1580804100000|2020-02-04 08:15:00|1980.65|1980.65|1985.48|1985.48|1986.53|1986.53|1978.27|1978.27|0
1580804400000|2020-02-04 08:20:00|1983.76|1983.76|1988.27|1988.27|1988.7|1988.7|1976.28|1976.28|0
1580804700000|2020-02-04 08:25:00|1988.7|1988.7|1989.67|1989.67|1991.4|1991.4|1987.84|1987.84|0
1580805000000|2020-02-04 08:30:00|1989.89|1989.89|1997.01|1997.01|1997.01|1997.01|1989.39|1989.39|0
1580805300000|2020-02-04 08:35:00|1996.15|1996.15|1993.34|1993.34|1997.23|1997.23|1991.18|1991.18|0
1580805600000|2020-02-04 08:40:00|1994.2|1994.2|1996.58|1996.58|1996.8|1996.8|1993.34|1993.34|0
1580805900000|2020-02-04 08:45:00|1997.23|1997.23|1998.85|1998.85|2002.74|2002.74|1997.23|1997.23|0
1580806200000|2020-02-04 08:50:00|1998.64|1998.64|2000.58|2000.58|2002.31|2002.31|1996.48|1996.48|0
1580806500000|2020-02-04 08:55:00|2000.44|2000.44|1996.12|1996.12|2000.87|2000.87|1996.12|1996.12|0
1580806800000|2020-02-04 09:00:00|1995.69|1995.69|1998.31|1998.31|1998.31|1998.31|1995.26|1995.26|0
1580807100000|2020-02-04 09:05:00|1998.53|1998.53|1997.67|1997.67|1999.82|1999.82|1997.02|1997.02|0
1580807400000|2020-02-04 09:10:00|1997.88|1997.88|1994.64|1994.64|2000.04|2000.04|1994.64|1994.64|0
1580807700000|2020-02-04 09:15:00|1994.86|1994.86|1991.77|1991.77|1995.29|1995.29|1990.76|1990.76|0
1580808000000|2020-02-04 09:20:00|1991.55|1991.55|1989.9|1989.9|1992.27|1992.27|1989.9|1989.9|0
1580808300000|2020-02-04 09:25:00|1989.25|1989.25|1989.93|1989.93|1989.93|1989.93|1987.31|1987.31|0
1580808600000|2020-02-04 09:30:00|1989.5|1989.5|1991.87|1991.87|1991.87|1991.87|1988.2|1988.2|0
1580808900000|2020-02-04 09:35:00|1992.31|1992.31|1990.64|1990.64|1992.52|1992.52|1990.5|1990.5|0
1580809200000|2020-02-04 09:40:00|1990.21|1990.21|1993.88|1993.88|1994.1|1994.1|1990.21|1990.21|0
1580809500000|2020-02-04 09:45:00|1994.53|1994.53|1994.32|1994.32|1994.96|1994.96|1993.88|1993.88|0
1580809800000|2020-02-04 09:50:00|1993.88|1993.88|1995.4|1995.4|1995.4|1995.4|1993.45|1993.45|0
1580810100000|2020-02-04 09:55:00|1995.61|1995.61|1995.61|1995.61|1996.04|1996.04|1994.53|1994.53|0
1580810400000|2020-02-04 10:00:00|1995.75|1995.75|1997.04|1997.04|1997.69|1997.69|1995.75|1995.75|0
1580810700000|2020-02-04 10:05:00|1996.61|1996.61|1996.83|1996.83|1997.04|1997.04|1995.96|1995.96|0
1580811000000|2020-02-04 10:10:00|1996.61|1996.61|1997.56|1997.56|1998.42|1998.42|1996.61|1996.61|0
1580811300000|2020-02-04 10:15:00|1997.77|1997.77|1997.99|1997.99|1998.42|1998.42|1997.77|1997.77|0
1580811600000|2020-02-04 10:20:00|1997.77|1997.77|1992.81|1992.81|1997.77|1997.77|1992.81|1992.81|0
1580811900000|2020-02-04 10:25:00|1993.24|1993.24|1992.59|1992.59|1993.24|1993.24|1990.21|1990.21|0
1580812200000|2020-02-04 10:30:00|1992.37|1992.37|1993.83|1993.83|1993.83|1993.83|1992.16|1992.16|0
1580812500000|2020-02-04 10:35:00|1993.98|1993.98|1994.18|1994.18|1994.26|1994.26|1992.1|1992.1|0
1580812800000|2020-02-04 10:40:00|1993.97|1993.97|1990.65|1990.65|1994.18|1994.18|1989.35|1989.35|0
1580813100000|2020-02-04 10:45:00|1991.51|1991.51|1986.99|1986.99|1991.51|1991.51|1986.99|1986.99|0
1580813400000|2020-02-04 10:50:00|1986.78|1986.78|1986.99|1986.99|1987.43|1987.43|1985.91|1985.91|0
1580813700000|2020-02-04 10:55:00|1987.43|1987.43|1987.21|1987.21|1987.64|1987.64|1986.13|1986.13|0
1580814000000|2020-02-04 11:00:00|1987.64|1987.64|1985.48|1985.48|1987.64|1987.64|1983.97|1983.97|0
1580814300000|2020-02-04 11:05:00|1985.05|1985.05|1986.35|1986.35|1986.35|1986.35|1983.75|1983.75|0
1580814600000|2020-02-04 11:10:00|1986.78|1986.78|1987.64|1987.64|1987.64|1987.64|1986.13|1986.13|0
1580814900000|2020-02-04 11:15:00|1987.86|1987.86|1989.88|1989.88|1990.32|1990.32|1987.21|1987.21|0
1580815200000|2020-02-04 11:20:00|1990.53|1990.53|1990.32|1990.32|1990.96|1990.96|1989.67|1989.67|0
1580815500000|2020-02-04 11:25:00|1989.45|1989.45|1986.35|1986.35|1989.8|1989.8|1983.75|1983.75|0
1580815800000|2020-02-04 11:30:00|1986.56|1986.56|1988.07|1988.07|1989.15|1989.15|1986.13|1986.13|0
1580816100000|2020-02-04 11:35:00|1988.72|1988.72|1986.35|1986.35|1988.72|1988.72|1985.91|1985.91|0
1580816400000|2020-02-04 11:40:00|1986.56|1986.56|1986.78|1986.78|1987.64|1987.64|1985.7|1985.7|0
1580816700000|2020-02-04 11:45:00|1987.21|1987.21|1988.12|1988.12|1989.2|1989.2|1987.21|1987.21|0
1580817000000|2020-02-04 11:50:00|1988.34|1988.34|1987.51|1987.51|1988.77|1988.77|1986.61|1986.61|0
1580817300000|2020-02-04 11:55:00|1987.72|1987.72|1984.7|1984.7|1987.94|1987.94|1984.7|1984.7|0
1580817600000|2020-02-04 12:00:00|1984.84|1984.84|1985.96|1985.96|1986.6|1986.6|1982.25|1982.25|0
1580817900000|2020-02-04 12:05:00|1985.74|1985.74|1987.48|1987.48|1988.33|1988.33|1985.74|1985.74|0
1580818200000|2020-02-04 12:10:00|1987.05|1987.05|1989.96|1989.96|1989.96|1989.96|1986.84|1986.84|0
1580818500000|2020-02-04 12:15:00|1989.74|1989.74|1986.51|1986.51|1990.18|1990.18|1986.51|1986.51|0
1580818800000|2020-02-04 12:20:00|1985.86|1985.86|1984.13|1984.13|1987.37|1987.37|1983.91|1983.91|0
1580819100000|2020-02-04 12:25:00|1983.91|1983.91|1985.43|1985.43|1985.86|1985.86|1983.27|1983.27|0
1580819400000|2020-02-04 12:30:00|1985.64|1985.64|1983.91|1983.91|1985.64|1985.64|1982.83|1982.83|0
1580819700000|2020-02-04 12:35:00|1984.13|1984.13|1986.32|1986.32|1986.32|1986.32|1984.13|1984.13|0
1580820000000|2020-02-04 12:40:00|1986.54|1986.54|1987.62|1987.62|1987.83|1987.83|1986.54|1986.54|0
1580820300000|2020-02-04 12:45:00|1987.19|1987.19|1984.6|1984.6|1987.4|1987.4|1984.39|1984.39|0
1580820600000|2020-02-04 12:50:00|1985.03|1985.03|1984.76|1984.76|1986.11|1986.11|1984.68|1984.68|0
1580820900000|2020-02-04 12:55:00|1984.33|1984.33|1984.54|1984.54|1985.19|1985.19|1983.03|1983.03|0
1580821200000|2020-02-04 13:00:00|1984.33|1984.33|1982.82|1982.82|1984.33|1984.33|1982.17|1982.17|0
1580821500000|2020-02-04 13:05:00|1982.6|1982.6|1982.6|1982.6|1982.6|1982.6|1981.95|1981.95|0
1580821800000|2020-02-04 13:10:00|1982.17|1982.17|1980.66|1980.66|1982.17|1982.17|1980.66|1980.66|0
1580822100000|2020-02-04 13:15:00|1980.57|1980.57|1979.28|1979.28|1981.65|1981.65|1979.06|1979.06|0
1580822400000|2020-02-04 13:20:00|1979.06|1979.06|1978.36|1978.36|1979.93|1979.93|1977.33|1977.33|0
1580822700000|2020-02-04 13:25:00|1978.15|1978.15|1977.85|1977.85|1979.01|1979.01|1976.85|1976.85|0
1580823000000|2020-02-04 13:30:00|1977.63|1977.63|1975.47|1975.47|1978.28|1978.28|1975.26|1975.26|0
1580823300000|2020-02-04 13:35:00|1975.69|1975.69|1974.61|1974.61|1976.99|1976.99|1974.18|1974.18|0
1580823600000|2020-02-04 13:40:00|1973.75|1973.75|1973.96|1973.96|1974.83|1974.83|1972.88|1972.88|0
1580823900000|2020-02-04 13:45:00|1974.39|1974.39|1976.34|1976.34|1976.77|1976.77|1974.39|1974.39|0
1580824200000|2020-02-04 13:50:00|1976.55|1976.55|1975.26|1975.26|1977.63|1977.63|1975.26|1975.26|0
1580824500000|2020-02-04 13:55:00|1975.04|1975.04|1976.93|1976.93|1977.42|1977.42|1975.04|1975.04|0
1580824800000|2020-02-04 14:00:00|1977.58|1977.58|1977.5|1977.5|1978.45|1978.45|1977.28|1977.28|0
1580825100000|2020-02-04 14:05:00|1977.72|1977.72|1976.2|1976.2|1977.72|1977.72|1975.34|1975.34|0
1580825400000|2020-02-04 14:10:00|1975.99|1975.99|1974.91|1974.91|1976.64|1976.64|1974.91|1974.91|0
1580825700000|2020-02-04 14:15:00|1974.69|1974.69|1971.67|1971.67|1974.91|1974.91|1971.24|1971.24|0
1580826000000|2020-02-04 14:20:00|1971.45|1971.45|1971.59|1971.59|1972.75|1972.75|1971.45|1971.45|0
1580826300000|2020-02-04 14:25:00|1971.15|1971.15|1963.96|1963.96|1971.15|1971.15|1963.96|1963.96|0
1580826600000|2020-02-04 14:30:00|1964.18|1964.18|1967.58|1967.58|1968.66|1968.66|1962.67|1962.67|0
1580826900000|2020-02-04 14:35:00|1967.15|1967.15|1965.53|1965.53|1969.1|1969.1|1965.53|1965.53|0
1580827200000|2020-02-04 14:40:00|1965.96|1965.96|1965.69|1965.69|1968.28|1968.28|1965.53|1965.53|0
1580827500000|2020-02-04 14:45:00|1965.91|1965.91|1968.18|1968.18|1969.05|1969.05|1965.04|1965.04|0
1580827800000|2020-02-04 14:50:00|1968.83|1968.83|1966.8|1966.8|1969.69|1969.69|1966.23|1966.23|0
1580828100000|2020-02-04 14:55:00|1966.36|1966.36|1964.93|1964.93|1967.01|1967.01|1964.5|1964.5|0
1580828400000|2020-02-04 15:00:00|1964.06|1964.06|1963.77|1963.77|1965.79|1965.79|1963.77|1963.77|0
1580828700000|2020-02-04 15:05:00|1963.99|1963.99|1965.31|1965.31|1965.53|1965.53|1963.34|1963.34|0
1580829000000|2020-02-04 15:10:00|1964.66|1964.66|1967.47|1967.47|1967.47|1967.47|1964.66|1964.66|0
1580829300000|2020-02-04 15:15:00|1967.69|1967.69|1965.49|1965.49|1967.69|1967.69|1964.63|1964.63|0
1580829600000|2020-02-04 15:20:00|1965.28|1965.28|1970.84|1970.84|1971.06|1971.06|1965.06|1965.06|0
1580829900000|2020-02-04 15:25:00|1971.27|1971.27|1972.01|1972.01|1972.22|1972.22|1968.98|1968.98|0
1580830200000|2020-02-04 15:30:00|1972.22|1972.22|1971.57|1971.57|1972.44|1972.44|1970.71|1970.71|0
1580830500000|2020-02-04 15:35:00|1971.14|1971.14|1971.86|1971.86|1972.51|1972.51|1970.86|1970.86|0
1580830800000|2020-02-04 15:40:00|1972.08|1972.08|1970.3|1970.3|1972.08|1972.08|1969.92|1969.92|0
1580831100000|2020-02-04 15:45:00|1970.09|1970.09|1970.22|1970.22|1971.3|1971.3|1968.92|1968.92|0
1580831400000|2020-02-04 15:50:00|1970.65|1970.65|1972.81|1972.81|1972.81|1972.81|1970.65|1970.65|0
1580831700000|2020-02-04 15:55:00|1972.59|1972.59|1972.59|1972.59|1974.11|1974.11|1972.38|1972.38|0
1580832000000|2020-02-04 16:00:00|1973.03|1973.03|1972.57|1972.57|1973.67|1973.67|1971.49|1971.49|0
1580832300000|2020-02-04 16:05:00|1971.92|1971.92|1971.49|1971.49|1972.79|1972.79|1971.27|1971.27|0
1580832600000|2020-02-04 16:10:00|1971.92|1971.92|1971.13|1971.13|1972|1972|1970.41|1970.41|0
1580832900000|2020-02-04 16:15:00|1970.92|1970.92|1970.65|1970.65|1971.13|1971.13|1970.27|1970.27|0
1580833200000|2020-02-04 16:20:00|1970.43|1970.43|1970.58|1970.58|1971.08|1971.08|1969.57|1969.57|0
1580833500000|2020-02-04 16:25:00|1971.01|1971.01|1968.38|1968.38|1971.44|1971.44|1968.38|1968.38|0
1580890500000|2020-02-05 08:15:00|1941.38|1941.38|1939.95|1939.95|1942.67|1942.67|1939.08|1939.08|0
1580890800000|2020-02-05 08:20:00|1941.46|1941.46|1946.43|1946.43|1947.29|1947.29|1941.46|1941.46|0
1580891100000|2020-02-05 08:25:00|1946.28|1946.28|1943.26|1943.26|1948.66|1948.66|1943.26|1943.26|0
1580891400000|2020-02-05 08:30:00|1943.91|1943.91|1946.07|1946.07|1946.72|1946.72|1940.45|1940.45|0
1580891700000|2020-02-05 08:35:00|1945.2|1945.2|1948.46|1948.46|1951.68|1951.68|1945.2|1945.2|0
1580892000000|2020-02-05 08:40:00|1948.38|1948.38|1942.98|1942.98|1949.03|1949.03|1942.98|1942.98|0
1580892300000|2020-02-05 08:45:00|1943.41|1943.41|1947.08|1947.08|1947.95|1947.95|1943.41|1943.41|0
1580892600000|2020-02-05 08:50:00|1947.52|1947.52|1944.71|1944.71|1947.52|1947.52|1944.71|1944.71|0
1580892900000|2020-02-05 08:55:00|1943.41|1943.41|1942.95|1942.95|1944.03|1944.03|1940.82|1940.82|0
1580893200000|2020-02-05 09:00:00|1943.59|1943.59|1943.16|1943.16|1945.75|1945.75|1942.51|1942.51|0
1580893500000|2020-02-05 09:05:00|1942.3|1942.3|1943.59|1943.59|1944.03|1944.03|1941.87|1941.87|0
1580893800000|2020-02-05 09:10:00|1944.24|1944.24|1941.19|1941.19|1944.67|1944.67|1941.19|1941.19|0
1580894100000|2020-02-05 09:15:00|1940.54|1940.54|1942.51|1942.51|1942.51|1942.51|1939.53|1939.53|0
1580894400000|2020-02-05 09:20:00|1943.15|1943.15|1942.51|1942.51|1943.8|1943.8|1941.78|1941.78|0
1580894700000|2020-02-05 09:25:00|1943.15|1943.15|1942.8|1942.8|1943.8|1943.8|1941.93|1941.93|0
1580895000000|2020-02-05 09:30:00|1943.44|1943.44|1942.6|1942.6|1945.17|1945.17|1942.37|1942.37|0
1580895300000|2020-02-05 09:35:00|1942.38|1942.38|1941.3|1941.3|1942.6|1942.6|1940.87|1940.87|0
1580895600000|2020-02-05 09:40:00|1941.52|1941.52|1941.74|1941.74|1942.17|1942.17|1939.58|1939.58|0
1580895900000|2020-02-05 09:45:00|1941.95|1941.95|1943.81|1943.81|1944.97|1944.97|1941.95|1941.95|0
1580896200000|2020-02-05 09:50:00|1944.24|1944.24|1946.09|1946.09|1946.09|1946.09|1944.24|1944.24|0
1580896500000|2020-02-05 09:55:00|1945.22|1945.22|1943.5|1943.5|1945.22|1945.22|1942.85|1942.85|0
1580896800000|2020-02-05 10:00:00|1942.85|1942.85|1940.33|1940.33|1942.85|1942.85|1939.9|1939.9|0
1580897100000|2020-02-05 10:05:00|1940.12|1940.12|1938.78|1938.78|1941.21|1941.21|1936.41|1936.41|0
1580897400000|2020-02-05 10:10:00|1938.35|1938.35|1937.77|1937.77|1939.65|1939.65|1937.77|1937.77|0
1580897700000|2020-02-05 10:15:00|1937.56|1937.56|1937.47|1937.47|1937.99|1937.99|1936.18|1936.18|0
1580898000000|2020-02-05 10:20:00|1937.04|1937.04|1935.36|1935.36|1937.31|1937.31|1935.36|1935.36|0
1580898300000|2020-02-05 10:25:00|1934.93|1934.93|1933.2|1933.2|1934.93|1934.93|1932.12|1932.12|0
1580898600000|2020-02-05 10:30:00|1932.99|1932.99|1933.42|1933.42|1933.85|1933.85|1930.61|1930.61|0
1580898900000|2020-02-05 10:35:00|1933.85|1933.85|1930.18|1930.18|1934.28|1934.28|1930.18|1930.18|0
1580899200000|2020-02-05 10:40:00|1930.4|1930.4|1926.94|1926.94|1931.26|1931.26|1926.08|1926.08|0
1580899500000|2020-02-05 10:45:00|1927.59|1927.59|1929.74|1929.74|1929.74|1929.74|1927.59|1927.59|0
1580899800000|2020-02-05 10:50:00|1929.09|1929.09|1930.82|1930.82|1931.47|1931.47|1928.23|1928.23|0
1580900100000|2020-02-05 10:55:00|1930.39|1930.39|1929.96|1929.96|1931.47|1931.47|1929.74|1929.74|0
1580900400000|2020-02-05 11:00:00|1929.79|1929.79|1928.53|1928.53|1929.82|1929.82|1928.1|1928.1|0
1580900700000|2020-02-05 11:05:00|1928.31|1928.31|1927.66|1927.66|1930.04|1930.04|1926.8|1926.8|0
1580901000000|2020-02-05 11:10:00|1927.45|1927.45|1923.74|1923.74|1927.45|1927.45|1923.74|1923.74|0
1580901300000|2020-02-05 11:15:00|1924.18|1924.18|1924.56|1924.56|1925.04|1925.04|1922.02|1922.02|0
1580901600000|2020-02-05 11:20:00|1923.91|1923.91|1922.26|1922.26|1924.13|1924.13|1921.39|1921.39|0
1580901900000|2020-02-05 11:25:00|1921.83|1921.83|1922.69|1922.69|1923.12|1923.12|1920.1|1920.1|0
1580902200000|2020-02-05 11:30:00|1922.26|1922.26|1918.2|1918.2|1922.74|1922.74|1918.2|1918.2|0
1580902500000|2020-02-05 11:35:00|1918.42|1918.42|1914.5|1914.5|1918.85|1918.85|1913.42|1913.42|0
1580902800000|2020-02-05 11:40:00|1914.72|1914.72|1920.91|1920.91|1921.55|1921.55|1914.72|1914.72|0
1580903100000|2020-02-05 11:45:00|1920.04|1920.04|1919.49|1919.49|1920.04|1920.04|1917.67|1917.67|0
1580903400000|2020-02-05 11:50:00|1919.93|1919.93|1918.69|1918.69|1921|1921|1918.33|1918.33|0
1580903700000|2020-02-05 11:55:00|1919.12|1919.12|1915.75|1915.75|1919.12|1919.12|1915.53|1915.53|0
1580904000000|2020-02-05 12:00:00|1915.91|1915.91|1918.5|1918.5|1920.01|1920.01|1915.91|1915.91|0
1580904300000|2020-02-05 12:05:00|1918.28|1918.28|1921.3|1921.3|1921.3|1921.3|1918.28|1918.28|0
1580904600000|2020-02-05 12:10:00|1921.09|1921.09|1920.44|1920.44|1922.17|1922.17|1920.44|1920.44|0
1580904900000|2020-02-05 12:15:00|1920.66|1920.66|1922.89|1922.89|1924.33|1924.33|1920.66|1920.66|0
1580905200000|2020-02-05 12:20:00|1923.11|1923.11|1922.51|1922.51|1924.4|1924.4|1922.29|1922.29|0
1580905500000|2020-02-05 12:25:00|1922.94|1922.94|1924.67|1924.67|1925.32|1925.32|1922.73|1922.73|0
1580905800000|2020-02-05 12:30:00|1924.24|1924.24|1925.67|1925.67|1925.67|1925.67|1922.94|1922.94|0
1580906100000|2020-02-05 12:35:00|1925.23|1925.23|1923.51|1923.51|1925.23|1925.23|1923.51|1923.51|0
1580906400000|2020-02-05 12:40:00|1923.36|1923.36|1922.2|1922.2|1923.36|1923.36|1921.64|1921.64|0
1580906700000|2020-02-05 12:45:00|1921.99|1921.99|1924.88|1924.88|1925.31|1925.31|1921.99|1921.99|0
1580907000000|2020-02-05 12:50:00|1924.66|1924.66|1923.58|1923.58|1924.88|1924.88|1923.58|1923.58|0
1580907300000|2020-02-05 12:55:00|1923.15|1923.15|1923.31|1923.31|1924.01|1924.01|1922.67|1922.67|0
1580907600000|2020-02-05 13:00:00|1923.23|1923.23|1922.8|1922.8|1923.45|1923.45|1921.94|1921.94|0
1580907900000|2020-02-05 13:05:00|1922.37|1922.37|1922.15|1922.15|1922.37|1922.37|1920.86|1920.86|0
1580908200000|2020-02-05 13:10:00|1922.37|1922.37|1923.45|1923.45|1923.45|1923.45|1921.94|1921.94|0
1580908500000|2020-02-05 13:15:00|1923.23|1923.23|1925.61|1925.61|1926.69|1926.69|1923.23|1923.23|0
1580908800000|2020-02-05 13:20:00|1925.82|1925.82|1926.27|1926.27|1926.49|1926.49|1925.39|1925.39|0
1580909100000|2020-02-05 13:25:00|1926.49|1926.49|1924.4|1924.4|1926.7|1926.7|1922.82|1922.82|0
1580909400000|2020-02-05 13:30:00|1923.97|1923.97|1924.19|1924.19|1924.19|1924.19|1922.89|1922.89|0
1580909700000|2020-02-05 13:35:00|1924.62|1924.62|1923.46|1923.46|1924.62|1924.62|1923.02|1923.02|0
1580910000000|2020-02-05 13:40:00|1923.24|1923.24|1923.24|1923.24|1923.67|1923.67|1923.02|1923.02|0
1580910300000|2020-02-05 13:45:00|1923.67|1923.67|1924.1|1924.1|1925.4|1925.4|1922.81|1922.81|0
1580910600000|2020-02-05 13:50:00|1923.67|1923.67|1920.65|1920.65|1923.67|1923.67|1919.57|1919.57|0
1580910900000|2020-02-05 13:55:00|1920.43|1920.43|1918.06|1918.06|1921.08|1921.08|1916.98|1916.98|0
1580911200000|2020-02-05 14:00:00|1917.84|1917.84|1918.01|1918.01|1920.65|1920.65|1917.36|1917.36|0
1580911500000|2020-02-05 14:05:00|1918.22|1918.22|1919.45|1919.45|1919.88|1919.88|1917.08|1917.08|0
1580911800000|2020-02-05 14:10:00|1918.8|1918.8|1916.03|1916.03|1918.8|1918.8|1915.08|1915.08|0
1580912100000|2020-02-05 14:15:00|1916.24|1916.24|1918.84|1918.84|1919.27|1919.27|1916.24|1916.24|0
1580912400000|2020-02-05 14:20:00|1919.48|1919.48|1923.02|1923.02|1923.24|1923.24|1918.4|1918.4|0
1580912700000|2020-02-05 14:25:00|1923.24|1923.24|1923.02|1923.02|1923.24|1923.24|1921.08|1921.08|0
1580913000000|2020-02-05 14:30:00|1922.59|1922.59|1920|1920|1922.59|1922.59|1920|1920|0
1580913300000|2020-02-05 14:35:00|1920.21|1920.21|1919.78|1919.78|1920.86|1920.86|1918.92|1918.92|0
1580913600000|2020-02-05 14:40:00|1919.57|1919.57|1922.72|1922.72|1923.37|1923.37|1919.35|1919.35|0
1580913900000|2020-02-05 14:45:00|1922.51|1922.51|1922.29|1922.29|1925.1|1925.1|1921.86|1921.86|0
1580914200000|2020-02-05 14:50:00|1922.72|1922.72|1920.32|1920.32|1922.94|1922.94|1920.32|1920.32|0
1580914500000|2020-02-05 14:55:00|1920.1|1920.1|1920.1|1920.1|1920.96|1920.96|1918.59|1918.59|0
1580914800000|2020-02-05 15:00:00|1919.67|1919.67|1919.85|1919.85|1921.61|1921.61|1919.24|1919.24|0
1580915100000|2020-02-05 15:05:00|1920.28|1920.28|1916.69|1916.69|1921.15|1921.15|1916.4|1916.4|0
1580915400000|2020-02-05 15:10:00|1916.05|1916.05|1913.46|1913.46|1916.05|1916.05|1913.46|1913.46|0
1580915700000|2020-02-05 15:15:00|1913.02|1913.02|1911.48|1911.48|1913.67|1913.67|1910.43|1910.43|0
1580916000000|2020-02-05 15:20:00|1911.26|1911.26|1908.46|1908.46|1911.26|1911.26|1907.59|1907.59|0
1580916300000|2020-02-05 15:25:00|1908.24|1908.24|1908.46|1908.46|1908.89|1908.89|1907.16|1907.16|0
1580916600000|2020-02-05 15:30:00|1908.02|1908.02|1909.54|1909.54|1909.54|1909.54|1905.22|1905.22|0
1580916900000|2020-02-05 15:35:00|1909.45|1909.45|1908.57|1908.57|1911.88|1911.88|1907.78|1907.78|0
1580917200000|2020-02-05 15:40:00|1908.78|1908.78|1905.9|1905.9|1908.78|1908.78|1903.96|1903.96|0
1580917500000|2020-02-05 15:45:00|1905.04|1905.04|1908.62|1908.62|1908.62|1908.62|1903.87|1903.87|0
1580917800000|2020-02-05 15:50:00|1908.84|1908.84|1907.89|1907.89|1911|1911|1907.67|1907.67|0
1580918100000|2020-02-05 15:55:00|1908.1|1908.1|1906.62|1906.62|1909.83|1909.83|1906.62|1906.62|0
1580918400000|2020-02-05 16:00:00|1906.84|1906.84|1906.41|1906.41|1907.7|1907.7|1905.97|1905.97|0
1580918700000|2020-02-05 16:05:00|1906.19|1906.19|1907.99|1907.99|1908.42|1908.42|1905.83|1905.83|0
1580919000000|2020-02-05 16:10:00|1908.21|1908.21|1908.35|1908.35|1909.21|1909.21|1907.92|1907.92|0
1580919300000|2020-02-05 16:15:00|1908.13|1908.13|1910.34|1910.34|1910.43|1910.43|1908.13|1908.13|0
1580919600000|2020-02-05 16:20:00|1910.56|1910.56|1911.16|1911.16|1911.85|1911.85|1909.86|1909.86|0
1580919900000|2020-02-05 16:25:00|1911.37|1911.37|1913.07|1913.07|1914.15|1914.15|1911.16|1911.16|0
1580976900000|2020-02-06 08:15:00|1934.43|1934.43|1932.99|1932.99|1934.86|1934.86|1930.11|1930.11|0
1580977200000|2020-02-06 08:20:00|1934.07|1934.07|1936.24|1936.24|1936.45|1936.45|1933.64|1933.64|0
1580977500000|2020-02-06 08:25:00|1935.81|1935.81|1932.72|1932.72|1937.03|1937.03|1931.85|1931.85|0
1580977800000|2020-02-06 08:30:00|1933.36|1933.36|1932.07|1932.07|1934.23|1934.23|1929.91|1929.91|0
1580978100000|2020-02-06 08:35:00|1932.72|1932.72|1937.9|1937.9|1938.98|1938.98|1932.28|1932.28|0
1580978400000|2020-02-06 08:40:00|1937.47|1937.47|1941.7|1941.7|1941.7|1941.7|1937.25|1937.25|0
1580978700000|2020-02-06 08:45:00|1941.27|1941.27|1941.27|1941.27|1941.7|1941.7|1939.33|1939.33|0
1580979000000|2020-02-06 08:50:00|1941.49|1941.49|1939.3|1939.3|1943.83|1943.83|1938.86|1938.86|0
1580979300000|2020-02-06 08:55:00|1939.08|1939.08|1938.57|1938.57|1939.65|1939.65|1937.49|1937.49|0
1580979600000|2020-02-06 09:00:00|1939.44|1939.44|1939.7|1939.7|1941.86|1941.86|1939.22|1939.22|0
1580979900000|2020-02-06 09:05:00|1940.04|1940.04|1944.57|1944.57|1946.51|1946.51|1938.96|1938.96|0
1580980200000|2020-02-06 09:10:00|1944.35|1944.35|1944.57|1944.57|1944.57|1944.57|1940.9|1940.9|0
1580980500000|2020-02-06 09:15:00|1945.22|1945.22|1945.22|1945.22|1945.22|1945.22|1943.06|1943.06|0
1580980800000|2020-02-06 09:20:00|1945.43|1945.43|1941.9|1941.9|1945.78|1945.78|1941.9|1941.9|0
1580981100000|2020-02-06 09:25:00|1942.54|1942.54|1940.6|1940.6|1942.54|1942.54|1939.52|1939.52|0
1580981400000|2020-02-06 09:30:00|1939.52|1939.52|1941.9|1941.9|1942.33|1942.33|1938.87|1938.87|0
1580981700000|2020-02-06 09:35:00|1942.33|1942.33|1940.42|1940.42|1943.09|1943.09|1940.42|1940.42|0
1580982000000|2020-02-06 09:40:00|1939.77|1939.77|1939.12|1939.12|1939.77|1939.77|1938.47|1938.47|0
1580982300000|2020-02-06 09:45:00|1938.69|1938.69|1940.85|1940.85|1941.71|1941.71|1938.69|1938.69|0
1580982600000|2020-02-06 09:50:00|1941.5|1941.5|1940.63|1940.63|1941.71|1941.71|1940.2|1940.2|0
1580982900000|2020-02-06 09:55:00|1940.85|1940.85|1940.63|1940.63|1941.5|1941.5|1939.77|1939.77|0
1580983200000|2020-02-06 10:00:00|1940.42|1940.42|1939.98|1939.98|1940.42|1940.42|1938.26|1938.26|0
1580983500000|2020-02-06 10:05:00|1939.77|1939.77|1938.69|1938.69|1940.85|1940.85|1938.69|1938.69|0
1580983800000|2020-02-06 10:10:00|1938.26|1938.26|1938.47|1938.47|1939.12|1939.12|1937.61|1937.61|0
1580984100000|2020-02-06 10:15:00|1938.69|1938.69|1937.15|1937.15|1939.34|1939.34|1937.15|1937.15|0
1580984400000|2020-02-06 10:20:00|1936.93|1936.93|1938.01|1938.01|1938.66|1938.66|1936.5|1936.5|0
1580984700000|2020-02-06 10:25:00|1938.22|1938.22|1938.49|1938.49|1939.14|1939.14|1937.41|1937.41|0
1580985000000|2020-02-06 10:30:00|1939.14|1939.14|1938.92|1938.92|1939.57|1939.57|1937.84|1937.84|0
1580985300000|2020-02-06 10:35:00|1938.28|1938.28|1937.98|1937.98|1938.28|1938.28|1936.55|1936.55|0
1580985600000|2020-02-06 10:40:00|1938.2|1938.2|1935.83|1935.83|1938.63|1938.63|1935.61|1935.61|0
1580985900000|2020-02-06 10:45:00|1936.26|1936.26|1935.61|1935.61|1937.98|1937.98|1935.39|1935.39|0
1580986200000|2020-02-06 10:50:00|1934.96|1934.96|1937.26|1937.26|1937.26|1937.26|1934.96|1934.96|0
1580986500000|2020-02-06 10:55:00|1937.48|1937.48|1935.62|1935.62|1937.48|1937.48|1934.89|1934.89|0
1580986800000|2020-02-06 11:00:00|1935.83|1935.83|1937.01|1937.01|1937.94|1937.94|1935.83|1935.83|0
1580987100000|2020-02-06 11:05:00|1936.58|1936.58|1935.14|1935.14|1936.8|1936.8|1935.14|1935.14|0
1580987400000|2020-02-06 11:10:00|1935.36|1935.36|1935.14|1935.14|1936.44|1936.44|1935.14|1935.14|0
1580987700000|2020-02-06 11:15:00|1934.71|1934.71|1934.93|1934.93|1936.01|1936.01|1934.28|1934.28|0
1580988000000|2020-02-06 11:20:00|1934.79|1934.79|1936.3|1936.3|1936.3|1936.3|1934.79|1934.79|0
1580988300000|2020-02-06 11:25:00|1936.51|1936.51|1936.08|1936.08|1936.94|1936.94|1936.08|1936.08|0
1580988600000|2020-02-06 11:30:00|1936.3|1936.3|1937.09|1937.09|1937.09|1937.09|1935.22|1935.22|0
1580988900000|2020-02-06 11:35:00|1937.3|1937.3|1937.09|1937.09|1937.52|1937.52|1936.65|1936.65|0
1580989200000|2020-02-06 11:40:00|1936.87|1936.87|1935.82|1935.82|1936.87|1936.87|1934.93|1934.93|0
1580989500000|2020-02-06 11:45:00|1936.04|1936.04|1935.12|1935.12|1936.32|1936.32|1934.69|1934.69|0
1580989800000|2020-02-06 11:50:00|1934.91|1934.91|1933.61|1933.61|1934.91|1934.91|1933.18|1933.18|0
1580990100000|2020-02-06 11:55:00|1933.18|1933.18|1933.97|1933.97|1934.19|1934.19|1933.18|1933.18|0
1580990400000|2020-02-06 12:00:00|1934.05|1934.05|1933.26|1933.26|1936.06|1936.06|1933.26|1933.26|0
1580990700000|2020-02-06 12:05:00|1933.47|1933.47|1933.69|1933.69|1934.77|1934.77|1933.47|1933.47|0
1580991000000|2020-02-06 12:10:00|1933.9|1933.9|1931.1|1931.1|1933.9|1933.9|1930.67|1930.67|0
1580991300000|2020-02-06 12:15:00|1930.88|1930.88|1929.8|1929.8|1930.88|1930.88|1929.59|1929.59|0
1580991600000|2020-02-06 12:20:00|1930.23|1930.23|1929.37|1929.37|1930.23|1930.23|1929.15|1929.15|0
1580991900000|2020-02-06 12:25:00|1929.15|1929.15|1927.43|1927.43|1929.37|1929.37|1927.43|1927.43|0
1580992200000|2020-02-06 12:30:00|1927.86|1927.86|1928.29|1928.29|1928.29|1928.29|1926.78|1926.78|0
1580992500000|2020-02-06 12:35:00|1928.07|1928.07|1927.34|1927.34|1928.07|1928.07|1926.48|1926.48|0
1580992800000|2020-02-06 12:40:00|1927.56|1927.56|1925.4|1925.4|1927.56|1927.56|1924.97|1924.97|0
1580993100000|2020-02-06 12:45:00|1926.05|1926.05|1924.75|1924.75|1926.05|1926.05|1924.75|1924.75|0
1580993400000|2020-02-06 12:50:00|1924.54|1924.54|1924.1|1924.1|1924.54|1924.54|1923.03|1923.03|0
1580993700000|2020-02-06 12:55:00|1924.54|1924.54|1924.75|1924.75|1924.75|1924.75|1924.54|1924.54|0
1580994000000|2020-02-06 13:00:00|1923.89|1923.89|1922.1|1922.1|1923.89|1923.89|1921.73|1921.73|0
1580994300000|2020-02-06 13:05:00|1922.53|1922.53|1924.29|1924.29|1924.72|1924.72|1922.53|1922.53|0
1580994600000|2020-02-06 13:10:00|1923.86|1923.86|1926.02|1926.02|1926.88|1926.88|1923.86|1923.86|0
1580994900000|2020-02-06 13:15:00|1926.66|1926.66|1927.79|1927.79|1927.79|1927.79|1926.66|1926.66|0
1580995200000|2020-02-06 13:20:00|1927.58|1927.58|1928.44|1928.44|1928.44|1928.44|1927.58|1927.58|0
1580995500000|2020-02-06 13:25:00|1928.01|1928.01|1926.71|1926.71|1928.01|1928.01|1926.71|1926.71|0
1580995800000|2020-02-06 13:30:00|1927.79|1927.79|1928.52|1928.52|1928.52|1928.52|1927.58|1927.58|0
1580996100000|2020-02-06 13:35:00|1928.74|1928.74|1928.61|1928.61|1929.25|1929.25|1927.88|1927.88|0
1580996400000|2020-02-06 13:40:00|1928.39|1928.39|1927.31|1927.31|1928.82|1928.82|1926.88|1926.88|0
1580996700000|2020-02-06 13:45:00|1926.66|1926.66|1920.58|1920.58|1926.66|1926.66|1920.58|1920.58|0
1580997000000|2020-02-06 13:50:00|1919.94|1919.94|1920.8|1920.8|1920.8|1920.8|1919.29|1919.29|0
1580997300000|2020-02-06 13:55:00|1920.58|1920.58|1919.07|1919.07|1920.8|1920.8|1918.43|1918.43|0
1580997600000|2020-02-06 14:00:00|1918.86|1918.86|1920.15|1920.15|1920.8|1920.8|1918.43|1918.43|0
1580997900000|2020-02-06 14:05:00|1920.58|1920.58|1917.43|1917.43|1920.58|1920.58|1917.35|1917.35|0
1580998200000|2020-02-06 14:10:00|1917.64|1917.64|1918.51|1918.51|1918.94|1918.94|1917.64|1917.64|0
1580998500000|2020-02-06 14:15:00|1918.94|1918.94|1916.13|1916.13|1919.37|1919.37|1915.92|1915.92|0
1580998800000|2020-02-06 14:20:00|1916.56|1916.56|1914.62|1914.62|1916.56|1916.56|1913.54|1913.54|0
1580999100000|2020-02-06 14:25:00|1914.41|1914.41|1913.54|1913.54|1914.62|1914.62|1913.54|1913.54|0
1580999400000|2020-02-06 14:30:00|1914.19|1914.19|1911.6|1911.6|1915.49|1915.49|1911.6|1911.6|0
1580999700000|2020-02-06 14:35:00|1911.46|1911.46|1910.16|1910.16|1913.18|1913.18|1910.16|1910.16|0
1581000000000|2020-02-06 14:40:00|1909.51|1909.51|1910.81|1910.81|1910.81|1910.81|1909.08|1909.08|0
1581000300000|2020-02-06 14:45:00|1911.24|1911.24|1910.59|1910.59|1911.24|1911.24|1909.95|1909.95|0
1581000600000|2020-02-06 14:50:00|1910.38|1910.38|1910.81|1910.81|1910.81|1910.81|1908|1908|0
1581000900000|2020-02-06 14:55:00|1911.24|1911.24|1913.83|1913.83|1913.83|1913.83|1911.02|1911.02|0
1581001200000|2020-02-06 15:00:00|1915.78|1915.78|1916.02|1916.02|1917.88|1917.88|1914.48|1914.48|0
1581001500000|2020-02-06 15:05:00|1916.24|1916.24|1916.17|1916.17|1916.46|1916.46|1915.16|1915.16|0
1581001800000|2020-02-06 15:10:00|1915.95|1915.95|1916.55|1916.55|1916.6|1916.6|1915.52|1915.52|0
1581002100000|2020-02-06 15:15:00|1916.98|1916.98|1916.71|1916.71|1916.98|1916.98|1915.09|1915.09|0
1581002400000|2020-02-06 15:20:00|1916.5|1916.5|1913.82|1913.82|1916.5|1916.5|1913.82|1913.82|0
1581002700000|2020-02-06 15:25:00|1913.61|1913.61|1910.72|1910.72|1913.61|1913.61|1910.72|1910.72|0
1581003000000|2020-02-06 15:30:00|1910.93|1910.93|1908.25|1908.25|1911.23|1911.23|1908.25|1908.25|0
1581003300000|2020-02-06 15:35:00|1908.47|1908.47|1908.68|1908.68|1909.33|1909.33|1906.52|1906.52|0
1581003600000|2020-02-06 15:40:00|1908.9|1908.9|1911.49|1911.49|1911.92|1911.92|1908.9|1908.9|0
1581003900000|2020-02-06 15:45:00|1911.28|1911.28|1912.14|1912.14|1912.79|1912.79|1911.28|1911.28|0
1581004200000|2020-02-06 15:50:00|1911.71|1911.71|1909.3|1909.3|1911.92|1911.92|1909.3|1909.3|0
1581004500000|2020-02-06 15:55:00|1909.08|1909.08|1907.44|1907.44|1909.17|1909.17|1907.36|1907.36|0
1581004800000|2020-02-06 16:00:00|1907.01|1907.01|1907.19|1907.19|1907.44|1907.44|1906.33|1906.33|0
1581005100000|2020-02-06 16:05:00|1907.41|1907.41|1905.68|1905.68|1907.41|1907.41|1905.25|1905.25|0
1581005400000|2020-02-06 16:10:00|1905.76|1905.76|1908.66|1908.66|1908.66|1908.66|1905.76|1905.76|0
1581005700000|2020-02-06 16:15:00|1909.09|1909.09|1909.69|1909.69|1909.96|1909.96|1908.23|1908.23|0
1581006000000|2020-02-06 16:20:00|1909.91|1909.91|1908.23|1908.23|1910.12|1910.12|1908.23|1908.23|0
1581006300000|2020-02-06 16:25:00|1908.15|1908.15|1905.47|1905.47|1908.28|1908.28|1904.76|1904.76|0
1581063300000|2020-02-07 08:15:00|1879.36|1879.36|1888|1888|1888|1888|1879.36|1879.36|0
1581063600000|2020-02-07 08:20:00|1887.35|1887.35|1896.23|1896.23|1896.45|1896.45|1887.35|1887.35|0
1581063900000|2020-02-07 08:25:00|1895.8|1895.8|1900.34|1900.34|1900.34|1900.34|1893.86|1893.86|0
1581064200000|2020-02-07 08:30:00|1899.69|1899.69|1899.69|1899.69|1902.28|1902.28|1897.53|1897.53|0
1581064500000|2020-02-07 08:35:00|1900.34|1900.34|1894.37|1894.37|1902.28|1902.28|1894.37|1894.37|0
1581064800000|2020-02-07 08:40:00|1893.94|1893.94|1893.29|1893.29|1896.53|1896.53|1893.08|1893.08|0
1581065100000|2020-02-07 08:45:00|1892.65|1892.65|1889.41|1889.41|1892.65|1892.65|1887.9|1887.9|0
1581065400000|2020-02-07 08:50:00|1890.49|1890.49|1888.54|1888.54|1890.92|1890.92|1887.25|1887.25|0
1581065700000|2020-02-07 08:55:00|1887.68|1887.68|1884.87|1884.87|1887.68|1887.68|1882.93|1882.93|0
1581066000000|2020-02-07 09:00:00|1885.52|1885.52|1886.25|1886.25|1889.49|1889.49|1885.52|1885.52|0
1581066300000|2020-02-07 09:05:00|1886.47|1886.47|1890.57|1890.57|1891.86|1891.86|1886.47|1886.47|0
1581066600000|2020-02-07 09:10:00|1891|1891|1889.71|1889.71|1892.08|1892.08|1889.71|1889.71|0
1581066900000|2020-02-07 09:15:00|1890.14|1890.14|1895.19|1895.19|1895.19|1895.19|1890.14|1890.14|0
1581067200000|2020-02-07 09:20:00|1894.97|1894.97|1898.64|1898.64|1899.07|1899.07|1894.97|1894.97|0
1581067500000|2020-02-07 09:25:00|1898.86|1898.86|1899.07|1899.07|1899.51|1899.51|1897.99|1897.99|0
1581067800000|2020-02-07 09:30:00|1898.64|1898.64|1897.51|1897.51|1899.02|1899.02|1897.08|1897.08|0
1581068100000|2020-02-07 09:35:00|1897.3|1897.3|1897.3|1897.3|1897.94|1897.94|1895.14|1895.14|0
1581068400000|2020-02-07 09:40:00|1898.16|1898.16|1900.75|1900.75|1900.75|1900.75|1898.16|1898.16|0
1581068700000|2020-02-07 09:45:00|1901.18|1901.18|1898.38|1898.38|1902.05|1902.05|1898.16|1898.16|0
1581069000000|2020-02-07 09:50:00|1898.81|1898.81|1902.48|1902.48|1902.48|1902.48|1898.16|1898.16|0
1581069300000|2020-02-07 09:55:00|1901.83|1901.83|1901.18|1901.18|1902.69|1902.69|1901.18|1901.18|0
1581069600000|2020-02-07 10:00:00|1901.61|1901.61|1897.08|1897.08|1902.05|1902.05|1896.65|1896.65|0
1581069900000|2020-02-07 10:05:00|1896.43|1896.43|1893.19|1893.19|1896.43|1896.43|1892.98|1892.98|0
1581070200000|2020-02-07 10:10:00|1892.98|1892.98|1891.03|1891.03|1892.98|1892.98|1889.74|1889.74|0
1581070500000|2020-02-07 10:15:00|1890.39|1890.39|1889.24|1889.24|1890.39|1890.39|1888.81|1888.81|0
1581070800000|2020-02-07 10:20:00|1889.45|1889.45|1886.43|1886.43|1889.45|1889.45|1886.43|1886.43|0
1581071100000|2020-02-07 10:25:00|1886.86|1886.86|1885.35|1885.35|1887.51|1887.51|1884.7|1884.7|0
1581071400000|2020-02-07 10:30:00|1884.49|1884.49|1882.98|1882.98|1884.49|1884.49|1882.11|1882.11|0
1581071700000|2020-02-07 10:35:00|1882.54|1882.54|1881.47|1881.47|1882.54|1882.54|1881.03|1881.03|0
1581072000000|2020-02-07 10:40:00|1881.25|1881.25|1883.29|1883.29|1884.16|1884.16|1880.92|1880.92|0
1581072300000|2020-02-07 10:45:00|1883.73|1883.73|1885.88|1885.88|1886.1|1886.1|1883.73|1883.73|0
1581072600000|2020-02-07 10:50:00|1886.1|1886.1|1886.1|1886.1|1886.96|1886.96|1885.88|1885.88|0
1581072900000|2020-02-07 10:55:00|1885.67|1885.67|1882.43|1882.43|1885.67|1885.67|1882.43|1882.43|0
1581073200000|2020-02-07 11:00:00|1882|1882|1884.41|1884.41|1884.62|1884.62|1881.78|1881.78|0
1581073500000|2020-02-07 11:05:00|1884.84|1884.84|1883.79|1883.79|1885.05|1885.05|1883.41|1883.41|0
1581073800000|2020-02-07 11:10:00|1883.96|1883.96|1883.03|1883.03|1884.32|1884.32|1882.6|1882.6|0
1581074100000|2020-02-07 11:15:00|1883.24|1883.24|1880.7|1880.7|1883.29|1883.29|1880.49|1880.49|0
1581074400000|2020-02-07 11:20:00|1880.92|1880.92|1881.78|1881.78|1881.78|1881.78|1880.49|1880.49|0
1581074700000|2020-02-07 11:25:00|1881.35|1881.35|1880.27|1880.27|1881.35|1881.35|1880.05|1880.05|0
1581075000000|2020-02-07 11:30:00|1880.05|1880.05|1877.98|1877.98|1880.05|1880.05|1877.11|1877.11|0
1581075300000|2020-02-07 11:35:00|1878.19|1878.19|1878.49|1878.49|1881.95|1881.95|1878.19|1878.19|0
1581075600000|2020-02-07 11:40:00|1878.71|1878.71|1879.09|1879.09|1879.31|1879.31|1878.23|1878.23|0
1581075900000|2020-02-07 11:45:00|1879.52|1879.52|1879.14|1879.14|1879.57|1879.57|1878.92|1878.92|0
1581076200000|2020-02-07 11:50:00|1878.92|1878.92|1878.06|1878.06|1878.92|1878.92|1876.76|1876.76|0
1581076500000|2020-02-07 11:55:00|1878.28|1878.28|1877.84|1877.84|1879.14|1879.14|1877.84|1877.84|0
1581076800000|2020-02-07 12:00:00|1877.7|1877.7|1882.49|1882.49|1882.49|1882.49|1877.52|1877.52|0
1581077100000|2020-02-07 12:05:00|1882.05|1882.05|1881.41|1881.41|1882.05|1882.05|1880.54|1880.54|0
1581077400000|2020-02-07 12:10:00|1880.97|1880.97|1881.62|1881.62|1882.49|1882.49|1879.46|1879.46|0
1581077700000|2020-02-07 12:15:00|1881.41|1881.41|1880.54|1880.54|1881.41|1881.41|1880.54|1880.54|0
1581078000000|2020-02-07 12:20:00|1879.46|1879.46|1880.54|1880.54|1880.54|1880.54|1878.6|1878.6|0
1581078300000|2020-02-07 12:25:00|1880.97|1880.97|1882.05|1882.05|1882.05|1882.05|1880.97|1880.97|0
1581078600000|2020-02-07 12:30:00|1882.49|1882.49|1879|1879|1882.49|1882.49|1878.35|1878.35|0
1581078900000|2020-02-07 12:35:00|1879.65|1879.65|1880.94|1880.94|1881.16|1881.16|1879|1879|0
1581079200000|2020-02-07 12:40:00|1881.16|1881.16|1880.73|1880.73|1881.37|1881.37|1880.08|1880.08|0
1581079500000|2020-02-07 12:45:00|1880.51|1880.51|1881.61|1881.61|1882.45|1882.45|1880.08|1880.08|0
1581079800000|2020-02-07 12:50:00|1882.26|1882.26|1881.82|1881.82|1882.47|1882.47|1881.82|1881.82|0
1581080100000|2020-02-07 12:55:00|1882.04|1882.04|1879.07|1879.07|1882.26|1882.26|1877.77|1877.77|0
1581080400000|2020-02-07 13:00:00|1879.28|1879.28|1881.18|1881.18|1881.18|1881.18|1879.28|1879.28|0
1581080700000|2020-02-07 13:05:00|1881.46|1881.46|1880.25|1880.25|1881.97|1881.97|1880.03|1880.03|0
1581081000000|2020-02-07 13:10:00|1880.89|1880.89|1880.46|1880.46|1880.89|1880.89|1878.3|1878.3|0
1581081300000|2020-02-07 13:15:00|1880.63|1880.63|1879.76|1879.76|1880.63|1880.63|1879.76|1879.76|0
1581081600000|2020-02-07 13:20:00|1879.55|1879.55|1879.12|1879.12|1879.55|1879.55|1878.04|1878.04|0
1581081900000|2020-02-07 13:25:00|1879.33|1879.33|1877.82|1877.82|1880.84|1880.84|1877.82|1877.82|0
1581082200000|2020-02-07 13:30:00|1878.25|1878.25|1875.83|1875.83|1880.2|1880.2|1875.83|1875.83|0
1581082500000|2020-02-07 13:35:00|1875.61|1875.61|1873.95|1873.95|1875.61|1875.61|1873.02|1873.02|0
1581082800000|2020-02-07 13:40:00|1873.73|1873.73|1872.49|1872.49|1873.73|1873.73|1871.84|1871.84|0
1581083100000|2020-02-07 13:45:00|1873.78|1873.78|1871.62|1871.62|1873.78|1873.78|1871.62|1871.62|0
1581083400000|2020-02-07 13:50:00|1871.41|1871.41|1873.62|1873.62|1873.62|1873.62|1871.41|1871.41|0
1581083700000|2020-02-07 13:55:00|1874.27|1874.27|1873.19|1873.19|1874.7|1874.7|1873.19|1873.19|0
1581084000000|2020-02-07 14:00:00|1873.4|1873.4|1875.78|1875.78|1876.21|1876.21|1873.19|1873.19|0
1581084300000|2020-02-07 14:05:00|1875.56|1875.56|1873.4|1873.4|1875.78|1875.78|1873.19|1873.19|0
1581084600000|2020-02-07 14:10:00|1872.97|1872.97|1874.7|1874.7|1874.7|1874.7|1872.54|1872.54|0
1581084900000|2020-02-07 14:15:00|1875.35|1875.35|1874.91|1874.91|1876.64|1876.64|1874.91|1874.91|0
1581085200000|2020-02-07 14:20:00|1874.7|1874.7|1872.97|1872.97|1875.13|1875.13|1872.75|1872.75|0
1581085500000|2020-02-07 14:25:00|1873.19|1873.19|1872.54|1872.54|1873.4|1873.4|1870.81|1870.81|0
1581085800000|2020-02-07 14:30:00|1871.46|1871.46|1868.87|1868.87|1871.46|1871.46|1868.44|1868.44|0
1581086100000|2020-02-07 14:35:00|1869.08|1869.08|1869.08|1869.08|1870.16|1870.16|1868.22|1868.22|0
1581086400000|2020-02-07 14:40:00|1868.65|1868.65|1870.81|1870.81|1872.11|1872.11|1868.44|1868.44|0
1581086700000|2020-02-07 14:45:00|1871.03|1871.03|1871.89|1871.89|1872.11|1872.11|1869.73|1869.73|0
1581087000000|2020-02-07 14:50:00|1871.67|1871.67|1871.19|1871.19|1873.4|1873.4|1871.19|1871.19|0
1581087300000|2020-02-07 14:55:00|1871.41|1871.41|1868.38|1868.38|1871.41|1871.41|1866.87|1866.87|0
1581087600000|2020-02-07 15:00:00|1868.63|1868.63|1868.22|1868.22|1869.52|1869.52|1867.99|1867.99|0
1581087900000|2020-02-07 15:05:00|1868.05|1868.05|1870.86|1870.86|1871.29|1871.29|1868.05|1868.05|0
1581088200000|2020-02-07 15:10:00|1870.43|1870.43|1869.78|1869.78|1870.43|1870.43|1868.49|1868.49|0
1581088500000|2020-02-07 15:15:00|1869.35|1869.35|1870.86|1870.86|1871.08|1871.08|1869.13|1869.13|0
1581088800000|2020-02-07 15:20:00|1870.65|1870.65|1870.03|1870.03|1870.86|1870.86|1868.7|1868.7|0
1581089100000|2020-02-07 15:25:00|1869.89|1869.89|1870.9|1870.9|1871.12|1871.12|1869.61|1869.61|0
1581089400000|2020-02-07 15:30:00|1871.12|1871.12|1871.33|1871.33|1872.63|1872.63|1871.12|1871.12|0
1581089700000|2020-02-07 15:35:00|1871.12|1871.12|1871.47|1871.47|1871.47|1871.47|1870.61|1870.61|0
1581090000000|2020-02-07 15:40:00|1871.64|1871.64|1874.66|1874.66|1875.09|1875.09|1871.64|1871.64|0
1581090300000|2020-02-07 15:45:00|1874.45|1874.45|1873.52|1873.52|1874.45|1874.45|1873.02|1873.02|0
1581090600000|2020-02-07 15:50:00|1873.74|1873.74|1873.52|1873.52|1874.39|1874.39|1873.31|1873.31|0
1581090900000|2020-02-07 15:55:00|1873.74|1873.74|1873.28|1873.28|1874.39|1874.39|1873.28|1873.28|0
1581091200000|2020-02-07 16:00:00|1873.06|1873.06|1870.9|1870.9|1873.06|1873.06|1870.9|1870.9|0
1581091500000|2020-02-07 16:05:00|1870.68|1870.68|1870.25|1870.25|1870.68|1870.68|1868.96|1868.96|0
1581091800000|2020-02-07 16:10:00|1870.04|1870.04|1869.1|1869.1|1870.25|1870.25|1868.45|1868.45|0
1581092100000|2020-02-07 16:15:00|1869.26|1869.26|1872.11|1872.11|1872.11|1872.11|1869.26|1869.26|0
1581092400000|2020-02-07 16:20:00|1872.33|1872.33|1875.6|1875.6|1876.6|1876.6|1872.33|1872.33|0
1581092700000|2020-02-07 16:25:00|1875.82|1875.82|1878.7|1878.7|1879.62|1879.62|1875.82|1875.82|0
1581322500000|2020-02-10 08:15:00|1877.58|1877.58|1874.56|1874.56|1878.02|1878.02|1873.27|1873.27|0
1581322800000|2020-02-10 08:20:00|1875.42|1875.42|1878.42|1878.42|1878.63|1878.63|1875.21|1875.21|0
1581323100000|2020-02-10 08:25:00|1878.2|1878.2|1882.98|1882.98|1883.41|1883.41|1877.34|1877.34|0
1581323400000|2020-02-10 08:30:00|1883.2|1883.2|1881.47|1881.47|1883.85|1883.85|1881.04|1881.04|0
1581323700000|2020-02-10 08:35:00|1881.26|1881.26|1882.83|1882.83|1883.41|1883.41|1880.61|1880.61|0
1581324000000|2020-02-10 08:40:00|1883.05|1883.05|1881.97|1881.97|1883.7|1883.7|1880.68|1880.68|0
1581324300000|2020-02-10 08:45:00|1882.62|1882.62|1884.94|1884.94|1885.86|1885.86|1882.62|1882.62|0
1581324600000|2020-02-10 08:50:00|1885.38|1885.38|1887.75|1887.75|1887.75|1887.75|1885.38|1885.38|0
1581324900000|2020-02-10 08:55:00|1888.4|1888.4|1887.04|1887.04|1889.26|1889.26|1886.39|1886.39|0
1581325200000|2020-02-10 09:00:00|1887.25|1887.25|1887.47|1887.47|1887.9|1887.9|1884.88|1884.88|0
1581325500000|2020-02-10 09:05:00|1887.68|1887.68|1890.19|1890.19|1891.13|1891.13|1887.68|1887.68|0
1581325800000|2020-02-10 09:10:00|1890.62|1890.62|1891.57|1891.57|1892.57|1892.57|1890.41|1890.41|0
1581326100000|2020-02-10 09:15:00|1890.92|1890.92|1890.27|1890.27|1891.35|1891.35|1890.06|1890.06|0
1581326400000|2020-02-10 09:20:00|1890.49|1890.49|1891.35|1891.35|1891.35|1891.35|1889.84|1889.84|0
1581326700000|2020-02-10 09:25:00|1891.57|1891.57|1894.09|1894.09|1894.09|1894.09|1891.57|1891.57|0
1581327000000|2020-02-10 09:30:00|1893.95|1893.95|1894.08|1894.08|1894.51|1894.51|1892.62|1892.62|0
1581327300000|2020-02-10 09:35:00|1894.51|1894.51|1895.81|1895.81|1895.81|1895.81|1893.65|1893.65|0
1581327600000|2020-02-10 09:40:00|1895.59|1895.59|1895.16|1895.16|1895.81|1895.81|1894.51|1894.51|0
1581327900000|2020-02-10 09:45:00|1894.94|1894.94|1893.91|1893.91|1894.94|1894.94|1893.15|1893.15|0
1581328200000|2020-02-10 09:50:00|1894|1894|1895.08|1895.08|1895.51|1895.51|1894|1894|0
1581328500000|2020-02-10 09:55:00|1894.43|1894.43|1892.53|1892.53|1894.64|1894.64|1892.53|1892.53|0
1581328800000|2020-02-10 10:00:00|1891.89|1891.89|1891.02|1891.02|1892.53|1892.53|1889.94|1889.94|0
1581329100000|2020-02-10 10:05:00|1890.59|1890.59|1891.02|1891.02|1891.24|1891.24|1889.94|1889.94|0
1581329400000|2020-02-10 10:10:00|1891.67|1891.67|1891.89|1891.89|1891.89|1891.89|1891.02|1891.02|0
1581329700000|2020-02-10 10:15:00|1892.1|1892.1|1887.87|1887.87|1892.1|1892.1|1887.87|1887.87|0
1581330000000|2020-02-10 10:20:00|1888.08|1888.08|1886.14|1886.14|1888.08|1888.08|1886.14|1886.14|0
1581330300000|2020-02-10 10:25:00|1885.92|1885.92|1886.75|1886.75|1887.22|1887.22|1885.71|1885.71|0
1581330600000|2020-02-10 10:30:00|1886.97|1886.97|1885.03|1885.03|1887.83|1887.83|1885.03|1885.03|0
1581330900000|2020-02-10 10:35:00|1884.59|1884.59|1883.52|1883.52|1884.59|1884.59|1883.52|1883.52|0
1581331200000|2020-02-10 10:40:00|1883.3|1883.3|1883.08|1883.08|1884.38|1884.38|1881.79|1881.79|0
1581331500000|2020-02-10 10:45:00|1882.87|1882.87|1883.52|1883.52|1883.52|1883.52|1881.36|1881.36|0
1581331800000|2020-02-10 10:50:00|1884.38|1884.38|1884.16|1884.16|1884.38|1884.38|1882.87|1882.87|0
1581332100000|2020-02-10 10:55:00|1883.95|1883.95|1883.52|1883.52|1883.95|1883.95|1883.52|1883.52|0
1581332400000|2020-02-10 11:00:00|1883.73|1883.73|1881.85|1881.85|1883.73|1883.73|1881.64|1881.64|0
1581332700000|2020-02-10 11:05:00|1882.07|1882.07|1880.34|1880.34|1882.07|1882.07|1880.34|1880.34|0
1581333000000|2020-02-10 11:10:00|1880.13|1880.13|1879.26|1879.26|1881.21|1881.21|1878.62|1878.62|0
1581333300000|2020-02-10 11:15:00|1878.18|1878.18|1877.97|1877.97|1878.62|1878.62|1877.75|1877.75|0
1581333600000|2020-02-10 11:20:00|1877.54|1877.54|1877.54|1877.54|1877.97|1877.97|1876.89|1876.89|0
1581333900000|2020-02-10 11:25:00|1877.1|1877.1|1875.81|1875.81|1877.1|1877.1|1875.81|1875.81|0
1581334200000|2020-02-10 11:30:00|1876.02|1876.02|1876.46|1876.46|1876.67|1876.67|1875.81|1875.81|0
1581334500000|2020-02-10 11:35:00|1876.67|1876.67|1874.73|1874.73|1876.89|1876.89|1874.3|1874.3|0
1581334800000|2020-02-10 11:40:00|1874.51|1874.51|1878.48|1878.48|1878.48|1878.48|1874.51|1874.51|0
1581335100000|2020-02-10 11:45:00|1879.78|1879.78|1878.05|1878.05|1879.78|1879.78|1878.05|1878.05|0
1581335400000|2020-02-10 11:50:00|1877.62|1877.62|1877.83|1877.83|1877.83|1877.83|1877.19|1877.19|0
1581335700000|2020-02-10 11:55:00|1878.05|1878.05|1878.48|1878.48|1878.48|1878.48|1877.19|1877.19|0
1581336000000|2020-02-10 12:00:00|1879.35|1879.35|1878.73|1878.73|1880.24|1880.24|1878.73|1878.73|0
1581336300000|2020-02-10 12:05:00|1878.08|1878.08|1878.54|1878.54|1878.54|1878.54|1877.65|1877.65|0
1581336600000|2020-02-10 12:10:00|1879.19|1879.19|1879.19|1879.19|1879.19|1879.19|1878.76|1878.76|0
1581336900000|2020-02-10 12:15:00|1878.54|1878.54|1877.46|1877.46|1879.41|1879.41|1877.25|1877.25|0
1581337200000|2020-02-10 12:20:00|1877.25|1877.25|1878.54|1878.54|1878.97|1878.97|1877.25|1877.25|0
1581337500000|2020-02-10 12:25:00|1878.33|1878.33|1879.06|1879.06|1879.49|1879.49|1878.33|1878.33|0
1581337800000|2020-02-10 12:30:00|1879.27|1879.27|1880.27|1880.27|1880.27|1880.27|1879.06|1879.06|0
1581338100000|2020-02-10 12:35:00|1879.84|1879.84|1877.89|1877.89|1880.05|1880.05|1876.82|1876.82|0
1581338400000|2020-02-10 12:40:00|1878.33|1878.33|1878.97|1878.97|1878.97|1878.97|1878.33|1878.33|0
1581338700000|2020-02-10 12:45:00|1879.19|1879.19|1877.98|1877.98|1880.05|1880.05|1876.68|1876.68|0
1581339000000|2020-02-10 12:50:00|1878.62|1878.62|1878.62|1878.62|1878.62|1878.62|1877.98|1877.98|0
1581339300000|2020-02-10 12:55:00|1878.84|1878.84|1878.84|1878.84|1879.06|1879.06|1877.76|1877.76|0
1581339600000|2020-02-10 13:00:00|1878.62|1878.62|1877.54|1877.54|1878.62|1878.62|1876.25|1876.25|0
1581339900000|2020-02-10 13:05:00|1877.76|1877.76|1877.76|1877.76|1878.41|1878.41|1877.11|1877.11|0
1581340200000|2020-02-10 13:10:00|1877.98|1877.98|1879.06|1879.06|1879.49|1879.49|1877.98|1877.98|0
1581340500000|2020-02-10 13:15:00|1878.84|1878.84|1878.41|1878.41|1878.84|1878.84|1878.19|1878.19|0
1581340800000|2020-02-10 13:20:00|1878.62|1878.62|1878.84|1878.84|1879.27|1879.27|1878.62|1878.62|0
1581341100000|2020-02-10 13:25:00|1878.62|1878.62|1878.62|1878.62|1879.06|1879.06|1877.98|1877.98|0
1581341400000|2020-02-10 13:30:00|1878.19|1878.19|1878.41|1878.41|1878.84|1878.84|1878.19|1878.19|0
1581341700000|2020-02-10 13:35:00|1877.98|1877.98|1878.41|1878.41|1878.41|1878.41|1877.11|1877.11|0
1581342000000|2020-02-10 13:40:00|1878.62|1878.62|1878.41|1878.41|1878.84|1878.84|1877.76|1877.76|0
1581342300000|2020-02-10 13:45:00|1878.19|1878.19|1877.11|1877.11|1878.19|1878.19|1876.68|1876.68|0
1581342600000|2020-02-10 13:50:00|1876.9|1876.9|1875.6|1875.6|1876.9|1876.9|1875.39|1875.39|0
1581342900000|2020-02-10 13:55:00|1875.39|1875.39|1874.52|1874.52|1875.6|1875.6|1874.52|1874.52|0
1581343200000|2020-02-10 14:00:00|1875.17|1875.17|1873.87|1873.87|1875.39|1875.39|1873.01|1873.01|0
1581343500000|2020-02-10 14:05:00|1872.79|1872.79|1872.79|1872.79|1873.66|1873.66|1872.79|1872.79|0
1581343800000|2020-02-10 14:10:00|1872.58|1872.58|1872.58|1872.58|1873.01|1873.01|1871.93|1871.93|0
1581344100000|2020-02-10 14:15:00|1873.23|1873.23|1871.5|1871.5|1873.66|1873.66|1871.5|1871.5|0
1581344400000|2020-02-10 14:20:00|1871.07|1871.07|1870.09|1870.09|1871.07|1871.07|1869.52|1869.52|0
1581344700000|2020-02-10 14:25:00|1870.95|1870.95|1870.44|1870.44|1871.81|1871.81|1869.44|1869.44|0
1581345000000|2020-02-10 14:30:00|1870.65|1870.65|1873|1873|1873.89|1873.89|1870.65|1870.65|0
1581345300000|2020-02-10 14:35:00|1872.56|1872.56|1871.7|1871.7|1873.64|1873.64|1871.48|1871.48|0
1581345600000|2020-02-10 14:40:00|1871.48|1871.48|1872.78|1872.78|1873.21|1873.21|1871.27|1871.27|0
1581345900000|2020-02-10 14:45:00|1872.35|1872.35|1869.03|1869.03|1872.35|1872.35|1868.81|1868.81|0
1581346200000|2020-02-10 14:50:00|1869.24|1869.24|1870.62|1870.62|1870.62|1870.62|1869.24|1869.24|0
1581346500000|2020-02-10 14:55:00|1871.05|1871.05|1871.7|1871.7|1872.13|1872.13|1871.05|1871.05|0
1581346800000|2020-02-10 15:00:00|1871.78|1871.78|1871.43|1871.43|1872.51|1872.51|1871|1871|0
1581347100000|2020-02-10 15:05:00|1871.22|1871.22|1870.49|1870.49|1871.22|1871.22|1869.67|1869.67|0
1581347400000|2020-02-10 15:10:00|1870.7|1870.7|1870.05|1870.05|1871.13|1871.13|1869.84|1869.84|0
1581347700000|2020-02-10 15:15:00|1869.84|1869.84|1870.64|1870.64|1871.75|1871.75|1869.84|1869.84|0
1581348000000|2020-02-10 15:20:00|1870.42|1870.42|1868.48|1868.48|1871.29|1871.29|1868.48|1868.48|0
1581348300000|2020-02-10 15:25:00|1867.83|1867.83|1868.21|1868.21|1868.48|1868.48|1866.32|1866.32|0
1581348600000|2020-02-10 15:30:00|1868|1868|1867.35|1867.35|1868|1868|1867.35|1867.35|0
1581348900000|2020-02-10 15:35:00|1867.13|1867.13|1867.06|1867.06|1867.19|1867.19|1866.62|1866.62|0
1581349200000|2020-02-10 15:40:00|1866.84|1866.84|1866.3|1866.3|1866.84|1866.84|1864.79|1864.79|0
1581349500000|2020-02-10 15:45:00|1866.47|1866.47|1868.63|1868.63|1868.84|1868.84|1866.25|1866.25|0
1581349800000|2020-02-10 15:50:00|1869.06|1869.06|1866.11|1866.11|1869.06|1869.06|1866.11|1866.11|0
1581350100000|2020-02-10 15:55:00|1865.68|1865.68|1865.54|1865.54|1866.98|1866.98|1865.54|1865.54|0
1581350400000|2020-02-10 16:00:00|1865.75|1865.75|1867.27|1867.27|1868.13|1868.13|1865.54|1865.54|0
1581350700000|2020-02-10 16:05:00|1867.05|1867.05|1867.91|1867.91|1868.56|1868.56|1867.05|1867.05|0
1581351000000|2020-02-10 16:10:00|1867.7|1867.7|1868.86|1868.86|1868.86|1868.86|1866.7|1866.7|0
1581351300000|2020-02-10 16:15:00|1869.51|1869.51|1871.23|1871.23|1872.02|1872.02|1869.42|1869.42|0
1581351600000|2020-02-10 16:20:00|1871.66|1871.66|1872.68|1872.68|1872.98|1872.98|1871.3|1871.3|0
1581351900000|2020-02-10 16:25:00|1872.76|1872.76|1877.9|1877.9|1877.95|1877.95|1872.76|1872.76|0
1581408900000|2020-02-11 08:15:00|1892.64|1892.64|1893.29|1893.29|1895.23|1895.23|1890.05|1890.05|0
1581409200000|2020-02-11 08:20:00|1890.7|1890.7|1885.66|1885.66|1894.8|1894.8|1884.79|1884.79|0
1581409500000|2020-02-11 08:25:00|1886.95|1886.95|1888.45|1888.45|1888.45|1888.45|1885.66|1885.66|0
1581409800000|2020-02-11 08:30:00|1888.23|1888.23|1878.59|1878.59|1888.23|1888.23|1877.73|1877.73|0
1581410100000|2020-02-11 08:35:00|1876.65|1876.65|1872.34|1872.34|1876.65|1876.65|1871.69|1871.69|0
1581410400000|2020-02-11 08:40:00|1872.56|1872.56|1873.06|1873.06|1873.85|1873.85|1871.48|1871.48|0
1581410700000|2020-02-11 08:45:00|1873.5|1873.5|1870.69|1870.69|1874.14|1874.14|1868.75|1868.75|0
1581411000000|2020-02-11 08:50:00|1870.47|1870.47|1866.29|1866.29|1870.47|1870.47|1866.29|1866.29|0
1581411300000|2020-02-11 08:55:00|1867.37|1867.37|1866.29|1866.29|1867.37|1867.37|1865.64|1865.64|0
1581411600000|2020-02-11 09:00:00|1866.45|1866.45|1866.67|1866.67|1870.34|1870.34|1865.81|1865.81|0
1581411900000|2020-02-11 09:05:00|1865.59|1865.59|1865.7|1865.7|1865.92|1865.92|1863.65|1863.65|0
1581412200000|2020-02-11 09:10:00|1866.14|1866.14|1865.06|1865.06|1866.35|1866.35|1864.62|1864.62|0
1581412500000|2020-02-11 09:15:00|1864.41|1864.41|1867.91|1867.91|1869.43|1869.43|1863.11|1863.11|0
1581412800000|2020-02-11 09:20:00|1869.64|1869.64|1875.91|1875.91|1875.91|1875.91|1869.64|1869.64|0
1581413100000|2020-02-11 09:25:00|1876.05|1876.05|1877.56|1877.56|1878.21|1878.21|1875.41|1875.41|0
1581413400000|2020-02-11 09:30:00|1877.13|1877.13|1873.25|1873.25|1878.43|1878.43|1873.25|1873.25|0
1581413700000|2020-02-11 09:35:00|1872.17|1872.17|1870.11|1870.11|1872.17|1872.17|1870.11|1870.11|0
1581414000000|2020-02-11 09:40:00|1869.89|1869.89|1869.59|1869.59|1871.4|1871.4|1869.59|1869.59|0
1581414300000|2020-02-11 09:45:00|1869.81|1869.81|1876.64|1876.64|1876.64|1876.64|1869.81|1869.81|0
1581414600000|2020-02-11 09:50:00|1877.28|1877.28|1877.72|1877.72|1878.8|1878.8|1876.64|1876.64|0
1581414900000|2020-02-11 09:55:00|1878.15|1878.15|1876.8|1876.8|1878.15|1878.15|1876.8|1876.8|0
1581415200000|2020-02-11 10:00:00|1877.23|1877.23|1876.8|1876.8|1879.18|1879.18|1876.8|1876.8|0
1581415500000|2020-02-11 10:05:00|1876.59|1876.59|1875.34|1875.34|1876.59|1876.59|1874.91|1874.91|0
1581415800000|2020-02-11 10:10:00|1875.12|1875.12|1877.28|1877.28|1877.28|1877.28|1874.91|1874.91|0
1581416100000|2020-02-11 10:15:00|1877.5|1877.5|1879.79|1879.79|1881.17|1881.17|1877.28|1877.28|0
1581416400000|2020-02-11 10:20:00|1879.36|1879.36|1881.95|1881.95|1881.95|1881.95|1878.93|1878.93|0
1581416700000|2020-02-11 10:25:00|1882.17|1882.17|1884.33|1884.33|1885.62|1885.62|1882.17|1882.17|0
1581417000000|2020-02-11 10:30:00|1884.76|1884.76|1883.81|1883.81|1885.54|1885.54|1883.81|1883.81|0
1581417300000|2020-02-11 10:35:00|1883.6|1883.6|1880.79|1880.79|1884.24|1884.24|1879.49|1879.49|0
1581417600000|2020-02-11 10:40:00|1881.01|1881.01|1879.06|1879.06|1881.01|1881.01|1878.63|1878.63|0
1581417900000|2020-02-11 10:45:00|1878.63|1878.63|1878.85|1878.85|1879.06|1879.06|1878.41|1878.41|0
1581418200000|2020-02-11 10:50:00|1879.06|1879.06|1877.78|1877.78|1879.06|1879.06|1877.57|1877.57|0
1581418500000|2020-02-11 10:55:00|1878.22|1878.22|1878.65|1878.65|1879.3|1879.3|1877.78|1877.78|0
1581418800000|2020-02-11 11:00:00|1878.22|1878.22|1879|1879|1879.08|1879.08|1877.78|1877.78|0
1581419100000|2020-02-11 11:05:00|1878.78|1878.78|1881.59|1881.59|1881.59|1881.59|1878.35|1878.35|0
1581419400000|2020-02-11 11:10:00|1882.02|1882.02|1885.18|1885.18|1885.4|1885.4|1882.02|1882.02|0
1581419700000|2020-02-11 11:15:00|1884.75|1884.75|1885.4|1885.4|1885.62|1885.62|1884.11|1884.11|0
1581420000000|2020-02-11 11:20:00|1884.54|1884.54|1884.32|1884.32|1885.83|1885.83|1883.46|1883.46|0
1581420300000|2020-02-11 11:25:00|1884.54|1884.54|1883.96|1883.96|1884.89|1884.89|1883.6|1883.6|0
1581420600000|2020-02-11 11:30:00|1884.17|1884.17|1885.04|1885.04|1885.04|1885.04|1883.31|1883.31|0
1581420900000|2020-02-11 11:35:00|1884.82|1884.82|1885.97|1885.97|1886.76|1886.76|1884.82|1884.82|0
1581421200000|2020-02-11 11:40:00|1886.4|1886.4|1887.26|1887.26|1887.26|1887.26|1886.4|1886.4|0
1581421500000|2020-02-11 11:45:00|1887.91|1887.91|1889.85|1889.85|1890.29|1890.29|1887.91|1887.91|0
1581421800000|2020-02-11 11:50:00|1890.07|1890.07|1889.35|1889.35|1890.07|1890.07|1887.4|1887.4|0
1581422100000|2020-02-11 11:55:00|1888.92|1888.92|1888.92|1888.92|1890|1890|1888.7|1888.7|0
1581422400000|2020-02-11 12:00:00|1888.7|1888.7|1890.61|1890.61|1891.04|1891.04|1888.45|1888.45|0
1581422700000|2020-02-11 12:05:00|1891.04|1891.04|1892.97|1892.97|1893.52|1893.52|1890.39|1890.39|0
1581423000000|2020-02-11 12:10:00|1892.89|1892.89|1896.04|1896.04|1896.62|1896.62|1892.89|1892.89|0
1581423300000|2020-02-11 12:15:00|1895.82|1895.82|1891.15|1891.15|1896.25|1896.25|1890.94|1890.94|0
1581423600000|2020-02-11 12:20:00|1890.72|1890.72|1889.13|1889.13|1890.72|1890.72|1888.91|1888.91|0
1581423900000|2020-02-11 12:25:00|1888.91|1888.91|1889.56|1889.56|1889.99|1889.99|1888.7|1888.7|0
1581424200000|2020-02-11 12:30:00|1889.34|1889.34|1887.18|1887.18|1889.34|1889.34|1886.1|1886.1|0
1581424500000|2020-02-11 12:35:00|1886.97|1886.97|1887.2|1887.2|1887.47|1887.47|1886.82|1886.82|0
1581424800000|2020-02-11 12:40:00|1887.41|1887.41|1887.02|1887.02|1887.45|1887.45|1886.15|1886.15|0
1581425100000|2020-02-11 12:45:00|1886.8|1886.8|1884.64|1884.64|1887.02|1887.02|1884.64|1884.64|0
1581425400000|2020-02-11 12:50:00|1884.42|1884.42|1880.54|1880.54|1884.42|1884.42|1880.54|1880.54|0
1581425700000|2020-02-11 12:55:00|1881.19|1881.19|1880.11|1880.11|1882.48|1882.48|1880.11|1880.11|0
1581426000000|2020-02-11 13:00:00|1880.54|1880.54|1879.67|1879.67|1880.75|1880.75|1879.67|1879.67|0
1581426300000|2020-02-11 13:05:00|1880.11|1880.11|1879.89|1879.89|1880.32|1880.32|1879.46|1879.46|0
1581426600000|2020-02-11 13:10:00|1879.67|1879.67|1877.51|1877.51|1879.67|1879.67|1877.3|1877.3|0
1581426900000|2020-02-11 13:15:00|1877.73|1877.73|1876.22|1876.22|1878.16|1878.16|1876.22|1876.22|0
1581427200000|2020-02-11 13:20:00|1876.87|1876.87|1872.33|1872.33|1876.87|1876.87|1871.68|1871.68|0
1581427500000|2020-02-11 13:25:00|1872.12|1872.12|1875.02|1875.02|1875.45|1875.45|1871.25|1871.25|0
1581427800000|2020-02-11 13:30:00|1875.67|1875.67|1873.61|1873.61|1876.1|1876.1|1873.61|1873.61|0
1581428100000|2020-02-11 13:35:00|1873.39|1873.39|1873.83|1873.83|1873.83|1873.83|1873.39|1873.39|0
1581428400000|2020-02-11 13:40:00|1874.04|1874.04|1872.31|1872.31|1874.04|1874.04|1872.31|1872.31|0
1581428700000|2020-02-11 13:45:00|1872.53|1872.53|1872.31|1872.31|1872.75|1872.75|1871.88|1871.88|0
1581429000000|2020-02-11 13:50:00|1872.1|1872.1|1872.75|1872.75|1872.96|1872.96|1871.02|1871.02|0
1581429300000|2020-02-11 13:55:00|1873.83|1873.83|1874.04|1874.04|1874.69|1874.69|1873.83|1873.83|0
1581429600000|2020-02-11 14:00:00|1873.9|1873.9|1872.26|1872.26|1873.99|1873.99|1871.62|1871.62|0
1581429900000|2020-02-11 14:05:00|1871.83|1871.83|1873.56|1873.56|1874.21|1874.21|1871.62|1871.62|0
1581430200000|2020-02-11 14:10:00|1873.34|1873.34|1874.07|1874.07|1874.42|1874.42|1873.34|1873.34|0
1581430500000|2020-02-11 14:15:00|1874.51|1874.51|1873.86|1873.86|1874.51|1874.51|1873.21|1873.21|0
1581430800000|2020-02-11 14:20:00|1873.64|1873.64|1872.35|1872.35|1873.64|1873.64|1871.05|1871.05|0
1581431100000|2020-02-11 14:25:00|1872.13|1872.13|1871.91|1871.91|1872.13|1872.13|1871.7|1871.7|0
1581431400000|2020-02-11 14:30:00|1871.27|1871.27|1865.37|1865.37|1871.48|1871.48|1864.5|1864.5|0
1581431700000|2020-02-11 14:35:00|1865.58|1865.58|1868.18|1868.18|1868.39|1868.39|1865.58|1865.58|0
1581432000000|2020-02-11 14:40:00|1867.74|1867.74|1871.42|1871.42|1871.42|1871.42|1867.53|1867.53|0
1581432300000|2020-02-11 14:45:00|1871.63|1871.63|1871.85|1871.85|1871.85|1871.85|1870.34|1870.34|0
1581432600000|2020-02-11 14:50:00|1872.06|1872.06|1871.98|1871.98|1873.01|1873.01|1871.07|1871.07|0
1581432900000|2020-02-11 14:55:00|1872.63|1872.63|1870.47|1870.47|1873.06|1873.06|1870.47|1870.47|0
1581433200000|2020-02-11 15:00:00|1870.25|1870.25|1870.19|1870.19|1871.33|1871.33|1869.97|1869.97|0
1581433500000|2020-02-11 15:05:00|1869.97|1869.97|1866.08|1866.08|1869.97|1869.97|1866.08|1866.08|0
1581433800000|2020-02-11 15:10:00|1865.87|1865.87|1864.57|1864.57|1866.08|1866.08|1864.35|1864.35|0
1581434100000|2020-02-11 15:15:00|1864.79|1864.79|1865|1865|1865.87|1865.87|1864.57|1864.57|0
1581434400000|2020-02-11 15:20:00|1864.79|1864.79|1862.63|1862.63|1865.65|1865.65|1862.41|1862.41|0
1581434700000|2020-02-11 15:25:00|1863.06|1863.06|1863.48|1863.48|1863.6|1863.6|1861.19|1861.19|0
1581435000000|2020-02-11 15:30:00|1863.27|1863.27|1862.57|1862.57|1863.27|1863.27|1861.76|1861.76|0
1581435300000|2020-02-11 15:35:00|1862.14|1862.14|1863|1863|1863.43|1863.43|1862.14|1862.14|0
1581435600000|2020-02-11 15:40:00|1863.22|1863.22|1863.62|1863.62|1864.3|1864.3|1863.22|1863.22|0
1581435900000|2020-02-11 15:45:00|1863.83|1863.83|1862.32|1862.32|1864.05|1864.05|1861.67|1861.67|0
1581436200000|2020-02-11 15:50:00|1862.54|1862.54|1863.18|1863.18|1863.18|1863.18|1862.32|1862.32|0
1581436500000|2020-02-11 15:55:00|1863.4|1863.4|1862.02|1862.02|1864.05|1864.05|1862.02|1862.02|0
1581436800000|2020-02-11 16:00:00|1861.81|1861.81|1862.5|1862.5|1862.72|1862.72|1861.81|1861.81|0
1581437100000|2020-02-11 16:05:00|1862.29|1862.29|1859.76|1859.76|1862.65|1862.65|1859.76|1859.76|0
1581437400000|2020-02-11 16:10:00|1859.55|1859.55|1859.47|1859.47|1859.76|1859.76|1859.12|1859.12|0
1581437700000|2020-02-11 16:15:00|1859.91|1859.91|1862.27|1862.27|1862.27|1862.27|1859.91|1859.91|0
1581438000000|2020-02-11 16:20:00|1862.49|1862.49|1864.36|1864.36|1864.79|1864.79|1862.27|1862.27|0
1581438300000|2020-02-11 16:25:00|1864.14|1864.14|1864.67|1864.67|1865.5|1865.5|1863.93|1863.93|0
1581495300000|2020-02-12 08:15:00|1863.42|1863.42|1864.07|1864.07|1864.72|1864.72|1863.42|1863.42|0
1581495600000|2020-02-12 08:20:00|1863.64|1863.64|1864.72|1864.72|1866.01|1866.01|1862.99|1862.99|0
1581495900000|2020-02-12 08:25:00|1864.28|1864.28|1860.76|1860.76|1866.54|1866.54|1860.76|1860.76|0
1581496200000|2020-02-12 08:30:00|1860.98|1860.98|1865.46|1865.46|1866.98|1866.98|1860.98|1860.98|0
1581496500000|2020-02-12 08:35:00|1865.25|1865.25|1866.98|1866.98|1867.41|1867.41|1863.52|1863.52|0
1581496800000|2020-02-12 08:40:00|1865.68|1865.68|1866.4|1866.4|1867.41|1867.41|1864.6|1864.6|0
1581497100000|2020-02-12 08:45:00|1865.97|1865.97|1865.32|1865.32|1866.62|1866.62|1864.89|1864.89|0
1581497400000|2020-02-12 08:50:00|1865.74|1865.74|1866.48|1866.48|1866.69|1866.69|1865.25|1865.25|0
1581497700000|2020-02-12 08:55:00|1866.26|1866.26|1864.96|1864.96|1866.26|1866.26|1864.75|1864.75|0
1581498000000|2020-02-12 09:00:00|1865.18|1865.18|1865.48|1865.48|1867.94|1867.94|1865.18|1865.18|0
1581498300000|2020-02-12 09:05:00|1865.2|1865.2|1864.23|1864.23|1865.34|1865.34|1864.09|1864.09|0
1581498600000|2020-02-12 09:10:00|1864.88|1864.88|1865.02|1865.02|1865.02|1865.02|1864.88|1864.88|0
1581498900000|2020-02-12 09:15:00|1865.67|1865.67|1864.02|1864.02|1866.32|1866.32|1863.8|1863.8|0
1581499200000|2020-02-12 09:20:00|1863.85|1863.85|1865.95|1865.95|1866.59|1866.59|1862.47|1862.47|0
1581499500000|2020-02-12 09:25:00|1866.09|1866.09|1865.65|1865.65|1867.96|1867.96|1865.15|1865.15|0
1581499800000|2020-02-12 09:30:00|1865.87|1865.87|1863.82|1863.82|1866.51|1866.51|1863.82|1863.82|0
1581500100000|2020-02-12 09:35:00|1863.61|1863.61|1868.1|1868.1|1868.1|1868.1|1863.61|1863.61|0
1581500400000|2020-02-12 09:40:00|1869.18|1869.18|1872.85|1872.85|1872.85|1872.85|1868.32|1868.32|0
1581500700000|2020-02-12 09:45:00|1872.64|1872.64|1872.9|1872.9|1874.23|1874.23|1872.25|1872.25|0
1581501000000|2020-02-12 09:50:00|1872.69|1872.69|1871.17|1871.17|1873.12|1873.12|1871.17|1871.17|0
1581501300000|2020-02-12 09:55:00|1870.96|1870.96|1872.04|1872.04|1872.04|1872.04|1870.1|1870.1|0
1581501600000|2020-02-12 10:00:00|1872.47|1872.47|1869.37|1869.37|1872.47|1872.47|1869.37|1869.37|0
1581501900000|2020-02-12 10:05:00|1869.59|1869.59|1871.59|1871.59|1871.59|1871.59|1869.59|1869.59|0
1581502200000|2020-02-12 10:10:00|1871.16|1871.16|1871.96|1871.96|1872.89|1872.89|1871.16|1871.16|0
1581502500000|2020-02-12 10:15:00|1871.52|1871.52|1874.19|1874.19|1874.19|1874.19|1871.52|1871.52|0
1581502800000|2020-02-12 10:20:00|1873.97|1873.97|1876.35|1876.35|1876.35|1876.35|1873.97|1873.97|0
1581503100000|2020-02-12 10:25:00|1876.78|1876.78|1875.49|1875.49|1877.86|1877.86|1875.27|1875.27|0
1581503400000|2020-02-12 10:30:00|1875.05|1875.05|1873.97|1873.97|1875.92|1875.92|1873.97|1873.97|0
1581503700000|2020-02-12 10:35:00|1873.33|1873.33|1873.33|1873.33|1873.33|1873.33|1872.25|1872.25|0
1581504000000|2020-02-12 10:40:00|1873.54|1873.54|1876.49|1876.49|1876.92|1876.92|1873.54|1873.54|0
1581504300000|2020-02-12 10:45:00|1876.66|1876.66|1874.26|1874.26|1876.66|1876.66|1874.26|1874.26|0
1581504600000|2020-02-12 10:50:00|1873.83|1873.83|1874.26|1874.26|1874.7|1874.7|1873.83|1873.83|0
1581504900000|2020-02-12 10:55:00|1874.05|1874.05|1875.13|1875.13|1875.13|1875.13|1874.05|1874.05|0
1581505200000|2020-02-12 11:00:00|1875.56|1875.56|1876.42|1876.42|1876.42|1876.42|1875.56|1875.56|0
1581505500000|2020-02-12 11:05:00|1876.64|1876.64|1876.21|1876.21|1876.64|1876.64|1875.78|1875.78|0
1581505800000|2020-02-12 11:10:00|1875.99|1875.99|1876.64|1876.64|1876.64|1876.64|1875.99|1875.99|0
1581506100000|2020-02-12 11:15:00|1877.07|1877.07|1877.08|1877.08|1879.01|1879.01|1876.65|1876.65|0
1581506400000|2020-02-12 11:20:00|1877.29|1877.29|1877.08|1877.08|1877.73|1877.73|1876.65|1876.65|0
1581506700000|2020-02-12 11:25:00|1876.65|1876.65|1876.4|1876.4|1877.51|1877.51|1876.1|1876.1|0
1581507000000|2020-02-12 11:30:00|1875.97|1875.97|1876.4|1876.4|1876.4|1876.4|1875.97|1875.97|0
1581507300000|2020-02-12 11:35:00|1876.83|1876.83|1873.81|1873.81|1876.83|1876.83|1873.38|1873.38|0
1581507600000|2020-02-12 11:40:00|1873.38|1873.38|1874.31|1874.31|1874.31|1874.31|1873.02|1873.02|0
1581507900000|2020-02-12 11:45:00|1874.53|1874.53|1875.69|1875.69|1875.69|1875.69|1873.02|1873.02|0
1581508200000|2020-02-12 11:50:00|1875.77|1875.77|1875.13|1875.13|1876.64|1876.64|1875.13|1875.13|0
1581508500000|2020-02-12 11:55:00|1874.91|1874.91|1874.26|1874.26|1875.13|1875.13|1873.4|1873.4|0
1581508800000|2020-02-12 12:00:00|1874.05|1874.05|1875.01|1875.01|1875.23|1875.23|1874.05|1874.05|0
1581509100000|2020-02-12 12:05:00|1875.23|1875.23|1875.23|1875.23|1876.31|1876.31|1874.79|1874.79|0
1581509400000|2020-02-12 12:10:00|1875.01|1875.01|1877.22|1877.22|1878.73|1878.73|1874.76|1874.76|0
1581509700000|2020-02-12 12:15:00|1877|1877|1877|1877|1877.65|1877.65|1876.57|1876.57|0
1581510000000|2020-02-12 12:20:00|1876.92|1876.92|1877.27|1877.27|1877.7|1877.7|1876.84|1876.84|0
1581510300000|2020-02-12 12:25:00|1877.05|1877.05|1876.95|1876.95|1877.92|1877.92|1875.97|1875.97|0
1581510600000|2020-02-12 12:30:00|1877.17|1877.17|1876.19|1876.19|1877.17|1877.17|1876.11|1876.11|0
1581510900000|2020-02-12 12:35:00|1876.4|1876.4|1876.19|1876.19|1877.27|1877.27|1876.19|1876.19|0
1581511200000|2020-02-12 12:40:00|1876.27|1876.27|1877.05|1877.05|1877.13|1877.13|1876.27|1876.27|0
1581511500000|2020-02-12 12:45:00|1876.4|1876.4|1872.38|1872.38|1876.4|1876.4|1871.95|1871.95|0
1581511800000|2020-02-12 12:50:00|1872.17|1872.17|1872.87|1872.87|1873.3|1873.3|1869.2|1869.2|0
1581512100000|2020-02-12 12:55:00|1873.51|1873.51|1873.9|1873.9|1874.81|1874.81|1873.3|1873.3|0
1581512400000|2020-02-12 13:00:00|1872.6|1872.6|1873.25|1873.25|1873.46|1873.46|1871.74|1871.74|0
1581512700000|2020-02-12 13:05:00|1873.46|1873.46|1875.19|1875.19|1875.41|1875.41|1873.46|1873.46|0
1581513000000|2020-02-12 13:10:00|1874.98|1874.98|1874.54|1874.54|1874.98|1874.98|1873.25|1873.25|0
1581513300000|2020-02-12 13:15:00|1874.76|1874.76|1875.19|1875.19|1875.41|1875.41|1874.76|1874.76|0
1581513600000|2020-02-12 13:20:00|1874.76|1874.76|1874.54|1874.54|1875.41|1875.41|1874.11|1874.11|0
1581513900000|2020-02-12 13:25:00|1874.11|1874.11|1873.46|1873.46|1874.98|1874.98|1873.46|1873.46|0
1581514200000|2020-02-12 13:30:00|1874.11|1874.11|1875.62|1875.62|1875.84|1875.84|1874.11|1874.11|0
1581514500000|2020-02-12 13:35:00|1875.19|1875.19|1874.76|1874.76|1875.19|1875.19|1874.76|1874.76|0
1581514800000|2020-02-12 13:40:00|1874.33|1874.33|1874.51|1874.51|1874.76|1874.76|1874.11|1874.11|0
1581515100000|2020-02-12 13:45:00|1874.3|1874.3|1873.65|1873.65|1874.3|1874.3|1873.22|1873.22|0
1581515400000|2020-02-12 13:50:00|1873.86|1873.86|1873.65|1873.65|1874.3|1874.3|1871.92|1871.92|0
1581515700000|2020-02-12 13:55:00|1874.08|1874.08|1871.79|1871.79|1874.08|1874.08|1871.79|1871.79|0
1581516000000|2020-02-12 14:00:00|1871.93|1871.93|1872.58|1872.58|1873.44|1873.44|1871.93|1871.93|0
1581516300000|2020-02-12 14:05:00|1872.36|1872.36|1873.87|1873.87|1874.52|1874.52|1871.93|1871.93|0
1581516600000|2020-02-12 14:10:00|1874.09|1874.09|1873.52|1873.52|1874.3|1874.3|1873.01|1873.01|0
1581516900000|2020-02-12 14:15:00|1873.31|1873.31|1873.74|1873.74|1873.74|1873.74|1873.09|1873.09|0
1581517200000|2020-02-12 14:20:00|1873.09|1873.09|1872.44|1872.44|1873.31|1873.31|1872.36|1872.36|0
1581517500000|2020-02-12 14:25:00|1872.53|1872.53|1872.31|1872.31|1872.74|1872.74|1872.09|1872.09|0
1581517800000|2020-02-12 14:30:00|1872.74|1872.74|1873.82|1873.82|1873.82|1873.82|1872.23|1872.23|0
1581518100000|2020-02-12 14:35:00|1873.61|1873.61|1874.77|1874.77|1875.42|1875.42|1873.17|1873.17|0
1581518400000|2020-02-12 14:40:00|1874.55|1874.55|1872.18|1872.18|1874.55|1874.55|1871.53|1871.53|0
1581518700000|2020-02-12 14:45:00|1872.01|1872.01|1872.44|1872.44|1872.87|1872.87|1871.58|1871.58|0
1581519000000|2020-02-12 14:50:00|1872.66|1872.66|1871.5|1871.5|1872.87|1872.87|1871.28|1871.28|0
1581519300000|2020-02-12 14:55:00|1871.93|1871.93|1872.14|1872.14|1872.58|1872.58|1871.93|1871.93|0
1581519600000|2020-02-12 15:00:00|1873.22|1873.22|1872.35|1872.35|1873.22|1873.22|1871.79|1871.79|0
1581519900000|2020-02-12 15:05:00|1872.57|1872.57|1873.72|1873.72|1874.08|1874.08|1872.57|1872.57|0
1581520200000|2020-02-12 15:10:00|1873.51|1873.51|1873.29|1873.29|1873.51|1873.51|1872.43|1872.43|0
1581520500000|2020-02-12 15:15:00|1873.51|1873.51|1872.21|1872.21|1873.72|1873.72|1871.99|1871.99|0
1581520800000|2020-02-12 15:20:00|1872.43|1872.43|1872.28|1872.28|1873.43|1873.43|1872.28|1872.28|0
1581521100000|2020-02-12 15:25:00|1872.72|1872.72|1873.1|1873.1|1873.1|1873.1|1872.23|1872.23|0
1581521400000|2020-02-12 15:30:00|1873.31|1873.31|1873.53|1873.53|1875.47|1875.47|1873.31|1873.31|0
1581521700000|2020-02-12 15:35:00|1873.61|1873.61|1873.18|1873.18|1873.83|1873.83|1872.75|1872.75|0
1581522000000|2020-02-12 15:40:00|1873.4|1873.4|1873.7|1873.7|1873.91|1873.91|1873.18|1873.18|0
1581522300000|2020-02-12 15:45:00|1873.48|1873.48|1873.48|1873.48|1873.7|1873.7|1873.26|1873.26|0
1581522600000|2020-02-12 15:50:00|1873.26|1873.26|1873.7|1873.7|1873.91|1873.91|1872.83|1872.83|0
1581522900000|2020-02-12 15:55:00|1873.05|1873.05|1873.96|1873.96|1874.39|1874.39|1872.88|1872.88|0
1581523200000|2020-02-12 16:00:00|1873.75|1873.75|1873.61|1873.61|1874.04|1874.04|1873.18|1873.18|0
1581523500000|2020-02-12 16:05:00|1873.83|1873.83|1873.61|1873.61|1873.83|1873.83|1872.96|1872.96|0
1581523800000|2020-02-12 16:10:00|1873.7|1873.7|1873.26|1873.26|1874.56|1874.56|1873.26|1873.26|0
1581524100000|2020-02-12 16:15:00|1873.48|1873.48|1876.3|1876.3|1876.74|1876.74|1873.48|1873.48|0
1581524400000|2020-02-12 16:20:00|1876.09|1876.09|1877.38|1877.38|1877.38|1877.38|1875.57|1875.57|0
1581524700000|2020-02-12 16:25:00|1877.17|1877.17|1878.18|1878.18|1878.26|1878.26|1876.79|1876.79|0
1581581700000|2020-02-13 08:15:00|1865.15|1865.15|1862.22|1862.22|1865.58|1865.58|1860.5|1860.5|0
1581582000000|2020-02-13 08:20:00|1860.28|1860.28|1865.03|1865.03|1865.25|1865.25|1860.28|1860.28|0
1581582300000|2020-02-13 08:25:00|1864.17|1864.17|1864.6|1864.6|1867.84|1867.84|1864.17|1864.17|0
1581582600000|2020-02-13 08:30:00|1863.74|1863.74|1862.87|1862.87|1865.03|1865.03|1861.14|1861.14|0
1581582900000|2020-02-13 08:35:00|1862.66|1862.66|1855.1|1855.1|1862.66|1862.66|1855.1|1855.1|0
1581583200000|2020-02-13 08:40:00|1854.67|1854.67|1855.75|1855.75|1855.96|1855.96|1852.94|1852.94|0
1581583500000|2020-02-13 08:45:00|1855.53|1855.53|1852.29|1852.29|1855.53|1855.53|1850.35|1850.35|0
1581583800000|2020-02-13 08:50:00|1851.43|1851.43|1850.13|1850.13|1851.86|1851.86|1847.54|1847.54|0
1581584100000|2020-02-13 08:55:00|1850.35|1850.35|1849.29|1849.29|1851.86|1851.86|1848|1848|0
1581584400000|2020-02-13 09:00:00|1849.21|1849.21|1850.72|1850.72|1851.58|1851.58|1847.91|1847.91|0
1581584700000|2020-02-13 09:05:00|1850.5|1850.5|1848.04|1848.04|1851.23|1851.23|1847.61|1847.61|0
1581585000000|2020-02-13 09:10:00|1849.12|1849.12|1844.37|1844.37|1849.33|1849.33|1844.37|1844.37|0
1581585300000|2020-02-13 09:15:00|1844.15|1844.15|1844.8|1844.8|1845.66|1845.66|1844.15|1844.15|0
1581585600000|2020-02-13 09:20:00|1844.15|1844.15|1841.42|1841.42|1845.31|1845.31|1841.42|1841.42|0
1581585900000|2020-02-13 09:25:00|1841.85|1841.85|1840.42|1840.42|1842.93|1842.93|1840.12|1840.12|0
1581586200000|2020-02-13 09:30:00|1840.85|1840.85|1841.5|1841.5|1842.58|1842.58|1840.85|1840.85|0
1581586500000|2020-02-13 09:35:00|1841.72|1841.72|1843.44|1843.44|1844.09|1844.09|1841.5|1841.5|0
1581586800000|2020-02-13 09:40:00|1843.01|1843.01|1842.43|1842.43|1843.01|1843.01|1842.15|1842.15|0
1581587100000|2020-02-13 09:45:00|1842.65|1842.65|1840.99|1840.99|1843.01|1843.01|1839.48|1839.48|0
1581587400000|2020-02-13 09:50:00|1840.78|1840.78|1843.73|1843.73|1844.16|1844.16|1840.78|1840.78|0
1581587700000|2020-02-13 09:55:00|1843.94|1843.94|1841.78|1841.78|1843.94|1843.94|1841.57|1841.57|0
1581588000000|2020-02-13 10:00:00|1841.57|1841.57|1842.65|1842.65|1843.73|1843.73|1841.57|1841.57|0
1581588300000|2020-02-13 10:05:00|1842|1842|1839.28|1839.28|1842.86|1842.86|1839.28|1839.28|0
1581588600000|2020-02-13 10:10:00|1838.63|1838.63|1835.18|1835.18|1838.63|1838.63|1835.18|1835.18|0
1581588900000|2020-02-13 10:15:00|1834.74|1834.74|1832.66|1832.66|1835.11|1835.11|1832.23|1832.23|0
1581589200000|2020-02-13 10:20:00|1833.31|1833.31|1832.01|1832.01|1833.31|1833.31|1830.78|1830.78|0
1581589500000|2020-02-13 10:25:00|1832.23|1832.23|1831.8|1831.8|1833.31|1833.31|1831.58|1831.58|0
1581589800000|2020-02-13 10:30:00|1831.36|1831.36|1830.28|1830.28|1831.36|1831.36|1829.42|1829.42|0
1581590100000|2020-02-13 10:35:00|1830.93|1830.93|1835.6|1835.6|1835.82|1835.82|1828.56|1828.56|0
1581590400000|2020-02-13 10:40:00|1836.46|1836.46|1837.54|1837.54|1837.54|1837.54|1835.38|1835.38|0
1581590700000|2020-02-13 10:45:00|1837.76|1837.76|1841.43|1841.43|1842.08|1842.08|1837.76|1837.76|0
1581591000000|2020-02-13 10:50:00|1841.86|1841.86|1841|1841|1842.51|1842.51|1840.35|1840.35|0
1581591300000|2020-02-13 10:55:00|1840.78|1840.78|1840.67|1840.67|1841|1841|1839.8|1839.8|0
1581591600000|2020-02-13 11:00:00|1840.88|1840.88|1839.8|1839.8|1840.88|1840.88|1838.94|1838.94|0
1581591900000|2020-02-13 11:05:00|1840.02|1840.02|1843.04|1843.04|1843.04|1843.04|1840.02|1840.02|0
1581592200000|2020-02-13 11:10:00|1843.26|1843.26|1843.47|1843.47|1843.91|1843.91|1842.61|1842.61|0
1581592500000|2020-02-13 11:15:00|1843.91|1843.91|1845.63|1845.63|1845.85|1845.85|1843.26|1843.26|0
1581592800000|2020-02-13 11:20:00|1846.07|1846.07|1844.52|1844.52|1846.07|1846.07|1843.26|1843.26|0
1581593100000|2020-02-13 11:25:00|1844.09|1844.09|1844.52|1844.52|1844.52|1844.52|1842.36|1842.36|0
1581593400000|2020-02-13 11:30:00|1843.87|1843.87|1844.47|1844.47|1844.95|1844.95|1843.82|1843.82|0
1581593700000|2020-02-13 11:35:00|1844.69|1844.69|1847.06|1847.06|1847.71|1847.71|1844.69|1844.69|0
1581594000000|2020-02-13 11:40:00|1847.14|1847.14|1848.22|1848.22|1849.52|1849.52|1847.14|1847.14|0
1581594300000|2020-02-13 11:45:00|1848.01|1848.01|1848.66|1848.66|1850.17|1850.17|1847.79|1847.79|0
1581594600000|2020-02-13 11:50:00|1849.09|1849.09|1849.82|1849.82|1850.38|1850.38|1849.09|1849.09|0
1581594900000|2020-02-13 11:55:00|1850.47|1850.47|1851.16|1851.16|1851.16|1851.16|1850.08|1850.08|0
1581595200000|2020-02-13 12:00:00|1851.31|1851.31|1852.35|1852.35|1852.35|1852.35|1849.58|1849.58|0
1581595500000|2020-02-13 12:05:00|1852.14|1852.14|1855.59|1855.59|1856.02|1856.02|1852.14|1852.14|0
1581595800000|2020-02-13 12:10:00|1855.81|1855.81|1854.08|1854.08|1856.02|1856.02|1853.22|1853.22|0
1581596100000|2020-02-13 12:15:00|1854.94|1854.94|1852.35|1852.35|1854.94|1854.94|1852.35|1852.35|0
1581596400000|2020-02-13 12:20:00|1852.57|1852.57|1852.79|1852.79|1852.79|1852.79|1850.84|1850.84|0
1581596700000|2020-02-13 12:25:00|1853|1853|1854.94|1854.94|1854.94|1854.94|1853|1853|0
1581597000000|2020-02-13 12:30:00|1855.16|1855.16|1853.86|1853.86|1856.24|1856.24|1853.43|1853.43|0
1581597300000|2020-02-13 12:35:00|1853.22|1853.22|1851.71|1851.71|1853.86|1853.86|1851.71|1851.71|0
1581597600000|2020-02-13 12:40:00|1851.49|1851.49|1849.76|1849.76|1852.35|1852.35|1849.76|1849.76|0
1581597900000|2020-02-13 12:45:00|1849.98|1849.98|1851.92|1851.92|1851.92|1851.92|1849.98|1849.98|0
1581598200000|2020-02-13 12:50:00|1852.14|1852.14|1850.84|1850.84|1852.35|1852.35|1850.84|1850.84|0
1581598500000|2020-02-13 12:55:00|1850.63|1850.63|1851.71|1851.71|1851.71|1851.71|1849.98|1849.98|0
1581598800000|2020-02-13 13:00:00|1852.57|1852.57|1851.92|1851.92|1853.22|1853.22|1851.71|1851.71|0
1581599100000|2020-02-13 13:05:00|1852.14|1852.14|1853|1853|1853|1853|1852.14|1852.14|0
1581599400000|2020-02-13 13:10:00|1853.22|1853.22|1851.92|1851.92|1853.22|1853.22|1850.84|1850.84|0
1581599700000|2020-02-13 13:15:00|1852.14|1852.14|1853.22|1853.22|1853.86|1853.86|1851.71|1851.71|0
1581600000000|2020-02-13 13:20:00|1853.43|1853.43|1852.93|1852.93|1853.43|1853.43|1852.72|1852.72|0
1581600300000|2020-02-13 13:25:00|1852.72|1852.72|1853.15|1853.15|1853.37|1853.37|1851.21|1851.21|0
1581600600000|2020-02-13 13:30:00|1852.72|1852.72|1852.72|1852.72|1852.93|1852.93|1852.07|1852.07|0
1581600900000|2020-02-13 13:35:00|1852.5|1852.5|1852.72|1852.72|1853.15|1853.15|1852.07|1852.07|0
1581601200000|2020-02-13 13:40:00|1852.5|1852.5|1852.07|1852.07|1852.5|1852.5|1851.21|1851.21|0
1581601500000|2020-02-13 13:45:00|1851.64|1851.64|1852.29|1852.29|1852.5|1852.5|1851.64|1851.64|0
1581601800000|2020-02-13 13:50:00|1851.64|1851.64|1854.66|1854.66|1856.17|1856.17|1851.64|1851.64|0
1581602100000|2020-02-13 13:55:00|1854.45|1854.45|1852.93|1852.93|1854.45|1854.45|1852.07|1852.07|0
1581602400000|2020-02-13 14:00:00|1852.72|1852.72|1853.58|1853.58|1853.8|1853.8|1852.07|1852.07|0
1581602700000|2020-02-13 14:05:00|1854.01|1854.01|1855.53|1855.53|1855.74|1855.74|1854.01|1854.01|0
1581603000000|2020-02-13 14:10:00|1855.77|1855.77|1857.05|1857.05|1857.05|1857.05|1855.69|1855.69|0
1581603300000|2020-02-13 14:15:00|1856.62|1856.62|1857.05|1857.05|1857.05|1857.05|1855.54|1855.54|0
1581603600000|2020-02-13 14:20:00|1856.84|1856.84|1855.51|1855.51|1856.84|1856.84|1854.65|1854.65|0
1581603900000|2020-02-13 14:25:00|1855.94|1855.94|1855.73|1855.73|1856.81|1856.81|1853.13|1853.13|0
1581604200000|2020-02-13 14:30:00|1854.86|1854.86|1854.79|1854.79|1856.52|1856.52|1853.73|1853.73|0
1581604500000|2020-02-13 14:35:00|1854.71|1854.71|1853.76|1853.76|1854.71|1854.71|1852.9|1852.9|0
1581604800000|2020-02-13 14:40:00|1853.55|1853.55|1853.76|1853.76|1856.57|1856.57|1853.33|1853.33|0
1581605100000|2020-02-13 14:45:00|1853.55|1853.55|1856.14|1856.14|1856.57|1856.57|1852.9|1852.9|0
1581605400000|2020-02-13 14:50:00|1856.57|1856.57|1855.92|1855.92|1856.57|1856.57|1854.2|1854.2|0
1581605700000|2020-02-13 14:55:00|1855.71|1855.71|1854.41|1854.41|1856.14|1856.14|1853.76|1853.76|0
1581606000000|2020-02-13 15:00:00|1854.2|1854.2|1852.17|1852.17|1854.2|1854.2|1851.95|1851.95|0
1581606300000|2020-02-13 15:05:00|1851.95|1851.95|1855.41|1855.41|1855.41|1855.41|1851.74|1851.74|0
1581606600000|2020-02-13 15:10:00|1855.19|1855.19|1855.28|1855.28|1856.49|1856.49|1854.76|1854.76|0
1581606900000|2020-02-13 15:15:00|1854.84|1854.84|1853.55|1853.55|1854.84|1854.84|1851.39|1851.39|0
1581607200000|2020-02-13 15:20:00|1853.12|1853.12|1850.45|1850.45|1853.91|1853.91|1850.45|1850.45|0
1581607500000|2020-02-13 15:25:00|1850.67|1850.67|1850.67|1850.67|1851.53|1851.53|1850.02|1850.02|0
1581607800000|2020-02-13 15:30:00|1850.23|1850.23|1849.29|1849.29|1850.8|1850.8|1848.86|1848.86|0
1581608100000|2020-02-13 15:35:00|1848.86|1848.86|1847.92|1847.92|1848.86|1848.86|1847.13|1847.13|0
1581608400000|2020-02-13 15:40:00|1848.13|1848.13|1849.43|1849.43|1850.08|1850.08|1848.13|1848.13|0
1581608700000|2020-02-13 15:45:00|1849.65|1849.65|1848.57|1848.57|1850.08|1850.08|1848.57|1848.57|0
1581609000000|2020-02-13 15:50:00|1848.78|1848.78|1848.92|1848.92|1849.43|1849.43|1847.49|1847.49|0
1581609300000|2020-02-13 15:55:00|1848.71|1848.71|1850.91|1850.91|1850.91|1850.91|1848.71|1848.71|0
1581609600000|2020-02-13 16:00:00|1851.12|1851.12|1852.75|1852.75|1853.46|1853.46|1850.69|1850.69|0
1581609900000|2020-02-13 16:05:00|1852.32|1852.32|1852.89|1852.89|1853.18|1853.18|1852.32|1852.32|0
1581610200000|2020-02-13 16:10:00|1853.11|1853.11|1851.1|1851.1|1853.11|1853.11|1850.67|1850.67|0
1581610500000|2020-02-13 16:15:00|1851.18|1851.18|1852.04|1852.04|1852.21|1852.21|1851.05|1851.05|0
1581610800000|2020-02-13 16:20:00|1852.26|1852.26|1850.82|1850.82|1852.69|1852.69|1849.88|1849.88|0
1581611100000|2020-02-13 16:25:00|1850.61|1850.61|1849.87|1849.87|1850.96|1850.96|1849.06|1849.06|0
1581668100000|2020-02-14 08:15:00|1858.4|1858.4|1855.16|1855.16|1861.21|1861.21|1855.16|1855.16|0
1581668400000|2020-02-14 08:20:00|1854.51|1854.51|1854.08|1854.08|1854.51|1854.51|1851.27|1851.27|0
1581668700000|2020-02-14 08:25:00|1854.51|1854.51|1852.35|1852.35|1856.02|1856.02|1852.35|1852.35|0
1581669000000|2020-02-14 08:30:00|1853.22|1853.22|1850.84|1850.84|1854.08|1854.08|1850.62|1850.62|0
1581669300000|2020-02-14 08:35:00|1851.49|1851.49|1854.51|1854.51|1854.51|1854.51|1850.84|1850.84|0
1581669600000|2020-02-14 08:40:00|1853.43|1853.43|1853.22|1853.22|1853.43|1853.43|1851.49|1851.49|0
1581669900000|2020-02-14 08:45:00|1853.86|1853.86|1855.81|1855.81|1856.24|1856.24|1853.86|1853.86|0
1581670200000|2020-02-14 08:50:00|1855.38|1855.38|1855.38|1855.38|1855.81|1855.81|1854.3|1854.3|0
1581670500000|2020-02-14 08:55:00|1854.94|1854.94|1862.29|1862.29|1863.15|1863.15|1854.3|1854.3|0
1581670800000|2020-02-14 09:00:00|1861.85|1861.85|1862.29|1862.29|1862.93|1862.93|1859.91|1859.91|0
1581671100000|2020-02-14 09:05:00|1862.07|1862.07|1864.66|1864.66|1865.09|1865.09|1860.56|1860.56|0
1581671400000|2020-02-14 09:10:00|1863.58|1863.58|1866.6|1866.6|1867.04|1867.04|1863.58|1863.58|0
1581671700000|2020-02-14 09:15:00|1867.04|1867.04|1866.82|1866.82|1867.04|1867.04|1865.74|1865.74|0
1581672000000|2020-02-14 09:20:00|1867.04|1867.04|1864.23|1864.23|1867.04|1867.04|1863.8|1863.8|0
1581672300000|2020-02-14 09:25:00|1863.98|1863.98|1864.03|1864.03|1864.46|1864.46|1862.3|1862.3|0
1581672600000|2020-02-14 09:30:00|1864.46|1864.46|1864.25|1864.25|1864.89|1864.89|1863.52|1863.52|0
1581672900000|2020-02-14 09:35:00|1864.03|1864.03|1864.25|1864.25|1865.33|1865.33|1863.81|1863.81|0
1581673200000|2020-02-14 09:40:00|1864.68|1864.68|1865.11|1865.11|1865.33|1865.33|1863.81|1863.81|0
1581673500000|2020-02-14 09:45:00|1865.54|1865.54|1865.19|1865.19|1866.41|1866.41|1864.25|1864.25|0
1581673800000|2020-02-14 09:50:00|1864.76|1864.76|1865.63|1865.63|1866.06|1866.06|1863.47|1863.47|0
1581674100000|2020-02-14 09:55:00|1866.06|1866.06|1864.55|1864.55|1866.06|1866.06|1864.55|1864.55|0
1581674400000|2020-02-14 10:00:00|1865.19|1865.19|1866.06|1866.06|1866.06|1866.06|1865.19|1865.19|0
1581674700000|2020-02-14 10:05:00|1865.63|1865.63|1865.63|1865.63|1866.92|1866.92|1865.63|1865.63|0
1581675000000|2020-02-14 10:10:00|1866.49|1866.49|1869.3|1869.3|1869.3|1869.3|1865.63|1865.63|0
1581675300000|2020-02-14 10:15:00|1869.94|1869.94|1868.86|1868.86|1869.94|1869.94|1868.86|1868.86|0
1581675600000|2020-02-14 10:20:00|1868.22|1868.22|1869.23|1869.23|1869.23|1869.23|1867.29|1867.29|0
1581675900000|2020-02-14 10:25:00|1869.45|1869.45|1872.8|1872.8|1873.66|1873.66|1869.45|1869.45|0
1581676200000|2020-02-14 10:30:00|1873.88|1873.88|1869.91|1869.91|1873.88|1873.88|1869.69|1869.69|0
1581676500000|2020-02-14 10:35:00|1870.34|1870.34|1871.2|1871.2|1872.07|1872.07|1870.34|1870.34|0
1581676800000|2020-02-14 10:40:00|1872.07|1872.07|1872.07|1872.07|1872.72|1872.72|1871.85|1871.85|0
1581677100000|2020-02-14 10:45:00|1872.28|1872.28|1873.22|1873.22|1873.36|1873.36|1872.07|1872.07|0
1581677400000|2020-02-14 10:50:00|1872.79|1872.79|1870.63|1870.63|1872.79|1872.79|1870.63|1870.63|0
1581677700000|2020-02-14 10:55:00|1870.2|1870.2|1868.62|1868.62|1870.2|1870.2|1868.19|1868.19|0
1581678000000|2020-02-14 11:00:00|1868.4|1868.4|1866.75|1866.75|1868.4|1868.4|1866.75|1866.75|0
1581678300000|2020-02-14 11:05:00|1866.54|1866.54|1866.27|1866.27|1866.7|1866.7|1865.62|1865.62|0
1581678600000|2020-02-14 11:10:00|1866.49|1866.49|1869.29|1869.29|1869.29|1869.29|1865.41|1865.41|0
1581678900000|2020-02-14 11:15:00|1868.86|1868.86|1867.57|1867.57|1869.51|1869.51|1866.92|1866.92|0
1581679200000|2020-02-14 11:20:00|1868.21|1868.21|1870.37|1870.37|1872.1|1872.1|1868.21|1868.21|0
1581679500000|2020-02-14 11:25:00|1870.16|1870.16|1871.24|1871.24|1871.24|1871.24|1870.16|1870.16|0
1581679800000|2020-02-14 11:30:00|1871.67|1871.67|1869.94|1869.94|1871.67|1871.67|1869.94|1869.94|0
1581680100000|2020-02-14 11:35:00|1869.72|1869.72|1868.43|1868.43|1869.94|1869.94|1867.35|1867.35|0
1581680400000|2020-02-14 11:40:00|1868|1868|1870.59|1870.59|1870.59|1870.59|1868|1868|0
1581680700000|2020-02-14 11:45:00|1871.02|1871.02|1870.34|1870.34|1871.02|1871.02|1870.12|1870.12|0
1581681000000|2020-02-14 11:50:00|1869.91|1869.91|1870.14|1870.14|1870.61|1870.61|1869.53|1869.53|0
1581681300000|2020-02-14 11:55:00|1869.71|1869.71|1869.28|1869.28|1870.14|1870.14|1868.41|1868.41|0
1581681600000|2020-02-14 12:00:00|1870.79|1870.79|1868.62|1868.62|1870.93|1870.93|1867.97|1867.97|0
1581681900000|2020-02-14 12:05:00|1868.19|1868.19|1866.68|1866.68|1868.19|1868.19|1866.46|1866.46|0
1581682200000|2020-02-14 12:10:00|1866.25|1866.25|1866.03|1866.03|1866.25|1866.25|1865.6|1865.6|0
1581682500000|2020-02-14 12:15:00|1866.25|1866.25|1866.89|1866.89|1866.89|1866.89|1865.17|1865.17|0
1581682800000|2020-02-14 12:20:00|1867.33|1867.33|1866.46|1866.46|1867.33|1867.33|1866.46|1866.46|0
1581683100000|2020-02-14 12:25:00|1865.38|1865.38|1866.46|1866.46|1866.46|1866.46|1865.38|1865.38|0
1581683400000|2020-02-14 12:30:00|1866.25|1866.25|1865.17|1865.17|1866.25|1866.25|1864.95|1864.95|0
1581683700000|2020-02-14 12:35:00|1865.81|1865.81|1867.11|1867.11|1867.11|1867.11|1865.38|1865.38|0
1581684000000|2020-02-14 12:40:00|1866.89|1866.89|1867.76|1867.76|1868.4|1868.4|1866.89|1866.89|0
1581684300000|2020-02-14 12:45:00|1867.97|1867.97|1867.76|1867.76|1868.4|1868.4|1867.76|1867.76|0
1581684600000|2020-02-14 12:50:00|1867.33|1867.33|1868.52|1868.52|1869.27|1869.27|1867.11|1867.11|0
1581684900000|2020-02-14 12:55:00|1868.74|1868.74|1868.82|1868.82|1870.33|1870.33|1868.52|1868.52|0
1581685200000|2020-02-14 13:00:00|1868.61|1868.61|1870.37|1870.37|1871.15|1871.15|1868.61|1868.61|0
1581685500000|2020-02-14 13:05:00|1870.58|1870.58|1869.29|1869.29|1870.58|1870.58|1869.29|1869.29|0
1581685800000|2020-02-14 13:10:00|1868.64|1868.64|1867.99|1867.99|1868.85|1868.85|1867.99|1867.99|0
1581686100000|2020-02-14 13:15:00|1867.78|1867.78|1865.91|1865.91|1867.78|1867.78|1865.7|1865.7|0
1581686400000|2020-02-14 13:20:00|1866.56|1866.56|1868.89|1868.89|1868.89|1868.89|1865.22|1865.22|0
1581686700000|2020-02-14 13:25:00|1869.1|1869.1|1868.89|1868.89|1869.54|1869.54|1867.59|1867.59|0
1581687000000|2020-02-14 13:30:00|1868.67|1868.67|1868.02|1868.02|1870.61|1870.61|1868.02|1868.02|0
1581687300000|2020-02-14 13:35:00|1867.38|1867.38|1865.43|1865.43|1867.38|1867.38|1864.57|1864.57|0
1581687600000|2020-02-14 13:40:00|1865.22|1865.22|1865.22|1865.22|1865.43|1865.43|1864.57|1864.57|0
1581687900000|2020-02-14 13:45:00|1864.57|1864.57|1865|1865|1865.22|1865.22|1863.27|1863.27|0
1581688200000|2020-02-14 13:50:00|1865.65|1865.65|1865.9|1865.9|1866.33|1866.33|1865.46|1865.46|0
1581688500000|2020-02-14 13:55:00|1865.68|1865.68|1865.25|1865.25|1866.11|1866.11|1864.6|1864.6|0
1581688800000|2020-02-14 14:00:00|1865.03|1865.03|1864.82|1864.82|1865.68|1865.68|1864.38|1864.38|0
1581689100000|2020-02-14 14:05:00|1864.65|1864.65|1864.22|1864.22|1864.65|1864.65|1863.79|1863.79|0
1581689400000|2020-02-14 14:10:00|1864|1864|1862.06|1862.06|1864.44|1864.44|1862.06|1862.06|0
1581689700000|2020-02-14 14:15:00|1862.92|1862.92|1862.28|1862.28|1862.92|1862.92|1862.06|1862.06|0
1581690000000|2020-02-14 14:20:00|1862.49|1862.49|1862.92|1862.92|1862.92|1862.92|1861.63|1861.63|0
1581690300000|2020-02-14 14:25:00|1863.14|1863.14|1863.14|1863.14|1864|1864|1863.14|1863.14|0
1581690600000|2020-02-14 14:30:00|1863.36|1863.36|1860.76|1860.76|1863.36|1863.36|1860.55|1860.55|0
1581690900000|2020-02-14 14:35:00|1860.12|1860.12|1861.41|1861.41|1861.41|1861.41|1860.12|1860.12|0
1581691200000|2020-02-14 14:40:00|1862.06|1862.06|1860.63|1860.63|1862.06|1862.06|1859.68|1859.68|0
1581691500000|2020-02-14 14:45:00|1859.98|1859.98|1859.77|1859.77|1859.98|1859.98|1858.69|1858.69|0
1581691800000|2020-02-14 14:50:00|1859.12|1859.12|1855.02|1855.02|1860.2|1860.2|1854.8|1854.8|0
1581692100000|2020-02-14 14:55:00|1854.58|1854.58|1854.77|1854.77|1855.2|1855.2|1852.18|1852.18|0
1581692400000|2020-02-14 15:00:00|1855.2|1855.2|1857.41|1857.41|1857.41|1857.41|1855.2|1855.2|0
1581692700000|2020-02-14 15:05:00|1857.19|1857.19|1857.13|1857.13|1857.84|1857.84|1856.26|1856.26|0
1581693000000|2020-02-14 15:10:00|1856.91|1856.91|1856.61|1856.61|1856.91|1856.91|1854.88|1854.88|0
1581693300000|2020-02-14 15:15:00|1856.83|1856.83|1859.42|1859.42|1859.85|1859.85|1856.83|1856.83|0
1581693600000|2020-02-14 15:20:00|1859.2|1859.2|1856.18|1856.18|1859.2|1859.2|1855.96|1855.96|0
1581693900000|2020-02-14 15:25:00|1855.96|1855.96|1852.73|1852.73|1855.96|1855.96|1852.73|1852.73|0
1581694200000|2020-02-14 15:30:00|1852.94|1852.94|1853.89|1853.89|1853.89|1853.89|1851.44|1851.44|0
1581694500000|2020-02-14 15:35:00|1854.11|1854.11|1853.89|1853.89|1855.41|1855.41|1853.46|1853.46|0
1581694800000|2020-02-14 15:40:00|1853.46|1853.46|1853.03|1853.03|1853.68|1853.68|1851.52|1851.52|0
1581695100000|2020-02-14 15:45:00|1853.25|1853.25|1853.46|1853.46|1853.46|1853.46|1852.17|1852.17|0
1581695400000|2020-02-14 15:50:00|1853.6|1853.6|1854.34|1854.34|1854.77|1854.77|1853.39|1853.39|0
1581695700000|2020-02-14 15:55:00|1854.55|1854.55|1855.2|1855.2|1855.2|1855.2|1854.34|1854.34|0
1581696000000|2020-02-14 16:00:00|1855.41|1855.41|1851.36|1851.36|1855.5|1855.5|1851.36|1851.36|0
1581696300000|2020-02-14 16:05:00|1851.58|1851.58|1850.07|1850.07|1851.58|1851.58|1849.42|1849.42|0
1581696600000|2020-02-14 16:10:00|1850.28|1850.28|1851.43|1851.43|1851.43|1851.43|1849.63|1849.63|0
1581696900000|2020-02-14 16:15:00|1851.86|1851.86|1853.95|1853.95|1853.95|1853.95|1851.65|1851.65|0
1581697200000|2020-02-14 16:20:00|1853.31|1853.31|1854.67|1854.67|1855.04|1855.04|1852.88|1852.88|0
1581697500000|2020-02-14 16:25:00|1854.81|1854.81|1856.4|1856.4|1858.27|1858.27|1854.81|1854.81|0
1581927300000|2020-02-17 08:15:00|1860.16|1860.16|1863.83|1863.83|1863.83|1863.83|1859.51|1859.51|0
1581927600000|2020-02-17 08:20:00|1862.32|1862.32|1861.67|1861.67|1862.97|1862.97|1861.02|1861.02|0
1581927900000|2020-02-17 08:25:00|1862.75|1862.75|1864.48|1864.48|1865.13|1865.13|1862.1|1862.1|0
1581928200000|2020-02-17 08:30:00|1864.7|1864.7|1862.1|1862.1|1865.13|1865.13|1862.1|1862.1|0
1581928500000|2020-02-17 08:35:00|1861.46|1861.46|1863.83|1863.83|1864.7|1864.7|1860.16|1860.16|0
1581928800000|2020-02-17 08:40:00|1864.7|1864.7|1862.89|1862.89|1864.91|1864.91|1861.59|1861.59|0
1581929100000|2020-02-17 08:45:00|1863.75|1863.75|1865.48|1865.48|1866.56|1866.56|1863.75|1863.75|0
1581929400000|2020-02-17 08:50:00|1864.83|1864.83|1865.05|1865.05|1865.48|1865.48|1864.61|1864.61|0
1581929700000|2020-02-17 08:55:00|1864.83|1864.83|1864.23|1864.23|1864.83|1864.83|1861.59|1861.59|0
1581930000000|2020-02-17 09:00:00|1864.44|1864.44|1865.42|1865.42|1866.29|1866.29|1864.44|1864.44|0
1581930300000|2020-02-17 09:05:00|1866.07|1866.07|1865.87|1865.87|1866.94|1866.94|1865.42|1865.42|0
1581930600000|2020-02-17 09:10:00|1866.16|1866.16|1863.28|1863.28|1866.16|1866.16|1863.28|1863.28|0
1581930900000|2020-02-17 09:15:00|1863.07|1863.07|1863.93|1863.93|1863.93|1863.93|1862.85|1862.85|0
1581931200000|2020-02-17 09:20:00|1862.85|1862.85|1858.75|1858.75|1862.85|1862.85|1858.75|1858.75|0
1581931500000|2020-02-17 09:25:00|1859.19|1859.19|1862.39|1862.39|1864.55|1864.55|1858.51|1858.51|0
1581931800000|2020-02-17 09:30:00|1863.04|1863.04|1863.27|1863.27|1863.27|1863.27|1862.54|1862.54|0
1581932100000|2020-02-17 09:35:00|1862.4|1862.4|1861.19|1861.19|1862.62|1862.62|1861.11|1861.11|0
1581932400000|2020-02-17 09:40:00|1860.97|1860.97|1860.54|1860.54|1862.27|1862.27|1860.54|1860.54|0
1581932700000|2020-02-17 09:45:00|1860.76|1860.76|1860.54|1860.54|1861.19|1861.19|1859.46|1859.46|0
1581933000000|2020-02-17 09:50:00|1860.33|1860.33|1857.3|1857.3|1860.33|1860.33|1857.3|1857.3|0
1581933300000|2020-02-17 09:55:00|1857.09|1857.09|1857.09|1857.09|1857.95|1857.95|1857.09|1857.09|0
1581933600000|2020-02-17 10:00:00|1857.73|1857.73|1859.25|1859.25|1859.25|1859.25|1857.52|1857.52|0
1581933900000|2020-02-17 10:05:00|1859.46|1859.46|1860.68|1860.68|1861.76|1861.76|1859.03|1859.03|0
1581934200000|2020-02-17 10:10:00|1860.25|1860.25|1858.09|1858.09|1860.9|1860.9|1858.09|1858.09|0
1581934500000|2020-02-17 10:15:00|1857.44|1857.44|1857.23|1857.23|1857.88|1857.88|1857.01|1857.01|0
1581934800000|2020-02-17 10:20:00|1857.44|1857.44|1861.76|1861.76|1861.76|1861.76|1857.23|1857.23|0
1581935100000|2020-02-17 10:25:00|1861.98|1861.98|1862.19|1862.19|1862.19|1862.19|1861.11|1861.11|0
1581935400000|2020-02-17 10:30:00|1862.63|1862.63|1862.63|1862.63|1863.06|1863.06|1862.19|1862.19|0
1581935700000|2020-02-17 10:35:00|1862.41|1862.41|1860.47|1860.47|1862.41|1862.41|1860.47|1860.47|0
1581936000000|2020-02-17 10:40:00|1860.25|1860.25|1860.97|1860.97|1860.97|1860.97|1859.17|1859.17|0
1581936300000|2020-02-17 10:45:00|1861.84|1861.84|1861.4|1861.4|1861.84|1861.84|1861.4|1861.4|0
1581936600000|2020-02-17 10:50:00|1860.97|1860.97|1861.4|1861.4|1861.4|1861.4|1860.54|1860.54|0
1581936900000|2020-02-17 10:55:00|1861.84|1861.84|1861.4|1861.4|1862.05|1862.05|1860.76|1860.76|0
1581937200000|2020-02-17 11:00:00|1860.97|1860.97|1861.19|1861.19|1861.19|1861.19|1860.54|1860.54|0
1581937500000|2020-02-17 11:05:00|1860.97|1860.97|1861.4|1861.4|1861.62|1861.62|1860.76|1860.76|0
1581937800000|2020-02-17 11:10:00|1861.62|1861.62|1862.27|1862.27|1862.7|1862.7|1861.62|1861.62|0
1581938100000|2020-02-17 11:15:00|1862.05|1862.05|1862.05|1862.05|1862.48|1862.48|1861.62|1861.62|0
1581938400000|2020-02-17 11:20:00|1862.27|1862.27|1861.19|1861.19|1862.27|1862.27|1860.54|1860.54|0
1581938700000|2020-02-17 11:25:00|1860.54|1860.54|1859.46|1859.46|1860.54|1860.54|1859.25|1859.25|0
1581939000000|2020-02-17 11:30:00|1859.25|1859.25|1860.76|1860.76|1860.76|1860.76|1859.25|1859.25|0
1581939300000|2020-02-17 11:35:00|1860.97|1860.97|1860.68|1860.68|1861.19|1861.19|1859.89|1859.89|0
1581939600000|2020-02-17 11:40:00|1861.11|1861.11|1862.04|1862.04|1862.04|1862.04|1861.11|1861.11|0
1581939900000|2020-02-17 11:45:00|1862.47|1862.47|1862.9|1862.9|1862.9|1862.9|1862.04|1862.04|0
1581940200000|2020-02-17 11:50:00|1862.68|1862.68|1862.68|1862.68|1864.41|1864.41|1862.25|1862.25|0
1581940500000|2020-02-17 11:55:00|1862.9|1862.9|1864.29|1864.29|1865.8|1865.8|1862.68|1862.68|0
1581940800000|2020-02-17 12:00:00|1862.99|1862.99|1865.6|1865.6|1866.03|1866.03|1862.99|1862.99|0
1581941100000|2020-02-17 12:05:00|1866.03|1866.03|1865.6|1865.6|1866.03|1866.03|1864.74|1864.74|0
1581941400000|2020-02-17 12:10:00|1865.82|1865.82|1865.82|1865.82|1866.25|1866.25|1865.6|1865.6|0
1581941700000|2020-02-17 12:15:00|1865.6|1865.6|1868.77|1868.77|1868.77|1868.77|1865.6|1865.6|0
1581942000000|2020-02-17 12:20:00|1868.56|1868.56|1867.91|1867.91|1868.56|1868.56|1867.04|1867.04|0
1581942300000|2020-02-17 12:25:00|1867.69|1867.69|1865.96|1865.96|1867.69|1867.69|1865.96|1865.96|0
1581942600000|2020-02-17 12:30:00|1866.18|1866.18|1865.96|1865.96|1866.18|1866.18|1864.89|1864.89|0
1581942900000|2020-02-17 12:35:00|1865.54|1865.54|1865.61|1865.61|1865.61|1865.61|1864.75|1864.75|0
1581943200000|2020-02-17 12:40:00|1866.05|1866.05|1866.91|1866.91|1867.13|1867.13|1866.05|1866.05|0
1581943500000|2020-02-17 12:45:00|1866.69|1866.69|1866.91|1866.91|1867.56|1867.56|1866.48|1866.48|0
1581943800000|2020-02-17 12:50:00|1866.69|1866.69|1864.97|1864.97|1866.69|1866.69|1864.97|1864.97|0
1581944100000|2020-02-17 12:55:00|1864.75|1864.75|1865.61|1865.61|1865.61|1865.61|1864.75|1864.75|0
1581944400000|2020-02-17 13:00:00|1865.4|1865.4|1865.4|1865.4|1865.83|1865.83|1865.18|1865.18|0
1581944700000|2020-02-17 13:05:00|1865.18|1865.18|1865.61|1865.61|1865.61|1865.61|1865.18|1865.18|0
1581945000000|2020-02-17 13:10:00|1865.4|1865.4|1867.34|1867.34|1867.34|1867.34|1865.4|1865.4|0
1581945300000|2020-02-17 13:15:00|1866.91|1866.91|1866.91|1866.91|1867.13|1867.13|1866.05|1866.05|0
1581945600000|2020-02-17 13:20:00|1866.26|1866.26|1865|1865|1866.51|1866.51|1865|1865|0
1581945900000|2020-02-17 13:25:00|1865.43|1865.43|1864.35|1864.35|1865.65|1865.65|1864.35|1864.35|0
1581946200000|2020-02-17 13:30:00|1864.14|1864.14|1863.92|1863.92|1864.57|1864.57|1863.7|1863.7|0
1581946500000|2020-02-17 13:35:00|1863.7|1863.7|1863.92|1863.92|1863.92|1863.92|1862.84|1862.84|0
1581946800000|2020-02-17 13:40:00|1863.27|1863.27|1864.15|1864.15|1864.78|1864.78|1863.27|1863.27|0
1581947100000|2020-02-17 13:45:00|1864.37|1864.37|1863.07|1863.07|1864.37|1864.37|1862.86|1862.86|0
1581947400000|2020-02-17 13:50:00|1863.29|1863.29|1863.94|1863.94|1863.94|1863.94|1863.29|1863.29|0
1581947700000|2020-02-17 13:55:00|1864.15|1864.15|1865.58|1865.58|1865.58|1865.58|1864.15|1864.15|0
1581948000000|2020-02-17 14:00:00|1865.8|1865.8|1865.23|1865.23|1865.8|1865.8|1865.02|1865.02|0
1581948300000|2020-02-17 14:05:00|1865.02|1865.02|1864.37|1864.37|1865.02|1865.02|1864.15|1864.15|0
1581948600000|2020-02-17 14:10:00|1864.15|1864.15|1864.15|1864.15|1864.59|1864.59|1864.15|1864.15|0
1581948900000|2020-02-17 14:15:00|1863.94|1863.94|1864.59|1864.59|1864.59|1864.59|1863.51|1863.51|0
1581949200000|2020-02-17 14:20:00|1864.8|1864.8|1865.32|1865.32|1865.88|1865.88|1864.8|1864.8|0
1581949500000|2020-02-17 14:25:00|1865.1|1865.1|1864.88|1864.88|1865.96|1865.96|1864.88|1864.88|0
1581949800000|2020-02-17 14:30:00|1865.31|1865.31|1863.8|1863.8|1865.74|1865.74|1863.8|1863.8|0
1581950100000|2020-02-17 14:35:00|1864.44|1864.44|1865.74|1865.74|1866.39|1866.39|1864.23|1864.23|0
1581950400000|2020-02-17 14:40:00|1865.52|1865.52|1864.96|1864.96|1865.52|1865.52|1864.88|1864.88|0
1581950700000|2020-02-17 14:45:00|1864.74|1864.74|1863.31|1863.31|1864.74|1864.74|1863.09|1863.09|0
1581951000000|2020-02-17 14:50:00|1863.09|1863.09|1861.58|1861.58|1863.09|1863.09|1861.58|1861.58|0
1581951300000|2020-02-17 14:55:00|1862.01|1862.01|1861.65|1861.65|1862.01|1862.01|1861.44|1861.44|0
1581951600000|2020-02-17 15:00:00|1861.44|1861.44|1861.01|1861.01|1862.09|1862.09|1861.01|1861.01|0
1581951900000|2020-02-17 15:05:00|1861.44|1861.44|1861.01|1861.01|1861.87|1861.87|1860.57|1860.57|0
1581952200000|2020-02-17 15:10:00|1861.44|1861.44|1860.66|1860.66|1861.65|1861.65|1860.57|1860.57|0
1581952500000|2020-02-17 15:15:00|1860.44|1860.44|1860.44|1860.44|1862.6|1862.6|1860.44|1860.44|0
1581952800000|2020-02-17 15:20:00|1860.66|1860.66|1860.87|1860.87|1861.09|1861.09|1860.66|1860.66|0
1581953100000|2020-02-17 15:25:00|1861.74|1861.74|1859.15|1859.15|1861.74|1861.74|1858.93|1858.93|0
1581953400000|2020-02-17 15:30:00|1858.71|1858.71|1858.28|1858.28|1859.15|1859.15|1857.85|1857.85|0
1581953700000|2020-02-17 15:35:00|1857.85|1857.85|1858.45|1858.45|1858.58|1858.58|1857.85|1857.85|0
1581954000000|2020-02-17 15:40:00|1858.23|1858.23|1859.94|1859.94|1859.94|1859.94|1857.86|1857.86|0
1581954300000|2020-02-17 15:45:00|1859.85|1859.85|1860.65|1860.65|1861.36|1861.36|1859.85|1859.85|0
1581954600000|2020-02-17 15:50:00|1860.43|1860.43|1860.73|1860.73|1860.73|1860.73|1860.3|1860.3|0
1581954900000|2020-02-17 15:55:00|1861.16|1861.16|1860.73|1860.73|1861.16|1861.16|1860.52|1860.52|0
1581955200000|2020-02-17 16:00:00|1860.52|1860.52|1860.87|1860.87|1861.73|1861.73|1860.22|1860.22|0
1581955500000|2020-02-17 16:05:00|1860.65|1860.65|1863.02|1863.02|1863.02|1863.02|1860.22|1860.22|0
1581955800000|2020-02-17 16:10:00|1863.17|1863.17|1862.09|1862.09|1863.52|1863.52|1861.87|1861.87|0
1581956100000|2020-02-17 16:15:00|1861.65|1861.65|1863.68|1863.68|1863.9|1863.9|1861.65|1861.65|0
1581956400000|2020-02-17 16:20:00|1863.6|1863.6|1864.75|1864.75|1865.62|1865.62|1863.38|1863.38|0
1581956700000|2020-02-17 16:25:00|1864.97|1864.97|1862.91|1862.91|1865.4|1865.4|1862.91|1862.91|0
1582013700000|2020-02-18 08:15:00|1861.26|1861.26|1858.89|1858.89|1862.34|1862.34|1858.67|1858.67|0
1582014000000|2020-02-18 08:20:00|1859.1|1859.1|1853.7|1853.7|1859.32|1859.32|1853.7|1853.7|0
1582014300000|2020-02-18 08:25:00|1853.27|1853.27|1845.13|1845.13|1853.7|1853.7|1844.92|1844.92|0
1582014600000|2020-02-18 08:30:00|1846.21|1846.21|1850.53|1850.53|1851.67|1851.67|1846.21|1846.21|0
1582014900000|2020-02-18 08:35:00|1851.17|1851.17|1851.17|1851.17|1851.39|1851.39|1849.66|1849.66|0
1582015200000|2020-02-18 08:40:00|1851.39|1851.39|1850.31|1850.31|1854.63|1854.63|1850.31|1850.31|0
1582015500000|2020-02-18 08:45:00|1851.82|1851.82|1851.82|1851.82|1855.06|1855.06|1850.74|1850.74|0
1582015800000|2020-02-18 08:50:00|1850.31|1850.31|1850.31|1850.31|1852.25|1852.25|1849.88|1849.88|0
1582016100000|2020-02-18 08:55:00|1852.69|1852.69|1854.85|1854.85|1854.85|1854.85|1852.69|1852.69|0
1582016400000|2020-02-18 09:00:00|1855.06|1855.06|1854.2|1854.2|1857|1857|1854.2|1854.2|0
1582016700000|2020-02-18 09:05:00|1853.33|1853.33|1853.77|1853.77|1854.2|1854.2|1852.69|1852.69|0
1582017000000|2020-02-18 09:10:00|1854.2|1854.2|1854.41|1854.41|1857|1857|1854.2|1854.2|0
1582017300000|2020-02-18 09:15:00|1853.55|1853.55|1853.12|1853.12|1853.98|1853.98|1852.47|1852.47|0
1582017600000|2020-02-18 09:20:00|1853.77|1853.77|1855.71|1855.71|1855.71|1855.71|1853.77|1853.77|0
1582017900000|2020-02-18 09:25:00|1857.65|1857.65|1858.52|1858.52|1859.16|1859.16|1857.65|1857.65|0
1582018200000|2020-02-18 09:30:00|1858.3|1858.3|1859.16|1859.16|1859.38|1859.38|1858.08|1858.08|0
1582018500000|2020-02-18 09:35:00|1858.95|1858.95|1859.22|1859.22|1860.37|1860.37|1858.95|1858.95|0
1582018800000|2020-02-18 09:40:00|1859.66|1859.66|1861.38|1861.38|1861.38|1861.38|1859.01|1859.01|0
1582019100000|2020-02-18 09:45:00|1860.95|1860.95|1863.19|1863.19|1863.19|1863.19|1860.95|1860.95|0
1582019400000|2020-02-18 09:50:00|1862.97|1862.97|1863.4|1863.4|1864.48|1864.48|1862.97|1862.97|0
1582019700000|2020-02-18 09:55:00|1863.19|1863.19|1861.67|1861.67|1863.19|1863.19|1861.67|1861.67|0
1582020000000|2020-02-18 10:00:00|1861.46|1861.46|1860.16|1860.16|1862.11|1862.11|1858.22|1858.22|0
1582020300000|2020-02-18 10:05:00|1860.59|1860.59|1863.19|1863.19|1863.19|1863.19|1860.16|1860.16|0
1582020600000|2020-02-18 10:10:00|1862.54|1862.54|1865.13|1865.13|1865.13|1865.13|1862.54|1862.54|0
1582020900000|2020-02-18 10:15:00|1865.34|1865.34|1866.64|1866.64|1866.64|1866.64|1865.34|1865.34|0
1582021200000|2020-02-18 10:20:00|1866.42|1866.42|1864.48|1864.48|1867.07|1867.07|1864.48|1864.48|0
1582021500000|2020-02-18 10:25:00|1864.7|1864.7|1863.73|1863.73|1865.56|1865.56|1863.73|1863.73|0
1582021800000|2020-02-18 10:30:00|1863.83|1863.83|1866.21|1866.21|1867.07|1867.07|1863.62|1863.62|0
1582022100000|2020-02-18 10:35:00|1865.78|1865.78|1867.94|1867.94|1868.15|1868.15|1865.13|1865.13|0
1582022400000|2020-02-18 10:40:00|1867.72|1867.72|1868.5|1868.5|1868.72|1868.72|1867.5|1867.5|0
1582022700000|2020-02-18 10:45:00|1868.29|1868.29|1867.78|1867.78|1868.72|1868.72|1867.35|1867.35|0
1582023000000|2020-02-18 10:50:00|1867.35|1867.35|1868.21|1868.21|1868.64|1868.64|1867.35|1867.35|0
1582023300000|2020-02-18 10:55:00|1868.86|1868.86|1867.78|1867.78|1869.51|1869.51|1867.35|1867.35|0
1582023600000|2020-02-18 11:00:00|1867.56|1867.56|1867.64|1867.64|1867.64|1867.64|1867.21|1867.21|0
1582023900000|2020-02-18 11:05:00|1867.42|1867.42|1865.77|1865.77|1867.64|1867.64|1865.77|1865.77|0
1582024200000|2020-02-18 11:10:00|1865.69|1865.69|1865.9|1865.9|1866.98|1866.98|1865.69|1865.69|0
1582024500000|2020-02-18 11:15:00|1865.47|1865.47|1866.98|1866.98|1867.85|1867.85|1865.47|1865.47|0
1582024800000|2020-02-18 11:20:00|1866.77|1866.77|1867.27|1867.27|1867.27|1867.27|1865.97|1865.97|0
1582025100000|2020-02-18 11:25:00|1867.7|1867.7|1869.22|1869.22|1870.07|1870.07|1867.05|1867.05|0
1582025400000|2020-02-18 11:30:00|1868.78|1868.78|1869.86|1869.86|1869.86|1869.86|1868.57|1868.57|0
1582025700000|2020-02-18 11:35:00|1869.72|1869.72|1868.21|1868.21|1869.72|1869.72|1868.21|1868.21|0
1582026000000|2020-02-18 11:40:00|1868.43|1868.43|1868.21|1868.21|1868.43|1868.43|1867.99|1867.99|0
1582026300000|2020-02-18 11:45:00|1867.56|1867.56|1868.21|1868.21|1868.21|1868.21|1867.35|1867.35|0
1582026600000|2020-02-18 11:50:00|1868.43|1868.43|1867.56|1867.56|1868.86|1868.86|1867.35|1867.35|0
1582026900000|2020-02-18 11:55:00|1867.35|1867.35|1867.26|1867.26|1868.86|1868.86|1866.48|1866.48|0
1582027200000|2020-02-18 12:00:00|1866.18|1866.18|1870.93|1870.93|1870.93|1870.93|1866.18|1866.18|0
1582027500000|2020-02-18 12:05:00|1870.72|1870.72|1871|1871|1871.91|1871.91|1870.29|1870.29|0
1582027800000|2020-02-18 12:10:00|1871.21|1871.21|1871.18|1871.18|1872.94|1872.94|1870.32|1870.32|0
1582028100000|2020-02-18 12:15:00|1871.4|1871.4|1872.38|1872.38|1872.38|1872.38|1870.75|1870.75|0
1582028400000|2020-02-18 12:20:00|1871.95|1871.95|1871.95|1871.95|1873.03|1873.03|1871.95|1871.95|0
1582028700000|2020-02-18 12:25:00|1871.73|1871.73|1872.38|1872.38|1872.81|1872.81|1871.73|1871.73|0
1582029000000|2020-02-18 12:30:00|1872.59|1872.59|1871.95|1871.95|1872.81|1872.81|1871.95|1871.95|0
1582029300000|2020-02-18 12:35:00|1872.59|1872.59|1872.16|1872.16|1872.59|1872.59|1871.3|1871.3|0
1582029600000|2020-02-18 12:40:00|1871.95|1871.95|1870.87|1870.87|1871.95|1871.95|1870.87|1870.87|0
1582029900000|2020-02-18 12:45:00|1870.65|1870.65|1868.71|1868.71|1870.87|1870.87|1868.49|1868.49|0
1582030200000|2020-02-18 12:50:00|1868.28|1868.28|1868.71|1868.71|1868.71|1868.71|1868.06|1868.06|0
1582030500000|2020-02-18 12:55:00|1868.92|1868.92|1866.98|1866.98|1868.92|1868.92|1866.98|1866.98|0
1582030800000|2020-02-18 13:00:00|1867.63|1867.63|1867.63|1867.63|1867.63|1867.63|1866.55|1866.55|0
1582031100000|2020-02-18 13:05:00|1867.84|1867.84|1866.76|1866.76|1867.84|1867.84|1866.76|1866.76|0
1582031400000|2020-02-18 13:10:00|1867.2|1867.2|1867.63|1867.63|1867.63|1867.63|1867.2|1867.2|0
1582031700000|2020-02-18 13:15:00|1867.41|1867.41|1869.09|1869.09|1869.09|1869.09|1867.41|1867.41|0
1582032000000|2020-02-18 13:20:00|1869.52|1869.52|1868.44|1868.44|1869.52|1869.52|1868.44|1868.44|0
1582032300000|2020-02-18 13:25:00|1868.23|1868.23|1867.15|1867.15|1868.23|1868.23|1866.93|1866.93|0
1582032600000|2020-02-18 13:30:00|1867.58|1867.58|1867.36|1867.36|1868.01|1868.01|1867.15|1867.15|0
1582032900000|2020-02-18 13:35:00|1866.93|1866.93|1866.93|1866.93|1867.79|1867.79|1864.77|1864.77|0
1582033200000|2020-02-18 13:40:00|1866.5|1866.5|1867.15|1867.15|1867.15|1867.15|1866.28|1866.28|0
1582033500000|2020-02-18 13:45:00|1866.93|1866.93|1866.5|1866.5|1867.15|1867.15|1866.5|1866.5|0
1582033800000|2020-02-18 13:50:00|1866.75|1866.75|1868.04|1868.04|1868.69|1868.69|1866.75|1866.75|0
1582034100000|2020-02-18 13:55:00|1868.91|1868.91|1874.19|1874.19|1874.41|1874.41|1868.91|1868.91|0
1582034400000|2020-02-18 14:00:00|1874.41|1874.41|1875.11|1875.11|1875.92|1875.92|1873.76|1873.76|0
1582034700000|2020-02-18 14:05:00|1874.03|1874.03|1876.11|1876.11|1876.11|1876.11|1873.95|1873.95|0
1582035000000|2020-02-18 14:10:00|1876.32|1876.32|1875.24|1875.24|1876.32|1876.32|1874.16|1874.16|0
1582035300000|2020-02-18 14:15:00|1874.81|1874.81|1874.95|1874.95|1875.6|1875.6|1874.81|1874.81|0
1582035600000|2020-02-18 14:20:00|1874.24|1874.24|1874.03|1874.03|1875.32|1875.32|1873.81|1873.81|0
1582035900000|2020-02-18 14:25:00|1874.24|1874.24|1871.87|1871.87|1875.11|1875.11|1871.87|1871.87|0
1582036200000|2020-02-18 14:30:00|1871.44|1871.44|1870.36|1870.36|1872.73|1872.73|1869.49|1869.49|0
1582036500000|2020-02-18 14:35:00|1869.49|1869.49|1868.2|1868.2|1869.71|1869.71|1867.98|1867.98|0
1582036800000|2020-02-18 14:40:00|1868.41|1868.41|1871.65|1871.65|1871.65|1871.65|1868.41|1868.41|0
1582037100000|2020-02-18 14:45:00|1871.86|1871.86|1867.97|1867.97|1872.08|1872.08|1867.97|1867.97|0
1582037400000|2020-02-18 14:50:00|1867.76|1867.76|1867.74|1867.74|1867.96|1867.96|1867.1|1867.1|0
1582037700000|2020-02-18 14:55:00|1867.41|1867.41|1870.35|1870.35|1870.57|1870.57|1866.9|1866.9|0
1582038000000|2020-02-18 15:00:00|1870.27|1870.27|1869.32|1869.32|1870.27|1870.27|1868.24|1868.24|0
1582038300000|2020-02-18 15:05:00|1869.11|1869.11|1873.43|1873.43|1875.59|1875.59|1867.6|1867.6|0
1582038600000|2020-02-18 15:10:00|1873.21|1873.21|1871.05|1871.05|1873.21|1873.21|1870.62|1870.62|0
1582038900000|2020-02-18 15:15:00|1871.27|1871.27|1868.89|1868.89|1871.27|1871.27|1868.68|1868.68|0
1582039200000|2020-02-18 15:20:00|1869.32|1869.32|1868.89|1868.89|1869.97|1869.97|1867.81|1867.81|0
1582039500000|2020-02-18 15:25:00|1868.68|1868.68|1868.46|1868.46|1871.27|1871.27|1868.46|1868.46|0
1582039800000|2020-02-18 15:30:00|1868.68|1868.68|1870.54|1870.54|1870.84|1870.84|1868.68|1868.68|0
1582040100000|2020-02-18 15:35:00|1869.89|1869.89|1870.1|1870.1|1870.32|1870.32|1869.24|1869.24|0
1582040400000|2020-02-18 15:40:00|1869.67|1869.67|1873.13|1873.13|1873.34|1873.34|1869.24|1869.24|0
1582040700000|2020-02-18 15:45:00|1873.34|1873.34|1874.72|1874.72|1875.5|1875.5|1872.48|1872.48|0
1582041000000|2020-02-18 15:50:00|1874.51|1874.51|1871.7|1871.7|1874.51|1874.51|1871.7|1871.7|0
1582041300000|2020-02-18 15:55:00|1872.35|1872.35|1872.38|1872.38|1872.6|1872.6|1871.92|1871.92|0
1582041600000|2020-02-18 16:00:00|1871.95|1871.95|1870.65|1870.65|1871.95|1871.95|1870.44|1870.44|0
1582041900000|2020-02-18 16:05:00|1870.87|1870.87|1869.87|1869.87|1871.52|1871.52|1869.44|1869.44|0
1582042200000|2020-02-18 16:10:00|1870.3|1870.3|1872.25|1872.25|1873.11|1873.11|1870.3|1870.3|0
1582042500000|2020-02-18 16:15:00|1871.81|1871.81|1873.41|1873.41|1874.06|1874.06|1871.6|1871.6|0
1582042800000|2020-02-18 16:20:00|1873.84|1873.84|1874.27|1874.27|1875.35|1875.35|1873.19|1873.19|0
1582043100000|2020-02-18 16:25:00|1874.06|1874.06|1878.42|1878.42|1882.27|1882.27|1874.06|1874.06|0
1582100100000|2020-02-19 08:15:00|1887.12|1887.12|1883.67|1883.67|1887.12|1887.12|1881.94|1881.94|0
1582100400000|2020-02-19 08:20:00|1883.02|1883.02|1879.13|1879.13|1883.02|1883.02|1877.62|1877.62|0
1582100700000|2020-02-19 08:25:00|1879.35|1879.35|1877.46|1877.46|1885.61|1885.61|1875.46|1875.46|0
1582101000000|2020-02-19 08:30:00|1876.82|1876.82|1881.13|1881.13|1881.35|1881.35|1874.01|1874.01|0
1582101300000|2020-02-19 08:35:00|1881.57|1881.57|1882.68|1882.68|1882.84|1882.84|1880.7|1880.7|0
1582101600000|2020-02-19 08:40:00|1883.09|1883.09|1880.07|1880.07|1883.82|1883.82|1878.34|1878.34|0
1582101900000|2020-02-19 08:45:00|1880.29|1880.29|1882.88|1882.88|1883.09|1883.09|1879.85|1879.85|0
1582102200000|2020-02-19 08:50:00|1882.74|1882.74|1882.52|1882.52|1883.38|1883.38|1881.22|1881.22|0
1582102500000|2020-02-19 08:55:00|1882.95|1882.95|1883.81|1883.81|1884.03|1884.03|1882.95|1882.95|0
1582102800000|2020-02-19 09:00:00|1883.17|1883.17|1882.09|1882.09|1886.84|1886.84|1881.87|1881.87|0
1582103100000|2020-02-19 09:05:00|1882.52|1882.52|1880.73|1880.73|1882.52|1882.52|1879.87|1879.87|0
1582103400000|2020-02-19 09:10:00|1881.17|1881.17|1884.75|1884.75|1884.84|1884.84|1880.52|1880.52|0
1582103700000|2020-02-19 09:15:00|1884.96|1884.96|1885.39|1885.39|1886.26|1886.26|1884.32|1884.32|0
1582104000000|2020-02-19 09:20:00|1885.61|1885.61|1885.61|1885.61|1885.83|1885.83|1884.1|1884.1|0
1582104300000|2020-02-19 09:25:00|1886.47|1886.47|1882.82|1882.82|1888.42|1888.42|1882.82|1882.82|0
1582104600000|2020-02-19 09:30:00|1882.17|1882.17|1882.95|1882.95|1883.82|1883.82|1881.01|1881.01|0
1582104900000|2020-02-19 09:35:00|1882.52|1882.52|1882.52|1882.52|1883.82|1883.82|1882.3|1882.3|0
1582105200000|2020-02-19 09:40:00|1881.87|1881.87|1882.53|1882.53|1882.95|1882.95|1881.87|1881.87|0
1582105500000|2020-02-19 09:45:00|1882.1|1882.1|1885.05|1885.05|1885.05|1885.05|1881.38|1881.38|0
1582105800000|2020-02-19 09:50:00|1885.48|1885.48|1884.84|1884.84|1887.21|1887.21|1884.19|1884.19|0
1582106100000|2020-02-19 09:55:00|1884.4|1884.4|1883.97|1883.97|1884.84|1884.84|1882.68|1882.68|0
1582106400000|2020-02-19 10:00:00|1883.54|1883.54|1883.11|1883.11|1884.62|1884.62|1883.11|1883.11|0
1582106700000|2020-02-19 10:05:00|1882.89|1882.89|1883.54|1883.54|1883.76|1883.76|1882.89|1882.89|0
1582107000000|2020-02-19 10:10:00|1883.76|1883.76|1884.4|1884.4|1885.27|1885.27|1883.54|1883.54|0
1582107300000|2020-02-19 10:15:00|1884.19|1884.19|1884.84|1884.84|1884.84|1884.84|1884.19|1884.19|0
1582107600000|2020-02-19 10:20:00|1884.4|1884.4|1884.19|1884.19|1884.84|1884.84|1882.89|1882.89|0
1582107900000|2020-02-19 10:25:00|1884.62|1884.62|1884.2|1884.2|1885.27|1885.27|1883.76|1883.76|0
1582108200000|2020-02-19 10:30:00|1884.05|1884.05|1881.68|1881.68|1884.05|1884.05|1881.68|1881.68|0
1582108500000|2020-02-19 10:35:00|1881.89|1881.89|1881.54|1881.54|1881.89|1881.89|1881.1|1881.1|0
1582108800000|2020-02-19 10:40:00|1881.1|1881.1|1881.75|1881.75|1881.75|1881.75|1881.1|1881.1|0
1582109100000|2020-02-19 10:45:00|1880.67|1880.67|1878.73|1878.73|1881.32|1881.32|1878.73|1878.73|0
1582109400000|2020-02-19 10:50:00|1878.51|1878.51|1878.51|1878.51|1878.73|1878.73|1878.08|1878.08|0
1582109700000|2020-02-19 10:55:00|1878.95|1878.95|1881.24|1881.24|1881.24|1881.24|1878.95|1878.95|0
1582110000000|2020-02-19 11:00:00|1880.59|1880.59|1883.83|1883.83|1883.83|1883.83|1880.38|1880.38|0
1582110300000|2020-02-19 11:05:00|1884.26|1884.26|1883.83|1883.83|1885.34|1885.34|1883.83|1883.83|0
1582110600000|2020-02-19 11:10:00|1884.05|1884.05|1884.91|1884.91|1885.34|1885.34|1884.05|1884.05|0
1582110900000|2020-02-19 11:15:00|1884.26|1884.26|1884.48|1884.48|1884.91|1884.91|1884.05|1884.05|0
1582111200000|2020-02-19 11:20:00|1884.91|1884.91|1884.78|1884.78|1885.21|1885.21|1884.48|1884.48|0
1582111500000|2020-02-19 11:25:00|1884.13|1884.13|1883.48|1883.48|1884.13|1884.13|1883.27|1883.27|0
1582111800000|2020-02-19 11:30:00|1883.9|1883.9|1884.97|1884.97|1884.97|1884.97|1883.9|1883.9|0
1582112100000|2020-02-19 11:35:00|1885.19|1885.19|1885.19|1885.19|1885.41|1885.41|1884.33|1884.33|0
1582112400000|2020-02-19 11:40:00|1884.54|1884.54|1884.97|1884.97|1885.19|1885.19|1884.54|1884.54|0
1582112700000|2020-02-19 11:45:00|1884.54|1884.54|1886.04|1886.04|1886.26|1886.26|1884.54|1884.54|0
1582113000000|2020-02-19 11:50:00|1885.61|1885.61|1889.28|1889.28|1891.22|1891.22|1885.39|1885.39|0
1582113300000|2020-02-19 11:55:00|1889.06|1889.06|1887.35|1887.35|1889.71|1889.71|1886.27|1886.27|0
1582113600000|2020-02-19 12:00:00|1888.62|1888.62|1886.03|1886.03|1889.06|1889.06|1886.03|1886.03|0
1582113900000|2020-02-19 12:05:00|1885.6|1885.6|1884.95|1884.95|1886.03|1886.03|1884.52|1884.52|0
1582114200000|2020-02-19 12:10:00|1884.74|1884.74|1886.25|1886.25|1886.25|1886.25|1884.74|1884.74|0
1582114500000|2020-02-19 12:15:00|1886.46|1886.46|1886.68|1886.68|1886.68|1886.68|1885.82|1885.82|0
1582114800000|2020-02-19 12:20:00|1886.25|1886.25|1886.46|1886.46|1886.46|1886.46|1885.82|1885.82|0
1582115100000|2020-02-19 12:25:00|1886.9|1886.9|1885|1885|1886.9|1886.9|1885|1885|0
1582115400000|2020-02-19 12:30:00|1885.22|1885.22|1885|1885|1886.3|1886.3|1884.79|1884.79|0
1582115700000|2020-02-19 12:35:00|1885.22|1885.22|1887.38|1887.38|1887.38|1887.38|1885.22|1885.22|0
1582116000000|2020-02-19 12:40:00|1887.6|1887.6|1886.3|1886.3|1888.03|1888.03|1886.3|1886.3|0
1582116300000|2020-02-19 12:45:00|1886.52|1886.52|1885.87|1885.87|1887.16|1887.16|1885.87|1885.87|0
1582116600000|2020-02-19 12:50:00|1886.3|1886.3|1886.08|1886.08|1886.3|1886.3|1884.79|1884.79|0
1582116900000|2020-02-19 12:55:00|1885.65|1885.65|1886.08|1886.08|1886.08|1886.08|1885|1885|0
1582117200000|2020-02-19 13:00:00|1886.52|1886.52|1886.22|1886.22|1886.52|1886.52|1885.78|1885.78|0
1582117500000|2020-02-19 13:05:00|1886.65|1886.65|1885.35|1885.35|1886.65|1886.65|1884.71|1884.71|0
1582117800000|2020-02-19 13:10:00|1885.14|1885.14|1884.92|1884.92|1885.57|1885.57|1884.92|1884.92|0
1582118100000|2020-02-19 13:15:00|1885.57|1885.57|1884.92|1884.92|1885.57|1885.57|1884.92|1884.92|0
1582118400000|2020-02-19 13:20:00|1883.22|1883.22|1883.73|1883.73|1885.02|1885.02|1883.08|1883.08|0
1582118700000|2020-02-19 13:25:00|1883.94|1883.94|1883.3|1883.3|1885.24|1885.24|1883.3|1883.3|0
1582119000000|2020-02-19 13:30:00|1884.16|1884.16|1882|1882|1884.16|1884.16|1882|1882|0
1582119300000|2020-02-19 13:35:00|1882.43|1882.43|1883.51|1883.51|1884.81|1884.81|1882.43|1882.43|0
1582119600000|2020-02-19 13:40:00|1884.16|1884.16|1883.94|1883.94|1884.59|1884.59|1883.94|1883.94|0
1582119900000|2020-02-19 13:45:00|1884.16|1884.16|1884.89|1884.89|1887.05|1887.05|1884.16|1884.16|0
1582120200000|2020-02-19 13:50:00|1884.46|1884.46|1883.31|1883.31|1884.46|1884.46|1883.31|1883.31|0
1582120500000|2020-02-19 13:55:00|1882.88|1882.88|1881.91|1881.91|1882.88|1882.88|1881.63|1881.63|0
1582120800000|2020-02-19 14:00:00|1881.69|1881.69|1883.21|1883.21|1883.21|1883.21|1881.69|1881.69|0
1582121100000|2020-02-19 14:05:00|1883.42|1883.42|1882.99|1882.99|1884.29|1884.29|1882.13|1882.13|0
1582121400000|2020-02-19 14:10:00|1883.42|1883.42|1883.21|1883.21|1883.64|1883.64|1882.34|1882.34|0
1582121700000|2020-02-19 14:15:00|1882.34|1882.34|1881.26|1881.26|1883.21|1883.21|1881.26|1881.26|0
1582122000000|2020-02-19 14:20:00|1881.69|1881.69|1882.13|1882.13|1883.21|1883.21|1881.69|1881.69|0
1582122300000|2020-02-19 14:25:00|1882.34|1882.34|1883.42|1883.42|1883.64|1883.64|1882.34|1882.34|0
1582122600000|2020-02-19 14:30:00|1883.64|1883.64|1880.4|1880.4|1884.29|1884.29|1879.75|1879.75|0
1582122900000|2020-02-19 14:35:00|1880.18|1880.18|1881.91|1881.91|1882.34|1882.34|1880.18|1880.18|0
1582123200000|2020-02-19 14:40:00|1881.69|1881.69|1881.69|1881.69|1883.21|1883.21|1881.48|1881.48|0
1582123500000|2020-02-19 14:45:00|1881.48|1881.48|1883.85|1883.85|1884.5|1884.5|1881.26|1881.26|0
1582123800000|2020-02-19 14:50:00|1884.07|1884.07|1882.94|1882.94|1885.31|1885.31|1882.94|1882.94|0
1582124100000|2020-02-19 14:55:00|1883.16|1883.16|1884.02|1884.02|1884.67|1884.67|1882.94|1882.94|0
1582124400000|2020-02-19 15:00:00|1883.8|1883.8|1883.59|1883.59|1884.88|1884.88|1882.72|1882.72|0
1582124700000|2020-02-19 15:05:00|1883.8|1883.8|1877.19|1877.19|1884.02|1884.02|1876.98|1876.98|0
1582125000000|2020-02-19 15:10:00|1876.98|1876.98|1873.49|1873.49|1876.98|1876.98|1873.49|1873.49|0
1582125300000|2020-02-19 15:15:00|1873.7|1873.7|1873.92|1873.92|1874.14|1874.14|1872.62|1872.62|0
1582125600000|2020-02-19 15:20:00|1874.14|1874.14|1875.95|1875.95|1875.95|1875.95|1873.27|1873.27|0
1582125900000|2020-02-19 15:25:00|1876.16|1876.16|1875.73|1875.73|1876.81|1876.81|1875.51|1875.51|0
1582126200000|2020-02-19 15:30:00|1876.06|1876.06|1876.2|1876.2|1876.49|1876.49|1874.77|1874.77|0
1582126500000|2020-02-19 15:35:00|1876.85|1876.85|1876.42|1876.42|1877.5|1877.5|1875.99|1875.99|0
1582126800000|2020-02-19 15:40:00|1876.63|1876.63|1877.74|1877.74|1878.17|1878.17|1876.63|1876.63|0
1582127100000|2020-02-19 15:45:00|1877.52|1877.52|1876.37|1876.37|1877.74|1877.74|1876.37|1876.37|0
1582127400000|2020-02-19 15:50:00|1876.15|1876.15|1876.94|1876.94|1877.16|1877.16|1875.21|1875.21|0
1582127700000|2020-02-19 15:55:00|1876.29|1876.29|1878.01|1878.01|1878.23|1878.23|1876.08|1876.08|0
1582128000000|2020-02-19 16:00:00|1877.8|1877.8|1877.94|1877.94|1877.94|1877.94|1877.08|1877.08|0
1582128300000|2020-02-19 16:05:00|1877.72|1877.72|1877.34|1877.34|1877.72|1877.72|1877.08|1877.08|0
1582128600000|2020-02-19 16:10:00|1877.13|1877.13|1878.85|1878.85|1879.43|1879.43|1877.13|1877.13|0
1582128900000|2020-02-19 16:15:00|1878.64|1878.64|1876.69|1876.69|1878.64|1878.64|1876.05|1876.05|0
1582129200000|2020-02-19 16:20:00|1876.78|1876.78|1877.34|1877.34|1877.34|1877.34|1876.05|1876.05|0
1582129500000|2020-02-19 16:25:00|1877.51|1877.51|1878.17|1878.17|1878.99|1878.99|1875.7|1875.7|0
1582186500000|2020-02-20 08:15:00|1884.37|1884.37|1877.62|1877.62|1884.37|1884.37|1877.62|1877.62|0
1582186800000|2020-02-20 08:20:00|1878.05|1878.05|1875.46|1875.46|1878.7|1878.7|1873.95|1873.95|0
1582187100000|2020-02-20 08:25:00|1874.81|1874.81|1876.11|1876.11|1877.83|1877.83|1874.81|1874.81|0
1582187400000|2020-02-20 08:30:00|1876.54|1876.54|1876.75|1876.75|1878.27|1878.27|1875.46|1875.46|0
1582187700000|2020-02-20 08:35:00|1877.19|1877.19|1876.75|1876.75|1878.27|1878.27|1875.67|1875.67|0
1582188000000|2020-02-20 08:40:00|1876.54|1876.54|1883.45|1883.45|1883.45|1883.45|1876.54|1876.54|0
1582188300000|2020-02-20 08:45:00|1883.23|1883.23|1881.94|1881.94|1884.53|1884.53|1881.07|1881.07|0
1582188600000|2020-02-20 08:50:00|1882.27|1882.27|1880.76|1880.76|1882.27|1882.27|1879.68|1879.68|0
1582188900000|2020-02-20 08:55:00|1882.92|1882.92|1882.7|1882.7|1884.86|1884.86|1882.7|1882.7|0
1582189200000|2020-02-20 09:00:00|1881.62|1881.62|1884.43|1884.43|1884.64|1884.64|1881.62|1881.62|0
1582189500000|2020-02-20 09:05:00|1884.86|1884.86|1885.78|1885.78|1886.34|1886.34|1882.57|1882.57|0
1582189800000|2020-02-20 09:10:00|1886|1886|1884.95|1884.95|1886.65|1886.65|1884.01|1884.01|0
1582190100000|2020-02-20 09:15:00|1885.81|1885.81|1883.44|1883.44|1886.03|1886.03|1883.01|1883.01|0
1582190400000|2020-02-20 09:20:00|1884.3|1884.3|1885.16|1885.16|1885.16|1885.16|1882.79|1882.79|0
1582190700000|2020-02-20 09:25:00|1884.52|1884.52|1886.24|1886.24|1886.89|1886.89|1883.01|1883.01|0
1582191000000|2020-02-20 09:30:00|1886.46|1886.46|1887.97|1887.97|1889.05|1889.05|1885.81|1885.81|0
1582191300000|2020-02-20 09:35:00|1888.4|1888.4|1890.56|1890.56|1890.78|1890.78|1888.4|1888.4|0
1582191600000|2020-02-20 09:40:00|1890.78|1890.78|1887.54|1887.54|1890.78|1890.78|1887.11|1887.11|0
1582191900000|2020-02-20 09:45:00|1887.97|1887.97|1890.99|1890.99|1892.94|1892.94|1887.97|1887.97|0
1582192200000|2020-02-20 09:50:00|1890.35|1890.35|1886.41|1886.41|1890.56|1890.56|1886.16|1886.16|0
1582192500000|2020-02-20 09:55:00|1886.84|1886.84|1886.92|1886.92|1888.87|1888.87|1886.63|1886.63|0
1582192800000|2020-02-20 10:00:00|1887.57|1887.57|1887.92|1887.92|1888.14|1888.14|1885.98|1885.98|0
1582193100000|2020-02-20 10:05:00|1887.27|1887.27|1887.27|1887.27|1888.35|1888.35|1886.63|1886.63|0
1582193400000|2020-02-20 10:10:00|1887.71|1887.71|1888.79|1888.79|1889.86|1889.86|1887.71|1887.71|0
1582193700000|2020-02-20 10:15:00|1887.92|1887.92|1886.76|1886.76|1887.92|1887.92|1885.98|1885.98|0
1582194000000|2020-02-20 10:20:00|1886.68|1886.68|1886.25|1886.25|1887.33|1887.33|1886.03|1886.03|0
1582194300000|2020-02-20 10:25:00|1886.46|1886.46|1887.62|1887.62|1888.26|1888.26|1886.25|1886.25|0
1582194600000|2020-02-20 10:30:00|1887.4|1887.4|1885.24|1885.24|1887.4|1887.4|1885.02|1885.02|0
1582194900000|2020-02-20 10:35:00|1886.54|1886.54|1884.29|1884.29|1886.54|1886.54|1883.86|1883.86|0
1582195200000|2020-02-20 10:40:00|1884.51|1884.51|1884.08|1884.08|1884.73|1884.73|1883.65|1883.65|0
1582195500000|2020-02-20 10:45:00|1883.8|1883.8|1883.94|1883.94|1884.58|1884.58|1883.72|1883.72|0
1582195800000|2020-02-20 10:50:00|1884.37|1884.37|1885.23|1885.23|1886.74|1886.74|1884.37|1884.37|0
1582196100000|2020-02-20 10:55:00|1885.02|1885.02|1887.39|1887.39|1887.39|1887.39|1885.02|1885.02|0
1582196400000|2020-02-20 11:00:00|1887.18|1887.18|1890.2|1890.2|1890.85|1890.85|1887.18|1887.18|0
1582196700000|2020-02-20 11:05:00|1889.77|1889.77|1892.22|1892.22|1893.51|1893.51|1889.77|1889.77|0
1582197000000|2020-02-20 11:10:00|1892.44|1892.44|1892.57|1892.57|1893.87|1893.87|1892.36|1892.36|0
1582197300000|2020-02-20 11:15:00|1893.01|1893.01|1893.87|1893.87|1894.3|1894.3|1893.01|1893.01|0
1582197600000|2020-02-20 11:20:00|1894.95|1894.95|1896.03|1896.03|1896.24|1896.24|1894.95|1894.95|0
1582197900000|2020-02-20 11:25:00|1897.11|1897.11|1896.62|1896.62|1897.32|1897.32|1895.97|1895.97|0
1582198200000|2020-02-20 11:30:00|1896.4|1896.4|1895.54|1895.54|1897.48|1897.48|1895.54|1895.54|0
1582198500000|2020-02-20 11:35:00|1895.97|1895.97|1895.75|1895.75|1897.26|1897.26|1895.32|1895.32|0
1582198800000|2020-02-20 11:40:00|1894.24|1894.24|1893.38|1893.38|1895.1|1895.1|1893.16|1893.16|0
1582199100000|2020-02-20 11:45:00|1893.81|1893.81|1893.16|1893.16|1893.81|1893.81|1893.16|1893.16|0
1582199400000|2020-02-20 11:50:00|1893.38|1893.38|1894.14|1894.14|1894.14|1894.14|1893.07|1893.07|0
1582199700000|2020-02-20 11:55:00|1894.57|1894.57|1892.85|1892.85|1894.57|1894.57|1892.85|1892.85|0
1582200000000|2020-02-20 12:00:00|1892.63|1892.63|1894.01|1894.01|1894.23|1894.23|1892.28|1892.28|0
1582200300000|2020-02-20 12:05:00|1894.23|1894.23|1898.33|1898.33|1898.33|1898.33|1894.01|1894.01|0
1582200600000|2020-02-20 12:10:00|1898.54|1898.54|1898.54|1898.54|1899.84|1899.84|1898.54|1898.54|0
1582200900000|2020-02-20 12:15:00|1898.11|1898.11|1896.82|1896.82|1898.11|1898.11|1896.82|1896.82|0
1582201200000|2020-02-20 12:20:00|1897.03|1897.03|1896.39|1896.39|1897.25|1897.25|1896.17|1896.17|0
1582201500000|2020-02-20 12:25:00|1896.6|1896.6|1896.17|1896.17|1898.76|1898.76|1896.17|1896.17|0
1582201800000|2020-02-20 12:30:00|1895.95|1895.95|1896|1896|1896|1896|1894.87|1894.87|0
1582202100000|2020-02-20 12:35:00|1895.79|1895.79|1895.79|1895.79|1895.79|1895.79|1895.57|1895.57|0
1582202400000|2020-02-20 12:40:00|1895.36|1895.36|1894.87|1894.87|1895.36|1895.36|1894.44|1894.44|0
1582202700000|2020-02-20 12:45:00|1894.43|1894.43|1895.3|1895.3|1895.95|1895.95|1894.43|1894.43|0
1582203000000|2020-02-20 12:50:00|1895.51|1895.51|1895.35|1895.35|1896.16|1896.16|1894.43|1894.43|0
1582203300000|2020-02-20 12:55:00|1897.29|1897.29|1897.97|1897.97|1898.59|1898.59|1897.08|1897.08|0
1582203600000|2020-02-20 13:00:00|1898.19|1898.19|1898.19|1898.19|1898.19|1898.19|1897.54|1897.54|0
1582203900000|2020-02-20 13:05:00|1897.76|1897.76|1898.62|1898.62|1898.62|1898.62|1897.54|1897.54|0
1582204200000|2020-02-20 13:10:00|1898.84|1898.84|1896.83|1896.83|1898.84|1898.84|1896.83|1896.83|0
1582204500000|2020-02-20 13:15:00|1896.62|1896.62|1896.18|1896.18|1896.83|1896.83|1895.75|1895.75|0
1582204800000|2020-02-20 13:20:00|1896.4|1896.4|1897.33|1897.33|1897.33|1897.33|1896.4|1896.4|0
1582205100000|2020-02-20 13:25:00|1896.68|1896.68|1896.68|1896.68|1897.33|1897.33|1896.68|1896.68|0
1582205400000|2020-02-20 13:30:00|1896.9|1896.9|1896.6|1896.6|1897.76|1897.76|1895.82|1895.82|0
1582205700000|2020-02-20 13:35:00|1896.82|1896.82|1897.25|1897.25|1897.25|1897.25|1896.6|1896.6|0
1582206000000|2020-02-20 13:40:00|1896.82|1896.82|1896.98|1896.98|1898.49|1898.49|1896.6|1896.6|0
1582206300000|2020-02-20 13:45:00|1897.41|1897.41|1897.27|1897.27|1897.63|1897.63|1896.41|1896.41|0
1582206600000|2020-02-20 13:50:00|1897.49|1897.49|1896.79|1896.79|1897.65|1897.65|1896.79|1896.79|0
1582206900000|2020-02-20 13:55:00|1897.01|1897.01|1896.79|1896.79|1897.22|1897.22|1896.14|1896.14|0
1582207200000|2020-02-20 14:00:00|1897.01|1897.01|1898.3|1898.3|1898.73|1898.73|1896.79|1896.79|0
1582207500000|2020-02-20 14:05:00|1898.73|1898.73|1897.87|1897.87|1899.16|1899.16|1897.65|1897.65|0
1582207800000|2020-02-20 14:10:00|1898.73|1898.73|1896.36|1896.36|1899.38|1899.38|1896.36|1896.36|0
1582208100000|2020-02-20 14:15:00|1897.01|1897.01|1896.31|1896.31|1898.09|1898.09|1895.44|1895.44|0
1582208400000|2020-02-20 14:20:00|1896.52|1896.52|1897.22|1897.22|1897.82|1897.82|1896.31|1896.31|0
1582208700000|2020-02-20 14:25:00|1896.57|1896.57|1897.95|1897.95|1897.95|1897.95|1896.14|1896.14|0
1582209000000|2020-02-20 14:30:00|1898.17|1898.17|1896.51|1896.51|1898.88|1898.88|1895.86|1895.86|0
1582209300000|2020-02-20 14:35:00|1896.29|1896.29|1896.94|1896.94|1898.24|1898.24|1896.29|1896.29|0
1582209600000|2020-02-20 14:40:00|1896.51|1896.51|1896.95|1896.95|1896.95|1896.95|1895.86|1895.86|0
1582209900000|2020-02-20 14:45:00|1897.16|1897.16|1897.38|1897.38|1897.59|1897.59|1896.3|1896.3|0
1582210200000|2020-02-20 14:50:00|1897.81|1897.81|1898.46|1898.46|1899.11|1899.11|1897.38|1897.38|0
1582210500000|2020-02-20 14:55:00|1898.24|1898.24|1895.44|1895.44|1898.24|1898.24|1895.44|1895.44|0
1582210800000|2020-02-20 15:00:00|1895.65|1895.65|1896.12|1896.12|1896.55|1896.55|1894.82|1894.82|0
1582211100000|2020-02-20 15:05:00|1896.33|1896.33|1895|1895|1898.06|1898.06|1894.79|1894.79|0
1582211400000|2020-02-20 15:10:00|1895.22|1895.22|1894.79|1894.79|1895.65|1895.65|1894.36|1894.36|0
1582211700000|2020-02-20 15:15:00|1895.22|1895.22|1897.74|1897.74|1897.74|1897.74|1895.22|1895.22|0
1582212000000|2020-02-20 15:20:00|1897.95|1897.95|1899.03|1899.03|1899.03|1899.03|1897.09|1897.09|0
1582212300000|2020-02-20 15:25:00|1899.68|1899.68|1903.05|1903.05|1903.13|1903.13|1899.25|1899.25|0
1582212600000|2020-02-20 15:30:00|1903.48|1903.48|1905.14|1905.14|1906.22|1906.22|1903.48|1903.48|0
1582212900000|2020-02-20 15:35:00|1905.78|1905.78|1907.76|1907.76|1909.27|1909.27|1905.78|1905.78|0
1582213200000|2020-02-20 15:40:00|1907.98|1907.98|1907.89|1907.89|1908.54|1908.54|1906.81|1906.81|0
1582213500000|2020-02-20 15:45:00|1908.11|1908.11|1906.38|1906.38|1908.54|1908.54|1906.38|1906.38|0
1582213800000|2020-02-20 15:50:00|1906.17|1906.17|1907.03|1907.03|1907.68|1907.68|1906.17|1906.17|0
1582214100000|2020-02-20 15:55:00|1907.25|1907.25|1906.81|1906.81|1907.25|1907.25|1905.73|1905.73|0
1582214400000|2020-02-20 16:00:00|1906.38|1906.38|1906.6|1906.6|1907.25|1907.25|1905.52|1905.52|0
1582214700000|2020-02-20 16:05:00|1907.03|1907.03|1906.31|1906.31|1907.68|1907.68|1906.09|1906.09|0
1582215000000|2020-02-20 16:10:00|1906.52|1906.52|1904.13|1904.13|1906.52|1906.52|1904.13|1904.13|0
1582215300000|2020-02-20 16:15:00|1904.35|1904.35|1901.81|1901.81|1904.78|1904.78|1901.81|1901.81|0
1582215600000|2020-02-20 16:20:00|1901.66|1901.66|1902.99|1902.99|1903.56|1903.56|1901.41|1901.41|0
1582215900000|2020-02-20 16:25:00|1902.78|1902.78|1899.65|1899.65|1902.99|1902.99|1899.65|1899.65|0
1582272900000|2020-02-21 08:15:00|1883.54|1883.54|1895.93|1895.93|1896.79|1896.79|1883.54|1883.54|0
1582273200000|2020-02-21 08:20:00|1897.01|1897.01|1889.67|1889.67|1897.01|1897.01|1889.67|1889.67|0
1582273500000|2020-02-21 08:25:00|1888.8|1888.8|1891.61|1891.61|1893.12|1893.12|1888.8|1888.8|0
1582273800000|2020-02-21 08:30:00|1892.69|1892.69|1892.26|1892.26|1894.85|1894.85|1891.83|1891.83|0
1582274100000|2020-02-21 08:35:00|1893.12|1893.12|1888.59|1888.59|1893.77|1893.77|1888.59|1888.59|0
1582274400000|2020-02-21 08:40:00|1889.23|1889.23|1893.17|1893.17|1893.6|1893.6|1888.8|1888.8|0
1582274700000|2020-02-21 08:45:00|1892.95|1892.95|1887.55|1887.55|1892.95|1892.95|1887.55|1887.55|0
1582275000000|2020-02-21 08:50:00|1887.12|1887.12|1882.87|1882.87|1887.12|1887.12|1881.79|1881.79|0
1582275300000|2020-02-21 08:55:00|1883.04|1883.04|1881.14|1881.14|1883.52|1883.52|1880.71|1880.71|0
1582275600000|2020-02-21 09:00:00|1881.36|1881.36|1884.17|1884.17|1884.17|1884.17|1881.36|1881.36|0
1582275900000|2020-02-21 09:05:00|1884.38|1884.38|1881.09|1881.09|1885.46|1885.46|1880.88|1880.88|0
1582276200000|2020-02-21 09:10:00|1880.88|1880.88|1880.66|1880.66|1883.47|1883.47|1880.01|1880.01|0
1582276500000|2020-02-21 09:15:00|1880.45|1880.45|1880.11|1880.11|1881.74|1881.74|1879.68|1879.68|0
1582276800000|2020-02-21 09:20:00|1879.9|1879.9|1883.2|1883.2|1884.4|1884.4|1879.9|1879.9|0
1582277100000|2020-02-21 09:25:00|1883.41|1883.41|1887.75|1887.75|1889.48|1889.48|1883.41|1883.41|0
1582277400000|2020-02-21 09:30:00|1888.19|1888.19|1888.13|1888.13|1889.34|1889.34|1885.1|1885.1|0
1582277700000|2020-02-21 09:35:00|1887.91|1887.91|1880.15|1880.15|1887.91|1887.91|1880.15|1880.15|0
1582278000000|2020-02-21 09:40:00|1879.72|1879.72|1880.37|1880.37|1880.37|1880.37|1878.21|1878.21|0
1582278300000|2020-02-21 09:45:00|1880.15|1880.15|1877.64|1877.64|1880.15|1880.15|1876.99|1876.99|0
1582278600000|2020-02-21 09:50:00|1877.86|1877.86|1876.35|1876.35|1877.86|1877.86|1875.48|1875.48|0
1582278900000|2020-02-21 09:55:00|1876.13|1876.13|1877.21|1877.21|1877.43|1877.43|1875.48|1875.48|0
1582279200000|2020-02-21 10:00:00|1878.07|1878.07|1879.62|1879.62|1880.7|1880.7|1878.07|1878.07|0
1582279500000|2020-02-21 10:05:00|1880.27|1880.27|1878.75|1878.75|1880.91|1880.91|1878.32|1878.32|0
1582280100000|2020-02-21 10:15:00|1882.86|1882.86|1882.21|1882.21|1882.86|1882.86|1879.83|1879.83|0
1582280400000|2020-02-21 10:20:00|1881.78|1881.78|1883.4|1883.4|1883.83|1883.83|1881.78|1881.78|0
1582280700000|2020-02-21 10:25:00|1883.62|1883.62|1880.18|1880.18|1883.83|1883.83|1880.18|1880.18|0
1582281000000|2020-02-21 10:30:00|1879.53|1879.53|1877.15|1877.15|1880.61|1880.61|1877.15|1877.15|0
1582281300000|2020-02-21 10:35:00|1877.37|1877.37|1880.61|1880.61|1880.61|1880.61|1877.37|1877.37|0
1582281600000|2020-02-21 10:40:00|1881.04|1881.04|1879.1|1879.1|1881.47|1881.47|1879.1|1879.1|0
1582281900000|2020-02-21 10:45:00|1879.96|1879.96|1882.34|1882.34|1882.98|1882.98|1879.96|1879.96|0
1582282200000|2020-02-21 10:50:00|1883.63|1883.63|1886.66|1886.66|1887.09|1887.09|1883.2|1883.2|0
1582282500000|2020-02-21 10:55:00|1886.9|1886.9|1884.96|1884.96|1886.9|1886.9|1884.96|1884.96|0
1582282800000|2020-02-21 11:00:00|1885.18|1885.18|1884.31|1884.31|1885.18|1885.18|1884.31|1884.31|0
1582283100000|2020-02-21 11:05:00|1884.96|1884.96|1881.07|1881.07|1885.18|1885.18|1881.07|1881.07|0
1582283400000|2020-02-21 11:10:00|1880.64|1880.64|1883.88|1883.88|1883.88|1883.88|1880.64|1880.64|0
1582283700000|2020-02-21 11:15:00|1883.23|1883.23|1884.53|1884.53|1884.53|1884.53|1882.8|1882.8|0
1582284000000|2020-02-21 11:20:00|1883.88|1883.88|1883.02|1883.02|1883.88|1883.88|1881.29|1881.29|0
1582284300000|2020-02-21 11:25:00|1883.3|1883.3|1884.95|1884.95|1884.95|1884.95|1883.3|1883.3|0
1582284600000|2020-02-21 11:30:00|1884.74|1884.74|1886.25|1886.25|1886.47|1886.47|1884.31|1884.31|0
1582284900000|2020-02-21 11:35:00|1886.03|1886.03|1889.49|1889.49|1889.49|1889.49|1885.82|1885.82|0
1582285200000|2020-02-21 11:40:00|1889.32|1889.32|1891.27|1891.27|1891.27|1891.27|1888.67|1888.67|0
1582285500000|2020-02-21 11:45:00|1891.7|1891.7|1891.4|1891.4|1892.13|1892.13|1889.24|1889.24|0
1582285800000|2020-02-21 11:50:00|1890.97|1890.97|1890.1|1890.1|1891.62|1891.62|1889.02|1889.02|0
1582286100000|2020-02-21 11:55:00|1889.67|1889.67|1891.32|1891.32|1891.32|1891.32|1888.59|1888.59|0
1582286400000|2020-02-21 12:00:00|1890.9|1890.9|1891.63|1891.63|1893.06|1893.06|1890.12|1890.12|0
1582286700000|2020-02-21 12:05:00|1891.2|1891.2|1891.85|1891.85|1892.06|1892.06|1890.98|1890.98|0
1582287000000|2020-02-21 12:10:00|1892.06|1892.06|1892.26|1892.26|1892.69|1892.69|1891.63|1891.63|0
1582287300000|2020-02-21 12:15:00|1892.05|1892.05|1892.18|1892.18|1892.97|1892.97|1892.05|1892.05|0
1582287600000|2020-02-21 12:20:00|1891.75|1891.75|1891.71|1891.71|1892.56|1892.56|1891.71|1891.71|0
1582287900000|2020-02-21 12:25:00|1892.78|1892.78|1891.49|1891.49|1892.78|1892.78|1891.27|1891.27|0
1582288200000|2020-02-21 12:30:00|1891.92|1891.92|1889.76|1889.76|1891.92|1891.92|1889.11|1889.11|0
1582288500000|2020-02-21 12:35:00|1890.04|1890.04|1889.83|1889.83|1890.91|1890.91|1889.83|1889.83|0
1582288800000|2020-02-21 12:40:00|1890.26|1890.26|1891.34|1891.34|1891.56|1891.56|1889.61|1889.61|0
1582289100000|2020-02-21 12:45:00|1891.56|1891.56|1892.85|1892.85|1893.28|1893.28|1891.56|1891.56|0
1582289400000|2020-02-21 12:50:00|1893.07|1893.07|1891.77|1891.77|1893.28|1893.28|1891.77|1891.77|0
1582289700000|2020-02-21 12:55:00|1891.99|1891.99|1890.48|1890.48|1891.99|1891.99|1890.48|1890.48|0
1582290000000|2020-02-21 13:00:00|1890.91|1890.91|1891.84|1891.84|1891.84|1891.84|1890.69|1890.69|0
1582290300000|2020-02-21 13:05:00|1891.67|1891.67|1892.97|1892.97|1892.97|1892.97|1891.24|1891.24|0
1582290600000|2020-02-21 13:10:00|1892.54|1892.54|1892.75|1892.75|1892.97|1892.97|1892.54|1892.54|0
1582290900000|2020-02-21 13:15:00|1892.54|1892.54|1891.46|1891.46|1893.19|1893.19|1891.46|1891.46|0
1582291200000|2020-02-21 13:20:00|1891.24|1891.24|1893.4|1893.4|1893.4|1893.4|1890.81|1890.81|0
1582291500000|2020-02-21 13:25:00|1892.75|1892.75|1892.75|1892.75|1892.75|1892.75|1892.11|1892.11|0
1582291800000|2020-02-21 13:30:00|1892.97|1892.97|1892.32|1892.32|1893.4|1893.4|1891.46|1891.46|0
1582292100000|2020-02-21 13:35:00|1892.11|1892.11|1891.89|1891.89|1892.54|1892.54|1891.67|1891.67|0
1582292400000|2020-02-21 13:40:00|1892.11|1892.11|1892.32|1892.32|1892.75|1892.75|1891.67|1891.67|0
1582292700000|2020-02-21 13:45:00|1892.97|1892.97|1892.32|1892.32|1892.97|1892.97|1892.11|1892.11|0
1582293000000|2020-02-21 13:50:00|1892.75|1892.75|1892.75|1892.75|1893.62|1893.62|1892.32|1892.32|0
1582293300000|2020-02-21 13:55:00|1892.32|1892.32|1892.84|1892.84|1892.84|1892.84|1891.67|1891.67|0
1582293600000|2020-02-21 14:00:00|1892.62|1892.62|1893.05|1893.05|1893.27|1893.27|1892.19|1892.19|0
1582293900000|2020-02-21 14:05:00|1892.84|1892.84|1892.97|1892.97|1894.27|1894.27|1892.54|1892.54|0
1582294200000|2020-02-21 14:10:00|1892.89|1892.89|1892.89|1892.89|1896.13|1896.13|1892.89|1892.89|0
1582294500000|2020-02-21 14:15:00|1893.1|1893.1|1892.67|1892.67|1893.97|1893.97|1892.67|1892.67|0
1582294800000|2020-02-21 14:20:00|1893.1|1893.1|1892.89|1892.89|1893.32|1893.32|1892.89|1892.89|0
1582295100000|2020-02-21 14:25:00|1892.46|1892.46|1892.02|1892.02|1892.46|1892.46|1891.59|1891.59|0
1582295400000|2020-02-21 14:30:00|1893.1|1893.1|1893.3|1893.3|1893.52|1893.52|1892.46|1892.46|0
1582295700000|2020-02-21 14:35:00|1892.87|1892.87|1893.78|1893.78|1893.78|1893.78|1891.5|1891.5|0
1582296000000|2020-02-21 14:40:00|1893.13|1893.13|1893.78|1893.78|1893.78|1893.78|1892.91|1892.91|0
1582296300000|2020-02-21 14:45:00|1893.34|1893.34|1890.69|1890.69|1893.56|1893.56|1890.26|1890.26|0
1582296600000|2020-02-21 14:50:00|1891.34|1891.34|1891.77|1891.77|1892.85|1892.85|1890.47|1890.47|0
1582296900000|2020-02-21 14:55:00|1891.55|1891.55|1892.27|1892.27|1892.27|1892.27|1890.9|1890.9|0
1582297200000|2020-02-21 15:00:00|1892.05|1892.05|1890.11|1890.11|1892.48|1892.48|1890.11|1890.11|0
1582297500000|2020-02-21 15:05:00|1889.89|1889.89|1891.62|1891.62|1891.83|1891.83|1889.46|1889.46|0
1582297800000|2020-02-21 15:10:00|1891.4|1891.4|1891.62|1891.62|1892.05|1892.05|1890.54|1890.54|0
1582298100000|2020-02-21 15:15:00|1891.83|1891.83|1891.19|1891.19|1892.05|1892.05|1890.32|1890.32|0
1582298400000|2020-02-21 15:20:00|1891.4|1891.4|1891.83|1891.83|1892.91|1892.91|1890.97|1890.97|0
1582298700000|2020-02-21 15:25:00|1892.05|1892.05|1889.24|1889.24|1892.05|1892.05|1889.24|1889.24|0
1582299000000|2020-02-21 15:30:00|1890.32|1890.32|1885.79|1885.79|1890.32|1890.32|1885.79|1885.79|0
1582299300000|2020-02-21 15:35:00|1886.22|1886.22|1885.8|1885.8|1886.88|1886.88|1884.92|1884.92|0
1582299600000|2020-02-21 15:40:00|1885.58|1885.58|1885.36|1885.36|1886.01|1886.01|1883.85|1883.85|0
1582299900000|2020-02-21 15:45:00|1885.15|1885.15|1885.53|1885.53|1885.53|1885.53|1884.23|1884.23|0
1582300200000|2020-02-21 15:50:00|1885.75|1885.75|1886.18|1886.18|1886.18|1886.18|1884.45|1884.45|0
1582300500000|2020-02-21 15:55:00|1886.61|1886.61|1886.61|1886.61|1887.47|1887.47|1885.96|1885.96|0
1582300800000|2020-02-21 16:00:00|1887.26|1887.26|1890.14|1890.14|1890.14|1890.14|1887.26|1887.26|0
1582301100000|2020-02-21 16:05:00|1890.35|1890.35|1890.14|1890.14|1891|1891|1889.27|1889.27|0
1582301400000|2020-02-21 16:10:00|1889.92|1889.92|1891.73|1891.73|1892.6|1892.6|1889.92|1889.92|0
1582301700000|2020-02-21 16:15:00|1891.95|1891.95|1891.52|1891.52|1891.95|1891.95|1890.87|1890.87|0
1582302000000|2020-02-21 16:20:00|1891.73|1891.73|1891.66|1891.66|1892.74|1892.74|1891.52|1891.52|0
1582302300000|2020-02-21 16:25:00|1891.87|1891.87|1894.68|1894.68|1894.68|1894.68|1891.66|1891.66|0
1582532100000|2020-02-24 08:15:00|1864.31|1864.31|1860.42|1860.42|1864.31|1864.31|1859.99|1859.99|0
1582532400000|2020-02-24 08:20:00|1861.5|1861.5|1856.89|1856.89|1861.94|1861.94|1856.32|1856.32|0
1582532700000|2020-02-24 08:25:00|1856.68|1856.68|1853.32|1853.32|1857.36|1857.36|1852.88|1852.88|0
1582533000000|2020-02-24 08:30:00|1852.02|1852.02|1847.6|1847.6|1852.02|1852.02|1845.97|1845.97|0
1582533300000|2020-02-24 08:35:00|1848.9|1848.9|1849.33|1849.33|1850.19|1850.19|1848.25|1848.25|0
1582533600000|2020-02-24 08:40:00|1848.68|1848.68|1846.74|1846.74|1848.68|1848.68|1845.44|1845.44|0
1582533900000|2020-02-24 08:45:00|1846.95|1846.95|1848.88|1848.88|1849.33|1849.33|1842.85|1842.85|0
1582534200000|2020-02-24 08:50:00|1852.33|1852.33|1851.9|1851.9|1853.63|1853.63|1849.31|1849.31|0
1582534500000|2020-02-24 08:55:00|1851.69|1851.69|1851.47|1851.47|1853.84|1853.84|1849.09|1849.09|0
1582534800000|2020-02-24 09:00:00|1852.33|1852.33|1849.25|1849.25|1852.33|1852.33|1848.01|1848.01|0
1582535100000|2020-02-24 09:05:00|1850.11|1850.11|1850.66|1850.66|1852.38|1852.38|1847.63|1847.63|0
1582535400000|2020-02-24 09:10:00|1851.95|1851.95|1847.07|1847.07|1852.82|1852.82|1847.07|1847.07|0
1582535700000|2020-02-24 09:15:00|1846.85|1846.85|1848.28|1848.28|1850.52|1850.52|1846.85|1846.85|0
1582536000000|2020-02-24 09:20:00|1846.99|1846.99|1848.28|1848.28|1849.58|1849.58|1846.55|1846.55|0
1582536300000|2020-02-24 09:25:00|1848.06|1848.06|1846.74|1846.74|1848.06|1848.06|1846.12|1846.12|0
1582536600000|2020-02-24 09:30:00|1846.52|1846.52|1845.41|1845.41|1848|1848|1843.25|1843.25|0
1582536900000|2020-02-24 09:35:00|1845.84|1845.84|1844.73|1844.73|1847.1|1847.1|1844.51|1844.51|0
1582537200000|2020-02-24 09:40:00|1845.81|1845.81|1846.89|1846.89|1846.89|1846.89|1844.51|1844.51|0
1582537500000|2020-02-24 09:45:00|1847.1|1847.1|1849.79|1849.79|1849.79|1849.79|1846.12|1846.12|0
1582537800000|2020-02-24 09:50:00|1849.36|1849.36|1845.99|1845.99|1849.36|1849.36|1845.77|1845.77|0
1582538100000|2020-02-24 09:55:00|1846.2|1846.2|1849.44|1849.44|1849.66|1849.66|1846.2|1846.2|0
1582538400000|2020-02-24 10:00:00|1849.66|1849.66|1849.44|1849.44|1850.3|1850.3|1845.34|1845.34|0
1582538700000|2020-02-24 10:05:00|1849.66|1849.66|1850.49|1850.49|1851.57|1851.57|1849.01|1849.01|0
1582539000000|2020-02-24 10:10:00|1850.06|1850.06|1844.87|1844.87|1850.06|1850.06|1844.87|1844.87|0
1582539300000|2020-02-24 10:15:00|1844.66|1844.66|1847.46|1847.46|1847.9|1847.9|1844.01|1844.01|0
1582539600000|2020-02-24 10:20:00|1848.11|1848.11|1850.06|1850.06|1850.06|1850.06|1847.68|1847.68|0
1582539900000|2020-02-24 10:25:00|1851.14|1851.14|1852.43|1852.43|1854.59|1854.59|1851.14|1851.14|0
1582540200000|2020-02-24 10:30:00|1852.65|1852.65|1851.7|1851.7|1852.65|1852.65|1851.57|1851.57|0
1582540500000|2020-02-24 10:35:00|1851.27|1851.27|1850.21|1850.21|1851.27|1851.27|1849.13|1849.13|0
1582540800000|2020-02-24 10:40:00|1850.42|1850.42|1849.56|1849.56|1851.07|1851.07|1849.34|1849.34|0
1582541100000|2020-02-24 10:45:00|1848.91|1848.91|1848.91|1848.91|1849.13|1849.13|1847.62|1847.62|0
1582541400000|2020-02-24 10:50:00|1849.56|1849.56|1847.85|1847.85|1849.99|1849.99|1846.99|1846.99|0
1582541700000|2020-02-24 10:55:00|1846.77|1846.77|1848.71|1848.71|1849.15|1849.15|1846.77|1846.77|0
1582542000000|2020-02-24 11:00:00|1848.5|1848.5|1850.23|1850.23|1850.23|1850.23|1848.5|1848.5|0
1582542300000|2020-02-24 11:05:00|1850.01|1850.01|1849.53|1849.53|1850.87|1850.87|1849.53|1849.53|0
1582542600000|2020-02-24 11:10:00|1849.31|1849.31|1851.9|1851.9|1851.9|1851.9|1849.31|1849.31|0
1582542900000|2020-02-24 11:15:00|1852.12|1852.12|1853.31|1853.31|1853.31|1853.31|1851.21|1851.21|0
1582543200000|2020-02-24 11:20:00|1853.1|1853.1|1852.31|1852.31|1854.18|1854.18|1852.31|1852.31|0
1582543500000|2020-02-24 11:25:00|1852.74|1852.74|1853.39|1853.39|1854.9|1854.9|1852.52|1852.52|0
1582543800000|2020-02-24 11:30:00|1852.96|1852.96|1853.6|1853.6|1854.04|1854.04|1852.52|1852.52|0
1582544100000|2020-02-24 11:35:00|1853.39|1853.39|1853.02|1853.02|1853.6|1853.6|1852.46|1852.46|0
1582544400000|2020-02-24 11:40:00|1853.24|1853.24|1852.59|1852.59|1853.24|1853.24|1851.51|1851.51|0
1582544700000|2020-02-24 11:45:00|1852.37|1852.37|1850|1850|1852.37|1852.37|1850|1850|0
1582545000000|2020-02-24 11:50:00|1849.57|1849.57|1850.71|1850.71|1850.71|1850.71|1849.35|1849.35|0
1582545300000|2020-02-24 11:55:00|1851.14|1851.14|1850.92|1850.92|1851.57|1851.57|1850.71|1850.71|0
1582545600000|2020-02-24 12:00:00|1849.84|1849.84|1857.87|1857.87|1859.17|1859.17|1849.84|1849.84|0
1582545900000|2020-02-24 12:05:00|1857.44|1857.44|1856.14|1856.14|1857.87|1857.87|1855.93|1855.93|0
1582546200000|2020-02-24 12:10:00|1856.79|1856.79|1853.79|1853.79|1858.09|1858.09|1853.79|1853.79|0
1582546500000|2020-02-24 12:15:00|1853.57|1853.57|1854.08|1854.08|1854.51|1854.51|1853|1853|0
1582546800000|2020-02-24 12:20:00|1854.33|1854.33|1855.62|1855.62|1855.62|1855.62|1854.11|1854.11|0
1582547100000|2020-02-24 12:25:00|1855.41|1855.41|1852.95|1852.95|1855.41|1855.41|1852.95|1852.95|0
1582547400000|2020-02-24 12:30:00|1852.52|1852.52|1850.14|1850.14|1852.52|1852.52|1849.93|1849.93|0
1582547700000|2020-02-24 12:35:00|1849.93|1849.93|1848.41|1848.41|1851.01|1851.01|1848.41|1848.41|0
1582548000000|2020-02-24 12:40:00|1848.2|1848.2|1847.98|1847.98|1849.49|1849.49|1847.77|1847.77|0
1582548300000|2020-02-24 12:45:00|1847.77|1847.77|1848.43|1848.43|1848.43|1848.43|1847.77|1847.77|0
1582548600000|2020-02-24 12:50:00|1848.65|1848.65|1845.84|1845.84|1848.86|1848.86|1845.84|1845.84|0
1582548900000|2020-02-24 12:55:00|1845.62|1845.62|1846.78|1846.78|1846.78|1846.78|1845.62|1845.62|0
1582549200000|2020-02-24 13:00:00|1846.99|1846.99|1847.43|1847.43|1848.07|1848.07|1846.35|1846.35|0
1582549500000|2020-02-24 13:05:00|1847.21|1847.21|1848.94|1848.94|1849.59|1849.59|1846.99|1846.99|0
1582549800000|2020-02-24 13:10:00|1848.72|1848.72|1849.37|1849.37|1849.37|1849.37|1848.72|1848.72|0
1582550100000|2020-02-24 13:15:00|1849.15|1849.15|1850.67|1850.67|1850.67|1850.67|1848.94|1848.94|0
1582550400000|2020-02-24 13:20:00|1850.23|1850.23|1851.23|1851.23|1851.96|1851.96|1849.59|1849.59|0
1582550700000|2020-02-24 13:25:00|1850.8|1850.8|1848.86|1848.86|1851.01|1851.01|1848.86|1848.86|0
1582551000000|2020-02-24 13:30:00|1848.42|1848.42|1845.9|1845.9|1848.42|1848.42|1845.9|1845.9|0
1582551300000|2020-02-24 13:35:00|1845.47|1845.47|1844.69|1844.69|1846.12|1846.12|1843.75|1843.75|0
1582551600000|2020-02-24 13:40:00|1844.91|1844.91|1844.69|1844.69|1846.85|1846.85|1844.69|1844.69|0
1582551900000|2020-02-24 13:45:00|1844.91|1844.91|1845.13|1845.13|1845.13|1845.13|1844.05|1844.05|0
1582552200000|2020-02-24 13:50:00|1844.69|1844.69|1843.69|1843.69|1844.77|1844.77|1843.69|1843.69|0
1582552500000|2020-02-24 13:55:00|1843.91|1843.91|1845.42|1845.42|1845.42|1845.42|1843.91|1843.91|0
1582552800000|2020-02-24 14:00:00|1845.2|1845.2|1843.94|1843.94|1845.2|1845.2|1842.18|1842.18|0
1582553100000|2020-02-24 14:05:00|1843.72|1843.72|1841.59|1841.59|1843.72|1843.72|1841.56|1841.56|0
1582553400000|2020-02-24 14:10:00|1840.73|1840.73|1839.87|1839.87|1841.16|1841.16|1839.22|1839.22|0
1582553700000|2020-02-24 14:15:00|1840.08|1840.08|1839.65|1839.65|1840.3|1840.3|1839|1839|0
1582554000000|2020-02-24 14:20:00|1839.44|1839.44|1836.63|1836.63|1840.52|1840.52|1836.63|1836.63|0
1582554300000|2020-02-24 14:25:00|1836.41|1836.41|1834.9|1834.9|1836.84|1836.84|1834.68|1834.68|0
1582554600000|2020-02-24 14:30:00|1834.47|1834.47|1837.79|1837.79|1839.52|1839.52|1834.25|1834.25|0
1582554900000|2020-02-24 14:35:00|1837.57|1837.57|1836.06|1836.06|1838.22|1838.22|1835.42|1835.42|0
1582555200000|2020-02-24 14:40:00|1835.63|1835.63|1836.41|1836.41|1836.41|1836.41|1832.96|1832.96|0
1582555500000|2020-02-24 14:45:00|1835.98|1835.98|1839.22|1839.22|1840.73|1840.73|1835.98|1835.98|0
1582555800000|2020-02-24 14:50:00|1839|1839|1838.01|1838.01|1840.3|1840.3|1836.63|1836.63|0
1582556100000|2020-02-24 14:55:00|1838.22|1838.22|1837.14|1837.14|1838.87|1838.87|1836.93|1836.93|0
1582556400000|2020-02-24 15:00:00|1836.93|1836.93|1837.43|1837.43|1838.51|1838.51|1836.5|1836.5|0
1582556700000|2020-02-24 15:05:00|1837.26|1837.26|1838.56|1838.56|1839.64|1839.64|1837.26|1837.26|0
1582557000000|2020-02-24 15:10:00|1838.12|1838.12|1833.87|1833.87|1838.56|1838.56|1833.44|1833.44|0
1582557300000|2020-02-24 15:15:00|1833.66|1833.66|1831.5|1831.5|1833.66|1833.66|1831.5|1831.5|0
1582557600000|2020-02-24 15:20:00|1831.28|1831.28|1831.5|1831.5|1831.71|1831.71|1830.63|1830.63|0
1582557900000|2020-02-24 15:25:00|1831.71|1831.71|1829.19|1829.19|1832.36|1832.36|1828.76|1828.76|0
1582558200000|2020-02-24 15:30:00|1828.76|1828.76|1825.43|1825.43|1829.19|1829.19|1825.43|1825.43|0
1582558500000|2020-02-24 15:35:00|1824.99|1824.99|1823.02|1823.02|1824.99|1824.99|1822.4|1822.4|0
1582558800000|2020-02-24 15:40:00|1823.1|1823.1|1827.19|1827.19|1827.19|1827.19|1821.76|1821.76|0
1582559100000|2020-02-24 15:45:00|1826.97|1826.97|1830.94|1830.94|1830.94|1830.94|1826.11|1826.11|0
1582559400000|2020-02-24 15:50:00|1831.16|1831.16|1832.74|1832.74|1833.17|1833.17|1830.51|1830.51|0
1582559700000|2020-02-24 15:55:00|1832.52|1832.52|1835.91|1835.91|1836.77|1836.77|1831.8|1831.8|0
1582560000000|2020-02-24 16:00:00|1836.12|1836.12|1833.53|1833.53|1837.2|1837.2|1833.53|1833.53|0
1582560300000|2020-02-24 16:05:00|1833.75|1833.75|1833.02|1833.02|1834.4|1834.4|1832.8|1832.8|0
1582560600000|2020-02-24 16:10:00|1833.23|1833.23|1836.04|1836.04|1836.47|1836.47|1833.02|1833.02|0
1582560900000|2020-02-24 16:15:00|1835.82|1835.82|1834.53|1834.53|1835.82|1835.82|1834.1|1834.1|0
1582561200000|2020-02-24 16:20:00|1834.39|1834.39|1832.68|1832.68|1835.04|1835.04|1831.82|1831.82|0
1582561500000|2020-02-24 16:25:00|1832.47|1832.47|1831.4|1831.4|1833.18|1833.18|1830.31|1830.31|0
1582618500000|2020-02-25 08:15:00|1850.47|1850.47|1840.97|1840.97|1850.47|1850.47|1840.97|1840.97|0
1582618800000|2020-02-25 08:20:00|1844.21|1844.21|1846.37|1846.37|1846.37|1846.37|1842.92|1842.92|0
1582619100000|2020-02-25 08:25:00|1847.23|1847.23|1847.33|1847.33|1849.27|1849.27|1842.27|1842.27|0
1582619400000|2020-02-25 08:30:00|1846.46|1846.46|1851.43|1851.43|1852.08|1852.08|1846.46|1846.46|0
1582619700000|2020-02-25 08:35:00|1851.86|1851.86|1851|1851|1852.51|1852.51|1849.27|1849.27|0
1582620000000|2020-02-25 08:40:00|1851.21|1851.21|1851.21|1851.21|1853.37|1853.37|1851.21|1851.21|0
1582620300000|2020-02-25 08:45:00|1850.56|1850.56|1846.43|1846.43|1851.21|1851.21|1846.43|1846.43|0
1582620600000|2020-02-25 08:50:00|1847.08|1847.08|1847.51|1847.51|1848.59|1848.59|1845.57|1845.57|0
1582620900000|2020-02-25 08:55:00|1847.29|1847.29|1847.62|1847.62|1849.02|1849.02|1846.65|1846.65|0
1582621200000|2020-02-25 09:00:00|1848.27|1848.27|1848.7|1848.7|1850|1850|1847.84|1847.84|0
1582621500000|2020-02-25 09:05:00|1848.49|1848.49|1846.76|1846.76|1848.49|1848.49|1846.11|1846.11|0
1582621800000|2020-02-25 09:10:00|1846.54|1846.54|1839.58|1839.58|1846.54|1846.54|1839.58|1839.58|0
1582622100000|2020-02-25 09:15:00|1839.37|1839.37|1839.88|1839.88|1839.88|1839.88|1836.92|1836.92|0
1582622400000|2020-02-25 09:20:00|1839.66|1839.66|1839.38|1839.38|1840.74|1840.74|1838.37|1838.37|0
1582622700000|2020-02-25 09:25:00|1839.6|1839.6|1834.5|1834.5|1839.6|1839.6|1834.5|1834.5|0
1582623000000|2020-02-25 09:30:00|1834.64|1834.64|1830.39|1830.39|1834.64|1834.64|1829.96|1829.96|0
1582623300000|2020-02-25 09:35:00|1829.74|1829.74|1827.73|1827.73|1829.74|1829.74|1827.09|1827.09|0
1582623600000|2020-02-25 09:40:00|1827.52|1827.52|1821.74|1821.74|1827.52|1827.52|1820.66|1820.66|0
1582623900000|2020-02-25 09:45:00|1821.09|1821.09|1821.09|1821.09|1821.96|1821.96|1818.29|1818.29|0
1582624200000|2020-02-25 09:50:00|1820.53|1820.53|1818.09|1818.09|1821.18|1821.18|1816.57|1816.57|0
1582624500000|2020-02-25 09:55:00|1818.3|1818.3|1820.45|1820.45|1821.32|1821.32|1818.3|1818.3|0
1582624800000|2020-02-25 10:00:00|1820.02|1820.02|1822.65|1822.65|1823.08|1823.08|1819.59|1819.59|0
1582625100000|2020-02-25 10:05:00|1822.22|1822.22|1821.57|1821.57|1822.22|1822.22|1820.7|1820.7|0
1582625400000|2020-02-25 10:10:00|1820.92|1820.92|1820.92|1820.92|1824.81|1824.81|1820.49|1820.49|0
1582625700000|2020-02-25 10:15:00|1820.27|1820.27|1821.35|1821.35|1821.35|1821.35|1819.63|1819.63|0
1582626000000|2020-02-25 10:20:00|1821.57|1821.57|1820.27|1820.27|1821.57|1821.57|1819.19|1819.19|0
1582626300000|2020-02-25 10:25:00|1820.49|1820.49|1820.7|1820.7|1820.7|1820.7|1819.63|1819.63|0
1582626600000|2020-02-25 10:30:00|1820.49|1820.49|1819.16|1819.16|1820.49|1820.49|1818.95|1818.95|0
1582626900000|2020-02-25 10:35:00|1818.88|1818.88|1818.73|1818.73|1820.46|1820.46|1817.43|1817.43|0
1582627200000|2020-02-25 10:40:00|1818.51|1818.51|1815.73|1815.73|1818.51|1818.51|1815.73|1815.73|0
1582627500000|2020-02-25 10:45:00|1816.16|1816.16|1819.7|1819.7|1820.13|1820.13|1814.44|1814.44|0
1582627800000|2020-02-25 10:50:00|1820.78|1820.78|1822.29|1822.29|1822.29|1822.29|1820.13|1820.13|0
1582628100000|2020-02-25 10:55:00|1822.51|1822.51|1821.89|1821.89|1823.46|1823.46|1821|1821|0
1582628400000|2020-02-25 11:00:00|1821.46|1821.46|1819.95|1819.95|1821.68|1821.68|1818.01|1818.01|0
1582628700000|2020-02-25 11:05:00|1820.38|1820.38|1818.87|1818.87|1820.38|1820.38|1818.01|1818.01|0
1582629000000|2020-02-25 11:10:00|1819.3|1819.3|1820.47|1820.47|1821.25|1821.25|1818.44|1818.44|0
1582629300000|2020-02-25 11:15:00|1820.03|1820.03|1819.52|1819.52|1820.17|1820.17|1818.44|1818.44|0
1582629600000|2020-02-25 11:20:00|1819.95|1819.95|1819.3|1819.3|1820.17|1820.17|1819.09|1819.09|0
1582629900000|2020-02-25 11:25:00|1818.87|1818.87|1819.3|1819.3|1820.38|1820.38|1818.22|1818.22|0
1582630200000|2020-02-25 11:30:00|1819.52|1819.52|1822.56|1822.56|1822.69|1822.69|1819.52|1819.52|0
1582630500000|2020-02-25 11:35:00|1823.85|1823.85|1823.28|1823.28|1824.5|1824.5|1823.28|1823.28|0
1582630800000|2020-02-25 11:40:00|1823.06|1823.06|1819.74|1819.74|1823.06|1823.06|1818.88|1818.88|0
1582631100000|2020-02-25 11:45:00|1819.53|1819.53|1819.96|1819.96|1820.82|1820.82|1818.66|1818.66|0
1582631400000|2020-02-25 11:50:00|1819.74|1819.74|1818.85|1818.85|1821.9|1821.9|1818.85|1818.85|0
1582631700000|2020-02-25 11:55:00|1819.28|1819.28|1818.27|1818.27|1819.93|1819.93|1817.84|1817.84|0
1582632000000|2020-02-25 12:00:00|1818.44|1818.44|1818.16|1818.16|1820.6|1820.6|1817.73|1817.73|0
1582632300000|2020-02-25 12:05:00|1817.95|1817.95|1815.79|1815.79|1818.16|1818.16|1814.92|1814.92|0
1582632600000|2020-02-25 12:10:00|1816|1816|1814.49|1814.49|1817.08|1817.08|1814.49|1814.49|0
1582632900000|2020-02-25 12:15:00|1814.06|1814.06|1814.16|1814.16|1815.02|1815.02|1813.84|1813.84|0
1582633200000|2020-02-25 12:20:00|1814.38|1814.38|1813.94|1813.94|1815.67|1815.67|1813.51|1813.51|0
1582633500000|2020-02-25 12:25:00|1814.38|1814.38|1813.51|1813.51|1814.81|1814.81|1812.86|1812.86|0
1582633800000|2020-02-25 12:30:00|1813.94|1813.94|1816.53|1816.53|1816.97|1816.97|1813.94|1813.94|0
1582634100000|2020-02-25 12:35:00|1816.97|1816.97|1817.18|1817.18|1819.77|1819.77|1816.97|1816.97|0
1582634400000|2020-02-25 12:40:00|1816.97|1816.97|1817.83|1817.83|1817.83|1817.83|1816.32|1816.32|0
1582634700000|2020-02-25 12:45:00|1817.61|1817.61|1819.16|1819.16|1819.16|1819.16|1817.61|1817.61|0
1582635000000|2020-02-25 12:50:00|1819.59|1819.59|1817.65|1817.65|1819.81|1819.81|1817.65|1817.65|0
1582635300000|2020-02-25 12:55:00|1817|1817|1817.65|1817.65|1818.29|1818.29|1817|1817|0
1582635600000|2020-02-25 13:00:00|1817.22|1817.22|1816.14|1816.14|1817.22|1817.22|1813.33|1813.33|0
1582635900000|2020-02-25 13:05:00|1815.92|1815.92|1817.51|1817.51|1818.29|1818.29|1815.92|1815.92|0
1582636200000|2020-02-25 13:10:00|1818.3|1818.3|1815.49|1815.49|1819.81|1819.81|1815.49|1815.49|0
1582636500000|2020-02-25 13:15:00|1816.14|1816.14|1814.62|1814.62|1816.14|1816.14|1812.9|1812.9|0
1582636800000|2020-02-25 13:20:00|1814.41|1814.41|1808.54|1808.54|1814.41|1814.41|1808.54|1808.54|0
1582637100000|2020-02-25 13:25:00|1808.97|1808.97|1808.11|1808.11|1809.62|1809.62|1807.67|1807.67|0
1582637400000|2020-02-25 13:30:00|1808.02|1808.02|1810.18|1810.18|1810.18|1810.18|1807.38|1807.38|0
1582637700000|2020-02-25 13:35:00|1810.4|1810.4|1811.48|1811.48|1811.69|1811.69|1809.97|1809.97|0
1582638000000|2020-02-25 13:40:00|1811.69|1811.69|1808.46|1808.46|1811.69|1811.69|1808.46|1808.46|0
1582638300000|2020-02-25 13:45:00|1807.59|1807.59|1809.53|1809.53|1809.53|1809.53|1806.94|1806.94|0
1582638600000|2020-02-25 13:50:00|1809.39|1809.39|1810.47|1810.47|1810.47|1810.47|1809.39|1809.39|0
1582638900000|2020-02-25 13:55:00|1811.55|1811.55|1809.53|1809.53|1811.55|1811.55|1809.53|1809.53|0
1582639200000|2020-02-25 14:00:00|1809.32|1809.32|1807.23|1807.23|1810.18|1810.18|1805.72|1805.72|0
1582639500000|2020-02-25 14:05:00|1807.88|1807.88|1807.02|1807.02|1808.31|1808.31|1807.02|1807.02|0
1582639800000|2020-02-25 14:10:00|1806.8|1806.8|1806.95|1806.95|1807.67|1807.67|1806.8|1806.8|0
1582640100000|2020-02-25 14:15:00|1806.87|1806.87|1807.47|1807.47|1807.95|1807.95|1806.52|1806.52|0
1582640400000|2020-02-25 14:20:00|1807.68|1807.68|1810.49|1810.49|1810.49|1810.49|1807.68|1807.68|0
1582640700000|2020-02-25 14:25:00|1811.35|1811.35|1814|1814|1814|1814|1810.71|1810.71|0
1582641000000|2020-02-25 14:30:00|1814.65|1814.65|1810.98|1810.98|1815.51|1815.51|1810.33|1810.33|0
1582641300000|2020-02-25 14:35:00|1811.41|1811.41|1812.27|1812.27|1814|1814|1810.76|1810.76|0
1582641600000|2020-02-25 14:40:00|1812.06|1812.06|1809.31|1809.31|1812.06|1812.06|1808.88|1808.88|0
1582641900000|2020-02-25 14:45:00|1809.53|1809.53|1809.15|1809.15|1809.79|1809.79|1806.13|1806.13|0
1582642200000|2020-02-25 14:50:00|1809.37|1809.37|1807.86|1807.86|1809.37|1809.37|1807.64|1807.64|0
1582642500000|2020-02-25 14:55:00|1808.72|1808.72|1809.58|1809.58|1810.02|1810.02|1806.99|1806.99|0
1582642800000|2020-02-25 15:00:00|1808.94|1808.94|1807.95|1807.95|1811.01|1811.01|1807.95|1807.95|0
1582643100000|2020-02-25 15:05:00|1808.16|1808.16|1809.72|1809.72|1811.09|1811.09|1808.16|1808.16|0
1582643400000|2020-02-25 15:10:00|1809.29|1809.29|1807.54|1807.54|1809.29|1809.29|1807.11|1807.11|0
1582643700000|2020-02-25 15:15:00|1807.32|1807.32|1805.46|1805.46|1808.63|1808.63|1805.46|1805.46|0
1582644000000|2020-02-25 15:20:00|1805.68|1805.68|1803.95|1803.95|1806.54|1806.54|1803.95|1803.95|0
1582644300000|2020-02-25 15:25:00|1803.09|1803.09|1798.08|1798.08|1803.09|1803.09|1797.65|1797.65|0
1582644600000|2020-02-25 15:30:00|1798.3|1798.3|1798.12|1798.12|1799.81|1799.81|1795.23|1795.23|0
1582644900000|2020-02-25 15:35:00|1797.69|1797.69|1800.75|1800.75|1800.75|1800.75|1796.4|1796.4|0
1582645200000|2020-02-25 15:40:00|1800.53|1800.53|1803.29|1803.29|1803.72|1803.72|1800.26|1800.26|0
1582645500000|2020-02-25 15:45:00|1803.72|1803.72|1801.11|1801.11|1805.4|1805.4|1800.81|1800.81|0
1582645800000|2020-02-25 15:50:00|1801.33|1801.33|1805.5|1805.5|1805.71|1805.71|1801.33|1801.33|0
1582646100000|2020-02-25 15:55:00|1805.28|1805.28|1805|1805|1805.65|1805.65|1803.27|1803.27|0
1582646400000|2020-02-25 16:00:00|1804.79|1804.79|1803.77|1803.77|1806.08|1806.08|1803.63|1803.63|0
1582646700000|2020-02-25 16:05:00|1803.98|1803.98|1802.12|1802.12|1805.71|1805.71|1801.69|1801.69|0
1582647000000|2020-02-25 16:10:00|1801.91|1801.91|1798.9|1798.9|1803.69|1803.69|1797.39|1797.39|0
1582647300000|2020-02-25 16:15:00|1798.47|1798.47|1793.55|1793.55|1798.47|1798.47|1792.69|1792.69|0
1582647600000|2020-02-25 16:20:00|1793.77|1793.77|1791.55|1791.55|1794.07|1794.07|1790.47|1790.47|0
1582647900000|2020-02-25 16:25:00|1791.34|1791.34|1797.27|1797.27|1797.44|1797.44|1791.12|1791.12|0
1582704900000|2020-02-26 08:15:00|1788.14|1788.14|1785.17|1785.17|1790.04|1790.04|1783.51|1783.51|0
1582705200000|2020-02-26 08:20:00|1785.09|1785.09|1793.17|1793.17|1793.17|1793.17|1785.09|1785.09|0
1582705500000|2020-02-26 08:25:00|1793.39|1793.39|1791.59|1791.59|1796.34|1796.34|1791.59|1791.59|0
1582705800000|2020-02-26 08:30:00|1792.45|1792.45|1797.16|1797.16|1798.71|1798.71|1791.8|1791.8|0
1582706100000|2020-02-26 08:35:00|1797.38|1797.38|1794.29|1794.29|1797.38|1797.38|1791.92|1791.92|0
1582706400000|2020-02-26 08:40:00|1793.86|1793.86|1790.31|1790.31|1794.72|1794.72|1788.65|1788.65|0
1582706700000|2020-02-26 08:45:00|1789.87|1789.87|1784.35|1784.35|1790.31|1790.31|1783.92|1783.92|0
1582707000000|2020-02-26 08:50:00|1785.43|1785.43|1779.02|1779.02|1785.43|1785.43|1779.02|1779.02|0
1582707300000|2020-02-26 08:55:00|1779.23|1779.23|1784.17|1784.17|1787.19|1787.19|1779.23|1779.23|0
1582707600000|2020-02-26 09:00:00|1783.95|1783.95|1780.69|1780.69|1784.38|1784.38|1778.53|1778.53|0
1582707900000|2020-02-26 09:05:00|1780.9|1780.9|1775.01|1775.01|1780.9|1780.9|1774.36|1774.36|0
1582708200000|2020-02-26 09:10:00|1774.79|1774.79|1768.32|1768.32|1774.79|1774.79|1768.32|1768.32|0
1582708500000|2020-02-26 09:15:00|1769.83|1769.83|1771.34|1771.34|1773.93|1773.93|1767.88|1767.88|0
1582708800000|2020-02-26 09:20:00|1770.69|1770.69|1776.09|1776.09|1776.09|1776.09|1770.26|1770.26|0
1582709100000|2020-02-26 09:25:00|1775.87|1775.87|1777.17|1777.17|1777.17|1777.17|1773.93|1773.93|0
1582709400000|2020-02-26 09:30:00|1777.38|1777.38|1779.54|1779.54|1779.54|1779.54|1774.36|1774.36|0
1582709700000|2020-02-26 09:35:00|1777.82|1777.82|1783.07|1783.07|1785.02|1785.02|1776.95|1776.95|0
1582710000000|2020-02-26 09:40:00|1781.78|1781.78|1780.71|1780.71|1786.53|1786.53|1780.49|1780.49|0
1582710300000|2020-02-26 09:45:00|1781.35|1781.35|1779.69|1779.69|1785.09|1785.09|1779.05|1779.05|0
1582710600000|2020-02-26 09:50:00|1780.13|1780.13|1782.93|1782.93|1783.36|1783.36|1778.4|1778.4|0
1582710900000|2020-02-26 09:55:00|1782.07|1782.07|1781.87|1781.87|1782.95|1782.95|1780.34|1780.34|0
1582711200000|2020-02-26 10:00:00|1783.17|1783.17|1785.47|1785.47|1785.47|1785.47|1782.09|1782.09|0
1582711500000|2020-02-26 10:05:00|1785.04|1785.04|1789.16|1789.16|1789.16|1789.16|1785.04|1785.04|0
1582711800000|2020-02-26 10:10:00|1789.38|1789.38|1787.22|1787.22|1790.89|1790.89|1787.22|1787.22|0
1582712100000|2020-02-26 10:15:00|1787.65|1787.65|1785.27|1785.27|1787.86|1787.86|1784.62|1784.62|0
1582712400000|2020-02-26 10:20:00|1784.84|1784.84|1788.3|1788.3|1788.51|1788.51|1784.41|1784.41|0
1582712700000|2020-02-26 10:25:00|1788.46|1788.46|1787.55|1787.55|1788.63|1788.63|1787.12|1787.12|0
1582713000000|2020-02-26 10:30:00|1787.98|1787.98|1790.12|1790.12|1790.55|1790.55|1787.75|1787.75|0
1582713300000|2020-02-26 10:35:00|1792.28|1792.28|1794.74|1794.74|1794.87|1794.87|1792.28|1792.28|0
1582713600000|2020-02-26 10:40:00|1794.09|1794.09|1792.15|1792.15|1794.09|1794.09|1790.64|1790.64|0
1582713900000|2020-02-26 10:45:00|1791.93|1791.93|1786.32|1786.32|1792.15|1792.15|1786.32|1786.32|0
1582714200000|2020-02-26 10:50:00|1786.53|1786.53|1784.34|1784.34|1788.04|1788.04|1783.69|1783.69|0
1582714500000|2020-02-26 10:55:00|1784.99|1784.99|1786.07|1786.07|1786.07|1786.07|1784.77|1784.77|0
1582714800000|2020-02-26 11:00:00|1786.72|1786.72|1786.14|1786.14|1787.58|1787.58|1785.2|1785.2|0
1582715100000|2020-02-26 11:05:00|1787.65|1787.65|1788.67|1788.67|1788.67|1788.67|1786.65|1786.65|0
1582715400000|2020-02-26 11:10:00|1788.45|1788.45|1789.1|1789.1|1789.53|1789.53|1787.37|1787.37|0
1582715700000|2020-02-26 11:15:00|1789.24|1789.24|1792.19|1792.19|1792.19|1792.19|1789.17|1789.17|0
1582716000000|2020-02-26 11:20:00|1792.4|1792.4|1793.27|1793.27|1795.86|1795.86|1792.4|1792.4|0
1582716300000|2020-02-26 11:25:00|1792.62|1792.62|1793.05|1793.05|1794.56|1794.56|1792.62|1792.62|0
1582716600000|2020-02-26 11:30:00|1793.22|1793.22|1794.5|1794.5|1796.16|1796.16|1793.22|1793.22|0
1582716900000|2020-02-26 11:35:00|1794.07|1794.07|1795.79|1795.79|1795.79|1795.79|1793.85|1793.85|0
1582717200000|2020-02-26 11:40:00|1798.17|1798.17|1799.03|1799.03|1799.03|1799.03|1797.52|1797.52|0
1582717500000|2020-02-26 11:45:00|1799.46|1799.46|1797.09|1797.09|1799.46|1799.46|1797.09|1797.09|0
1582717800000|2020-02-26 11:50:00|1797.74|1797.74|1797.95|1797.95|1799.03|1799.03|1796.95|1796.95|0
1582718100000|2020-02-26 11:55:00|1798.17|1798.17|1795.93|1795.93|1798.17|1798.17|1795.49|1795.49|0
1582718400000|2020-02-26 12:00:00|1798.19|1798.19|1797.7|1797.7|1800.94|1800.94|1794.91|1794.91|0
1582718700000|2020-02-26 12:05:00|1797.92|1797.92|1803.13|1803.13|1803.13|1803.13|1797.92|1797.92|0
1582719000000|2020-02-26 12:10:00|1804|1804|1797.67|1797.67|1804|1804|1797.67|1797.67|0
1582719300000|2020-02-26 12:15:00|1797.45|1797.45|1794.86|1794.86|1798.32|1798.32|1794.86|1794.86|0
1582719600000|2020-02-26 12:20:00|1794|1794|1791.69|1791.69|1794|1794|1791.04|1791.04|0
1582719900000|2020-02-26 12:25:00|1791.47|1791.47|1793.92|1793.92|1794.14|1794.14|1790.69|1790.69|0
1582720200000|2020-02-26 12:30:00|1793.06|1793.06|1790.9|1790.9|1793.06|1793.06|1790.9|1790.9|0
1582720500000|2020-02-26 12:35:00|1791.12|1791.12|1790.25|1790.25|1792.63|1792.63|1789.61|1789.61|0
1582720800000|2020-02-26 12:40:00|1790.69|1790.69|1791.77|1791.77|1792.41|1792.41|1790.69|1790.69|0
1582721100000|2020-02-26 12:45:00|1791.98|1791.98|1790.11|1790.11|1791.98|1791.98|1789.68|1789.68|0
1582721400000|2020-02-26 12:50:00|1790.98|1790.98|1791.41|1791.41|1792.27|1792.27|1790.33|1790.33|0
1582721700000|2020-02-26 12:55:00|1791.19|1791.19|1789.39|1789.39|1791.19|1791.19|1789.17|1789.17|0
1582722000000|2020-02-26 13:00:00|1789.17|1789.17|1787.66|1787.66|1789.61|1789.61|1787.45|1787.45|0
1582722300000|2020-02-26 13:05:00|1787.23|1787.23|1786.88|1786.88|1788.96|1788.96|1786.58|1786.58|0
1582722600000|2020-02-26 13:10:00|1787.1|1787.1|1786.67|1786.67|1787.1|1787.1|1785.15|1785.15|0
1582722900000|2020-02-26 13:15:00|1786.88|1786.88|1787.96|1787.96|1787.96|1787.96|1785.15|1785.15|0
1582723200000|2020-02-26 13:20:00|1787.75|1787.75|1786.23|1786.23|1787.75|1787.75|1785.8|1785.8|0
1582723500000|2020-02-26 13:25:00|1785.59|1785.59|1784.8|1784.8|1786.02|1786.02|1784.8|1784.8|0
1582723800000|2020-02-26 13:30:00|1784.36|1784.36|1786.52|1786.52|1788.25|1788.25|1782.85|1782.85|0
1582724100000|2020-02-26 13:35:00|1786.31|1786.31|1787.53|1787.53|1788.18|1788.18|1786.09|1786.09|0
1582724400000|2020-02-26 13:40:00|1787.61|1787.61|1785.02|1785.02|1788.04|1788.04|1784.16|1784.16|0
1582724700000|2020-02-26 13:45:00|1785.45|1785.45|1782.07|1782.07|1785.45|1785.45|1782.07|1782.07|0
1582725000000|2020-02-26 13:50:00|1782.29|1782.29|1779.05|1779.05|1782.29|1782.29|1777.97|1777.97|0
1582725300000|2020-02-26 13:55:00|1779.91|1779.91|1779.7|1779.7|1781.21|1781.21|1779.05|1779.05|0
1582725600000|2020-02-26 14:00:00|1779.05|1779.05|1783.15|1783.15|1783.37|1783.37|1779.05|1779.05|0
1582725900000|2020-02-26 14:05:00|1783.37|1783.37|1781.07|1781.07|1783.8|1783.8|1781.07|1781.07|0
1582726200000|2020-02-26 14:10:00|1782.15|1782.15|1785.39|1785.39|1785.39|1785.39|1782.15|1782.15|0
1582726500000|2020-02-26 14:15:00|1785.82|1785.82|1781.9|1781.9|1785.82|1785.82|1781.9|1781.9|0
1582726800000|2020-02-26 14:20:00|1781.68|1781.68|1782.62|1782.62|1783.19|1783.19|1781.68|1781.68|0
1582727100000|2020-02-26 14:25:00|1782.84|1782.84|1783.63|1783.63|1784.71|1784.71|1782.62|1782.62|0
1582727400000|2020-02-26 14:30:00|1782.55|1782.55|1783.41|1783.41|1784.71|1784.71|1781.03|1781.03|0
1582727700000|2020-02-26 14:35:00|1783.19|1783.19|1781.01|1781.01|1783.19|1783.19|1779.74|1779.74|0
1582728000000|2020-02-26 14:40:00|1780.58|1780.58|1783.17|1783.17|1784.03|1784.03|1779.5|1779.5|0
1582728300000|2020-02-26 14:45:00|1783.6|1783.6|1784.03|1784.03|1784.03|1784.03|1780.79|1780.79|0
1582728600000|2020-02-26 14:50:00|1784.89|1784.89|1787.91|1787.91|1787.91|1787.91|1783.17|1783.17|0
1582728900000|2020-02-26 14:55:00|1787.26|1787.26|1783.81|1783.81|1787.26|1787.26|1783.38|1783.38|0
1582729200000|2020-02-26 15:00:00|1784.02|1784.02|1782.76|1782.76|1784.89|1784.89|1780.6|1780.6|0
1582729500000|2020-02-26 15:05:00|1782.54|1782.54|1781.03|1781.03|1783.19|1783.19|1779.09|1779.09|0
1582729800000|2020-02-26 15:10:00|1781.68|1781.68|1780.17|1780.17|1781.68|1781.68|1777.15|1777.15|0
1582730100000|2020-02-26 15:15:00|1779.95|1779.95|1786.7|1786.7|1787.01|1787.01|1779.95|1779.95|0
1582730400000|2020-02-26 15:20:00|1786.91|1786.91|1786.05|1786.05|1786.91|1786.91|1783.46|1783.46|0
1582730700000|2020-02-26 15:25:00|1785.83|1785.83|1783.46|1783.46|1786.48|1786.48|1783.03|1783.03|0
1582731000000|2020-02-26 15:30:00|1783.24|1783.24|1785.12|1785.12|1786.7|1786.7|1783.24|1783.24|0
1582731300000|2020-02-26 15:35:00|1785.26|1785.26|1785.83|1785.83|1786.56|1786.56|1785.04|1785.04|0
1582731600000|2020-02-26 15:40:00|1786.04|1786.04|1788.92|1788.92|1789.06|1789.06|1785.83|1785.83|0
1582731900000|2020-02-26 15:45:00|1788.48|1788.48|1787.99|1787.99|1789.35|1789.35|1786.91|1786.91|0
1582732200000|2020-02-26 15:50:00|1788.42|1788.42|1786.26|1786.26|1789.06|1789.06|1785.83|1785.83|0
1582732500000|2020-02-26 15:55:00|1786.47|1786.47|1785.18|1785.18|1786.47|1786.47|1784.31|1784.31|0
1582732800000|2020-02-26 16:00:00|1785.39|1785.39|1784.48|1784.48|1785.61|1785.61|1783.4|1783.4|0
1582733100000|2020-02-26 16:05:00|1784.26|1784.26|1781.56|1781.56|1784.48|1784.48|1781.34|1781.34|0
1582733400000|2020-02-26 16:10:00|1781.34|1781.34|1779.83|1779.83|1781.34|1781.34|1778.1|1778.1|0
1582733700000|2020-02-26 16:15:00|1779.4|1779.4|1785.04|1785.04|1785.04|1785.04|1779.4|1779.4|0
1582734000000|2020-02-26 16:20:00|1784.4|1784.4|1788.5|1788.5|1788.5|1788.5|1784.4|1784.4|0
1582734300000|2020-02-26 16:25:00|1788.72|1788.72|1793.96|1793.96|1793.96|1793.96|1788.5|1788.5|0
1582791300000|2020-02-27 08:15:00|1740.86|1740.86|1744.39|1744.39|1747.19|1747.19|1737.06|1737.06|0
1582791600000|2020-02-27 08:20:00|1743.74|1743.74|1746.55|1746.55|1746.98|1746.98|1742.01|1742.01|0
1582791900000|2020-02-27 08:25:00|1745.47|1745.47|1742.23|1742.23|1748.28|1748.28|1742.23|1742.23|0
1582792200000|2020-02-27 08:30:00|1743.75|1743.75|1736.84|1736.84|1744.18|1744.18|1736.63|1736.63|0
1582792500000|2020-02-27 08:35:00|1735.33|1735.33|1736.98|1736.98|1738.79|1738.79|1733.82|1733.82|0
1582792800000|2020-02-27 08:40:00|1735.91|1735.91|1737.42|1737.42|1738.06|1738.06|1735.69|1735.69|0
1582793100000|2020-02-27 08:45:00|1738.28|1738.28|1742.17|1742.17|1742.38|1742.38|1737.42|1737.42|0
1582793400000|2020-02-27 08:50:00|1743.03|1743.03|1741.74|1741.74|1743.46|1743.46|1738.93|1738.93|0
1582793700000|2020-02-27 08:55:00|1741.95|1741.95|1743.68|1743.68|1745.84|1745.84|1741.3|1741.3|0
1582794000000|2020-02-27 09:00:00|1744.54|1744.54|1748.65|1748.65|1749.94|1749.94|1743.89|1743.89|0
1582794300000|2020-02-27 09:05:00|1748.21|1748.21|1741.65|1741.65|1748.71|1748.71|1741.65|1741.65|0
1582794600000|2020-02-27 09:10:00|1741.44|1741.44|1747.56|1747.56|1748|1748|1740.4|1740.4|0
1582794900000|2020-02-27 09:15:00|1748.43|1748.43|1748.97|1748.97|1751.78|1751.78|1748|1748|0
1582795200000|2020-02-27 09:20:00|1749.19|1749.19|1754.24|1754.24|1754.24|1754.24|1748.54|1748.54|0
1582795500000|2020-02-27 09:25:00|1754.46|1754.46|1754.17|1754.17|1756.18|1756.18|1752.59|1752.59|0
1582795800000|2020-02-27 09:30:00|1753.96|1753.96|1758.06|1758.06|1759.36|1759.36|1753.96|1753.96|0
1582796100000|2020-02-27 09:35:00|1757.41|1757.41|1752.28|1752.28|1757.41|1757.41|1751.37|1751.37|0
1582796400000|2020-02-27 09:40:00|1752.71|1752.71|1752.93|1752.93|1753.58|1753.58|1752.5|1752.5|0
1582796700000|2020-02-27 09:45:00|1752.28|1752.28|1749.56|1749.56|1753.01|1753.01|1749.56|1749.56|0
1582797000000|2020-02-27 09:50:00|1749.34|1749.34|1750.29|1750.29|1751.52|1751.52|1748.26|1748.26|0
1582797300000|2020-02-27 09:55:00|1750.07|1750.07|1750|1750|1750.65|1750.65|1748.78|1748.78|0
1582797600000|2020-02-27 10:00:00|1750.43|1750.43|1750.58|1750.58|1753.65|1753.65|1750.15|1750.15|0
1582797900000|2020-02-27 10:05:00|1750.36|1750.36|1750.36|1750.36|1751.44|1751.44|1748.85|1748.85|0
1582798200000|2020-02-27 10:10:00|1751.01|1751.01|1750.36|1750.36|1751.01|1751.01|1748.63|1748.63|0
1582798500000|2020-02-27 10:15:00|1749.71|1749.71|1750.03|1750.03|1750.03|1750.03|1747.44|1747.44|0
1582798800000|2020-02-27 10:20:00|1749.6|1749.6|1747.65|1747.65|1750.03|1750.03|1747.65|1747.65|0
1582799100000|2020-02-27 10:25:00|1747.87|1747.87|1748.52|1748.52|1750.03|1750.03|1747.87|1747.87|0
1582799400000|2020-02-27 10:30:00|1749.38|1749.38|1750.46|1750.46|1750.68|1750.68|1749.38|1749.38|0
1582799700000|2020-02-27 10:35:00|1750.68|1750.68|1751.54|1751.54|1752.41|1752.41|1748.73|1748.73|0
1582800000000|2020-02-27 10:40:00|1751.11|1751.11|1750.03|1750.03|1751.76|1751.76|1750.03|1750.03|0
1582800300000|2020-02-27 10:45:00|1750.46|1750.46|1747.65|1747.65|1750.89|1750.89|1747.65|1747.65|0
1582800600000|2020-02-27 10:50:00|1747.01|1747.01|1746.13|1746.13|1747.01|1747.01|1745.26|1745.26|0
1582800900000|2020-02-27 10:55:00|1745.91|1745.91|1749.76|1749.76|1749.76|1749.76|1745.91|1745.91|0
1582801200000|2020-02-27 11:00:00|1748.9|1748.9|1749.19|1749.19|1751.06|1751.06|1748.47|1748.47|0
1582801500000|2020-02-27 11:05:00|1748.98|1748.98|1745.95|1745.95|1749.62|1749.62|1745.95|1745.95|0
1582801800000|2020-02-27 11:10:00|1745.52|1745.52|1747.32|1747.32|1747.32|1747.32|1745.52|1745.52|0
1582802100000|2020-02-27 11:15:00|1746.89|1746.89|1747.97|1747.97|1749.05|1749.05|1746.03|1746.03|0
1582802400000|2020-02-27 11:20:00|1747.54|1747.54|1749.05|1749.05|1749.48|1749.48|1746.24|1746.24|0
1582802700000|2020-02-27 11:25:00|1748.62|1748.62|1746.46|1746.46|1748.62|1748.62|1746.46|1746.46|0
1582803000000|2020-02-27 11:30:00|1746.24|1746.24|1746.89|1746.89|1746.89|1746.89|1746.03|1746.03|0
1582803300000|2020-02-27 11:35:00|1747.11|1747.11|1748.83|1748.83|1748.83|1748.83|1745.81|1745.81|0
1582803600000|2020-02-27 11:40:00|1749.05|1749.05|1747.97|1747.97|1749.05|1749.05|1747.11|1747.11|0
1582803900000|2020-02-27 11:45:00|1747.11|1747.11|1748.4|1748.4|1750.35|1750.35|1747.11|1747.11|0
1582804200000|2020-02-27 11:50:00|1749.05|1749.05|1749.56|1749.56|1750|1750|1748.62|1748.62|0
1582804500000|2020-02-27 11:55:00|1749.13|1749.13|1746.24|1746.24|1749.13|1749.13|1746.24|1746.24|0
1582804800000|2020-02-27 12:00:00|1745.5|1745.5|1747.23|1747.23|1748.74|1748.74|1742.76|1742.76|0
1582805100000|2020-02-27 12:05:00|1747.66|1747.66|1748.96|1748.96|1749.17|1749.17|1747.23|1747.23|0
1582805400000|2020-02-27 12:10:00|1748.53|1748.53|1748.53|1748.53|1750.25|1750.25|1747.88|1747.88|0
1582805700000|2020-02-27 12:15:00|1748.74|1748.74|1748.59|1748.59|1749.03|1749.03|1748.16|1748.16|0
1582806000000|2020-02-27 12:20:00|1748.38|1748.38|1745.35|1745.35|1748.38|1748.38|1745.35|1745.35|0
1582806300000|2020-02-27 12:25:00|1745.57|1745.57|1741.56|1741.56|1745.57|1745.57|1741.56|1741.56|0
1582806600000|2020-02-27 12:30:00|1740.91|1740.91|1743.25|1743.25|1744.33|1744.33|1739.18|1739.18|0
1582806900000|2020-02-27 12:35:00|1743.04|1743.04|1741.74|1741.74|1743.04|1743.04|1741.53|1741.53|0
1582807200000|2020-02-27 12:40:00|1741.09|1741.09|1741.58|1741.58|1742.09|1742.09|1740.66|1740.66|0
1582807500000|2020-02-27 12:45:00|1740.93|1740.93|1740.69|1740.69|1742.29|1742.29|1740.05|1740.05|0
1582807800000|2020-02-27 12:50:00|1740.91|1740.91|1740.91|1740.91|1741.56|1741.56|1739.4|1739.4|0
1582808100000|2020-02-27 12:55:00|1740.48|1740.48|1737.89|1737.89|1740.48|1740.48|1737.89|1737.89|0
1582808400000|2020-02-27 13:00:00|1738.32|1738.32|1738.8|1738.8|1739.02|1739.02|1737.24|1737.24|0
1582808700000|2020-02-27 13:05:00|1738.15|1738.15|1736.34|1736.34|1738.15|1738.15|1735.91|1735.91|0
1582809000000|2020-02-27 13:10:00|1736.56|1736.56|1735.01|1735.01|1737.85|1737.85|1735.01|1735.01|0
1582809300000|2020-02-27 13:15:00|1735.22|1735.22|1733.06|1733.06|1736.95|1736.95|1732.2|1732.2|0
1582809600000|2020-02-27 13:20:00|1733.28|1733.28|1733.76|1733.76|1733.76|1733.76|1732.03|1732.03|0
1582809900000|2020-02-27 13:25:00|1733.98|1733.98|1735.87|1735.87|1736.52|1736.52|1733.98|1733.98|0
1582810200000|2020-02-27 13:30:00|1735.95|1735.95|1736.04|1736.04|1737.55|1737.55|1734.96|1734.96|0
1582810500000|2020-02-27 13:35:00|1735.39|1735.39|1731.43|1731.43|1735.39|1735.39|1731.43|1731.43|0
1582810800000|2020-02-27 13:40:00|1731.86|1731.86|1734.45|1734.45|1734.66|1734.66|1731.86|1731.86|0
1582811100000|2020-02-27 13:45:00|1733.8|1733.8|1729.48|1729.48|1734.45|1734.45|1729.05|1729.05|0
1582811400000|2020-02-27 13:50:00|1729.7|1729.7|1729.41|1729.41|1730.71|1730.71|1729.2|1729.2|0
1582811700000|2020-02-27 13:55:00|1730.06|1730.06|1728.98|1728.98|1730.06|1730.06|1727.69|1727.69|0
1582812000000|2020-02-27 14:00:00|1728.77|1728.77|1728.77|1728.77|1729.2|1729.2|1727.47|1727.47|0
1582812300000|2020-02-27 14:05:00|1729.85|1729.85|1728.12|1728.12|1730.71|1730.71|1727.04|1727.04|0
1582812600000|2020-02-27 14:10:00|1728.33|1728.33|1727.47|1727.47|1728.55|1728.55|1725.31|1725.31|0
1582812900000|2020-02-27 14:15:00|1728.33|1728.33|1726.39|1726.39|1728.98|1728.98|1726.39|1726.39|0
1582813200000|2020-02-27 14:20:00|1726.18|1726.18|1721.86|1721.86|1726.18|1726.18|1721.21|1721.21|0
1582813500000|2020-02-27 14:25:00|1721.21|1721.21|1721.81|1721.81|1723.27|1723.27|1720.32|1720.32|0
1582813800000|2020-02-27 14:30:00|1722.46|1722.46|1720.73|1720.73|1723.97|1723.97|1720.16|1720.16|0
1582814100000|2020-02-27 14:35:00|1720.09|1720.09|1724.48|1724.48|1724.96|1724.96|1720.09|1720.09|0
1582814400000|2020-02-27 14:40:00|1724.26|1724.26|1716.85|1716.85|1724.26|1724.26|1716.42|1716.42|0
1582814700000|2020-02-27 14:45:00|1716.42|1716.42|1714.92|1714.92|1717.71|1717.71|1713.64|1713.64|0
1582815000000|2020-02-27 14:50:00|1715.35|1715.35|1715.14|1715.14|1716.3|1716.3|1712.76|1712.76|0
1582815300000|2020-02-27 14:55:00|1714.71|1714.71|1713.2|1713.2|1716.01|1716.01|1712.49|1712.49|0
1582815600000|2020-02-27 15:00:00|1712.12|1712.12|1707.94|1707.94|1714.28|1714.28|1707.94|1707.94|0
1582815900000|2020-02-27 15:05:00|1708.37|1708.37|1711.47|1711.47|1712.83|1712.83|1708.37|1708.37|0
1582816200000|2020-02-27 15:10:00|1711.69|1711.69|1712.64|1712.64|1714.8|1714.8|1710.69|1710.69|0
1582816500000|2020-02-27 15:15:00|1712.42|1712.42|1711.77|1711.77|1714.15|1714.15|1711.56|1711.56|0
1582816800000|2020-02-27 15:20:00|1711.99|1711.99|1712.41|1712.41|1713.5|1713.5|1711.17|1711.17|0
1582817100000|2020-02-27 15:25:00|1712.2|1712.2|1706.28|1706.28|1713.28|1713.28|1706.07|1706.07|0
1582817400000|2020-02-27 15:30:00|1706.07|1706.07|1700.85|1700.85|1706.5|1706.5|1700.42|1700.42|0
1582817700000|2020-02-27 15:35:00|1701.5|1701.5|1699.48|1699.48|1701.64|1701.64|1695.16|1695.16|0
1582818000000|2020-02-27 15:40:00|1699.26|1699.26|1696.89|1696.89|1701.64|1701.64|1696.89|1696.89|0
1582818300000|2020-02-27 15:45:00|1697.32|1697.32|1698.57|1698.57|1700.94|1700.94|1697.32|1697.32|0
1582818600000|2020-02-27 15:50:00|1699.43|1699.43|1698.57|1698.57|1701.97|1701.97|1697.27|1697.27|0
1582818900000|2020-02-27 15:55:00|1698.35|1698.35|1706.13|1706.13|1706.78|1706.78|1698.35|1698.35|0
1582819200000|2020-02-27 16:00:00|1705.7|1705.7|1706.36|1706.36|1710.02|1710.02|1705.27|1705.27|0
1582819500000|2020-02-27 16:05:00|1706.57|1706.57|1707.31|1707.31|1707.31|1707.31|1705.63|1705.63|0
1582819800000|2020-02-27 16:10:00|1707.1|1707.1|1702|1702|1707.1|1707.1|1701.05|1701.05|0
1582820100000|2020-02-27 16:15:00|1702.08|1702.08|1701.3|1701.3|1704.11|1704.11|1701.3|1701.3|0
1582820400000|2020-02-27 16:20:00|1701.73|1701.73|1697.88|1697.88|1703.38|1703.38|1697.66|1697.66|0
1582820700000|2020-02-27 16:25:00|1696.8|1696.8|1697.73|1697.73|1697.88|1697.88|1693.11|1693.11|0
1582877700000|2020-02-28 08:15:00|1655.75|1655.75|1664.7|1664.7|1664.7|1664.7|1655.75|1655.75|0
1582878000000|2020-02-28 08:20:00|1664.92|1664.92|1666.56|1666.56|1668.22|1668.22|1661.75|1661.75|0
1582878300000|2020-02-28 08:25:00|1665.91|1665.91|1662.19|1662.19|1665.91|1665.91|1660.9|1660.9|0
1582878600000|2020-02-28 08:30:00|1662.41|1662.41|1653.27|1653.27|1663.06|1663.06|1652.19|1652.19|0
1582878900000|2020-02-28 08:35:00|1652.19|1652.19|1656.81|1656.81|1661.69|1661.69|1651.76|1651.76|0
1582879200000|2020-02-28 08:40:00|1656.67|1656.67|1660.1|1660.1|1662.83|1662.83|1656.67|1656.67|0
1582879500000|2020-02-28 08:45:00|1659.96|1659.96|1651.13|1651.13|1660.18|1660.18|1649.56|1649.56|0
1582879800000|2020-02-28 08:50:00|1649.19|1649.19|1647.89|1647.89|1655.45|1655.45|1646.38|1646.38|0
1582880100000|2020-02-28 08:55:00|1648.32|1648.32|1652.7|1652.7|1652.7|1652.7|1647.89|1647.89|0
1582880400000|2020-02-28 09:00:00|1653.35|1653.35|1646.36|1646.36|1653.35|1653.35|1644.63|1644.63|0
1582880700000|2020-02-28 09:05:00|1647.01|1647.01|1645.44|1645.44|1648.25|1648.25|1645.23|1645.23|0
1582881000000|2020-02-28 09:10:00|1645.66|1645.66|1644.99|1644.99|1647.95|1647.95|1644.39|1644.39|0
1582881300000|2020-02-28 09:15:00|1644.77|1644.77|1645.57|1645.57|1647.09|1647.09|1644.27|1644.27|0
1582881600000|2020-02-28 09:20:00|1644.06|1644.06|1644.1|1644.1|1646.83|1646.83|1642.37|1642.37|0
1582881900000|2020-02-28 09:25:00|1643.67|1643.67|1643.99|1643.99|1646.01|1646.01|1642.55|1642.55|0
1582882200000|2020-02-28 09:30:00|1643.34|1643.34|1642.05|1642.05|1648.09|1648.09|1642.05|1642.05|0
1582882500000|2020-02-28 09:35:00|1641.83|1641.83|1640|1640|1641.83|1641.83|1637.2|1637.2|0
1582882800000|2020-02-28 09:40:00|1640.65|1640.65|1647.49|1647.49|1649.36|1649.36|1640.65|1640.65|0
1582883100000|2020-02-28 09:45:00|1649.21|1649.21|1651.82|1651.82|1653.96|1653.96|1647.49|1647.49|0
1582883400000|2020-02-28 09:50:00|1650.96|1650.96|1647.12|1647.12|1652.64|1652.64|1646.91|1646.91|0
1582883700000|2020-02-28 09:55:00|1647.34|1647.34|1652.29|1652.29|1652.29|1652.29|1645.11|1645.11|0
1582884000000|2020-02-28 10:00:00|1652.07|1652.07|1648.68|1648.68|1653.15|1653.15|1646.03|1646.03|0
1582884300000|2020-02-28 10:05:00|1646.52|1646.52|1646.31|1646.31|1650.12|1650.12|1646.31|1646.31|0
1582884600000|2020-02-28 10:10:00|1645.88|1645.88|1649.93|1649.93|1651.66|1651.66|1645.44|1645.44|0
1582884900000|2020-02-28 10:15:00|1650.14|1650.14|1655.66|1655.66|1656.52|1656.52|1648.2|1648.2|0
1582885200000|2020-02-28 10:20:00|1656.31|1656.31|1662.96|1662.96|1664.26|1664.26|1655.23|1655.23|0
1582885500000|2020-02-28 10:25:00|1664.47|1664.47|1668.55|1668.55|1668.92|1668.92|1664.47|1664.47|0
1582885800000|2020-02-28 10:30:00|1669.2|1669.2|1663.98|1663.98|1670.06|1670.06|1663.55|1663.55|0
1582886100000|2020-02-28 10:35:00|1663.7|1663.7|1666.03|1666.03|1666.65|1666.65|1663.7|1663.7|0
1582886400000|2020-02-28 10:40:00|1665.82|1665.82|1671.71|1671.71|1671.71|1671.71|1665.17|1665.17|0
1582886700000|2020-02-28 10:45:00|1671.49|1671.49|1668.25|1668.25|1673.44|1673.44|1667.17|1667.17|0
1582887000000|2020-02-28 10:50:00|1668.04|1668.04|1672.53|1672.53|1675.34|1675.34|1667.39|1667.39|0
1582887300000|2020-02-28 10:55:00|1673.61|1673.61|1675.48|1675.48|1676.42|1676.42|1673.18|1673.18|0
1582887600000|2020-02-28 11:00:00|1674.61|1674.61|1680.44|1680.44|1680.44|1680.44|1674.61|1674.61|0
1582887900000|2020-02-28 11:05:00|1679.15|1679.15|1681.09|1681.09|1681.31|1681.31|1677.21|1677.21|0
1582888200000|2020-02-28 11:10:00|1681.31|1681.31|1685.2|1685.2|1686.28|1686.28|1681.31|1681.31|0
1582888500000|2020-02-28 11:15:00|1685.63|1685.63|1685.63|1685.63|1687.35|1687.35|1684.55|1684.55|0
1582888800000|2020-02-28 11:20:00|1684.55|1684.55|1686.49|1686.49|1686.92|1686.92|1683.9|1683.9|0
1582889100000|2020-02-28 11:25:00|1686.71|1686.71|1685.2|1685.2|1687.14|1687.14|1684.33|1684.33|0
1582889400000|2020-02-28 11:30:00|1685.63|1685.63|1686.57|1686.57|1690.46|1690.46|1685.63|1685.63|0
1582889700000|2020-02-28 11:35:00|1686.14|1686.14|1686.86|1686.86|1689.02|1689.02|1684.27|1684.27|0
1582890000000|2020-02-28 11:40:00|1686.43|1686.43|1684.7|1684.7|1686.86|1686.86|1684.48|1684.48|0
1582890300000|2020-02-28 11:45:00|1684.91|1684.91|1685.93|1685.93|1685.93|1685.93|1684.48|1684.48|0
1582890600000|2020-02-28 11:50:00|1686.14|1686.14|1689.97|1689.97|1690.62|1690.62|1684.2|1684.2|0
1582890900000|2020-02-28 11:55:00|1690.62|1690.62|1683.78|1683.78|1691.27|1691.27|1683.14|1683.14|0
1582891200000|2020-02-28 12:00:00|1684.45|1684.45|1676.84|1676.84|1685.23|1685.23|1676.84|1676.84|0
1582891500000|2020-02-28 12:05:00|1677.06|1677.06|1676.03|1676.03|1677.06|1677.06|1674.25|1674.25|0
1582891800000|2020-02-28 12:10:00|1673.65|1673.65|1679.05|1679.05|1679.48|1679.48|1673|1673|0
1582892100000|2020-02-28 12:15:00|1679.48|1679.48|1682.37|1682.37|1682.37|1682.37|1678.62|1678.62|0
1582892400000|2020-02-28 12:20:00|1683.24|1683.24|1685.96|1685.96|1686.69|1686.69|1682.8|1682.8|0
1582892700000|2020-02-28 12:25:00|1685.31|1685.31|1685.53|1685.53|1687.04|1687.04|1684.45|1684.45|0
1582893000000|2020-02-28 12:30:00|1685.74|1685.74|1686.18|1686.18|1687.04|1687.04|1683.37|1683.37|0
1582893300000|2020-02-28 12:35:00|1685.96|1685.96|1687.47|1687.47|1687.9|1687.9|1685.53|1685.53|0
1582893600000|2020-02-28 12:40:00|1686.82|1686.82|1689.06|1689.06|1689.06|1689.06|1684.31|1684.31|0
1582893900000|2020-02-28 12:45:00|1689.28|1689.28|1689.27|1689.27|1690.18|1690.18|1686.69|1686.69|0
1582894200000|2020-02-28 12:50:00|1689.49|1689.49|1687.63|1687.63|1689.57|1689.57|1685.47|1685.47|0
1582894500000|2020-02-28 12:55:00|1686.98|1686.98|1688.33|1688.33|1688.54|1688.54|1685.74|1685.74|0
1582894800000|2020-02-28 13:00:00|1687.68|1687.68|1691.13|1691.13|1691.52|1691.52|1685.95|1685.95|0
1582895100000|2020-02-28 13:05:00|1690.7|1690.7|1690.7|1690.7|1691.78|1691.78|1689.41|1689.41|0
1582895400000|2020-02-28 13:10:00|1690.92|1690.92|1693.8|1693.8|1694.02|1694.02|1689.47|1689.47|0
1582895700000|2020-02-28 13:15:00|1693.97|1693.97|1691.75|1691.75|1697.58|1697.58|1691.32|1691.32|0
1582896000000|2020-02-28 13:20:00|1692.83|1692.83|1697.32|1697.32|1697.76|1697.76|1692.83|1692.83|0
1582896300000|2020-02-28 13:25:00|1697.49|1697.49|1701.99|1701.99|1701.99|1701.99|1696.98|1696.98|0
1582896600000|2020-02-28 13:30:00|1702.21|1702.21|1701.63|1701.63|1702.86|1702.86|1696.74|1696.74|0
1582896900000|2020-02-28 13:35:00|1702.5|1702.5|1696.85|1696.85|1703.58|1703.58|1696.85|1696.85|0
1582897200000|2020-02-28 13:40:00|1696.64|1696.64|1692.39|1692.39|1698.58|1698.58|1692.39|1692.39|0
1582897500000|2020-02-28 13:45:00|1692.18|1692.18|1694.98|1694.98|1696.28|1696.28|1691.53|1691.53|0
1582897800000|2020-02-28 13:50:00|1695.41|1695.41|1695.85|1695.85|1698.22|1698.22|1694.55|1694.55|0
1582898100000|2020-02-28 13:55:00|1695.7|1695.7|1694.54|1694.54|1699.16|1699.16|1693.68|1693.68|0
1582898400000|2020-02-28 14:00:00|1694.98|1694.98|1694.49|1694.49|1696.22|1696.22|1693.25|1693.25|0
1582898700000|2020-02-28 14:05:00|1694.06|1694.06|1694.57|1694.57|1696.3|1696.3|1692.84|1692.84|0
1582899000000|2020-02-28 14:10:00|1695.22|1695.22|1694.35|1694.35|1698.24|1698.24|1691.98|1691.98|0
1582899300000|2020-02-28 14:15:00|1693.92|1693.92|1689.38|1689.38|1695.43|1695.43|1689.38|1689.38|0
1582899600000|2020-02-28 14:20:00|1689.14|1689.14|1694.54|1694.54|1694.54|1694.54|1689.14|1689.14|0
1582899900000|2020-02-28 14:25:00|1694.32|1694.32|1694.1|1694.1|1696.48|1696.48|1693.02|1693.02|0
1582900200000|2020-02-28 14:30:00|1694.54|1694.54|1700.69|1700.69|1701.69|1701.69|1693.46|1693.46|0
1582900500000|2020-02-28 14:35:00|1699.83|1699.83|1702.46|1702.46|1705.17|1705.17|1699.33|1699.33|0
1582900800000|2020-02-28 14:40:00|1700.95|1700.95|1700.71|1700.71|1704.11|1704.11|1698.98|1698.98|0
1582901100000|2020-02-28 14:45:00|1700.27|1700.27|1695.09|1695.09|1700.92|1700.92|1695.09|1695.09|0
1582901400000|2020-02-28 14:50:00|1694.95|1694.95|1695.71|1695.71|1696.14|1696.14|1689.73|1689.73|0
1582901700000|2020-02-28 14:55:00|1695.49|1695.49|1686.11|1686.11|1695.71|1695.71|1686.11|1686.11|0
1582902000000|2020-02-28 15:00:00|1688.26|1688.26|1684|1684|1690.21|1690.21|1683.56|1683.56|0
1582902300000|2020-02-28 15:05:00|1684.86|1684.86|1682.9|1682.9|1691.32|1691.32|1682.08|1682.08|0
1582902600000|2020-02-28 15:10:00|1681.82|1681.82|1681.35|1681.35|1682.9|1682.9|1677.51|1677.51|0
1582902900000|2020-02-28 15:15:00|1681.13|1681.13|1691.31|1691.31|1691.98|1691.98|1678.11|1678.11|0
1582903200000|2020-02-28 15:20:00|1691.09|1691.09|1683.92|1683.92|1691.09|1691.09|1683.34|1683.34|0
1582903500000|2020-02-28 15:25:00|1683.71|1683.71|1676.96|1676.96|1688.19|1688.19|1676.96|1676.96|0
1582903800000|2020-02-28 15:30:00|1677.17|1677.17|1684.65|1684.65|1685.94|1685.94|1677.09|1677.09|0
1582904100000|2020-02-28 15:35:00|1685.08|1685.08|1691.17|1691.17|1692.69|1692.69|1684.86|1684.86|0
1582904400000|2020-02-28 15:40:00|1690.96|1690.96|1687.72|1687.72|1693.77|1693.77|1685.56|1685.56|0
1582904700000|2020-02-28 15:45:00|1687.93|1687.93|1689.3|1689.3|1691.32|1691.32|1686.73|1686.73|0
1582905000000|2020-02-28 15:50:00|1689.74|1689.74|1698.3|1698.3|1699.38|1699.38|1689.74|1689.74|0
1582905300000|2020-02-28 15:55:00|1698.08|1698.08|1696.61|1696.61|1699.3|1699.3|1693.5|1693.5|0
1582905600000|2020-02-28 16:00:00|1696.39|1696.39|1699.18|1699.18|1700.04|1700.04|1694.5|1694.5|0
1582905900000|2020-02-28 16:05:00|1698.96|1698.96|1699.89|1699.89|1699.89|1699.89|1696.9|1696.9|0
1582906200000|2020-02-28 16:10:00|1699.68|1699.68|1704.28|1704.28|1704.71|1704.71|1699.03|1699.03|0
1582906500000|2020-02-28 16:15:00|1704.71|1704.71|1712.05|1712.05|1714.02|1714.02|1704.28|1704.28|0
1582906800000|2020-02-28 16:20:00|1712.13|1712.13|1709.31|1709.31|1712.3|1712.3|1705.64|1705.64|0
1582907100000|2020-02-28 16:25:00|1709.09|1709.09|1712.91|1712.91|1714.14|1714.14|1706.44|1706.44|0
1583136900000|2020-03-02 08:15:00|1766.31|1766.31|1759.72|1759.72|1769.43|1769.43|1756.48|1756.48|0
1583137200000|2020-03-02 08:20:00|1760.58|1760.58|1758.42|1758.42|1762.52|1762.52|1758.42|1758.42|0
1583137500000|2020-03-02 08:25:00|1758.2|1758.2|1749.78|1749.78|1759.28|1759.28|1749.78|1749.78|0
1583137800000|2020-03-02 08:30:00|1750.43|1750.43|1737.26|1737.26|1750.43|1750.43|1736.39|1736.39|0
1583138100000|2020-03-02 08:35:00|1738.55|1738.55|1723.22|1723.22|1738.55|1738.55|1723.22|1723.22|0
1583138400000|2020-03-02 08:40:00|1722.57|1722.57|1727.97|1727.97|1727.97|1727.97|1721.93|1721.93|0
1583138700000|2020-03-02 08:45:00|1728.84|1728.84|1731.21|1731.21|1731.64|1731.64|1726.25|1726.25|0
1583139000000|2020-03-02 08:50:00|1730.79|1730.79|1718.84|1718.84|1731|1731|1718.84|1718.84|0
1583139300000|2020-03-02 08:55:00|1718.41|1718.41|1704.88|1704.88|1718.84|1718.84|1704.88|1704.88|0
1583139600000|2020-03-02 09:00:00|1706.61|1706.61|1710.28|1710.28|1711.41|1711.41|1705.75|1705.75|0
1583139900000|2020-03-02 09:05:00|1710.5|1710.5|1708.18|1708.18|1712.86|1712.86|1708.18|1708.18|0
1583140200000|2020-03-02 09:10:00|1707.75|1707.75|1707.78|1707.78|1709.3|1709.3|1705.63|1705.63|0
1583140500000|2020-03-02 09:15:00|1708.22|1708.22|1705.21|1705.21|1709.51|1709.51|1704.13|1704.13|0
1583140800000|2020-03-02 09:20:00|1706.29|1706.29|1710.84|1710.84|1711.7|1711.7|1706.29|1706.29|0
1583141100000|2020-03-02 09:25:00|1710.19|1710.19|1707.93|1707.93|1711.7|1711.7|1707.28|1707.28|0
1583141400000|2020-03-02 09:30:00|1708.58|1708.58|1700|1700|1708.58|1708.58|1700|1700|0
1583141700000|2020-03-02 09:35:00|1699.57|1699.57|1697.15|1697.15|1701.3|1701.3|1696.29|1696.29|0
1583142000000|2020-03-02 09:40:00|1697.37|1697.37|1689.95|1689.95|1698.09|1698.09|1689.3|1689.3|0
1583142300000|2020-03-02 09:45:00|1690.16|1690.16|1689.91|1689.91|1690.16|1690.16|1685.3|1685.3|0
1583142600000|2020-03-02 09:50:00|1690.34|1690.34|1690.56|1690.56|1691.42|1691.42|1688.83|1688.83|0
1583142900000|2020-03-02 09:55:00|1689.91|1689.91|1692.16|1692.16|1692.16|1692.16|1687.32|1687.32|0
1583143200000|2020-03-02 10:00:00|1691.94|1691.94|1696.07|1696.07|1696.07|1696.07|1691.51|1691.51|0
1583143500000|2020-03-02 10:05:00|1694.99|1694.99|1696.72|1696.72|1697.59|1697.59|1693.27|1693.27|0
1583143800000|2020-03-02 10:10:00|1696.94|1696.94|1689.28|1689.28|1697.59|1697.59|1688.85|1688.85|0
1583144100000|2020-03-02 10:15:00|1688.63|1688.63|1691.87|1691.87|1694.25|1694.25|1688.42|1688.42|0
1583144400000|2020-03-02 10:20:00|1691.01|1691.01|1686.91|1686.91|1691.01|1691.01|1686.91|1686.91|0
1583144700000|2020-03-02 10:25:00|1686.69|1686.69|1693.17|1693.17|1693.6|1693.6|1686.26|1686.26|0
1583145000000|2020-03-02 10:30:00|1693.38|1693.38|1696.19|1696.19|1698.13|1698.13|1693.38|1693.38|0
1583145300000|2020-03-02 10:35:00|1695.76|1695.76|1692.22|1692.22|1695.76|1695.76|1691.14|1691.14|0
1583145600000|2020-03-02 10:40:00|1691.14|1691.14|1687.42|1687.42|1691.14|1691.14|1686.96|1686.96|0
1583145900000|2020-03-02 10:45:00|1686.56|1686.56|1688.07|1688.07|1689.8|1689.8|1686.56|1686.56|0
1583146200000|2020-03-02 10:50:00|1687.85|1687.85|1690.84|1690.84|1691.27|1691.27|1686.56|1686.56|0
1583146500000|2020-03-02 10:55:00|1690.19|1690.19|1687.1|1687.1|1691.27|1691.27|1686.89|1686.89|0
1583146800000|2020-03-02 11:00:00|1686.89|1686.89|1687.61|1687.61|1691.07|1691.07|1686.46|1686.46|0
1583147100000|2020-03-02 11:05:00|1686.96|1686.96|1687.92|1687.92|1688.78|1688.78|1685.67|1685.67|0
1583147400000|2020-03-02 11:10:00|1686.84|1686.84|1683.65|1683.65|1686.84|1686.84|1683.65|1683.65|0
1583147700000|2020-03-02 11:15:00|1684.08|1684.08|1681.64|1681.64|1684.3|1684.3|1678.62|1678.62|0
1583148000000|2020-03-02 11:20:00|1682.29|1682.29|1680.26|1680.26|1684.01|1684.01|1678.96|1678.96|0
1583148300000|2020-03-02 11:25:00|1679.18|1679.18|1676.94|1676.94|1679.61|1679.61|1675.43|1675.43|0
1583148600000|2020-03-02 11:30:00|1677.8|1677.8|1672.19|1672.19|1678.02|1678.02|1672.19|1672.19|0
1583148900000|2020-03-02 11:35:00|1670.46|1670.46|1670.3|1670.3|1673.04|1673.04|1669.6|1669.6|0
1583149200000|2020-03-02 11:40:00|1669.87|1669.87|1661.92|1661.92|1670.49|1670.49|1661.45|1661.45|0
1583149500000|2020-03-02 11:45:00|1661.48|1661.48|1667.75|1667.75|1669.26|1669.26|1660.84|1660.84|0
1583149800000|2020-03-02 11:50:00|1668.4|1668.4|1663.19|1663.19|1668.83|1668.83|1662|1662|0
1583150100000|2020-03-02 11:55:00|1663.83|1663.83|1659|1659|1664.05|1664.05|1656.24|1656.24|0
1583150400000|2020-03-02 12:00:00|1659.21|1659.21|1657.95|1657.95|1662.05|1662.05|1656.44|1656.44|0
1583150700000|2020-03-02 12:05:00|1658.16|1658.16|1668.81|1668.81|1668.81|1668.81|1656.65|1656.65|0
1583151000000|2020-03-02 12:10:00|1667.73|1667.73|1666.73|1666.73|1669.67|1669.67|1665.35|1665.35|0
1583151300000|2020-03-02 12:15:00|1666.52|1666.52|1661.91|1661.91|1667.16|1667.16|1661.91|1661.91|0
1583151600000|2020-03-02 12:20:00|1660.83|1660.83|1663.85|1663.85|1665.79|1665.79|1660.83|1660.83|0
1583151900000|2020-03-02 12:25:00|1664.28|1664.28|1667.52|1667.52|1667.52|1667.52|1662.55|1662.55|0
1583152200000|2020-03-02 12:30:00|1666.87|1666.87|1662.12|1662.12|1668.82|1668.82|1662.12|1662.12|0
1583152500000|2020-03-02 12:35:00|1661.26|1661.26|1660.76|1660.76|1664|1664|1659.25|1659.25|0
1583152800000|2020-03-02 12:40:00|1660.11|1660.11|1663.43|1663.43|1665.16|1665.16|1660.11|1660.11|0
1583153100000|2020-03-02 12:45:00|1663.27|1663.27|1665.81|1665.81|1666.67|1666.67|1661.49|1661.49|0
1583153400000|2020-03-02 12:50:00|1666.24|1666.24|1667.32|1667.32|1667.32|1667.32|1665.16|1665.16|0
1583153700000|2020-03-02 12:55:00|1667.97|1667.97|1674.44|1674.44|1675.95|1675.95|1667.97|1667.97|0
1583154000000|2020-03-02 13:00:00|1676.81|1676.81|1679.12|1679.12|1679.12|1679.12|1674.22|1674.22|0
1583154300000|2020-03-02 13:05:00|1678.47|1678.47|1675.39|1675.39|1680.37|1680.37|1675.39|1675.39|0
1583154600000|2020-03-02 13:10:00|1674.53|1674.53|1677.07|1677.07|1677.07|1677.07|1673.66|1673.66|0
1583154900000|2020-03-02 13:15:00|1676.64|1676.64|1678.1|1678.1|1678.1|1678.1|1675.99|1675.99|0
1583155200000|2020-03-02 13:20:00|1677.45|1677.45|1667.65|1667.65|1677.45|1677.45|1667.65|1667.65|0
1583155500000|2020-03-02 13:25:00|1667.43|1667.43|1670.03|1670.03|1670.67|1670.67|1665.92|1665.92|0
1583155800000|2020-03-02 13:30:00|1669.38|1669.38|1668.08|1668.08|1669.38|1669.38|1667|1667|0
1583156100000|2020-03-02 13:35:00|1667.87|1667.87|1667.27|1667.27|1670.67|1670.67|1667.27|1667.27|0
1583156400000|2020-03-02 13:40:00|1667.05|1667.05|1667.18|1667.18|1672.02|1672.02|1666.62|1666.62|0
1583156700000|2020-03-02 13:45:00|1667.39|1667.39|1670.07|1670.07|1670.07|1670.07|1666.4|1666.4|0
1583157000000|2020-03-02 13:50:00|1669.85|1669.85|1673.9|1673.9|1675.62|1675.62|1669.85|1669.85|0
1583157300000|2020-03-02 13:55:00|1674.76|1674.76|1677.35|1677.35|1678.86|1678.86|1674.76|1674.76|0
1583157600000|2020-03-02 14:00:00|1678.86|1678.86|1679.46|1679.46|1681.19|1681.19|1677.73|1677.73|0
1583157900000|2020-03-02 14:05:00|1679.03|1679.03|1681.19|1681.19|1681.84|1681.84|1678.81|1678.81|0
1583158200000|2020-03-02 14:10:00|1681.4|1681.4|1682.19|1682.19|1684|1684|1680.47|1680.47|0
1583158500000|2020-03-02 14:15:00|1681.86|1681.86|1684.81|1684.81|1685.03|1685.03|1679.05|1679.05|0
1583158800000|2020-03-02 14:20:00|1684.59|1684.59|1687.56|1687.56|1688.91|1688.91|1684.59|1684.59|0
1583159100000|2020-03-02 14:25:00|1687.78|1687.78|1690.8|1690.8|1690.8|1690.8|1687.78|1687.78|0
1583159400000|2020-03-02 14:30:00|1690.88|1690.88|1689.32|1689.32|1694.29|1694.29|1688.02|1688.02|0
1583159700000|2020-03-02 14:35:00|1689.53|1689.53|1682.77|1682.77|1689.75|1689.75|1682.55|1682.55|0
1583160000000|2020-03-02 14:40:00|1683.63|1683.63|1685.21|1685.21|1687.3|1687.3|1683.05|1683.05|0
1583160300000|2020-03-02 14:45:00|1685.42|1685.42|1684.99|1684.99|1687.58|1687.58|1683.27|1683.27|0
1583160600000|2020-03-02 14:50:00|1684.13|1684.13|1687.58|1687.58|1687.58|1687.58|1681.32|1681.32|0
1583160900000|2020-03-02 14:55:00|1685.64|1685.64|1684.18|1684.18|1687.8|1687.8|1683.1|1683.1|0
1583161200000|2020-03-02 15:00:00|1684.83|1684.83|1685.53|1685.53|1685.74|1685.74|1682.5|1682.5|0
1583161500000|2020-03-02 15:05:00|1684.88|1684.88|1685.85|1685.85|1687.79|1687.79|1683.8|1683.8|0
1583161800000|2020-03-02 15:10:00|1685.63|1685.63|1691.55|1691.55|1691.55|1691.55|1685.63|1685.63|0
1583162100000|2020-03-02 15:15:00|1691.98|1691.98|1687.01|1687.01|1691.98|1691.98|1683.77|1683.77|0
1583162400000|2020-03-02 15:20:00|1686.79|1686.79|1686.14|1686.14|1686.79|1686.79|1683.69|1683.69|0
1583162700000|2020-03-02 15:25:00|1685.49|1685.49|1685.39|1685.39|1688.73|1688.73|1685.34|1685.34|0
1583163000000|2020-03-02 15:30:00|1686.04|1686.04|1683.26|1683.26|1686.64|1686.64|1681.71|1681.71|0
1583163300000|2020-03-02 15:35:00|1683.69|1683.69|1686.23|1686.23|1686.45|1686.45|1683.04|1683.04|0
1583163600000|2020-03-02 15:40:00|1686.66|1686.66|1688.61|1688.61|1688.61|1688.61|1685.8|1685.8|0
1583163900000|2020-03-02 15:45:00|1689.25|1689.25|1693.97|1693.97|1694.33|1694.33|1689.25|1689.25|0
1583164200000|2020-03-02 15:50:00|1693.75|1693.75|1689.41|1689.41|1693.75|1693.75|1689.41|1689.41|0
1583164500000|2020-03-02 15:55:00|1689.19|1689.19|1688.13|1688.13|1692.32|1692.32|1686.62|1686.62|0
1583164800000|2020-03-02 16:00:00|1688.78|1688.78|1690.16|1690.16|1691.67|1691.67|1688.35|1688.35|0
1583165100000|2020-03-02 16:05:00|1689.73|1689.73|1683.56|1683.56|1689.73|1689.73|1683.56|1683.56|0
1583165400000|2020-03-02 16:10:00|1684|1684|1692.4|1692.4|1692.4|1692.4|1684|1684|0
1583165700000|2020-03-02 16:15:00|1692.18|1692.18|1688.93|1688.93|1693.21|1693.21|1688.93|1688.93|0
1583166000000|2020-03-02 16:20:00|1689.58|1689.58|1686.98|1686.98|1689.58|1689.58|1686.98|1686.98|0
1583166300000|2020-03-02 16:25:00|1686.84|1686.84|1687.48|1687.48|1690.5|1690.5|1685.25|1685.25|0
1583223300000|2020-03-03 08:15:00|1727.29|1727.29|1732.05|1732.05|1732.05|1732.05|1724.97|1724.97|0
1583223600000|2020-03-03 08:20:00|1731.4|1731.4|1723.01|1723.01|1732.69|1732.69|1721.96|1721.96|0
1583223900000|2020-03-03 08:25:00|1723.23|1723.23|1727.58|1727.58|1727.58|1727.58|1718.94|1718.94|0
1583224200000|2020-03-03 08:30:00|1728.23|1728.23|1730.53|1730.53|1730.75|1730.75|1725.43|1725.43|0
1583224500000|2020-03-03 08:35:00|1730.32|1730.32|1734.13|1734.13|1734.13|1734.13|1727.94|1727.94|0
1583224800000|2020-03-03 08:40:00|1733.05|1733.05|1735.51|1735.51|1736.16|1736.16|1730.46|1730.46|0
1583225100000|2020-03-03 08:45:00|1736.16|1736.16|1737.38|1737.38|1737.59|1737.59|1734.21|1734.21|0
1583225400000|2020-03-03 08:50:00|1736.94|1736.94|1736.21|1736.21|1739.75|1739.75|1735.43|1735.43|0
1583225700000|2020-03-03 08:55:00|1734.92|1734.92|1734.87|1734.87|1735.73|1735.73|1732.98|1732.98|0
1583226000000|2020-03-03 09:00:00|1734.22|1734.22|1733.14|1733.14|1735.95|1735.95|1732.92|1732.92|0
1583226300000|2020-03-03 09:05:00|1733.36|1733.36|1744.72|1744.72|1745.37|1745.37|1733.36|1733.36|0
1583226600000|2020-03-03 09:10:00|1744.5|1744.5|1743.85|1743.85|1746.01|1746.01|1743.21|1743.21|0
1583226900000|2020-03-03 09:15:00|1744.07|1744.07|1745.37|1745.37|1746.88|1746.88|1744.07|1744.07|0
1583227200000|2020-03-03 09:20:00|1746.23|1746.23|1739.32|1739.32|1746.23|1746.23|1739.32|1739.32|0
1583227500000|2020-03-03 09:25:00|1739.97|1739.97|1740.62|1740.62|1741.05|1741.05|1738.89|1738.89|0
1583227800000|2020-03-03 09:30:00|1740.18|1740.18|1738.74|1738.74|1741.84|1741.84|1738.38|1738.38|0
1583228100000|2020-03-03 09:35:00|1738.52|1738.52|1739.22|1739.22|1740.51|1740.51|1737.66|1737.66|0
1583228400000|2020-03-03 09:40:00|1739|1739|1741.16|1741.16|1742.89|1742.89|1738.79|1738.79|0
1583228700000|2020-03-03 09:45:00|1740.73|1740.73|1742.46|1742.46|1742.46|1742.46|1740.08|1740.08|0
1583229000000|2020-03-03 09:50:00|1742.67|1742.67|1743.35|1743.35|1743.97|1743.97|1742.49|1742.49|0
1583229300000|2020-03-03 09:55:00|1742.92|1742.92|1746.61|1746.61|1746.61|1746.61|1742.27|1742.27|0
1583229600000|2020-03-03 10:00:00|1746.89|1746.89|1754.17|1754.17|1754.2|1754.2|1746.33|1746.33|0
1583229900000|2020-03-03 10:05:00|1753.52|1753.52|1747.69|1747.69|1753.52|1753.52|1747.47|1747.47|0
1583230200000|2020-03-03 10:10:00|1748.12|1748.12|1745.96|1745.96|1750.07|1750.07|1745.05|1745.05|0
1583230500000|2020-03-03 10:15:00|1746.18|1746.18|1746.39|1746.39|1747.47|1747.47|1745.96|1745.96|0
1583230800000|2020-03-03 10:20:00|1745.1|1745.1|1743.37|1743.37|1745.1|1745.1|1742.51|1742.51|0
1583231100000|2020-03-03 10:25:00|1742.94|1742.94|1742.72|1742.72|1744.02|1744.02|1741.21|1741.21|0
1583231400000|2020-03-03 10:30:00|1743.16|1743.16|1740.13|1740.13|1743.8|1743.8|1738.4|1738.4|0
1583231700000|2020-03-03 10:35:00|1739.27|1739.27|1737.97|1737.97|1739.7|1739.7|1737.76|1737.76|0
1583232000000|2020-03-03 10:40:00|1738.19|1738.19|1739.48|1739.48|1741.21|1741.21|1738.19|1738.19|0
1583232300000|2020-03-03 10:45:00|1739.7|1739.7|1742.94|1742.94|1742.94|1742.94|1739.05|1739.05|0
1583232600000|2020-03-03 10:50:00|1743.16|1743.16|1745.1|1745.1|1745.75|1745.75|1743.16|1743.16|0
1583232900000|2020-03-03 10:55:00|1745.32|1745.32|1745.17|1745.17|1745.82|1745.82|1744.53|1744.53|0
1583233200000|2020-03-03 11:00:00|1744.96|1744.96|1743.45|1743.45|1744.96|1744.96|1742.37|1742.37|0
1583233500000|2020-03-03 11:05:00|1744.09|1744.09|1739.78|1739.78|1744.31|1744.31|1738.48|1738.48|0
1583233800000|2020-03-03 11:10:00|1738.7|1738.7|1738.91|1738.91|1739.56|1739.56|1735.67|1735.67|0
1583234100000|2020-03-03 11:15:00|1738.7|1738.7|1743.23|1743.23|1743.26|1743.26|1738.7|1738.7|0
1583234400000|2020-03-03 11:20:00|1743.45|1743.45|1742.87|1742.87|1744.09|1744.09|1741.72|1741.72|0
1583234700000|2020-03-03 11:25:00|1742.66|1742.66|1739.42|1739.42|1742.66|1742.66|1739.2|1739.2|0
1583235000000|2020-03-03 11:30:00|1739.63|1739.63|1737.96|1737.96|1741.41|1741.41|1737.32|1737.32|0
1583235300000|2020-03-03 11:35:00|1737.53|1737.53|1738.7|1738.7|1740.21|1740.21|1736.24|1736.24|0
1583235600000|2020-03-03 11:40:00|1738.48|1738.48|1733.73|1733.73|1738.48|1738.48|1733.3|1733.3|0
1583235900000|2020-03-03 11:45:00|1733.48|1733.48|1728.95|1728.95|1733.48|1733.48|1728.95|1728.95|0
1583236200000|2020-03-03 11:50:00|1729.16|1729.16|1729.09|1729.09|1732.4|1732.4|1728.95|1728.95|0
1583236500000|2020-03-03 11:55:00|1729.3|1729.3|1727.01|1727.01|1730.18|1730.18|1727.01|1727.01|0
1583236800000|2020-03-03 12:00:00|1724.85|1724.85|1731.99|1731.99|1731.99|1731.99|1724.85|1724.85|0
1583237100000|2020-03-03 12:05:00|1731.13|1731.13|1728.96|1728.96|1731.13|1731.13|1725.22|1725.22|0
1583237400000|2020-03-03 12:10:00|1728.53|1728.53|1731.59|1731.59|1732.16|1732.16|1727.88|1727.88|0
1583237700000|2020-03-03 12:15:00|1731.81|1731.81|1732.26|1732.26|1732.32|1732.32|1729.59|1729.59|0
1583238000000|2020-03-03 12:20:00|1733.34|1733.34|1732.69|1732.69|1733.34|1733.34|1729.88|1729.88|0
1583238300000|2020-03-03 12:25:00|1733.34|1733.34|1732.47|1732.47|1733.99|1733.99|1730.96|1730.96|0
1583238600000|2020-03-03 12:30:00|1732.91|1732.91|1733.99|1733.99|1736.14|1736.14|1732.26|1732.26|0
1583238900000|2020-03-03 12:35:00|1733.12|1733.12|1727.68|1727.68|1733.82|1733.82|1726.82|1726.82|0
1583239200000|2020-03-03 12:40:00|1727.9|1727.9|1727.87|1727.87|1731.35|1731.35|1727.87|1727.87|0
1583239500000|2020-03-03 12:45:00|1727.44|1727.44|1723.99|1723.99|1727.44|1727.44|1722.48|1722.48|0
1583239800000|2020-03-03 12:50:00|1723.77|1723.77|1720.32|1720.32|1725.07|1725.07|1720.32|1720.32|0
1583240100000|2020-03-03 12:55:00|1719.67|1719.67|1724.08|1724.08|1724.29|1724.29|1717.51|1717.51|0
1583240400000|2020-03-03 13:00:00|1723.65|1723.65|1719.98|1719.98|1723.65|1723.65|1719.54|1719.54|0
1583240700000|2020-03-03 13:05:00|1720.41|1720.41|1719.48|1719.48|1720.41|1720.41|1716.67|1716.67|0
1583241000000|2020-03-03 13:10:00|1719.26|1719.26|1722.72|1722.72|1723.15|1723.15|1719.04|1719.04|0
1583241300000|2020-03-03 13:15:00|1722.07|1722.07|1721.64|1721.64|1723.15|1723.15|1720.34|1720.34|0
1583241600000|2020-03-03 13:20:00|1720.77|1720.77|1721.85|1721.85|1722.72|1722.72|1720.56|1720.56|0
1583241900000|2020-03-03 13:25:00|1721.64|1721.64|1718.97|1718.97|1722.93|1722.93|1718.97|1718.97|0
1583242200000|2020-03-03 13:30:00|1718.54|1718.54|1722.64|1722.64|1722.86|1722.86|1718.11|1718.11|0
1583242500000|2020-03-03 13:35:00|1722.43|1722.43|1718.32|1718.32|1722.43|1722.43|1718.32|1718.32|0
1583242800000|2020-03-03 13:40:00|1718.97|1718.97|1714.7|1714.7|1719.4|1719.4|1714.49|1714.49|0
1583243100000|2020-03-03 13:45:00|1714.49|1714.49|1713.84|1713.84|1715.78|1715.78|1713.19|1713.19|0
1583243400000|2020-03-03 13:50:00|1714.05|1714.05|1718.72|1718.72|1721.1|1721.1|1714.05|1714.05|0
1583243700000|2020-03-03 13:55:00|1717.86|1717.86|1718.72|1718.72|1720.02|1720.02|1716.78|1716.78|0
1583244000000|2020-03-03 14:00:00|1718.29|1718.29|1719.8|1719.8|1720.23|1720.23|1716.99|1716.99|0
1583244300000|2020-03-03 14:05:00|1719.37|1719.37|1721.13|1721.13|1721.35|1721.35|1719.15|1719.15|0
1583244600000|2020-03-03 14:10:00|1720.48|1720.48|1716.59|1716.59|1720.48|1720.48|1716.59|1716.59|0
1583244900000|2020-03-03 14:15:00|1717.24|1717.24|1719.4|1719.4|1719.4|1719.4|1715.08|1715.08|0
1583245200000|2020-03-03 14:20:00|1719.62|1719.62|1721.56|1721.56|1722.21|1722.21|1719.19|1719.19|0
1583245500000|2020-03-03 14:25:00|1721.78|1721.78|1721.35|1721.35|1721.99|1721.99|1720.91|1720.91|0
1583245800000|2020-03-03 14:30:00|1721.13|1721.13|1719.64|1719.64|1721.35|1721.35|1716.73|1716.73|0
1583246100000|2020-03-03 14:35:00|1719.85|1719.85|1719.78|1719.78|1721.15|1721.15|1716.83|1716.83|0
1583246400000|2020-03-03 14:40:00|1720.64|1720.64|1719.13|1719.13|1721.94|1721.94|1719.13|1719.13|0
1583246700000|2020-03-03 14:45:00|1719.35|1719.35|1718.67|1718.67|1719.99|1719.99|1718.02|1718.02|0
1583247000000|2020-03-03 14:50:00|1718.88|1718.88|1712.3|1712.3|1718.88|1718.88|1711.87|1711.87|0
1583247300000|2020-03-03 14:55:00|1712.09|1712.09|1713.82|1713.82|1714.68|1714.68|1711.22|1711.22|0
1583247600000|2020-03-03 15:00:00|1714.25|1714.25|1735.09|1735.09|1735.44|1735.44|1714.25|1714.25|0
1583247900000|2020-03-03 15:05:00|1735.96|1735.96|1722.36|1722.36|1736.82|1736.82|1722.36|1722.36|0
1583248200000|2020-03-03 15:10:00|1723.66|1723.66|1716.95|1716.95|1724.95|1724.95|1716.95|1716.95|0
1583248500000|2020-03-03 15:15:00|1716.31|1716.31|1712.59|1712.59|1717.03|1717.03|1711.22|1711.22|0
1583248800000|2020-03-03 15:20:00|1713.03|1713.03|1715.49|1715.49|1715.92|1715.92|1708.92|1708.92|0
1583249100000|2020-03-03 15:25:00|1715.28|1715.28|1710.28|1710.28|1718.3|1718.3|1709.84|1709.84|0
1583249400000|2020-03-03 15:30:00|1709.63|1709.63|1710.2|1710.2|1715.67|1715.67|1709.63|1709.63|0
1583249700000|2020-03-03 15:35:00|1709.99|1709.99|1715.12|1715.12|1718.14|1718.14|1709.99|1709.99|0
1583250000000|2020-03-03 15:40:00|1714.9|1714.9|1714.11|1714.11|1718|1718|1713.61|1713.61|0
1583250300000|2020-03-03 15:45:00|1713.25|1713.25|1710.13|1710.13|1716.06|1716.06|1708.61|1708.61|0
1583250600000|2020-03-03 15:50:00|1709.91|1709.91|1709.86|1709.86|1712.67|1712.67|1708.78|1708.78|0
1583250900000|2020-03-03 15:55:00|1709.43|1709.43|1713.24|1713.24|1713.96|1713.96|1709.21|1709.21|0
1583251200000|2020-03-03 16:00:00|1712.81|1712.81|1709.21|1709.21|1714.75|1714.75|1708.78|1708.78|0
1583251500000|2020-03-03 16:05:00|1709.64|1709.64|1703.39|1703.39|1709.64|1709.64|1703.18|1703.18|0
1583251800000|2020-03-03 16:10:00|1702.96|1702.96|1698.28|1698.28|1703.39|1703.39|1698.07|1698.07|0
1583252100000|2020-03-03 16:15:00|1698.71|1698.71|1701.18|1701.18|1702.04|1702.04|1697.13|1697.13|0
1583252400000|2020-03-03 16:20:00|1701.4|1701.4|1697.43|1697.43|1702.05|1702.05|1697|1697|0
1583252700000|2020-03-03 16:25:00|1697.21|1697.21|1696.58|1696.58|1699.59|1699.59|1693.45|1693.45|0
1583309700000|2020-03-04 08:15:00|1682.52|1682.52|1676.9|1676.9|1682.95|1682.95|1676.9|1676.9|0
1583310000000|2020-03-04 08:20:00|1676.47|1676.47|1681.31|1681.31|1682.95|1682.95|1676.47|1676.47|0
1583310300000|2020-03-04 08:25:00|1678.93|1678.93|1680.68|1680.68|1682.19|1682.19|1674.93|1674.93|0
1583310600000|2020-03-04 08:30:00|1681.76|1681.76|1687.8|1687.8|1687.8|1687.8|1681.76|1681.76|0
1583310900000|2020-03-04 08:35:00|1686.94|1686.94|1686.92|1686.92|1687.5|1687.5|1684.7|1684.7|0
1583311200000|2020-03-04 08:40:00|1686.48|1686.48|1682.81|1682.81|1686.48|1686.48|1681.09|1681.09|0
1583311500000|2020-03-04 08:45:00|1681.73|1681.73|1682.62|1682.62|1683.26|1683.26|1678.94|1678.94|0
1583311800000|2020-03-04 08:50:00|1682.86|1682.86|1688.71|1688.71|1688.71|1688.71|1682.86|1682.86|0
1583312100000|2020-03-04 08:55:00|1688.49|1688.49|1686.12|1686.12|1688.92|1688.92|1685.69|1685.69|0
1583312400000|2020-03-04 09:00:00|1686.77|1686.77|1693.06|1693.06|1693.06|1693.06|1686.77|1686.77|0
1583312700000|2020-03-04 09:05:00|1695.44|1695.44|1691.12|1691.12|1696.73|1696.73|1690.68|1690.68|0
1583313000000|2020-03-04 09:10:00|1690.68|1690.68|1686.98|1686.98|1690.9|1690.9|1686.77|1686.77|0
1583313300000|2020-03-04 09:15:00|1686.55|1686.55|1688.56|1688.56|1688.99|1688.99|1683.88|1683.88|0
1583313600000|2020-03-04 09:20:00|1689.64|1689.64|1690.72|1690.72|1690.72|1690.72|1687.77|1687.77|0
1583313900000|2020-03-04 09:25:00|1691.58|1691.58|1697|1697|1697|1697|1691.44|1691.44|0
1583314200000|2020-03-04 09:30:00|1696.57|1696.57|1694.41|1694.41|1697.22|1697.22|1694.41|1694.41|0
1583314500000|2020-03-04 09:35:00|1693.33|1693.33|1696.1|1696.1|1696.17|1696.17|1693.33|1693.33|0
1583314800000|2020-03-04 09:40:00|1695.45|1695.45|1697.99|1697.99|1698.42|1698.42|1693.94|1693.94|0
1583315100000|2020-03-04 09:45:00|1698.21|1698.21|1705.33|1705.33|1705.33|1705.33|1698.21|1698.21|0
1583315400000|2020-03-04 09:50:00|1704.9|1704.9|1702.77|1702.77|1705.98|1705.98|1701.48|1701.48|0
1583315700000|2020-03-04 09:55:00|1701.48|1701.48|1702.26|1702.26|1702.77|1702.77|1700.18|1700.18|0
1583316000000|2020-03-04 10:00:00|1701.83|1701.83|1697.64|1697.64|1701.83|1701.83|1697.21|1697.21|0
1583316300000|2020-03-04 10:05:00|1698.29|1698.29|1701.1|1701.1|1701.1|1701.1|1697.43|1697.43|0
1583316600000|2020-03-04 10:10:00|1701.75|1701.75|1702.61|1702.61|1704.34|1704.34|1700.88|1700.88|0
1583316900000|2020-03-04 10:15:00|1702.18|1702.18|1703.47|1703.47|1703.47|1703.47|1702.18|1702.18|0
1583317200000|2020-03-04 10:20:00|1702.83|1702.83|1706.45|1706.45|1706.53|1706.53|1702.83|1702.83|0
1583317500000|2020-03-04 10:25:00|1706.66|1706.66|1707.88|1707.88|1709.25|1709.25|1706.66|1706.66|0
1583317800000|2020-03-04 10:30:00|1708.09|1708.09|1705.93|1705.93|1708.52|1708.52|1704.2|1704.2|0
1583318100000|2020-03-04 10:35:00|1706.15|1706.15|1704.85|1704.85|1706.36|1706.36|1702.48|1702.48|0
1583318400000|2020-03-04 10:40:00|1704.42|1704.42|1705.55|1705.55|1706.28|1706.28|1703.77|1703.77|0
1583318700000|2020-03-04 10:45:00|1705.98|1705.98|1702.83|1702.83|1705.98|1705.98|1701.96|1701.96|0
1583319000000|2020-03-04 10:50:00|1702.39|1702.39|1702.18|1702.18|1703.69|1703.69|1701.96|1701.96|0
1583319300000|2020-03-04 10:55:00|1701.53|1701.53|1700.45|1700.45|1701.96|1701.96|1699.8|1699.8|0
1583319600000|2020-03-04 11:00:00|1700.23|1700.23|1699.08|1699.08|1701.53|1701.53|1698|1698|0
1583319900000|2020-03-04 11:05:00|1698.22|1698.22|1697.93|1697.93|1698.22|1698.22|1696.85|1696.85|0
1583320200000|2020-03-04 11:10:00|1697.79|1697.79|1699.52|1699.52|1700.6|1700.6|1697.79|1697.79|0
1583320500000|2020-03-04 11:15:00|1699.09|1699.09|1699.3|1699.3|1699.74|1699.74|1698.66|1698.66|0
1583320800000|2020-03-04 11:20:00|1699.09|1699.09|1704.05|1704.05|1704.92|1704.92|1698.66|1698.66|0
1583321100000|2020-03-04 11:25:00|1704.49|1704.49|1705.42|1705.42|1705.42|1705.42|1704.05|1704.05|0
1583321400000|2020-03-04 11:30:00|1705.2|1705.2|1703.55|1703.55|1705.35|1705.35|1703.33|1703.33|0
1583321700000|2020-03-04 11:35:00|1702.9|1702.9|1705.49|1705.49|1706.36|1706.36|1702.47|1702.47|0
1583322000000|2020-03-04 11:40:00|1703.98|1703.98|1702.95|1702.95|1704.84|1704.84|1702.09|1702.09|0
1583322300000|2020-03-04 11:45:00|1703.17|1703.17|1703.6|1703.6|1704.89|1704.89|1702.95|1702.95|0
1583322600000|2020-03-04 11:50:00|1703.68|1703.68|1701.95|1701.95|1703.68|1703.68|1701.95|1701.95|0
1583322900000|2020-03-04 11:55:00|1701.31|1701.31|1701.88|1701.88|1701.88|1701.88|1700.23|1700.23|0
1583323200000|2020-03-04 12:00:00|1701.63|1701.63|1698.91|1698.91|1702.93|1702.93|1697.83|1697.83|0
1583323500000|2020-03-04 12:05:00|1699.12|1699.12|1702.11|1702.11|1703.58|1703.58|1699.12|1699.12|0
1583323800000|2020-03-04 12:10:00|1702.54|1702.54|1702.79|1702.79|1704.22|1704.22|1702.54|1702.54|0
1583324100000|2020-03-04 12:15:00|1702.36|1702.36|1702.14|1702.14|1702.79|1702.79|1700.2|1700.2|0
1583324400000|2020-03-04 12:20:00|1702.58|1702.58|1702.64|1702.64|1704.16|1704.16|1700.92|1700.92|0
1583324700000|2020-03-04 12:25:00|1702.43|1702.43|1700.18|1700.18|1702.43|1702.43|1699.19|1699.19|0
1583325000000|2020-03-04 12:30:00|1699.96|1699.96|1700.1|1700.1|1700.19|1700.19|1698.53|1698.53|0
1583325300000|2020-03-04 12:35:00|1700.75|1700.75|1701.83|1701.83|1703.13|1703.13|1700.53|1700.53|0
1583325600000|2020-03-04 12:40:00|1702.05|1702.05|1700.57|1700.57|1702.05|1702.05|1700.14|1700.14|0
1583325900000|2020-03-04 12:45:00|1701.86|1701.86|1700.49|1700.49|1701.86|1701.86|1699.7|1699.7|0
1583326200000|2020-03-04 12:50:00|1700.92|1700.92|1699.85|1699.85|1700.92|1700.92|1699.63|1699.63|0
1583326500000|2020-03-04 12:55:00|1700.06|1700.06|1698.57|1698.57|1700.71|1700.71|1698.27|1698.27|0
1583326800000|2020-03-04 13:00:00|1697.27|1697.27|1696.84|1696.84|1697.7|1697.7|1696.19|1696.19|0
1583327100000|2020-03-04 13:05:00|1696.41|1696.41|1692.77|1692.77|1696.41|1696.41|1691.32|1691.32|0
1583327400000|2020-03-04 13:10:00|1692.98|1692.98|1692.98|1692.98|1694.5|1694.5|1692.12|1692.12|0
1583327700000|2020-03-04 13:15:00|1693.2|1693.2|1699.68|1699.68|1699.89|1699.89|1692.98|1692.98|0
1583328000000|2020-03-04 13:20:00|1700.54|1700.54|1706.02|1706.02|1706.46|1706.46|1700.54|1700.54|0
1583328300000|2020-03-04 13:25:00|1706.24|1706.24|1703.65|1703.65|1707.32|1707.32|1703.65|1703.65|0
1583328600000|2020-03-04 13:30:00|1703.86|1703.86|1705.81|1705.81|1705.81|1705.81|1702.78|1702.78|0
1583328900000|2020-03-04 13:35:00|1707.1|1707.1|1706.46|1706.46|1707.75|1707.75|1706.46|1706.46|0
1583329200000|2020-03-04 13:40:00|1705.81|1705.81|1704.08|1704.08|1706.46|1706.46|1703.86|1703.86|0
1583329500000|2020-03-04 13:45:00|1705.38|1705.38|1704.59|1704.59|1705.81|1705.81|1703.43|1703.43|0
1583329800000|2020-03-04 13:50:00|1705.02|1705.02|1703.29|1703.29|1705.45|1705.45|1702.21|1702.21|0
1583330100000|2020-03-04 13:55:00|1703.94|1703.94|1702.05|1702.05|1705.07|1705.07|1701.18|1701.18|0
1583330400000|2020-03-04 14:00:00|1700.32|1700.32|1698.16|1698.16|1700.97|1700.97|1698.16|1698.16|0
1583330700000|2020-03-04 14:05:00|1698.59|1698.59|1701.4|1701.4|1701.83|1701.83|1697.73|1697.73|0
1583331000000|2020-03-04 14:10:00|1702.48|1702.48|1701.83|1701.83|1702.69|1702.69|1701.61|1701.61|0
1583331300000|2020-03-04 14:15:00|1701.61|1701.61|1700.53|1700.53|1701.61|1701.61|1699.45|1699.45|0
1583331600000|2020-03-04 14:20:00|1699.89|1699.89|1701.4|1701.4|1702.91|1702.91|1699.67|1699.67|0
1583331900000|2020-03-04 14:25:00|1701.19|1701.19|1702.34|1702.34|1702.92|1702.92|1700.76|1700.76|0
1583332200000|2020-03-04 14:30:00|1702.12|1702.12|1701.13|1701.13|1705.02|1705.02|1699.96|1699.96|0
1583332500000|2020-03-04 14:35:00|1700.27|1700.27|1698.29|1698.29|1700.7|1700.7|1694.27|1694.27|0
1583332800000|2020-03-04 14:40:00|1698.08|1698.08|1695|1695|1699.32|1699.32|1694.35|1694.35|0
1583333100000|2020-03-04 14:45:00|1695.22|1695.22|1696.07|1696.07|1697.29|1697.29|1692.76|1692.76|0
1583333400000|2020-03-04 14:50:00|1694.56|1694.56|1691.89|1691.89|1694.56|1694.56|1689.51|1689.51|0
1583333700000|2020-03-04 14:55:00|1692.32|1692.32|1692.97|1692.97|1692.97|1692.97|1688.43|1688.43|0
1583334000000|2020-03-04 15:00:00|1693.18|1693.18|1688.65|1688.65|1696.85|1696.85|1688.43|1688.43|0
1583334300000|2020-03-04 15:05:00|1688.86|1688.86|1693.56|1693.56|1694.64|1694.64|1687.49|1687.49|0
1583334600000|2020-03-04 15:10:00|1693.77|1693.77|1696.51|1696.51|1696.8|1696.8|1691.61|1691.61|0
1583334900000|2020-03-04 15:15:00|1695.21|1695.21|1700.53|1700.53|1700.53|1700.53|1694.35|1694.35|0
1583335200000|2020-03-04 15:20:00|1700.75|1700.75|1702.57|1702.57|1703.65|1703.65|1700.41|1700.41|0
1583335500000|2020-03-04 15:25:00|1701.92|1701.92|1699.25|1699.25|1703.43|1703.43|1698.81|1698.81|0
1583335800000|2020-03-04 15:30:00|1699.03|1699.03|1691.37|1691.37|1699.03|1699.03|1690.72|1690.72|0
1583336100000|2020-03-04 15:35:00|1691.45|1691.45|1690.93|1690.93|1694.9|1694.9|1689.21|1689.21|0
1583336400000|2020-03-04 15:40:00|1691.15|1691.15|1691.85|1691.85|1692.58|1692.58|1688.56|1688.56|0
1583336700000|2020-03-04 15:45:00|1692.06|1692.06|1690.69|1690.69|1693.07|1693.07|1689.4|1689.4|0
1583337000000|2020-03-04 15:50:00|1690.91|1690.91|1694.06|1694.06|1695.14|1695.14|1690.91|1690.91|0
1583337300000|2020-03-04 15:55:00|1694.49|1694.49|1693.55|1693.55|1695.07|1695.07|1691.9|1691.9|0
1583337600000|2020-03-04 16:00:00|1694.2|1694.2|1691.81|1691.81|1695.42|1695.42|1691.74|1691.74|0
1583337900000|2020-03-04 16:05:00|1692.03|1692.03|1696.58|1696.58|1698.11|1698.11|1691.38|1691.38|0
1583338200000|2020-03-04 16:10:00|1696.8|1696.8|1697.09|1697.09|1697.53|1697.53|1695.5|1695.5|0
1583338500000|2020-03-04 16:15:00|1697.53|1697.53|1698.32|1698.32|1698.32|1698.32|1696.16|1696.16|0
1583338800000|2020-03-04 16:20:00|1698.53|1698.53|1695.08|1695.08|1699.4|1699.4|1693.86|1693.86|0
1583339100000|2020-03-04 16:25:00|1695.51|1695.51|1700.12|1700.12|1700.12|1700.12|1695.16|1695.16|0
1583396100000|2020-03-05 08:15:00|1690.14|1690.14|1686.35|1686.35|1692.08|1692.08|1685.27|1685.27|0
1583396400000|2020-03-05 08:20:00|1683.98|1683.98|1680.02|1680.02|1683.98|1683.98|1677.43|1677.43|0
1583396700000|2020-03-05 08:25:00|1680.67|1680.67|1675.61|1675.61|1681.72|1681.72|1673.88|1673.88|0
1583397000000|2020-03-05 08:30:00|1675.83|1675.83|1670.94|1670.94|1676.91|1676.91|1670.72|1670.72|0
1583397300000|2020-03-05 08:35:00|1672.45|1672.45|1671.85|1671.85|1675.31|1675.31|1671.2|1671.2|0
1583397600000|2020-03-05 08:40:00|1672.5|1672.5|1677.25|1677.25|1677.89|1677.89|1671.85|1671.85|0
1583397900000|2020-03-05 08:45:00|1678.54|1678.54|1679.91|1679.91|1679.91|1679.91|1676.6|1676.6|0
1583398200000|2020-03-05 08:50:00|1680.13|1680.13|1686.31|1686.31|1687.25|1687.25|1679.7|1679.7|0
1583398500000|2020-03-05 08:55:00|1686.74|1686.74|1681.51|1681.51|1686.74|1686.74|1681.51|1681.51|0
1583398800000|2020-03-05 09:00:00|1680.86|1680.86|1678.7|1678.7|1681.72|1681.72|1678.05|1678.05|0
1583399100000|2020-03-05 09:05:00|1677.84|1677.84|1670.65|1670.65|1677.84|1677.84|1670.65|1670.65|0
1583399400000|2020-03-05 09:10:00|1671.51|1671.51|1673.85|1673.85|1674.07|1674.07|1670|1670|0
1583399700000|2020-03-05 09:15:00|1673.42|1673.42|1681.06|1681.06|1681.71|1681.71|1673.2|1673.2|0
1583400000000|2020-03-05 09:20:00|1680.63|1680.63|1679.2|1679.2|1680.93|1680.93|1677.47|1677.47|0
1583400300000|2020-03-05 09:25:00|1679.12|1679.12|1674.71|1674.71|1679.12|1679.12|1673.79|1673.79|0
1583400600000|2020-03-05 09:30:00|1674.92|1674.92|1675.32|1675.32|1676.43|1676.43|1672.98|1672.98|0
1583400900000|2020-03-05 09:35:00|1675.75|1675.75|1675|1675|1675.92|1675.92|1672.4|1672.4|0
1583401200000|2020-03-05 09:40:00|1673.92|1673.92|1673.75|1673.75|1675.21|1675.21|1671.97|1671.97|0
1583401500000|2020-03-05 09:45:00|1675.05|1675.05|1676.13|1676.13|1677.21|1677.21|1674.18|1674.18|0
1583401800000|2020-03-05 09:50:00|1674.61|1674.61|1675.35|1675.35|1675.56|1675.56|1674.18|1674.18|0
1583402100000|2020-03-05 09:55:00|1674.27|1674.27|1673.57|1673.57|1674.86|1674.86|1671.67|1671.67|0
1583402400000|2020-03-05 10:00:00|1673.14|1673.14|1672.54|1672.54|1673.14|1673.14|1670.16|1670.16|0
1583402700000|2020-03-05 10:05:00|1672.46|1672.46|1669.43|1669.43|1672.46|1672.46|1669.43|1669.43|0
1583403000000|2020-03-05 10:10:00|1669|1669|1665.11|1665.11|1669|1669|1664.47|1664.47|0
1583403300000|2020-03-05 10:15:00|1665.55|1665.55|1662.74|1662.74|1665.55|1665.55|1662.74|1662.74|0
1583403600000|2020-03-05 10:20:00|1662.09|1662.09|1660.36|1660.36|1662.52|1662.52|1660.15|1660.15|0
1583403900000|2020-03-05 10:25:00|1659.93|1659.93|1659.71|1659.71|1661.01|1661.01|1658.2|1658.2|0
1583404200000|2020-03-05 10:30:00|1660.36|1660.36|1662.74|1662.74|1663.17|1663.17|1660.36|1660.36|0
1583404500000|2020-03-05 10:35:00|1662.95|1662.95|1662.74|1662.74|1663.6|1663.6|1662.44|1662.44|0
1583404800000|2020-03-05 10:40:00|1662.6|1662.6|1662.79|1662.79|1664.19|1664.19|1661.38|1661.38|0
1583405100000|2020-03-05 10:45:00|1663.23|1663.23|1668.91|1668.91|1669.56|1669.56|1663.23|1663.23|0
1583405400000|2020-03-05 10:50:00|1669.12|1669.12|1668.39|1668.39|1669.99|1669.99|1668.18|1668.18|0
1583405700000|2020-03-05 10:55:00|1668.83|1668.83|1668.29|1668.29|1669.71|1669.71|1667.99|1667.99|0
1583406000000|2020-03-05 11:00:00|1668.72|1668.72|1671.09|1671.09|1673.47|1673.47|1668.72|1668.72|0
1583406300000|2020-03-05 11:05:00|1670.23|1670.23|1671.67|1671.67|1671.74|1671.74|1667.85|1667.85|0
1583406600000|2020-03-05 11:10:00|1672.31|1672.31|1671.88|1671.88|1673.39|1673.39|1671.67|1671.67|0
1583406900000|2020-03-05 11:15:00|1671.23|1671.23|1667.99|1667.99|1671.67|1671.67|1667.99|1667.99|0
1583407200000|2020-03-05 11:20:00|1667.78|1667.78|1665.21|1665.21|1669.55|1669.55|1665.21|1665.21|0
1583407500000|2020-03-05 11:25:00|1666.51|1666.51|1665|1665|1668.02|1668.02|1665|1665|0
1583407800000|2020-03-05 11:30:00|1666.08|1666.08|1664.35|1664.35|1666.29|1666.29|1664.35|1664.35|0
1583408100000|2020-03-05 11:35:00|1664.13|1664.13|1661.04|1661.04|1664.13|1664.13|1660.61|1660.61|0
1583408400000|2020-03-05 11:40:00|1661.69|1661.69|1661.48|1661.48|1664.72|1664.72|1661.04|1661.04|0
1583408700000|2020-03-05 11:45:00|1661.69|1661.69|1659.1|1659.1|1663.42|1663.42|1659.1|1659.1|0
1583409000000|2020-03-05 11:50:00|1659.53|1659.53|1658.24|1658.24|1661.91|1661.91|1657.37|1657.37|0
1583409300000|2020-03-05 11:55:00|1659.53|1659.53|1661.48|1661.48|1663.2|1663.2|1659.32|1659.32|0
1583409600000|2020-03-05 12:00:00|1659.53|1659.53|1657.7|1657.7|1660.72|1660.72|1657.7|1657.7|0
1583409900000|2020-03-05 12:05:00|1658.13|1658.13|1657.7|1657.7|1658.56|1658.56|1657.05|1657.05|0
1583410200000|2020-03-05 12:10:00|1658.13|1658.13|1655.37|1655.37|1658.54|1658.54|1654.08|1654.08|0
1583410500000|2020-03-05 12:15:00|1656.88|1656.88|1655.29|1655.29|1657.88|1657.88|1655.07|1655.07|0
1583410800000|2020-03-05 12:20:00|1655.94|1655.94|1660.64|1660.64|1660.64|1660.64|1655.94|1655.94|0
1583411100000|2020-03-05 12:25:00|1661.72|1661.72|1663.88|1663.88|1664.52|1664.52|1661.5|1661.5|0
1583411400000|2020-03-05 12:30:00|1664.96|1664.96|1662.4|1662.4|1665.85|1665.85|1662.18|1662.18|0
1583411700000|2020-03-05 12:35:00|1661.96|1661.96|1661.89|1661.89|1662.54|1662.54|1661.03|1661.03|0
1583412000000|2020-03-05 12:40:00|1662.32|1662.32|1663.75|1663.75|1664.05|1664.05|1662.32|1662.32|0
1583412300000|2020-03-05 12:45:00|1663.97|1663.97|1663.48|1663.48|1665.21|1665.21|1663.32|1663.32|0
1583412600000|2020-03-05 12:50:00|1662.84|1662.84|1664.56|1664.56|1665|1665|1661.32|1661.32|0
1583412900000|2020-03-05 12:55:00|1664.65|1664.65|1662.49|1662.49|1667.02|1667.02|1662.49|1662.49|0
1583413200000|2020-03-05 13:00:00|1663.35|1663.35|1658.9|1658.9|1663.35|1663.35|1658.9|1658.9|0
1583413500000|2020-03-05 13:05:00|1659.33|1659.33|1658.68|1658.68|1659.98|1659.98|1658.68|1658.68|0
1583413800000|2020-03-05 13:10:00|1658.9|1658.9|1660.63|1660.63|1661.06|1661.06|1658.9|1658.9|0
1583414100000|2020-03-05 13:15:00|1659.76|1659.76|1656.52|1656.52|1659.76|1659.76|1656.52|1656.52|0
1583414400000|2020-03-05 13:20:00|1655.88|1655.88|1652.3|1652.3|1655.88|1655.88|1651.87|1651.87|0
1583414700000|2020-03-05 13:25:00|1651.87|1651.87|1652.08|1652.08|1652.3|1652.3|1651.65|1651.65|0
1583415000000|2020-03-05 13:30:00|1652.3|1652.3|1653.3|1653.3|1653.3|1653.3|1652.08|1652.08|0
1583415300000|2020-03-05 13:35:00|1653.95|1653.95|1652.01|1652.01|1654.6|1654.6|1652.01|1652.01|0
1583415600000|2020-03-05 13:40:00|1652.22|1652.22|1653.09|1653.09|1653.52|1653.52|1651.58|1651.58|0
1583415900000|2020-03-05 13:45:00|1653.3|1653.3|1653.3|1653.3|1655.25|1655.25|1653.3|1653.3|0
1583416200000|2020-03-05 13:50:00|1651.58|1651.58|1650.71|1650.71|1652.44|1652.44|1650.28|1650.28|0
1583416500000|2020-03-05 13:55:00|1650.5|1650.5|1649.63|1649.63|1650.71|1650.71|1648.98|1648.98|0
1583416800000|2020-03-05 14:00:00|1647.9|1647.9|1646.82|1646.82|1648.12|1648.12|1646.61|1646.61|0
1583417100000|2020-03-05 14:05:00|1646.39|1646.39|1642.91|1642.91|1646.61|1646.61|1642.47|1642.47|0
1583417400000|2020-03-05 14:10:00|1643.77|1643.77|1645.5|1645.5|1647.44|1647.44|1643.77|1643.77|0
1583417700000|2020-03-05 14:15:00|1645.93|1645.93|1645.51|1645.51|1647.54|1647.54|1645.38|1645.38|0
1583418000000|2020-03-05 14:20:00|1645.95|1645.95|1649.26|1649.26|1649.26|1649.26|1645.95|1645.95|0
1583418300000|2020-03-05 14:25:00|1648.61|1648.61|1648.61|1648.61|1649.48|1649.48|1648.18|1648.18|0
1583418600000|2020-03-05 14:30:00|1649.04|1649.04|1647.06|1647.06|1649.26|1649.26|1644.38|1644.38|0
1583418900000|2020-03-05 14:35:00|1647.49|1647.49|1647.71|1647.71|1650.08|1650.08|1647.06|1647.06|0
1583419200000|2020-03-05 14:40:00|1647.49|1647.49|1649.22|1649.22|1649.22|1649.22|1644.68|1644.68|0
1583419500000|2020-03-05 14:45:00|1649.87|1649.87|1644.68|1644.68|1649.87|1649.87|1644.04|1644.04|0
1583419800000|2020-03-05 14:50:00|1644.47|1644.47|1645.17|1645.17|1646.63|1646.63|1643.17|1643.17|0
1583420100000|2020-03-05 14:55:00|1644.52|1644.52|1640.87|1640.87|1644.52|1644.52|1640.87|1640.87|0
1583420400000|2020-03-05 15:00:00|1641.52|1641.52|1638.89|1638.89|1641.73|1641.73|1638.89|1638.89|0
1583420700000|2020-03-05 15:05:00|1637.81|1637.81|1638.68|1638.68|1640.19|1640.19|1636.52|1636.52|0
1583421000000|2020-03-05 15:10:00|1639.11|1639.11|1641.35|1641.35|1641.57|1641.57|1636.65|1636.65|0
1583421300000|2020-03-05 15:15:00|1640.7|1640.7|1640.57|1640.57|1641.35|1641.35|1636.6|1636.6|0
1583421600000|2020-03-05 15:20:00|1640.79|1640.79|1639.86|1639.86|1641.58|1641.58|1638.56|1638.56|0
1583421900000|2020-03-05 15:25:00|1639.64|1639.64|1639.64|1639.64|1640.5|1640.5|1638.13|1638.13|0
1583422200000|2020-03-05 15:30:00|1640.07|1640.07|1638.43|1638.43|1641.24|1641.24|1637.78|1637.78|0
1583422500000|2020-03-05 15:35:00|1638.64|1638.64|1635.4|1635.4|1638.64|1638.64|1634.76|1634.76|0
1583422800000|2020-03-05 15:40:00|1635.24|1635.24|1636.24|1636.24|1636.89|1636.89|1634.52|1634.52|0
1583423100000|2020-03-05 15:45:00|1636.03|1636.03|1638.22|1638.22|1639.48|1639.48|1635.24|1635.24|0
1583423400000|2020-03-05 15:50:00|1638.5|1638.5|1638.8|1638.8|1639.02|1639.02|1636.13|1636.13|0
1583423700000|2020-03-05 15:55:00|1638.59|1638.59|1638.73|1638.73|1639.88|1639.88|1637.72|1637.72|0
1583424000000|2020-03-05 16:00:00|1638.51|1638.51|1640.38|1640.38|1642.19|1642.19|1638.51|1638.51|0
1583424300000|2020-03-05 16:05:00|1640.81|1640.81|1639.73|1639.73|1642.54|1642.54|1639.73|1639.73|0
1583424600000|2020-03-05 16:10:00|1640.17|1640.17|1639.95|1639.95|1641.68|1641.68|1638.01|1638.01|0
1583424900000|2020-03-05 16:15:00|1639.73|1639.73|1639.95|1639.95|1641.89|1641.89|1639.52|1639.52|0
1583425200000|2020-03-05 16:20:00|1639.87|1639.87|1639.65|1639.65|1640.73|1640.73|1638.79|1638.79|0
1583425500000|2020-03-05 16:25:00|1639.48|1639.48|1638.32|1638.32|1640.35|1640.35|1637.54|1637.54|0
1583396100000|2020-03-05 08:15:00|1690.14|1690.14|1686.35|1686.35|1692.08|1692.08|1685.27|1685.27|0
1583396400000|2020-03-05 08:20:00|1683.98|1683.98|1680.02|1680.02|1683.98|1683.98|1677.43|1677.43|0
1583396700000|2020-03-05 08:25:00|1680.67|1680.67|1675.61|1675.61|1681.72|1681.72|1673.88|1673.88|0
1583397000000|2020-03-05 08:30:00|1675.83|1675.83|1670.94|1670.94|1676.91|1676.91|1670.72|1670.72|0
1583397300000|2020-03-05 08:35:00|1672.45|1672.45|1671.85|1671.85|1675.31|1675.31|1671.2|1671.2|0
1583397600000|2020-03-05 08:40:00|1672.5|1672.5|1677.25|1677.25|1677.89|1677.89|1671.85|1671.85|0
1583397900000|2020-03-05 08:45:00|1678.54|1678.54|1679.91|1679.91|1679.91|1679.91|1676.6|1676.6|0
1583398200000|2020-03-05 08:50:00|1680.13|1680.13|1686.31|1686.31|1687.25|1687.25|1679.7|1679.7|0
1583398500000|2020-03-05 08:55:00|1686.74|1686.74|1681.51|1681.51|1686.74|1686.74|1681.51|1681.51|0
1583398800000|2020-03-05 09:00:00|1680.86|1680.86|1678.7|1678.7|1681.72|1681.72|1678.05|1678.05|0
1583399100000|2020-03-05 09:05:00|1677.84|1677.84|1670.65|1670.65|1677.84|1677.84|1670.65|1670.65|0
1583399400000|2020-03-05 09:10:00|1671.51|1671.51|1673.85|1673.85|1674.07|1674.07|1670|1670|0
1583399700000|2020-03-05 09:15:00|1673.42|1673.42|1681.06|1681.06|1681.71|1681.71|1673.2|1673.2|0
1583400000000|2020-03-05 09:20:00|1680.63|1680.63|1679.2|1679.2|1680.93|1680.93|1677.47|1677.47|0
1583400300000|2020-03-05 09:25:00|1679.12|1679.12|1674.71|1674.71|1679.12|1679.12|1673.79|1673.79|0
1583400600000|2020-03-05 09:30:00|1674.92|1674.92|1675.32|1675.32|1676.43|1676.43|1672.98|1672.98|0
1583400900000|2020-03-05 09:35:00|1675.75|1675.75|1675|1675|1675.92|1675.92|1672.4|1672.4|0
1583401200000|2020-03-05 09:40:00|1673.92|1673.92|1673.75|1673.75|1675.21|1675.21|1671.97|1671.97|0
1583401500000|2020-03-05 09:45:00|1675.05|1675.05|1676.13|1676.13|1677.21|1677.21|1674.18|1674.18|0
1583401800000|2020-03-05 09:50:00|1674.61|1674.61|1675.35|1675.35|1675.56|1675.56|1674.18|1674.18|0
1583402100000|2020-03-05 09:55:00|1674.27|1674.27|1673.57|1673.57|1674.86|1674.86|1671.67|1671.67|0
1583402400000|2020-03-05 10:00:00|1673.14|1673.14|1672.54|1672.54|1673.14|1673.14|1670.16|1670.16|0
1583402700000|2020-03-05 10:05:00|1672.46|1672.46|1669.43|1669.43|1672.46|1672.46|1669.43|1669.43|0
1583403000000|2020-03-05 10:10:00|1669|1669|1665.11|1665.11|1669|1669|1664.47|1664.47|0
1583403300000|2020-03-05 10:15:00|1665.55|1665.55|1662.74|1662.74|1665.55|1665.55|1662.74|1662.74|0
1583403600000|2020-03-05 10:20:00|1662.09|1662.09|1660.36|1660.36|1662.52|1662.52|1660.15|1660.15|0
1583403900000|2020-03-05 10:25:00|1659.93|1659.93|1659.71|1659.71|1661.01|1661.01|1658.2|1658.2|0
1583404200000|2020-03-05 10:30:00|1660.36|1660.36|1662.74|1662.74|1663.17|1663.17|1660.36|1660.36|0
1583404500000|2020-03-05 10:35:00|1662.95|1662.95|1662.74|1662.74|1663.6|1663.6|1662.44|1662.44|0
1583404800000|2020-03-05 10:40:00|1662.6|1662.6|1662.79|1662.79|1664.19|1664.19|1661.38|1661.38|0
1583405100000|2020-03-05 10:45:00|1663.23|1663.23|1668.91|1668.91|1669.56|1669.56|1663.23|1663.23|0
1583405400000|2020-03-05 10:50:00|1669.12|1669.12|1668.39|1668.39|1669.99|1669.99|1668.18|1668.18|0
1583405700000|2020-03-05 10:55:00|1668.83|1668.83|1668.29|1668.29|1669.71|1669.71|1667.99|1667.99|0
1583406000000|2020-03-05 11:00:00|1668.72|1668.72|1671.09|1671.09|1673.47|1673.47|1668.72|1668.72|0
1583406300000|2020-03-05 11:05:00|1670.23|1670.23|1671.67|1671.67|1671.74|1671.74|1667.85|1667.85|0
1583406600000|2020-03-05 11:10:00|1672.31|1672.31|1671.88|1671.88|1673.39|1673.39|1671.67|1671.67|0
1583406900000|2020-03-05 11:15:00|1671.23|1671.23|1667.99|1667.99|1671.67|1671.67|1667.99|1667.99|0
1583407200000|2020-03-05 11:20:00|1667.78|1667.78|1665.21|1665.21|1669.55|1669.55|1665.21|1665.21|0
1583407500000|2020-03-05 11:25:00|1666.51|1666.51|1665|1665|1668.02|1668.02|1665|1665|0
1583407800000|2020-03-05 11:30:00|1666.08|1666.08|1664.35|1664.35|1666.29|1666.29|1664.35|1664.35|0
1583408100000|2020-03-05 11:35:00|1664.13|1664.13|1661.04|1661.04|1664.13|1664.13|1660.61|1660.61|0
1583408400000|2020-03-05 11:40:00|1661.69|1661.69|1661.48|1661.48|1664.72|1664.72|1661.04|1661.04|0
1583408700000|2020-03-05 11:45:00|1661.69|1661.69|1659.1|1659.1|1663.42|1663.42|1659.1|1659.1|0
1583409000000|2020-03-05 11:50:00|1659.53|1659.53|1658.24|1658.24|1661.91|1661.91|1657.37|1657.37|0
1583409300000|2020-03-05 11:55:00|1659.53|1659.53|1661.48|1661.48|1663.2|1663.2|1659.32|1659.32|0
1583409600000|2020-03-05 12:00:00|1659.53|1659.53|1657.7|1657.7|1660.72|1660.72|1657.7|1657.7|0
1583409900000|2020-03-05 12:05:00|1658.13|1658.13|1657.7|1657.7|1658.56|1658.56|1657.05|1657.05|0
1583410200000|2020-03-05 12:10:00|1658.13|1658.13|1655.37|1655.37|1658.54|1658.54|1654.08|1654.08|0
1583410500000|2020-03-05 12:15:00|1656.88|1656.88|1655.29|1655.29|1657.88|1657.88|1655.07|1655.07|0
1583410800000|2020-03-05 12:20:00|1655.94|1655.94|1660.64|1660.64|1660.64|1660.64|1655.94|1655.94|0
1583411100000|2020-03-05 12:25:00|1661.72|1661.72|1663.88|1663.88|1664.52|1664.52|1661.5|1661.5|0
1583411400000|2020-03-05 12:30:00|1664.96|1664.96|1662.4|1662.4|1665.85|1665.85|1662.18|1662.18|0
1583411700000|2020-03-05 12:35:00|1661.96|1661.96|1661.89|1661.89|1662.54|1662.54|1661.03|1661.03|0
1583412000000|2020-03-05 12:40:00|1662.32|1662.32|1663.75|1663.75|1664.05|1664.05|1662.32|1662.32|0
1583412300000|2020-03-05 12:45:00|1663.97|1663.97|1663.48|1663.48|1665.21|1665.21|1663.32|1663.32|0
1583412600000|2020-03-05 12:50:00|1662.84|1662.84|1664.56|1664.56|1665|1665|1661.32|1661.32|0
1583412900000|2020-03-05 12:55:00|1664.65|1664.65|1662.49|1662.49|1667.02|1667.02|1662.49|1662.49|0
1583413200000|2020-03-05 13:00:00|1663.35|1663.35|1658.9|1658.9|1663.35|1663.35|1658.9|1658.9|0
1583413500000|2020-03-05 13:05:00|1659.33|1659.33|1658.68|1658.68|1659.98|1659.98|1658.68|1658.68|0
1583413800000|2020-03-05 13:10:00|1658.9|1658.9|1660.63|1660.63|1661.06|1661.06|1658.9|1658.9|0
1583414100000|2020-03-05 13:15:00|1659.76|1659.76|1656.52|1656.52|1659.76|1659.76|1656.52|1656.52|0
1583414400000|2020-03-05 13:20:00|1655.88|1655.88|1652.3|1652.3|1655.88|1655.88|1651.87|1651.87|0
1583414700000|2020-03-05 13:25:00|1651.87|1651.87|1652.08|1652.08|1652.3|1652.3|1651.65|1651.65|0
1583415000000|2020-03-05 13:30:00|1652.3|1652.3|1653.3|1653.3|1653.3|1653.3|1652.08|1652.08|0
1583415300000|2020-03-05 13:35:00|1653.95|1653.95|1652.01|1652.01|1654.6|1654.6|1652.01|1652.01|0
1583415600000|2020-03-05 13:40:00|1652.22|1652.22|1653.09|1653.09|1653.52|1653.52|1651.58|1651.58|0
1583415900000|2020-03-05 13:45:00|1653.3|1653.3|1653.3|1653.3|1655.25|1655.25|1653.3|1653.3|0
1583416200000|2020-03-05 13:50:00|1651.58|1651.58|1650.71|1650.71|1652.44|1652.44|1650.28|1650.28|0
1583416500000|2020-03-05 13:55:00|1650.5|1650.5|1649.63|1649.63|1650.71|1650.71|1648.98|1648.98|0
1583416800000|2020-03-05 14:00:00|1647.9|1647.9|1646.82|1646.82|1648.12|1648.12|1646.61|1646.61|0
1583417100000|2020-03-05 14:05:00|1646.39|1646.39|1642.91|1642.91|1646.61|1646.61|1642.47|1642.47|0
1583417400000|2020-03-05 14:10:00|1643.77|1643.77|1645.5|1645.5|1647.44|1647.44|1643.77|1643.77|0
1583417700000|2020-03-05 14:15:00|1645.93|1645.93|1645.51|1645.51|1647.54|1647.54|1645.38|1645.38|0
1583418000000|2020-03-05 14:20:00|1645.95|1645.95|1649.26|1649.26|1649.26|1649.26|1645.95|1645.95|0
1583418300000|2020-03-05 14:25:00|1648.61|1648.61|1648.61|1648.61|1649.48|1649.48|1648.18|1648.18|0
1583418600000|2020-03-05 14:30:00|1649.04|1649.04|1647.06|1647.06|1649.26|1649.26|1644.38|1644.38|0
1583418900000|2020-03-05 14:35:00|1647.49|1647.49|1647.71|1647.71|1650.08|1650.08|1647.06|1647.06|0
1583419200000|2020-03-05 14:40:00|1647.49|1647.49|1649.22|1649.22|1649.22|1649.22|1644.68|1644.68|0
1583419500000|2020-03-05 14:45:00|1649.87|1649.87|1644.68|1644.68|1649.87|1649.87|1644.04|1644.04|0
1583419800000|2020-03-05 14:50:00|1644.47|1644.47|1645.17|1645.17|1646.63|1646.63|1643.17|1643.17|0
1583420100000|2020-03-05 14:55:00|1644.52|1644.52|1640.87|1640.87|1644.52|1644.52|1640.87|1640.87|0
1583420400000|2020-03-05 15:00:00|1641.52|1641.52|1638.89|1638.89|1641.73|1641.73|1638.89|1638.89|0
1583420700000|2020-03-05 15:05:00|1637.81|1637.81|1638.68|1638.68|1640.19|1640.19|1636.52|1636.52|0
1583421000000|2020-03-05 15:10:00|1639.11|1639.11|1641.35|1641.35|1641.57|1641.57|1636.65|1636.65|0
1583421300000|2020-03-05 15:15:00|1640.7|1640.7|1640.57|1640.57|1641.35|1641.35|1636.6|1636.6|0
1583421600000|2020-03-05 15:20:00|1640.79|1640.79|1639.86|1639.86|1641.58|1641.58|1638.56|1638.56|0
1583421900000|2020-03-05 15:25:00|1639.64|1639.64|1639.64|1639.64|1640.5|1640.5|1638.13|1638.13|0
1583422200000|2020-03-05 15:30:00|1640.07|1640.07|1638.43|1638.43|1641.24|1641.24|1637.78|1637.78|0
1583422500000|2020-03-05 15:35:00|1638.64|1638.64|1635.4|1635.4|1638.64|1638.64|1634.76|1634.76|0
1583422800000|2020-03-05 15:40:00|1635.24|1635.24|1636.24|1636.24|1636.89|1636.89|1634.52|1634.52|0
1583423100000|2020-03-05 15:45:00|1636.03|1636.03|1638.22|1638.22|1639.48|1639.48|1635.24|1635.24|0
1583423400000|2020-03-05 15:50:00|1638.5|1638.5|1638.8|1638.8|1639.02|1639.02|1636.13|1636.13|0
1583423700000|2020-03-05 15:55:00|1638.59|1638.59|1638.73|1638.73|1639.88|1639.88|1637.72|1637.72|0
1583424000000|2020-03-05 16:00:00|1638.51|1638.51|1640.38|1640.38|1642.19|1642.19|1638.51|1638.51|0
1583424300000|2020-03-05 16:05:00|1640.81|1640.81|1639.73|1639.73|1642.54|1642.54|1639.73|1639.73|0
1583424600000|2020-03-05 16:10:00|1640.17|1640.17|1639.95|1639.95|1641.68|1641.68|1638.01|1638.01|0
1583424900000|2020-03-05 16:15:00|1639.73|1639.73|1639.95|1639.95|1641.89|1641.89|1639.52|1639.52|0
1583425200000|2020-03-05 16:20:00|1639.87|1639.87|1639.65|1639.65|1640.73|1640.73|1638.79|1638.79|0
1583425500000|2020-03-05 16:25:00|1639.48|1639.48|1638.32|1638.32|1640.35|1640.35|1637.54|1637.54|0
1583482500000|2020-03-06 08:15:00|1607.15|1607.15|1601.17|1601.17|1607.37|1607.37|1601.02|1601.02|0
1583482800000|2020-03-06 08:20:00|1602.47|1602.47|1602.85|1602.85|1606.11|1606.11|1600.31|1600.31|0
1583483100000|2020-03-06 08:25:00|1603.5|1603.5|1603.13|1603.13|1605.01|1605.01|1601.06|1601.06|0
1583483400000|2020-03-06 08:30:00|1601.84|1601.84|1589.9|1589.9|1601.84|1601.84|1589.9|1589.9|0
1583483700000|2020-03-06 08:35:00|1589.25|1589.25|1582.49|1582.49|1589.25|1589.25|1580.17|1580.17|0
1583484000000|2020-03-06 08:40:00|1581.85|1581.85|1585.16|1585.16|1585.16|1585.16|1581.41|1581.41|0
1583484300000|2020-03-06 08:45:00|1586.24|1586.24|1584.28|1584.28|1590.01|1590.01|1583.42|1583.42|0
1583484600000|2020-03-06 08:50:00|1582.98|1582.98|1582.97|1582.97|1584.28|1584.28|1578.6|1578.6|0
1583484900000|2020-03-06 08:55:00|1583.61|1583.61|1593.45|1593.45|1593.45|1593.45|1583.61|1583.61|0
1583485200000|2020-03-06 09:00:00|1594.31|1594.31|1608.78|1608.78|1608.78|1608.78|1594.31|1594.31|0
1583485500000|2020-03-06 09:05:00|1608.13|1608.13|1606.04|1606.04|1610.84|1610.84|1605.82|1605.82|0
1583485800000|2020-03-06 09:10:00|1605.17|1605.17|1600.59|1600.59|1605.6|1605.6|1599.94|1599.94|0
1583486100000|2020-03-06 09:15:00|1601.02|1601.02|1600.21|1600.21|1602.1|1602.1|1594.39|1594.39|0
1583486400000|2020-03-06 09:20:00|1601.28|1601.28|1600.64|1600.64|1601.28|1601.28|1596.97|1596.97|0
1583486700000|2020-03-06 09:25:00|1601.07|1601.07|1602.18|1602.18|1602.18|1602.18|1597.85|1597.85|0
1583487000000|2020-03-06 09:30:00|1601.96|1601.96|1594.83|1594.83|1602.18|1602.18|1594.83|1594.83|0
1583487300000|2020-03-06 09:35:00|1595.05|1595.05|1589.35|1589.35|1595.05|1595.05|1587.84|1587.84|0
1583487600000|2020-03-06 09:40:00|1589.57|1589.57|1589|1589|1592.03|1592.03|1589|1589|0
1583487900000|2020-03-06 09:45:00|1589.44|1589.44|1587.65|1587.65|1590.52|1590.52|1586.57|1586.57|0
1583488200000|2020-03-06 09:50:00|1588.08|1588.08|1590.19|1590.19|1592.84|1592.84|1587.94|1587.94|0
1583488500000|2020-03-06 09:55:00|1589.54|1589.54|1588|1588|1590.83|1590.83|1586.87|1586.87|0
1583488800000|2020-03-06 10:00:00|1587.75|1587.75|1586.24|1586.24|1589.48|1589.48|1586.24|1586.24|0
1583489100000|2020-03-06 10:05:00|1586.68|1586.68|1584.95|1584.95|1586.89|1586.89|1584.08|1584.08|0
1583489400000|2020-03-06 10:10:00|1584.08|1584.08|1586.68|1586.68|1587.32|1587.32|1582.79|1582.79|0
1583489700000|2020-03-06 10:15:00|1586.46|1586.46|1584.62|1584.62|1586.68|1586.68|1583.32|1583.32|0
1583490000000|2020-03-06 10:20:00|1583.97|1583.97|1573.79|1573.79|1583.97|1583.97|1573.79|1573.79|0
1583490300000|2020-03-06 10:25:00|1573.57|1573.57|1576.45|1576.45|1578.17|1578.17|1572.28|1572.28|0
1583490600000|2020-03-06 10:30:00|1575.58|1575.58|1580.25|1580.25|1582.63|1582.63|1574.72|1574.72|0
1583490900000|2020-03-06 10:35:00|1579.17|1579.17|1575.61|1575.61|1579.17|1579.17|1574.75|1574.75|0
1583491200000|2020-03-06 10:40:00|1574.75|1574.75|1574.29|1574.29|1577.13|1577.13|1574.29|1574.29|0
1583491500000|2020-03-06 10:45:00|1574.07|1574.07|1578.39|1578.39|1581.63|1581.63|1574.07|1574.07|0
1583491800000|2020-03-06 10:50:00|1577.53|1577.53|1578.42|1578.42|1578.85|1578.85|1574.72|1574.72|0
1583492100000|2020-03-06 10:55:00|1577.99|1577.99|1580.61|1580.61|1580.61|1580.61|1577.13|1577.13|0
1583492400000|2020-03-06 11:00:00|1580.4|1580.4|1587.34|1587.34|1587.34|1587.34|1579.75|1579.75|0
1583492700000|2020-03-06 11:05:00|1587.99|1587.99|1587.24|1587.24|1588.75|1588.75|1583.88|1583.88|0
1583493000000|2020-03-06 11:10:00|1586.37|1586.37|1582.99|1582.99|1587.09|1587.09|1582.99|1582.99|0
1583493300000|2020-03-06 11:15:00|1583.42|1583.42|1585.73|1585.73|1586.81|1586.81|1583.42|1583.42|0
1583493600000|2020-03-06 11:20:00|1585.94|1585.94|1584.21|1584.21|1586.37|1586.37|1583.99|1583.99|0
1583493900000|2020-03-06 11:25:00|1583.99|1583.99|1580.9|1580.9|1584.42|1584.42|1580.1|1580.1|0
1583494200000|2020-03-06 11:30:00|1581.34|1581.34|1580.9|1580.9|1583.49|1583.49|1580.26|1580.26|0
1583494500000|2020-03-06 11:35:00|1581.55|1581.55|1581.85|1581.85|1582.93|1582.93|1580.12|1580.12|0
1583494800000|2020-03-06 11:40:00|1582.07|1582.07|1584.61|1584.61|1586.33|1586.33|1581.63|1581.63|0
1583495100000|2020-03-06 11:45:00|1585.47|1585.47|1586.5|1586.5|1588.88|1588.88|1585.47|1585.47|0
1583495400000|2020-03-06 11:50:00|1586.93|1586.93|1589.22|1589.22|1589.75|1589.75|1586.5|1586.5|0
1583495700000|2020-03-06 11:55:00|1589.43|1589.43|1586.19|1586.19|1589.43|1589.43|1585.55|1585.55|0
1583496000000|2020-03-06 12:00:00|1586.62|1586.62|1587.08|1587.08|1589.89|1589.89|1585.32|1585.32|0
1583496300000|2020-03-06 12:05:00|1586.87|1586.87|1584.21|1584.21|1586.87|1586.87|1583.99|1583.99|0
1583496600000|2020-03-06 12:10:00|1583.99|1583.99|1584.5|1584.5|1585.72|1585.72|1583.56|1583.56|0
1583496900000|2020-03-06 12:15:00|1583.85|1583.85|1585.79|1585.79|1585.79|1585.79|1582.99|1582.99|0
1583497200000|2020-03-06 12:20:00|1585.36|1585.36|1584.57|1584.57|1586.3|1586.3|1584.57|1584.57|0
1583497500000|2020-03-06 12:25:00|1583.28|1583.28|1583.68|1583.68|1584.14|1584.14|1581.92|1581.92|0
1583497800000|2020-03-06 12:30:00|1584.11|1584.11|1585.4|1585.4|1587.13|1587.13|1584.11|1584.11|0
1583498100000|2020-03-06 12:35:00|1584.97|1584.97|1585.4|1585.4|1586.7|1586.7|1584.54|1584.54|0
1583498400000|2020-03-06 12:40:00|1584.11|1584.11|1583.4|1583.4|1584.54|1584.54|1581.24|1581.24|0
1583498700000|2020-03-06 12:45:00|1582.96|1582.96|1585.34|1585.34|1585.34|1585.34|1582.96|1582.96|0
1583499000000|2020-03-06 12:50:00|1584.91|1584.91|1583.91|1583.91|1584.91|1584.91|1581.24|1581.24|0
1583499300000|2020-03-06 12:55:00|1584.13|1584.13|1586.93|1586.93|1586.93|1586.93|1584.13|1584.13|0
1583499600000|2020-03-06 13:00:00|1587.37|1587.37|1587.15|1587.15|1588.23|1588.23|1586.5|1586.5|0
1583499900000|2020-03-06 13:05:00|1587.8|1587.8|1589.79|1589.79|1589.79|1589.79|1586.93|1586.93|0
1583500200000|2020-03-06 13:10:00|1590.01|1590.01|1588.28|1588.28|1590.44|1590.44|1587.42|1587.42|0
1583500500000|2020-03-06 13:15:00|1588.36|1588.36|1590.99|1590.99|1592.5|1592.5|1588.36|1588.36|0
1583500800000|2020-03-06 13:20:00|1591.63|1591.63|1592.07|1592.07|1593.79|1593.79|1590.34|1590.34|0
1583501100000|2020-03-06 13:25:00|1592.28|1592.28|1591.42|1591.42|1592.93|1592.93|1590.99|1590.99|0
1583501400000|2020-03-06 13:30:00|1591.63|1591.63|1591.87|1591.87|1592.75|1592.75|1589.58|1589.58|0
1583501700000|2020-03-06 13:35:00|1592.52|1592.52|1588.64|1588.64|1592.52|1592.52|1586.91|1586.91|0
1583502000000|2020-03-06 13:40:00|1588.85|1588.85|1589.72|1589.72|1589.72|1589.72|1586.69|1586.69|0
1583502300000|2020-03-06 13:45:00|1590.15|1590.15|1591.34|1591.34|1592.31|1592.31|1589.72|1589.72|0
1583502600000|2020-03-06 13:50:00|1590.91|1590.91|1588.75|1588.75|1590.91|1590.91|1587.46|1587.46|0
1583502900000|2020-03-06 13:55:00|1588.97|1588.97|1586.89|1586.89|1590.05|1590.05|1583.22|1583.22|0
1583503200000|2020-03-06 14:00:00|1586.46|1586.46|1582.11|1582.11|1586.46|1586.46|1582.11|1582.11|0
1583503500000|2020-03-06 14:05:00|1581.67|1581.67|1578.85|1578.85|1582.11|1582.11|1578.56|1578.56|0
1583503800000|2020-03-06 14:10:00|1577.98|1577.98|1577.24|1577.24|1578.63|1578.63|1576.04|1576.04|0
1583504100000|2020-03-06 14:15:00|1576.81|1576.81|1578.18|1578.18|1578.18|1578.18|1575.3|1575.3|0
1583504400000|2020-03-06 14:20:00|1578.26|1578.26|1577.23|1577.23|1578.26|1578.26|1575.29|1575.29|0
1583504700000|2020-03-06 14:25:00|1576.58|1576.58|1580.45|1580.45|1580.45|1580.45|1575.85|1575.85|0
1583505000000|2020-03-06 14:30:00|1578.93|1578.93|1578.21|1578.21|1582.96|1582.96|1577.56|1577.56|0
1583505300000|2020-03-06 14:35:00|1579.94|1579.94|1584.04|1584.04|1586.2|1586.2|1579.51|1579.51|0
1583505600000|2020-03-06 14:40:00|1584.48|1584.48|1587.93|1587.93|1587.93|1587.93|1580.8|1580.8|0
1583505900000|2020-03-06 14:45:00|1587.07|1587.07|1584.96|1584.96|1588.15|1588.15|1584.74|1584.74|0
1583506200000|2020-03-06 14:50:00|1585.17|1585.17|1587.17|1587.17|1588.84|1588.84|1583.45|1583.45|0
1583506500000|2020-03-06 14:55:00|1587.38|1587.38|1590.54|1590.54|1592.78|1592.78|1587.38|1587.38|0
1583506800000|2020-03-06 15:00:00|1589.89|1589.89|1591.51|1591.51|1592.8|1592.8|1589.68|1589.68|0
1583507100000|2020-03-06 15:05:00|1592.37|1592.37|1589.83|1589.83|1593.45|1593.45|1588.05|1588.05|0
1583507400000|2020-03-06 15:10:00|1589.61|1589.61|1591.46|1591.46|1593.57|1593.57|1587.8|1587.8|0
1583507700000|2020-03-06 15:15:00|1591.67|1591.67|1595.85|1595.85|1596.28|1596.28|1591.67|1591.67|0
1583508000000|2020-03-06 15:20:00|1594.56|1594.56|1592.84|1592.84|1597.36|1597.36|1592.62|1592.62|0
1583508300000|2020-03-06 15:25:00|1593.05|1593.05|1600.24|1600.24|1600.89|1600.89|1593.05|1593.05|0
1583508600000|2020-03-06 15:30:00|1599.81|1599.81|1596.95|1596.95|1604.08|1604.08|1596.95|1596.95|0
1583508900000|2020-03-06 15:35:00|1597.39|1597.39|1601.61|1601.61|1602.04|1602.04|1595.84|1595.84|0
1583509200000|2020-03-06 15:40:00|1601.39|1601.39|1600.28|1600.28|1603.09|1603.09|1599.02|1599.02|0
1583509500000|2020-03-06 15:45:00|1600.93|1600.93|1604.74|1604.74|1604.74|1604.74|1600.07|1600.07|0
1583509800000|2020-03-06 15:50:00|1605.61|1605.61|1603.72|1603.72|1605.75|1605.75|1600.7|1600.7|0
1583510100000|2020-03-06 15:55:00|1602.86|1602.86|1602.94|1602.94|1603.72|1603.72|1599.56|1599.56|0
1583510400000|2020-03-06 16:00:00|1602.73|1602.73|1599|1599|1603.11|1603.11|1599|1599|0
1583510700000|2020-03-06 16:05:00|1599.86|1599.86|1598.49|1598.49|1600.95|1600.95|1597.84|1597.84|0
1583511000000|2020-03-06 16:10:00|1598.06|1598.06|1595.23|1595.23|1598.06|1598.06|1594.8|1594.8|0
1583511300000|2020-03-06 16:15:00|1595.01|1595.01|1596.15|1596.15|1598.31|1598.31|1594.58|1594.58|0
1583511600000|2020-03-06 16:20:00|1595.98|1595.98|1597.38|1597.38|1598.08|1598.08|1595.27|1595.27|0
1583511900000|2020-03-06 16:25:00|1596.95|1596.95|1597.09|1597.09|1598.73|1598.73|1595.49|1595.49|0
1583741700000|2020-03-09 08:15:00|1493.33|1493.33|1489.97|1489.97|1497.86|1497.86|1488.23|1488.23|0
1583742000000|2020-03-09 08:20:00|1489.83|1489.83|1485.15|1485.15|1491.12|1491.12|1482.34|1482.34|0
1583742300000|2020-03-09 08:25:00|1483.64|1483.64|1485.96|1485.96|1486.61|1486.61|1478.49|1478.49|0
1583742600000|2020-03-09 08:30:00|1487.69|1487.69|1486.9|1486.9|1490.28|1490.28|1482.08|1482.08|0
1583742900000|2020-03-09 08:35:00|1484.96|1484.96|1489.28|1489.28|1489.72|1489.72|1483.88|1483.88|0
1583743200000|2020-03-09 08:40:00|1488.64|1488.64|1493.46|1493.46|1497.56|1497.56|1483.24|1483.24|0
1583743500000|2020-03-09 08:45:00|1492.81|1492.81|1499.01|1499.01|1500.59|1500.59|1492.81|1492.81|0
1583743800000|2020-03-09 08:50:00|1499.87|1499.87|1499.73|1499.73|1506.35|1506.35|1498.87|1498.87|0
1583744100000|2020-03-09 08:55:00|1501.03|1501.03|1505.57|1505.57|1506|1506|1497.79|1497.79|0
1583744400000|2020-03-09 09:00:00|1505.35|1505.35|1510.28|1510.28|1511.23|1511.23|1505.35|1505.35|0
1583744700000|2020-03-09 09:05:00|1511.58|1511.58|1510.96|1510.96|1512.01|1512.01|1505.59|1505.59|0
1583745000000|2020-03-09 09:10:00|1510.31|1510.31|1508.86|1508.86|1511.54|1511.54|1503.77|1503.77|0
1583745300000|2020-03-09 09:15:00|1509.08|1509.08|1520.87|1520.87|1521.09|1521.09|1508.43|1508.43|0
1583745600000|2020-03-09 09:20:00|1521.3|1521.3|1524.69|1524.69|1528.22|1528.22|1521.3|1521.3|0
1583745900000|2020-03-09 09:25:00|1524.47|1524.47|1528.84|1528.84|1536.25|1536.25|1523.39|1523.39|0
1583746200000|2020-03-09 09:30:00|1528.69|1528.69|1518.05|1518.05|1528.99|1528.99|1517.19|1517.19|0
1583746500000|2020-03-09 09:35:00|1518.26|1518.26|1512.78|1512.78|1519.13|1519.13|1510.41|1510.41|0
1583746800000|2020-03-09 09:40:00|1514.08|1514.08|1509.98|1509.98|1514.73|1514.73|1502.42|1502.42|0
1583747100000|2020-03-09 09:45:00|1511.06|1511.06|1512.35|1512.35|1515.01|1515.01|1509.11|1509.11|0
1583747400000|2020-03-09 09:50:00|1512.57|1512.57|1506.79|1506.79|1516.67|1516.67|1505.92|1505.92|0
1583747700000|2020-03-09 09:55:00|1505.49|1505.49|1503.33|1503.33|1505.92|1505.92|1500.53|1500.53|0
1583748000000|2020-03-09 10:00:00|1502.9|1502.9|1496.93|1496.93|1503.62|1503.62|1495.63|1495.63|0
1583748300000|2020-03-09 10:05:00|1496.71|1496.71|1495.65|1495.65|1499.54|1499.54|1494.99|1494.99|0
1583748600000|2020-03-09 10:10:00|1495.22|1495.22|1487.62|1487.62|1497.38|1497.38|1487.62|1487.62|0
1583748900000|2020-03-09 10:15:00|1488.27|1488.27|1487.84|1487.84|1490.21|1490.21|1486.97|1486.97|0
1583749200000|2020-03-09 10:20:00|1486.97|1486.97|1490.67|1490.67|1491.11|1491.11|1486.97|1486.97|0
1583749500000|2020-03-09 10:25:00|1490.46|1490.46|1497.45|1497.45|1497.45|1497.45|1489.51|1489.51|0
1583749800000|2020-03-09 10:30:00|1498.97|1498.97|1497.61|1497.61|1498.97|1498.97|1493.8|1493.8|0
1583750100000|2020-03-09 10:35:00|1497.18|1497.18|1492.27|1492.27|1498.69|1498.69|1489.75|1489.75|0
1583750400000|2020-03-09 10:40:00|1490.98|1490.98|1491.55|1491.55|1493.49|1493.49|1488.96|1488.96|0
1583750700000|2020-03-09 10:45:00|1492.41|1492.41|1489.89|1489.89|1492.41|1492.41|1487.95|1487.95|0
1583751000000|2020-03-09 10:50:00|1489.67|1489.67|1495.29|1495.29|1495.29|1495.29|1488.81|1488.81|0
1583751300000|2020-03-09 10:55:00|1495.07|1495.07|1499.61|1499.61|1500.69|1500.69|1494.42|1494.42|0
1583751600000|2020-03-09 11:00:00|1499.17|1499.17|1501.04|1501.04|1501.04|1501.04|1494.57|1494.57|0
1583751900000|2020-03-09 11:05:00|1501.26|1501.26|1497.73|1497.73|1502.99|1502.99|1497.08|1497.08|0
1583752200000|2020-03-09 11:10:00|1497.51|1497.51|1495.98|1495.98|1500.11|1500.11|1495.65|1495.65|0
1583752500000|2020-03-09 11:15:00|1495.54|1495.54|1495.98|1495.98|1497.41|1497.41|1493.17|1493.17|0
1583752800000|2020-03-09 11:20:00|1494.9|1494.9|1492.66|1492.66|1494.9|1494.9|1491.01|1491.01|0
1583753100000|2020-03-09 11:25:00|1493.09|1493.09|1489.74|1489.74|1493.74|1493.74|1488.66|1488.66|0
1583753400000|2020-03-09 11:30:00|1489.95|1489.95|1485.73|1485.73|1493.4|1493.4|1485.3|1485.3|0
1583753700000|2020-03-09 11:35:00|1485.3|1485.3|1487.4|1487.4|1488.27|1488.27|1484.96|1484.96|0
1583754000000|2020-03-09 11:40:00|1486.76|1486.76|1487.59|1487.59|1489.35|1489.35|1485.03|1485.03|0
1583754300000|2020-03-09 11:45:00|1486.51|1486.51|1487.04|1487.04|1487.69|1487.69|1484.44|1484.44|0
1583754600000|2020-03-09 11:50:00|1486.82|1486.82|1485.97|1485.97|1488.25|1488.25|1483.16|1483.16|0
1583754900000|2020-03-09 11:55:00|1486.83|1486.83|1485.4|1485.4|1486.83|1486.83|1482.17|1482.17|0
1583755200000|2020-03-09 12:00:00|1485.62|1485.62|1485.79|1485.79|1488.12|1488.12|1485.15|1485.15|0
1583755500000|2020-03-09 12:05:00|1486.44|1486.44|1486.01|1486.01|1486.44|1486.44|1482.77|1482.77|0
1583755800000|2020-03-09 12:10:00|1486.23|1486.23|1491.19|1491.19|1491.84|1491.84|1486.23|1486.23|0
1583756100000|2020-03-09 12:15:00|1491.62|1491.62|1490.76|1490.76|1492.7|1492.7|1489.9|1489.9|0
1583756400000|2020-03-09 12:20:00|1491.19|1491.19|1491.19|1491.19|1492.7|1492.7|1489.47|1489.47|0
1583756700000|2020-03-09 12:25:00|1491.41|1491.41|1491.33|1491.33|1491.41|1491.41|1488.1|1488.1|0
1583757000000|2020-03-09 12:30:00|1491.55|1491.55|1484.42|1484.42|1491.55|1491.55|1484.42|1484.42|0
1583757300000|2020-03-09 12:35:00|1483.99|1483.99|1482.31|1482.31|1483.99|1483.99|1479.28|1479.28|0
1583757600000|2020-03-09 12:40:00|1482.52|1482.52|1482.02|1482.02|1482.95|1482.95|1480.79|1480.79|0
1583757900000|2020-03-09 12:45:00|1481.8|1481.8|1482.66|1482.66|1483.31|1483.31|1480.29|1480.29|0
1583758200000|2020-03-09 12:50:00|1482.23|1482.23|1483.05|1483.05|1486.65|1486.65|1482.23|1482.23|0
1583758500000|2020-03-09 12:55:00|1482.97|1482.97|1480.23|1480.23|1483.32|1483.32|1480.23|1480.23|0
1583758800000|2020-03-09 13:00:00|1480.06|1480.06|1470.85|1470.85|1480.06|1480.06|1469.99|1469.99|0
1583759100000|2020-03-09 13:05:00|1471.07|1471.07|1477.33|1477.33|1478.19|1478.19|1470.64|1470.64|0
1583759400000|2020-03-09 13:10:00|1477.11|1477.11|1472.15|1472.15|1477.93|1477.93|1472.15|1472.15|0
1583759700000|2020-03-09 13:15:00|1472.36|1472.36|1473.23|1473.23|1474.95|1474.95|1471.93|1471.93|0
1583760000000|2020-03-09 13:20:00|1473.66|1473.66|1472.21|1472.21|1474.31|1474.31|1470.7|1470.7|0
1583760300000|2020-03-09 13:25:00|1471.35|1471.35|1468.48|1468.48|1472.65|1472.65|1467.4|1467.4|0
1583760600000|2020-03-09 13:30:00|1467.4|1467.4|1467.34|1467.34|1471.45|1471.45|1466.48|1466.48|0
1583760900000|2020-03-09 13:35:00|1467.78|1467.78|1460.2|1460.2|1469.9|1469.9|1459.33|1459.33|0
1583761200000|2020-03-09 13:40:00|1460.41|1460.41|1458.05|1458.05|1461.5|1461.5|1456.32|1456.32|0
1583761500000|2020-03-09 13:45:00|1457.4|1457.4|1453.82|1453.82|1459.81|1459.81|1453.78|1453.78|0
1583761800000|2020-03-09 13:50:00|1452.09|1452.09|1465.34|1465.34|1466.42|1466.42|1452.09|1452.09|0
1583762100000|2020-03-09 13:55:00|1465.99|1465.99|1472.69|1472.69|1474.63|1474.63|1463.83|1463.83|0
1583762400000|2020-03-09 14:00:00|1472.9|1472.9|1468.29|1468.29|1474.91|1474.91|1468.29|1468.29|0
1583762700000|2020-03-09 14:05:00|1469.15|1469.15|1478.81|1478.81|1478.81|1478.81|1468.72|1468.72|0
1583763000000|2020-03-09 14:10:00|1477.95|1477.95|1478.16|1478.16|1480.97|1480.97|1474.06|1474.06|0
1583763300000|2020-03-09 14:15:00|1478.38|1478.38|1490.76|1490.76|1492.92|1492.92|1477.73|1477.73|0
1583763600000|2020-03-09 14:20:00|1488.82|1488.82|1479.13|1479.13|1489.39|1489.39|1477.62|1477.62|0
1583763900000|2020-03-09 14:25:00|1480|1480|1480.61|1480.61|1484.53|1484.53|1477.19|1477.19|0
1583764200000|2020-03-09 14:30:00|1480.39|1480.39|1481.86|1481.86|1483.65|1483.65|1476.21|1476.21|0
1583764500000|2020-03-09 14:35:00|1482.72|1482.72|1472.27|1472.27|1482.94|1482.94|1470.55|1470.55|0
1583764800000|2020-03-09 14:40:00|1471.63|1471.63|1465.82|1465.82|1474.81|1474.81|1465.82|1465.82|0
1583765100000|2020-03-09 14:45:00|1465.17|1465.17|1460.06|1460.06|1467.33|1467.33|1460.06|1460.06|0
1583765400000|2020-03-09 14:50:00|1459.2|1459.2|1460.92|1460.92|1461.13|1461.13|1456.52|1456.52|0
1583765700000|2020-03-09 14:55:00|1460.49|1460.49|1459.01|1459.01|1463.58|1463.58|1457.5|1457.5|0
1583766000000|2020-03-09 15:00:00|1458.58|1458.58|1459.66|1459.66|1463.11|1463.11|1456.63|1456.63|0
1583766300000|2020-03-09 15:05:00|1459.44|1459.44|1462.5|1462.5|1464.41|1464.41|1459.44|1459.44|0
1583766600000|2020-03-09 15:10:00|1462.07|1462.07|1467.9|1467.9|1469.85|1469.85|1461.86|1461.86|0
1583766900000|2020-03-09 15:15:00|1467.69|1467.69|1475.33|1475.33|1476.4|1476.4|1466.61|1466.61|0
1583767200000|2020-03-09 15:20:00|1474.68|1474.68|1478.85|1478.85|1478.85|1478.85|1472.73|1472.73|0
1583767500000|2020-03-09 15:25:00|1478.63|1478.63|1479.4|1479.4|1480.14|1480.14|1475.68|1475.68|0
1583767800000|2020-03-09 15:30:00|1479.62|1479.62|1481.61|1481.61|1481.61|1481.61|1474.27|1474.27|0
1583768100000|2020-03-09 15:35:00|1480.97|1480.97|1485.67|1485.67|1486.31|1486.31|1480.97|1480.97|0
1583768400000|2020-03-09 15:40:00|1485.88|1485.88|1490.38|1490.38|1491.6|1491.6|1484.59|1484.59|0
1583768700000|2020-03-09 15:45:00|1490.82|1490.82|1498.12|1498.12|1498.56|1498.56|1490.38|1490.38|0
1583769000000|2020-03-09 15:50:00|1498.34|1498.34|1495.63|1495.63|1498.77|1498.77|1493.03|1493.03|0
1583769300000|2020-03-09 15:55:00|1495.19|1495.19|1497.57|1497.57|1499.08|1499.08|1492.39|1492.39|0
1583769600000|2020-03-09 16:00:00|1497.79|1497.79|1494.11|1494.11|1499.82|1499.82|1493.46|1493.46|0
1583769900000|2020-03-09 16:05:00|1493.67|1493.67|1497.44|1497.44|1501.11|1501.11|1493.67|1493.67|0
1583770200000|2020-03-09 16:10:00|1497|1497|1489.88|1489.88|1498.52|1498.52|1488.37|1488.37|0
1583770500000|2020-03-09 16:15:00|1490.31|1490.31|1479.09|1479.09|1492.81|1492.81|1478.87|1478.87|0
1583770800000|2020-03-09 16:20:00|1479.3|1479.3|1476.98|1476.98|1480.43|1480.43|1476.55|1476.55|0
1583771100000|2020-03-09 16:25:00|1476.76|1476.76|1474.75|1474.75|1478.14|1478.14|1473.73|1473.73|0
1583828100000|2020-03-10 08:15:00|1488.5|1488.5|1495.2|1495.2|1495.2|1495.2|1482.46|1482.46|0
1583828400000|2020-03-10 08:20:00|1493.9|1493.9|1505.86|1505.86|1505.86|1505.86|1492.39|1492.39|0
1583828700000|2020-03-10 08:25:00|1507.81|1507.81|1509.97|1509.97|1511.69|1511.69|1506.51|1506.51|0
1583829000000|2020-03-10 08:30:00|1510.4|1510.4|1517.07|1517.07|1521.82|1521.82|1508.89|1508.89|0
1583829300000|2020-03-10 08:35:00|1517.29|1517.29|1517.72|1517.72|1518.8|1518.8|1512.97|1512.97|0
1583829600000|2020-03-10 08:40:00|1517.94|1517.94|1525.93|1525.93|1525.93|1525.93|1517.29|1517.29|0
1583829900000|2020-03-10 08:45:00|1526.14|1526.14|1523.65|1523.65|1528.95|1528.95|1521.06|1521.06|0
1583830200000|2020-03-10 08:50:00|1521.92|1521.92|1528.88|1528.88|1530.37|1530.37|1518.66|1518.66|0
1583830500000|2020-03-10 08:55:00|1529.09|1529.09|1533.87|1533.87|1533.87|1533.87|1527.46|1527.46|0
1583830800000|2020-03-10 09:00:00|1533.44|1533.44|1540.23|1540.23|1541.53|1541.53|1531.16|1531.16|0
1583831100000|2020-03-10 09:05:00|1541.53|1541.53|1535.09|1535.09|1541.74|1541.74|1533.15|1533.15|0
1583831400000|2020-03-10 09:10:00|1536.6|1536.6|1526.19|1526.19|1536.6|1536.6|1522.52|1522.52|0
1583831700000|2020-03-10 09:15:00|1525.76|1525.76|1534.61|1534.61|1535.26|1535.26|1524.03|1524.03|0
1583832000000|2020-03-10 09:20:00|1535.69|1535.69|1530.94|1530.94|1535.69|1535.69|1529.86|1529.86|0
1583832300000|2020-03-10 09:25:00|1529.64|1529.64|1525.97|1525.97|1530.51|1530.51|1524.68|1524.68|0
1583832600000|2020-03-10 09:30:00|1525.76|1525.76|1532.51|1532.51|1532.51|1532.51|1524.25|1524.25|0
1583832900000|2020-03-10 09:35:00|1532.94|1532.94|1546.9|1546.9|1546.9|1546.9|1532.94|1532.94|0
1583833200000|2020-03-10 09:40:00|1546.68|1546.68|1551.22|1551.22|1552.73|1552.73|1543.01|1543.01|0
1583833500000|2020-03-10 09:45:00|1549.71|1549.71|1545.12|1545.12|1549.71|1549.71|1542.23|1542.23|0
1583833800000|2020-03-10 09:50:00|1544.04|1544.04|1546.42|1546.42|1546.85|1546.85|1541.02|1541.02|0
1583834100000|2020-03-10 09:55:00|1544.9|1544.9|1549.65|1549.65|1549.65|1549.65|1544.9|1544.9|0
1583834400000|2020-03-10 10:00:00|1549.74|1549.74|1548.57|1548.57|1549.74|1549.74|1545.85|1545.85|0
1583834700000|2020-03-10 10:05:00|1549.22|1549.22|1549.22|1549.22|1550.73|1550.73|1546.42|1546.42|0
1583835000000|2020-03-10 10:10:00|1549.65|1549.65|1546.51|1546.51|1549.87|1549.87|1546.51|1546.51|0
1583835300000|2020-03-10 10:15:00|1547.16|1547.16|1543.77|1543.77|1547.16|1547.16|1542.04|1542.04|0
1583835600000|2020-03-10 10:20:00|1543.98|1543.98|1536.72|1536.72|1543.98|1543.98|1536.72|1536.72|0
1583835900000|2020-03-10 10:25:00|1537.59|1537.59|1540.61|1540.61|1541.69|1541.69|1537.15|1537.15|0
1583836200000|2020-03-10 10:30:00|1541.04|1541.04|1544.07|1544.07|1546.87|1546.87|1539.75|1539.75|0
1583836500000|2020-03-10 10:35:00|1543.63|1543.63|1542.74|1542.74|1543.63|1543.63|1540.18|1540.18|0
1583836800000|2020-03-10 10:40:00|1542.09|1542.09|1542.09|1542.09|1543.82|1543.82|1541.66|1541.66|0
1583837100000|2020-03-10 10:45:00|1542.31|1542.31|1545.25|1545.25|1545.69|1545.69|1542.09|1542.09|0
1583837400000|2020-03-10 10:50:00|1545.04|1545.04|1538.79|1538.79|1545.18|1545.18|1538.79|1538.79|0
1583837700000|2020-03-10 10:55:00|1539.01|1539.01|1537.71|1537.71|1540.95|1540.95|1536.85|1536.85|0
1583838000000|2020-03-10 11:00:00|1537.06|1537.06|1536.9|1536.9|1539.01|1539.01|1536.42|1536.42|0
1583838300000|2020-03-10 11:05:00|1536.68|1536.68|1534.75|1534.75|1536.68|1536.68|1533.45|1533.45|0
1583838600000|2020-03-10 11:10:00|1534.96|1534.96|1535.17|1535.17|1538.19|1538.19|1534.09|1534.09|0
1583838900000|2020-03-10 11:15:00|1534.95|1534.95|1537.9|1537.9|1539.2|1539.2|1534.95|1534.95|0
1583839200000|2020-03-10 11:20:00|1537.47|1537.47|1540.48|1540.48|1540.48|1540.48|1536.39|1536.39|0
1583839500000|2020-03-10 11:25:00|1540.05|1540.05|1536.81|1536.81|1540.05|1540.05|1536.16|1536.16|0
1583839800000|2020-03-10 11:30:00|1537.03|1537.03|1533.57|1533.57|1540.7|1540.7|1532.92|1532.92|0
1583840100000|2020-03-10 11:35:00|1533.79|1533.79|1534.58|1534.58|1536.09|1536.09|1531.84|1531.84|0
1583840400000|2020-03-10 11:40:00|1535.01|1535.01|1535.89|1535.89|1535.89|1535.89|1533.5|1533.5|0
1583840700000|2020-03-10 11:45:00|1535.45|1535.45|1532.15|1532.15|1535.74|1535.74|1532.15|1532.15|0
1583841000000|2020-03-10 11:50:00|1532.29|1532.29|1530.8|1530.8|1533.8|1533.8|1530.8|1530.8|0
1583841300000|2020-03-10 11:55:00|1530.36|1530.36|1529.07|1529.07|1533.03|1533.03|1528.64|1528.64|0
1583841600000|2020-03-10 12:00:00|1528.9|1528.9|1531.42|1531.42|1532.28|1532.28|1528.9|1528.9|0
1583841900000|2020-03-10 12:05:00|1532.93|1532.93|1526.02|1526.02|1532.93|1532.93|1525.8|1525.8|0
1583842200000|2020-03-10 12:10:00|1525.37|1525.37|1524.33|1524.33|1526.71|1526.71|1522.82|1522.82|0
1583842500000|2020-03-10 12:15:00|1524.12|1524.12|1519.15|1519.15|1524.12|1524.12|1518.29|1518.29|0
1583842800000|2020-03-10 12:20:00|1518.29|1518.29|1518.57|1518.57|1520.3|1520.3|1517.21|1517.21|0
1583843100000|2020-03-10 12:25:00|1518.79|1518.79|1513.17|1513.17|1519|1519|1512.74|1512.74|0
1583843400000|2020-03-10 12:30:00|1512.96|1512.96|1513.82|1513.82|1514.47|1514.47|1509.72|1509.72|0
1583843700000|2020-03-10 12:35:00|1514.03|1514.03|1508.2|1508.2|1514.25|1514.25|1507.99|1507.99|0
1583844000000|2020-03-10 12:40:00|1508.42|1508.42|1504.22|1504.22|1511.44|1511.44|1503.36|1503.36|0
1583844300000|2020-03-10 12:45:00|1503.14|1503.14|1507.38|1507.38|1507.81|1507.81|1502.92|1502.92|0
1583844600000|2020-03-10 12:50:00|1509.75|1509.75|1522.09|1522.09|1522.09|1522.09|1508.67|1508.67|0
1583844900000|2020-03-10 12:55:00|1523.39|1523.39|1514.4|1514.4|1524.34|1524.34|1514.4|1514.4|0
1583845200000|2020-03-10 13:00:00|1515.05|1515.05|1513.54|1513.54|1519.15|1519.15|1513.54|1513.54|0
1583845500000|2020-03-10 13:05:00|1512.24|1512.24|1507.08|1507.08|1514.19|1514.19|1507.08|1507.08|0
1583845800000|2020-03-10 13:10:00|1506.21|1506.21|1505.77|1505.77|1509.59|1509.59|1505.77|1505.77|0
1583846100000|2020-03-10 13:15:00|1505.69|1505.69|1505.96|1505.96|1507.25|1507.25|1503.53|1503.53|0
1583846400000|2020-03-10 13:20:00|1507.04|1507.04|1509.06|1509.06|1511.44|1511.44|1506.39|1506.39|0
1583846700000|2020-03-10 13:25:00|1507.98|1507.98|1509.93|1509.93|1511.01|1511.01|1507.55|1507.55|0
1583847000000|2020-03-10 13:30:00|1510.14|1510.14|1511.19|1511.19|1515|1515|1508.74|1508.74|0
1583847300000|2020-03-10 13:35:00|1512.05|1512.05|1508.38|1508.38|1512.27|1512.27|1506.22|1506.22|0
1583847600000|2020-03-10 13:40:00|1507.52|1507.52|1503.34|1503.34|1507.95|1507.95|1502.05|1502.05|0
1583847900000|2020-03-10 13:45:00|1502.26|1502.26|1500.97|1500.97|1503.56|1503.56|1499.46|1499.46|0
1583848200000|2020-03-10 13:50:00|1500.32|1500.32|1498.92|1498.92|1501.4|1501.4|1495.62|1495.62|0
1583848500000|2020-03-10 13:55:00|1499.13|1499.13|1493.1|1493.1|1501.51|1501.51|1493.1|1493.1|0
1583848800000|2020-03-10 14:00:00|1492.23|1492.23|1500.22|1500.22|1500.87|1500.87|1492.23|1492.23|0
1583849100000|2020-03-10 14:05:00|1499.36|1499.36|1503.92|1503.92|1503.92|1503.92|1497.01|1497.01|0
1583849400000|2020-03-10 14:10:00|1503.28|1503.28|1501.33|1501.33|1503.49|1503.49|1499.39|1499.39|0
1583849700000|2020-03-10 14:15:00|1501.12|1501.12|1496.28|1496.28|1501.69|1501.69|1496.28|1496.28|0
1583850000000|2020-03-10 14:20:00|1496.93|1496.93|1493.99|1493.99|1501.25|1501.25|1493.99|1493.99|0
1583850300000|2020-03-10 14:25:00|1493.56|1493.56|1498.53|1498.53|1498.53|1498.53|1492.91|1492.91|0
1583850600000|2020-03-10 14:30:00|1497.23|1497.23|1495.64|1495.64|1497.66|1497.66|1492.62|1492.62|0
1583850900000|2020-03-10 14:35:00|1494.78|1494.78|1489.39|1489.39|1495.74|1495.74|1488.53|1488.53|0
1583851200000|2020-03-10 14:40:00|1489.18|1489.18|1484.96|1484.96|1489.18|1489.18|1483.45|1483.45|0
1583851500000|2020-03-10 14:45:00|1484.53|1484.53|1480.09|1480.09|1485.17|1485.17|1479.23|1479.23|0
1583851800000|2020-03-10 14:50:00|1479.88|1479.88|1473.05|1473.05|1480.09|1480.09|1472.61|1472.61|0
1583852100000|2020-03-10 14:55:00|1473.26|1473.26|1473.26|1473.26|1479.18|1479.18|1473.05|1473.05|0
1583852400000|2020-03-10 15:00:00|1472.4|1472.4|1471.43|1471.43|1473.15|1473.15|1468.95|1468.95|0
1583852700000|2020-03-10 15:05:00|1470.56|1470.56|1475.1|1475.1|1476.39|1476.39|1470.56|1470.56|0
1583853000000|2020-03-10 15:10:00|1474.67|1474.67|1471.43|1471.43|1474.67|1474.67|1469.05|1469.05|0
1583853300000|2020-03-10 15:15:00|1471.21|1471.21|1464.75|1464.75|1471.3|1471.3|1459.62|1459.62|0
1583853600000|2020-03-10 15:20:00|1465.18|1465.18|1457.84|1457.84|1465.18|1465.18|1457.62|1457.62|0
1583853900000|2020-03-10 15:25:00|1458.49|1458.49|1458.5|1458.5|1461.74|1461.74|1455.76|1455.76|0
1583854200000|2020-03-10 15:30:00|1458.72|1458.72|1457.61|1457.61|1461.52|1461.52|1455.67|1455.67|0
1583854500000|2020-03-10 15:35:00|1458.26|1458.26|1460.77|1460.77|1460.85|1460.85|1456.02|1456.02|0
1583854800000|2020-03-10 15:40:00|1460.98|1460.98|1467.42|1467.42|1468.03|1468.03|1458.54|1458.54|0
1583855100000|2020-03-10 15:45:00|1467.85|1467.85|1470.27|1470.27|1475.37|1475.37|1467.2|1467.2|0
1583855400000|2020-03-10 15:50:00|1470.48|1470.48|1461.72|1461.72|1471.78|1471.78|1461.07|1461.07|0
1583855700000|2020-03-10 15:55:00|1461.94|1461.94|1462.88|1462.88|1466.34|1466.34|1456.37|1456.37|0
1583856000000|2020-03-10 16:00:00|1463.53|1463.53|1468.52|1468.52|1474.2|1474.2|1463.53|1463.53|0
1583856300000|2020-03-10 16:05:00|1468.95|1468.95|1469.17|1469.17|1471.85|1471.85|1466.27|1466.27|0
1583856600000|2020-03-10 16:10:00|1468.74|1468.74|1476.12|1476.12|1476.85|1476.85|1468.61|1468.61|0
1583856900000|2020-03-10 16:15:00|1475.48|1475.48|1476.8|1476.8|1478.28|1478.28|1474.31|1474.31|0
1583857200000|2020-03-10 16:20:00|1475.93|1475.93|1470.25|1470.25|1476.62|1476.62|1468.13|1468.13|0
1583857500000|2020-03-10 16:25:00|1470.04|1470.04|1464.22|1464.22|1470.68|1470.68|1464.22|1464.22|0
1583914500000|2020-03-11 08:15:00|1512.28|1512.28|1515.53|1515.53|1518.99|1518.99|1512.28|1512.28|0
1583914800000|2020-03-11 08:20:00|1515.25|1515.25|1497.18|1497.18|1517.41|1517.41|1497.18|1497.18|0
1583915100000|2020-03-11 08:25:00|1496.75|1496.75|1496.1|1496.1|1498.69|1498.69|1486.38|1486.38|0
1583915400000|2020-03-11 08:30:00|1495.45|1495.45|1510.46|1510.46|1513.7|1513.7|1492.86|1492.86|0
1583915700000|2020-03-11 08:35:00|1511.33|1511.33|1511.87|1511.87|1513.74|1513.74|1502.37|1502.37|0
1583916000000|2020-03-11 08:40:00|1511.23|1511.23|1512.88|1512.88|1514.25|1514.25|1509.93|1509.93|0
1583916300000|2020-03-11 08:45:00|1513.96|1513.96|1520.2|1520.2|1520.63|1520.63|1513.96|1513.96|0
1583916600000|2020-03-11 08:50:00|1521.06|1521.06|1518.22|1518.22|1525.13|1525.13|1514.19|1514.19|0
1583916900000|2020-03-11 08:55:00|1517.57|1517.57|1520.6|1520.6|1525.06|1525.06|1516.92|1516.92|0
1583917200000|2020-03-11 09:00:00|1521.03|1521.03|1522.75|1522.75|1525.78|1525.78|1519.95|1519.95|0
1583917500000|2020-03-11 09:05:00|1523.4|1523.4|1530.1|1530.1|1530.1|1530.1|1519.3|1519.3|0
1583917800000|2020-03-11 09:10:00|1529.02|1529.02|1524.91|1524.91|1532.9|1532.9|1521.24|1521.24|0
1583918100000|2020-03-11 09:15:00|1523.62|1523.62|1511.25|1511.25|1523.62|1523.62|1510.38|1510.38|0
1583918400000|2020-03-11 09:20:00|1511.46|1511.46|1505.71|1505.71|1511.46|1511.46|1505.06|1505.06|0
1583918700000|2020-03-11 09:25:00|1505.49|1505.49|1514.56|1514.56|1514.77|1514.77|1502.9|1502.9|0
1583919000000|2020-03-11 09:30:00|1514.34|1514.34|1513.41|1513.41|1515.69|1515.69|1512.67|1512.67|0
1583919300000|2020-03-11 09:35:00|1514.05|1514.05|1508.48|1508.48|1516.21|1516.21|1508.48|1508.48|0
1583919600000|2020-03-11 09:40:00|1507.18|1507.18|1505.75|1505.75|1508.05|1508.05|1504.88|1504.88|0
1583919900000|2020-03-11 09:45:00|1506.18|1506.18|1512.47|1512.47|1514.06|1514.06|1505.1|1505.1|0
1583920200000|2020-03-11 09:50:00|1512.04|1512.04|1508.62|1508.62|1512.13|1512.13|1505.32|1505.32|0
1583920500000|2020-03-11 09:55:00|1507.76|1507.76|1510.57|1510.57|1510.78|1510.78|1506.89|1506.89|0
1583920800000|2020-03-11 10:00:00|1509.92|1509.92|1507.11|1507.11|1511.43|1511.43|1505.6|1505.6|0
1583921100000|2020-03-11 10:05:00|1506.89|1506.89|1505.22|1505.22|1507.76|1507.76|1504.57|1504.57|0
1583921400000|2020-03-11 10:10:00|1505|1505|1503.49|1503.49|1506.94|1506.94|1503.06|1503.06|0
1583921700000|2020-03-11 10:15:00|1503.71|1503.71|1505|1505|1505.22|1505.22|1503.27|1503.27|0
1583922000000|2020-03-11 10:20:00|1504.78|1504.78|1496.79|1496.79|1505|1505|1496.15|1496.15|0
1583922300000|2020-03-11 10:25:00|1496.15|1496.15|1496.43|1496.43|1497.44|1497.44|1489.74|1489.74|0
1583922600000|2020-03-11 10:30:00|1496.21|1496.21|1501.43|1501.43|1504.45|1504.45|1493.55|1493.55|0
1583922900000|2020-03-11 10:35:00|1500.35|1500.35|1498.74|1498.74|1501.46|1501.46|1497.01|1497.01|0
1583923200000|2020-03-11 10:40:00|1498.09|1498.09|1503.56|1503.56|1503.56|1503.56|1498.09|1498.09|0
1583923500000|2020-03-11 10:45:00|1503.78|1503.78|1504.78|1504.78|1507.59|1507.59|1503.35|1503.35|0
1583923800000|2020-03-11 10:50:00|1504.35|1504.35|1507.1|1507.1|1507.31|1507.31|1503.27|1503.27|0
1583924100000|2020-03-11 10:55:00|1507.53|1507.53|1504.13|1504.13|1507.53|1507.53|1503.05|1503.05|0
1583924400000|2020-03-11 11:00:00|1503.7|1503.7|1508.62|1508.62|1508.62|1508.62|1503.05|1503.05|0
1583924700000|2020-03-11 11:05:00|1507.54|1507.54|1506.06|1506.06|1508.01|1508.01|1503.52|1503.52|0
1583925000000|2020-03-11 11:10:00|1506.49|1506.49|1507.47|1507.47|1509.71|1509.71|1506.49|1506.49|0
1583925300000|2020-03-11 11:15:00|1507.69|1507.69|1509.64|1509.64|1509.64|1509.64|1506.62|1506.62|0
1583925600000|2020-03-11 11:20:00|1509.42|1509.42|1505.1|1505.1|1509.42|1509.42|1505.1|1505.1|0
1583925900000|2020-03-11 11:25:00|1504.24|1504.24|1503.52|1503.52|1504.67|1504.67|1501.43|1501.43|0
1583926200000|2020-03-11 11:30:00|1503.09|1503.09|1505.63|1505.63|1505.63|1505.63|1502.87|1502.87|0
1583926500000|2020-03-11 11:35:00|1505.19|1505.19|1509.22|1509.22|1509.22|1509.22|1504.55|1504.55|0
1583926800000|2020-03-11 11:40:00|1509.65|1509.65|1507.52|1507.52|1510.02|1510.02|1505.36|1505.36|0
1583927100000|2020-03-11 11:45:00|1507.09|1507.09|1509.32|1509.32|1509.54|1509.54|1505.78|1505.78|0
1583927400000|2020-03-11 11:50:00|1509.11|1509.11|1508.06|1508.06|1509.87|1509.87|1507.2|1507.2|0
1583927700000|2020-03-11 11:55:00|1508.5|1508.5|1515.75|1515.75|1515.8|1515.8|1508.5|1508.5|0
1583928000000|2020-03-11 12:00:00|1519.64|1519.64|1524.72|1524.72|1524.72|1524.72|1518.34|1518.34|0
1583928300000|2020-03-11 12:05:00|1524.93|1524.93|1529.42|1529.42|1529.42|1529.42|1524.31|1524.31|0
1583928600000|2020-03-11 12:10:00|1528.34|1528.34|1530.7|1530.7|1532.08|1532.08|1528.34|1528.34|0
1583928900000|2020-03-11 12:15:00|1530.27|1530.27|1530.84|1530.84|1533.08|1533.08|1529.41|1529.41|0
1583929200000|2020-03-11 12:20:00|1530.4|1530.4|1530.08|1530.08|1536.67|1536.67|1527.11|1527.11|0
1583929500000|2020-03-11 12:25:00|1530.94|1530.94|1524.19|1524.19|1530.94|1530.94|1524.19|1524.19|0
1583929800000|2020-03-11 12:30:00|1524.02|1524.02|1521.47|1521.47|1525.75|1525.75|1518.01|1518.01|0
1583930100000|2020-03-11 12:35:00|1520.17|1520.17|1518.23|1518.23|1520.17|1520.17|1515.47|1515.47|0
1583930400000|2020-03-11 12:40:00|1521.47|1521.47|1524.89|1524.89|1525.75|1525.75|1519.31|1519.31|0
1583930700000|2020-03-11 12:45:00|1525.32|1525.32|1528.35|1528.35|1528.57|1528.57|1524.03|1524.03|0
1583931000000|2020-03-11 12:50:00|1528.57|1528.57|1521.79|1521.79|1528.57|1528.57|1520.71|1520.71|0
1583931300000|2020-03-11 12:55:00|1522.01|1522.01|1522.22|1522.22|1525.03|1525.03|1520.28|1520.28|0
1583931600000|2020-03-11 13:00:00|1521.57|1521.57|1525.93|1525.93|1526.54|1526.54|1520.71|1520.71|0
1583931900000|2020-03-11 13:05:00|1525.28|1525.28|1527.65|1527.65|1527.86|1527.86|1521.39|1521.39|0
1583932200000|2020-03-11 13:10:00|1527.43|1527.43|1524.44|1524.44|1527.94|1527.94|1522.98|1522.98|0
1583932500000|2020-03-11 13:15:00|1524.66|1524.66|1528.89|1528.89|1529.32|1529.32|1524.36|1524.36|0
1583932800000|2020-03-11 13:20:00|1529.32|1529.32|1535.98|1535.98|1535.98|1535.98|1529.32|1529.32|0
1583933100000|2020-03-11 13:25:00|1537.06|1537.06|1546.62|1546.62|1546.62|1546.62|1536.63|1536.63|0
1583933400000|2020-03-11 13:30:00|1545.54|1545.54|1541.22|1541.22|1545.76|1545.76|1537.34|1537.34|0
1583933700000|2020-03-11 13:35:00|1541.65|1541.65|1532.77|1532.77|1542.3|1542.3|1532.77|1532.77|0
1583934000000|2020-03-11 13:40:00|1533.63|1533.63|1526.66|1526.66|1533.85|1533.85|1526.66|1526.66|0
1583934300000|2020-03-11 13:45:00|1526.23|1526.23|1521.91|1521.91|1527.31|1527.31|1521.91|1521.91|0
1583934600000|2020-03-11 13:50:00|1521.26|1521.26|1520.61|1520.61|1525.58|1525.58|1519.53|1519.53|0
1583934900000|2020-03-11 13:55:00|1520.4|1520.4|1520.01|1520.01|1524.12|1524.12|1516.34|1516.34|0
1583935200000|2020-03-11 14:00:00|1521.09|1521.09|1515.55|1515.55|1521.09|1521.09|1513.82|1513.82|0
1583935500000|2020-03-11 14:05:00|1515.76|1515.76|1519.43|1519.43|1520.94|1520.94|1513.87|1513.87|0
1583935800000|2020-03-11 14:10:00|1520.08|1520.08|1517.7|1517.7|1521.38|1521.38|1516.62|1516.62|0
1583936100000|2020-03-11 14:15:00|1517.06|1517.06|1515.4|1515.4|1518.93|1518.93|1514.54|1514.54|0
1583936400000|2020-03-11 14:20:00|1515.19|1515.19|1512.56|1512.56|1515.62|1515.62|1511.08|1511.08|0
1583936700000|2020-03-11 14:25:00|1511.91|1511.91|1514.64|1514.64|1518.31|1518.31|1511.91|1511.91|0
1583937000000|2020-03-11 14:30:00|1514.21|1514.21|1515.92|1515.92|1516.78|1516.78|1510.97|1510.97|0
1583937300000|2020-03-11 14:35:00|1516.57|1516.57|1513.61|1513.61|1516.57|1516.57|1510.87|1510.87|0
1583937600000|2020-03-11 14:40:00|1513.18|1513.18|1510.44|1510.44|1516.42|1516.42|1510.44|1510.44|0
1583937900000|2020-03-11 14:45:00|1510.66|1510.66|1504.89|1504.89|1511.74|1511.74|1504.67|1504.67|0
1583938200000|2020-03-11 14:50:00|1505.32|1505.32|1502.95|1502.95|1505.54|1505.54|1501.87|1501.87|0
1583938500000|2020-03-11 14:55:00|1503.59|1503.59|1505.79|1505.79|1508.17|1508.17|1499.36|1499.36|0
1583938800000|2020-03-11 15:00:00|1506.23|1506.23|1504.44|1504.44|1510.65|1510.65|1504.44|1504.44|0
1583939100000|2020-03-11 15:05:00|1504.87|1504.87|1506.53|1506.53|1508.11|1508.11|1502.71|1502.71|0
1583939400000|2020-03-11 15:10:00|1506.09|1506.09|1506.53|1506.53|1509.12|1509.12|1502.86|1502.86|0
1583939700000|2020-03-11 15:15:00|1505.88|1505.88|1503.35|1503.35|1507.46|1507.46|1503.14|1503.14|0
1583940000000|2020-03-11 15:20:00|1504|1504|1500.49|1500.49|1504.59|1504.59|1500.06|1500.06|0
1583940300000|2020-03-11 15:25:00|1500.27|1500.27|1495.49|1495.49|1501.57|1501.57|1494.19|1494.19|0
1583940600000|2020-03-11 15:30:00|1497|1497|1493.12|1493.12|1497|1497|1491.83|1491.83|0
1583940900000|2020-03-11 15:35:00|1492.91|1492.91|1498.39|1498.39|1499.25|1499.25|1490.53|1490.53|0
1583941200000|2020-03-11 15:40:00|1498.6|1498.6|1494.82|1494.82|1499.5|1499.5|1492.37|1492.37|0
1583941500000|2020-03-11 15:45:00|1493.74|1493.74|1495.97|1495.97|1496.83|1496.83|1491.65|1491.65|0
1583941800000|2020-03-11 15:50:00|1497.05|1497.05|1496.62|1496.62|1499.64|1499.64|1494.89|1494.89|0
1583942100000|2020-03-11 15:55:00|1495.54|1495.54|1495.76|1495.76|1497.05|1497.05|1492.52|1492.52|0
1583942400000|2020-03-11 16:00:00|1495.54|1495.54|1493.38|1493.38|1496.62|1496.62|1491|1491|0
1583942700000|2020-03-11 16:05:00|1493.52|1493.52|1497.56|1497.56|1498.21|1498.21|1492.23|1492.23|0
1583943000000|2020-03-11 16:10:00|1497.35|1497.35|1504.95|1504.95|1504.95|1504.95|1497.35|1497.35|0
1583943300000|2020-03-11 16:15:00|1504.3|1504.3|1504.56|1504.56|1505.35|1505.35|1503.54|1503.54|0
1583943600000|2020-03-11 16:20:00|1504.34|1504.34|1500.75|1500.75|1508.24|1508.24|1499.53|1499.53|0
1583943900000|2020-03-11 16:25:00|1500.11|1500.11|1495.1|1495.1|1500.11|1500.11|1493.94|1493.94|0
1584000900000|2020-03-12 08:15:00|1424.96|1424.96|1418.24|1418.24|1426.23|1426.23|1416.73|1416.73|0
1584001200000|2020-03-12 08:20:00|1415.43|1415.43|1424.17|1424.17|1424.17|1424.17|1413.71|1413.71|0
1584001500000|2020-03-12 08:25:00|1423.31|1423.31|1416.52|1416.52|1423.31|1423.31|1415.45|1415.45|0
1584001800000|2020-03-12 08:30:00|1417.38|1417.38|1416.19|1416.19|1423.12|1423.12|1415.76|1415.76|0
1584002100000|2020-03-12 08:35:00|1414.25|1414.25|1410.52|1410.52|1414.62|1414.62|1405.99|1405.99|0
1584002400000|2020-03-12 08:40:00|1409.66|1409.66|1407.88|1407.88|1414.84|1414.84|1407.88|1407.88|0
1584002700000|2020-03-12 08:45:00|1407.66|1407.66|1407.23|1407.23|1410.69|1410.69|1405.07|1405.07|0
1584003000000|2020-03-12 08:50:00|1407.01|1407.01|1419.96|1419.96|1419.96|1419.96|1407.01|1407.01|0
1584003300000|2020-03-12 08:55:00|1420.6|1420.6|1423.71|1423.71|1427.25|1427.25|1420.17|1420.17|0
1584003600000|2020-03-12 09:00:00|1423.63|1423.63|1424.23|1424.23|1430.59|1430.59|1422.07|1422.07|0
1584003900000|2020-03-12 09:05:00|1425.1|1425.1|1417.86|1417.86|1428.33|1428.33|1417.86|1417.86|0
1584004200000|2020-03-12 09:10:00|1417.78|1417.78|1411.3|1411.3|1417.78|1417.78|1410.01|1410.01|0
1584004500000|2020-03-12 09:15:00|1411.08|1411.08|1409.57|1409.57|1411.52|1411.52|1408.06|1408.06|0
1584004800000|2020-03-12 09:20:00|1409.14|1409.14|1415.34|1415.34|1415.34|1415.34|1407.63|1407.63|0
1584005100000|2020-03-12 09:25:00|1414.04|1414.04|1410.33|1410.33|1414.04|1414.04|1408.43|1408.43|0
1584005400000|2020-03-12 09:30:00|1409.46|1409.46|1415.98|1415.98|1415.98|1415.98|1409.03|1409.03|0
1584005700000|2020-03-12 09:35:00|1416.41|1416.41|1414.6|1414.6|1416.63|1416.63|1412.44|1412.44|0
1584006000000|2020-03-12 09:40:00|1414.81|1414.81|1422.89|1422.89|1423.63|1423.63|1414.81|1414.81|0
1584006300000|2020-03-12 09:45:00|1423.97|1423.97|1431.34|1431.34|1431.34|1431.34|1423.97|1423.97|0
1584006600000|2020-03-12 09:50:00|1431.55|1431.55|1432.67|1432.67|1433.11|1433.11|1428.63|1428.63|0
1584006900000|2020-03-12 09:55:00|1431.16|1431.16|1431.67|1431.67|1434.4|1434.4|1429.3|1429.3|0
1584007200000|2020-03-12 10:00:00|1431.95|1431.95|1425.61|1425.61|1432.6|1432.6|1424.75|1424.75|0
1584007500000|2020-03-12 10:05:00|1425.83|1425.83|1427.68|1427.68|1428.42|1428.42|1423.45|1423.45|0
1584007800000|2020-03-12 10:10:00|1428.54|1428.54|1424.4|1424.4|1429.84|1429.84|1424.31|1424.31|0
1584008100000|2020-03-12 10:15:00|1424.84|1424.84|1423.76|1423.76|1426.78|1426.78|1423.76|1423.76|0
1584008400000|2020-03-12 10:20:00|1420.95|1420.95|1417.4|1417.4|1421.17|1421.17|1415.68|1415.68|0
1584008700000|2020-03-12 10:25:00|1416.97|1416.97|1420.35|1420.35|1421.65|1421.65|1416.76|1416.76|0
1584009000000|2020-03-12 10:30:00|1420.39|1420.39|1418.58|1418.58|1420.39|1420.39|1416.93|1416.93|0
1584009300000|2020-03-12 10:35:00|1418.8|1418.8|1419.75|1419.75|1420.31|1420.31|1416.85|1416.85|0
1584009600000|2020-03-12 10:40:00|1419.11|1419.11|1423.35|1423.35|1425.94|1425.94|1418.24|1418.24|0
1584009900000|2020-03-12 10:45:00|1422.7|1422.7|1427.39|1427.39|1428.08|1428.08|1422.7|1422.7|0
1584010200000|2020-03-12 10:50:00|1426.74|1426.74|1429.76|1429.76|1429.76|1429.76|1426.52|1426.52|0
1584010500000|2020-03-12 10:55:00|1429.11|1429.11|1433.08|1433.08|1433.08|1433.08|1427.82|1427.82|0
1584010800000|2020-03-12 11:00:00|1432.86|1432.86|1433.23|1433.23|1434.46|1434.46|1429.76|1429.76|0
1584011100000|2020-03-12 11:05:00|1432.8|1432.8|1427.24|1427.24|1433.67|1433.67|1426.81|1426.81|0
1584011400000|2020-03-12 11:10:00|1426.81|1426.81|1428.12|1428.12|1429.2|1429.2|1426.18|1426.18|0
1584011700000|2020-03-12 11:15:00|1428.55|1428.55|1428.76|1428.76|1432.65|1432.65|1428.11|1428.11|0
1584012000000|2020-03-12 11:20:00|1428.33|1428.33|1428.33|1428.33|1429.84|1429.84|1426.6|1426.6|0
1584012300000|2020-03-12 11:25:00|1427.03|1427.03|1421.85|1421.85|1427.03|1427.03|1421.85|1421.85|0
1584012600000|2020-03-12 11:30:00|1422.28|1422.28|1422.95|1422.95|1424.66|1424.66|1421.22|1421.22|0
1584012900000|2020-03-12 11:35:00|1422.73|1422.73|1422.47|1422.47|1425.89|1425.89|1422.3|1422.3|0
1584013200000|2020-03-12 11:40:00|1422.91|1422.91|1419.88|1419.88|1423.77|1423.77|1419.23|1419.23|0
1584013500000|2020-03-12 11:45:00|1420.75|1420.75|1421.27|1421.27|1423.34|1423.34|1419.67|1419.67|0
1584013800000|2020-03-12 11:50:00|1421.05|1421.05|1421.49|1421.49|1421.49|1421.49|1419.54|1419.54|0
1584014100000|2020-03-12 11:55:00|1421.7|1421.7|1423.43|1423.43|1423.86|1423.86|1419.97|1419.97|0
1584014400000|2020-03-12 12:00:00|1423.85|1423.85|1424.17|1424.17|1425.37|1425.37|1421.79|1421.79|0
1584014700000|2020-03-12 12:05:00|1425.03|1425.03|1423.53|1423.53|1425.47|1425.47|1421.15|1421.15|0
1584015000000|2020-03-12 12:10:00|1424.61|1424.61|1427.2|1427.2|1427.85|1427.85|1424.61|1424.61|0
1584015300000|2020-03-12 12:15:00|1426.98|1426.98|1427.63|1427.63|1430.01|1430.01|1426.12|1426.12|0
1584015600000|2020-03-12 12:20:00|1427.85|1427.85|1425.47|1425.47|1427.85|1427.85|1425.26|1425.26|0
1584015900000|2020-03-12 12:25:00|1425.26|1425.26|1428.41|1428.41|1432.98|1432.98|1420.29|1420.29|0
1584016200000|2020-03-12 12:30:00|1427.33|1427.33|1427.12|1427.12|1431.22|1431.22|1425.39|1425.39|0
1584016500000|2020-03-12 12:35:00|1427.77|1427.77|1428.13|1428.13|1429.21|1429.21|1424.24|1424.24|0
1584016800000|2020-03-12 12:40:00|1427.91|1427.91|1432.21|1432.21|1436.98|1436.98|1427.91|1427.91|0
1584017100000|2020-03-12 12:45:00|1433.29|1433.29|1418.31|1418.31|1437.82|1437.82|1417.09|1417.09|0
1584017400000|2020-03-12 12:50:00|1419.61|1419.61|1405.01|1405.01|1419.61|1419.61|1400.76|1400.76|0
1584017700000|2020-03-12 12:55:00|1405.87|1405.87|1404.94|1404.94|1409.9|1409.9|1398.75|1398.75|0
1584018000000|2020-03-12 13:00:00|1405.37|1405.37|1410.82|1410.82|1410.82|1410.82|1405.37|1405.37|0
1584018300000|2020-03-12 13:05:00|1408.45|1408.45|1412.11|1412.11|1413.91|1413.91|1402.79|1402.79|0
1584018600000|2020-03-12 13:10:00|1411.46|1411.46|1414.39|1414.39|1416.12|1416.12|1409.74|1409.74|0
1584018900000|2020-03-12 13:15:00|1413.53|1413.53|1414.39|1414.39|1417.42|1417.42|1413.1|1413.1|0
1584019200000|2020-03-12 13:20:00|1413.31|1413.31|1403.3|1403.3|1413.31|1413.31|1402.87|1402.87|0
1584019500000|2020-03-12 13:25:00|1403.73|1403.73|1399.92|1399.92|1404.02|1404.02|1397.11|1397.11|0
1584019800000|2020-03-12 13:30:00|1399.49|1399.49|1396.59|1396.59|1402.12|1402.12|1396.07|1396.07|0
1584020100000|2020-03-12 13:35:00|1397.02|1397.02|1389.29|1389.29|1397.67|1397.67|1386.13|1386.13|0
1584020400000|2020-03-12 13:40:00|1389.72|1389.72|1380.26|1380.26|1389.72|1389.72|1373.35|1373.35|0
1584020700000|2020-03-12 13:45:00|1379.61|1379.61|1381.44|1381.44|1383.17|1383.17|1373.79|1373.79|0
1584021000000|2020-03-12 13:50:00|1383.17|1383.17|1385.15|1385.15|1391.87|1391.87|1377.48|1377.48|0
1584021300000|2020-03-12 13:55:00|1383.21|1383.21|1395.82|1395.82|1397.77|1397.77|1383.21|1383.21|0
1584021600000|2020-03-12 14:00:00|1396.69|1396.69|1376.6|1376.6|1396.69|1396.69|1376.6|1376.6|0
1584021900000|2020-03-12 14:05:00|1378.54|1378.54|1377.27|1377.27|1381.35|1381.35|1373.14|1373.14|0
1584022200000|2020-03-12 14:10:00|1377.23|1377.23|1380.8|1380.8|1385.93|1385.93|1376.8|1376.8|0
1584022500000|2020-03-12 14:15:00|1382.31|1382.31|1374.21|1374.21|1384.69|1384.69|1369.24|1369.24|0
1584022800000|2020-03-12 14:20:00|1374.42|1374.42|1371.65|1371.65|1375.5|1375.5|1367.55|1367.55|0
1584023100000|2020-03-12 14:25:00|1369.92|1369.92|1370.34|1370.34|1376.97|1376.97|1367.9|1367.9|0
1584023400000|2020-03-12 14:30:00|1369.91|1369.91|1364.63|1364.63|1372.85|1372.85|1361.39|1361.39|0
1584023700000|2020-03-12 14:35:00|1364.2|1364.2|1353.85|1353.85|1364.42|1364.42|1351.69|1351.69|0
1584024000000|2020-03-12 14:40:00|1355.58|1355.58|1347.18|1347.18|1357.31|1357.31|1346.32|1346.32|0
1584024300000|2020-03-12 14:45:00|1347.83|1347.83|1358.63|1358.63|1360.14|1360.14|1347.83|1347.83|0
1584024600000|2020-03-12 14:50:00|1357.76|1357.76|1365.18|1365.18|1367.12|1367.12|1356.47|1356.47|0
1584024900000|2020-03-12 14:55:00|1366.04|1366.04|1374.44|1374.44|1374.87|1374.87|1364.53|1364.53|0
1584025200000|2020-03-12 15:00:00|1373.58|1373.58|1367.75|1367.75|1373.58|1373.58|1365.37|1365.37|0
1584025500000|2020-03-12 15:05:00|1367.96|1367.96|1367.31|1367.31|1369.69|1369.69|1364.51|1364.51|0
1584025800000|2020-03-12 15:10:00|1366.88|1366.88|1365.77|1365.77|1369.47|1369.47|1362.31|1362.31|0
1584026100000|2020-03-12 15:15:00|1366.42|1366.42|1369.45|1369.45|1373.19|1373.19|1365.63|1365.63|0
1584026400000|2020-03-12 15:20:00|1369.66|1369.66|1382.48|1382.48|1383.77|1383.77|1369.66|1369.66|0
1584026700000|2020-03-12 15:25:00|1381.83|1381.83|1374.55|1374.55|1384.42|1384.42|1374.55|1374.55|0
1584027000000|2020-03-12 15:30:00|1375.19|1375.19|1370.96|1370.96|1376.49|1376.49|1368.59|1368.59|0
1584027300000|2020-03-12 15:35:00|1371.4|1371.4|1365.92|1365.92|1373.17|1373.17|1364.62|1364.62|0
1584027600000|2020-03-12 15:40:00|1366.13|1366.13|1373.13|1373.13|1373.13|1373.13|1365.7|1365.7|0
1584027900000|2020-03-12 15:45:00|1373.56|1373.56|1365.14|1365.14|1375.76|1375.76|1363.41|1363.41|0
1584028200000|2020-03-12 15:50:00|1364.49|1364.49|1364.03|1364.03|1369.64|1369.64|1363.17|1363.17|0
1584028500000|2020-03-12 15:55:00|1364.24|1364.24|1361.68|1361.68|1369.88|1369.88|1361.03|1361.03|0
1584028800000|2020-03-12 16:00:00|1362.54|1362.54|1368.64|1368.64|1370.01|1370.01|1359.86|1359.86|0
1584029100000|2020-03-12 16:05:00|1368.42|1368.42|1368.58|1368.58|1371.95|1371.95|1365.34|1365.34|0
1584029400000|2020-03-12 16:10:00|1369.23|1369.23|1365.01|1365.01|1370.89|1370.89|1361.83|1361.83|0
1584029700000|2020-03-12 16:15:00|1366.09|1366.09|1361.05|1361.05|1372.06|1372.06|1361.05|1361.05|0
1584030000000|2020-03-12 16:20:00|1360.62|1360.62|1366.14|1366.14|1366.27|1366.27|1358.37|1358.37|0
1584030300000|2020-03-12 16:25:00|1365.71|1365.71|1361.68|1361.68|1368.69|1368.69|1361.68|1361.68|0
1584087300000|2020-03-13 08:15:00|1382.02|1382.02|1356.44|1356.44|1386.59|1386.59|1355.16|1355.16|0
1584087600000|2020-03-13 08:20:00|1356.11|1356.11|1368.93|1368.93|1370.65|1370.65|1356.11|1356.11|0
1584087900000|2020-03-13 08:25:00|1371.09|1371.09|1371.99|1371.99|1376.31|1376.31|1366.77|1366.77|0
1584088200000|2020-03-13 08:30:00|1371.13|1371.13|1351.49|1351.49|1371.13|1371.13|1349.11|1349.11|0
1584088500000|2020-03-13 08:35:00|1350.99|1350.99|1338.74|1338.74|1350.99|1350.99|1338.74|1338.74|0
1584088800000|2020-03-13 08:40:00|1341.55|1341.55|1347.56|1347.56|1349.07|1349.07|1341.38|1341.38|0
1584089100000|2020-03-13 08:45:00|1348.21|1348.21|1336.81|1336.81|1348.21|1348.21|1334.43|1334.43|0
1584089400000|2020-03-13 08:50:00|1336.56|1336.56|1343.06|1343.06|1343.97|1343.97|1333.75|1333.75|0
1584089700000|2020-03-13 08:55:00|1343.28|1343.28|1338.31|1338.31|1349.11|1349.11|1337.66|1337.66|0
1584090000000|2020-03-13 09:00:00|1338.09|1338.09|1335.87|1335.87|1340.68|1340.68|1333.13|1333.13|0
1584090300000|2020-03-13 09:05:00|1334.79|1334.79|1336.5|1336.5|1342.11|1342.11|1333.71|1333.71|0
1584090600000|2020-03-13 09:10:00|1335.85|1335.85|1342.35|1342.35|1344.3|1344.3|1334.69|1334.69|0
1584090900000|2020-03-13 09:15:00|1341.92|1341.92|1342.94|1342.94|1344.8|1344.8|1341.13|1341.13|0
1584091200000|2020-03-13 09:20:00|1340.35|1340.35|1342.59|1342.59|1345.17|1345.17|1338.69|1338.69|0
1584091500000|2020-03-13 09:25:00|1344.96|1344.96|1344.4|1344.4|1347.21|1347.21|1342.89|1342.89|0
1584091800000|2020-03-13 09:30:00|1343.32|1343.32|1345|1345|1346.48|1346.48|1341.38|1341.38|0
1584092100000|2020-03-13 09:35:00|1345.22|1345.22|1345.35|1345.35|1348.66|1348.66|1342.58|1342.58|0
1584092400000|2020-03-13 09:40:00|1346|1346|1353.77|1353.77|1353.77|1353.77|1346|1346|0
1584092700000|2020-03-13 09:45:00|1353.98|1353.98|1361.34|1361.34|1362.73|1362.73|1352.69|1352.69|0
1584093000000|2020-03-13 09:50:00|1361.12|1361.12|1362.39|1362.39|1362.58|1362.58|1360.05|1360.05|0
1584093300000|2020-03-13 09:55:00|1362.61|1362.61|1358.94|1358.94|1364.12|1364.12|1357.86|1357.86|0
1584093600000|2020-03-13 10:00:00|1358.07|1358.07|1363.47|1363.47|1364.98|1364.98|1356.78|1356.78|0
1584093900000|2020-03-13 10:05:00|1362.39|1362.39|1366.15|1366.15|1366.36|1366.36|1358.37|1358.37|0
1584094200000|2020-03-13 10:10:00|1367.01|1367.01|1376.86|1376.86|1377.72|1377.72|1367.01|1367.01|0
1584094500000|2020-03-13 10:15:00|1376.43|1376.43|1383.23|1383.23|1383.23|1383.23|1376.43|1376.43|0
1584094800000|2020-03-13 10:20:00|1383.37|1383.37|1385.31|1385.31|1386.39|1386.39|1381.57|1381.57|0
1584095100000|2020-03-13 10:25:00|1385.96|1385.96|1376.27|1376.27|1385.96|1385.96|1375.19|1375.19|0
1584095400000|2020-03-13 10:30:00|1376.06|1376.06|1375.98|1375.98|1377.67|1377.67|1373.78|1373.78|0
1584095700000|2020-03-13 10:35:00|1376.2|1376.2|1383.47|1383.47|1383.47|1383.47|1375.91|1375.91|0
1584096000000|2020-03-13 10:40:00|1383.9|1383.9|1389.74|1389.74|1391.69|1391.69|1381.52|1381.52|0
1584096300000|2020-03-13 10:45:00|1390.18|1390.18|1387|1387|1392.19|1392.19|1385.28|1385.28|0
1584096600000|2020-03-13 10:50:00|1388.3|1388.3|1394.33|1394.33|1395.19|1395.19|1388.3|1388.3|0
1584096900000|2020-03-13 10:55:00|1395.41|1395.41|1393.25|1393.25|1398.86|1398.86|1392.6|1392.6|0
1584097200000|2020-03-13 11:00:00|1393.68|1393.68|1392|1392|1396.92|1396.92|1392|1392|0
1584097500000|2020-03-13 11:05:00|1392.87|1392.87|1394.21|1394.21|1398.03|1398.03|1390.92|1390.92|0
1584097800000|2020-03-13 11:10:00|1395.94|1395.94|1398.26|1398.26|1401.28|1401.28|1395.54|1395.54|0
1584098100000|2020-03-13 11:15:00|1399.34|1399.34|1400.77|1400.77|1404.44|1404.44|1397.39|1397.39|0
1584098400000|2020-03-13 11:20:00|1401.85|1401.85|1399.88|1399.88|1402.49|1402.49|1392.83|1392.83|0
1584098700000|2020-03-13 11:25:00|1400.74|1400.74|1410.12|1410.12|1410.12|1410.12|1398.18|1398.18|0
1584099000000|2020-03-13 11:30:00|1409.69|1409.69|1422.2|1422.2|1422.5|1422.5|1408.61|1408.61|0
1584099300000|2020-03-13 11:35:00|1421.99|1421.99|1412.09|1412.09|1423.07|1423.07|1409.13|1409.13|0
1584099600000|2020-03-13 11:40:00|1412.95|1412.95|1415.98|1415.98|1420.73|1420.73|1412.09|1412.09|0
1584099900000|2020-03-13 11:45:00|1417.93|1417.93|1411.34|1411.34|1419.12|1419.12|1411.34|1411.34|0
1584100200000|2020-03-13 11:50:00|1411.56|1411.56|1416.62|1416.62|1418.57|1418.57|1411.13|1411.13|0
1584100500000|2020-03-13 11:55:00|1416.96|1416.96|1418.29|1418.29|1423.61|1423.61|1416.96|1416.96|0
1584100800000|2020-03-13 12:00:00|1417.73|1417.73|1420.16|1420.16|1422.75|1422.75|1416.72|1416.72|0
1584101100000|2020-03-13 12:05:00|1421.24|1421.24|1429.78|1429.78|1430.43|1430.43|1421.03|1421.03|0
1584101400000|2020-03-13 12:10:00|1428.91|1428.91|1431.08|1431.08|1432.09|1432.09|1428.49|1428.49|0
1584101700000|2020-03-13 12:15:00|1431.95|1431.95|1425.33|1425.33|1435.18|1435.18|1425.33|1425.33|0
1584102000000|2020-03-13 12:20:00|1425.24|1425.24|1433.98|1433.98|1434.84|1434.84|1425.24|1425.24|0
1584102300000|2020-03-13 12:25:00|1434.23|1434.23|1437.1|1437.1|1437.1|1437.1|1431.64|1431.64|0
1584102600000|2020-03-13 12:30:00|1437.32|1437.32|1435.77|1435.77|1438.61|1438.61|1435.48|1435.48|0
1584102900000|2020-03-13 12:35:00|1435.62|1435.62|1429.53|1429.53|1435.62|1435.62|1428.59|1428.59|0
1584103200000|2020-03-13 12:40:00|1427.58|1427.58|1431.02|1431.02|1432.1|1432.1|1426.65|1426.65|0
1584103500000|2020-03-13 12:45:00|1430.37|1430.37|1420.72|1420.72|1430.37|1430.37|1420.72|1420.72|0
1584103800000|2020-03-13 12:50:00|1421.58|1421.58|1415.67|1415.67|1423.09|1423.09|1413.08|1413.08|0
1584104100000|2020-03-13 12:55:00|1416.53|1416.53|1424.42|1424.42|1425.28|1425.28|1415.88|1415.88|0
1584104400000|2020-03-13 13:00:00|1423.77|1423.77|1424.9|1424.9|1428.09|1428.09|1419.8|1419.8|0
1584104700000|2020-03-13 13:05:00|1423.82|1423.82|1426.06|1426.06|1426.06|1426.06|1414.98|1414.98|0
1584105000000|2020-03-13 13:10:00|1425.2|1425.2|1431.61|1431.61|1436.14|1436.14|1425.2|1425.2|0
1584105300000|2020-03-13 13:15:00|1430.53|1430.53|1422.13|1422.13|1430.75|1430.75|1421.26|1421.26|0
1584105600000|2020-03-13 13:20:00|1422.34|1422.34|1421.41|1421.41|1424.74|1424.74|1420.91|1420.91|0
1584105900000|2020-03-13 13:25:00|1419.89|1419.89|1424.88|1424.88|1424.88|1424.88|1418.38|1418.38|0
1584106200000|2020-03-13 13:30:00|1424.24|1424.24|1415.33|1415.33|1424.38|1424.38|1414.08|1414.08|0
1584106500000|2020-03-13 13:35:00|1414.68|1414.68|1407.76|1407.76|1417.05|1417.05|1407.76|1407.76|0
1584106800000|2020-03-13 13:40:00|1409.49|1409.49|1405.91|1405.91|1409.92|1409.92|1400.51|1400.51|0
1584107100000|2020-03-13 13:45:00|1406.56|1406.56|1405.77|1405.77|1407.71|1407.71|1402.53|1402.53|0
1584107400000|2020-03-13 13:50:00|1404.9|1404.9|1389.82|1389.82|1405.77|1405.77|1389.38|1389.38|0
1584107700000|2020-03-13 13:55:00|1388.52|1388.52|1382.28|1382.28|1389.17|1389.17|1381.81|1381.81|0
1584108000000|2020-03-13 14:00:00|1383.79|1383.79|1392.82|1392.82|1392.91|1392.91|1382.49|1382.49|0
1584108300000|2020-03-13 14:05:00|1391.96|1391.96|1398.59|1398.59|1401.55|1401.55|1388|1388|0
1584108600000|2020-03-13 14:10:00|1398.5|1398.5|1395.82|1395.82|1401.88|1401.88|1395.17|1395.17|0
1584108900000|2020-03-13 14:15:00|1394.96|1394.96|1407.42|1407.42|1413.09|1413.09|1394.31|1394.31|0
1584109200000|2020-03-13 14:20:00|1408.72|1408.72|1409.37|1409.37|1414.77|1414.77|1406.78|1406.78|0
1584109500000|2020-03-13 14:25:00|1408.29|1408.29|1399.33|1399.33|1413.33|1413.33|1397.39|1397.39|0
1584109800000|2020-03-13 14:30:00|1399.55|1399.55|1398.84|1398.84|1403.33|1403.33|1397.36|1397.36|0
1584110100000|2020-03-13 14:35:00|1397.11|1397.11|1386.84|1386.84|1397.86|1397.86|1386.84|1386.84|0
1584110400000|2020-03-13 14:40:00|1385.33|1385.33|1380.95|1380.95|1385.98|1385.98|1379.87|1379.87|0
1584110700000|2020-03-13 14:45:00|1379.87|1379.87|1378.98|1378.98|1384.81|1384.81|1378.69|1378.69|0
1584111000000|2020-03-13 14:50:00|1380.06|1380.06|1373.31|1373.31|1380.28|1380.28|1371.83|1371.83|0
1584111300000|2020-03-13 14:55:00|1374.6|1374.6|1367.83|1367.83|1375.25|1375.25|1362.35|1362.35|0
1584111600000|2020-03-13 15:00:00|1369.13|1369.13|1369.96|1369.96|1375.41|1375.41|1366.54|1366.54|0
1584111900000|2020-03-13 15:05:00|1368.45|1368.45|1369.71|1369.71|1372.66|1372.66|1367.33|1367.33|0
1584112200000|2020-03-13 15:10:00|1369.93|1369.93|1378.11|1378.11|1378.11|1378.11|1366.9|1366.9|0
1584112500000|2020-03-13 15:15:00|1378.54|1378.54|1375.92|1375.92|1379.19|1379.19|1369.65|1369.65|0
1584112800000|2020-03-13 15:20:00|1376.56|1376.56|1372.58|1372.58|1381.32|1381.32|1372.36|1372.36|0
1584113100000|2020-03-13 15:25:00|1371.28|1371.28|1366.96|1366.96|1375.41|1375.41|1365.88|1365.88|0
1584113400000|2020-03-13 15:30:00|1367.4|1367.4|1362.21|1362.21|1371.28|1371.28|1360.27|1360.27|0
1584113700000|2020-03-13 15:35:00|1362.86|1362.86|1366.96|1366.96|1370.64|1370.64|1362|1362|0
1584114000000|2020-03-13 15:40:00|1366.32|1366.32|1367.09|1367.09|1370.41|1370.41|1365.84|1365.84|0
1584114300000|2020-03-13 15:45:00|1367.31|1367.31|1365.36|1365.36|1368.43|1368.43|1364.42|1364.42|0
1584114600000|2020-03-13 15:50:00|1365.15|1365.15|1364.26|1364.26|1371.22|1371.22|1362.49|1362.49|0
1584114900000|2020-03-13 15:55:00|1365.12|1365.12|1362.92|1362.92|1376.66|1376.66|1362.53|1362.53|0
1584115200000|2020-03-13 16:00:00|1362.06|1362.06|1357.3|1357.3|1365.85|1365.85|1355.79|1355.79|0
1584115500000|2020-03-13 16:05:00|1357.94|1357.94|1361.12|1361.12|1363.93|1363.93|1354.78|1354.78|0
1584115800000|2020-03-13 16:10:00|1360.48|1360.48|1355.61|1355.61|1364.65|1364.65|1353.45|1353.45|0
1584116100000|2020-03-13 16:15:00|1357.12|1357.12|1352.93|1352.93|1362.8|1362.8|1352.11|1352.11|0
1584116400000|2020-03-13 16:20:00|1353.58|1353.58|1358.94|1358.94|1359.73|1359.73|1352.93|1352.93|0
1584116700000|2020-03-13 16:25:00|1358.51|1358.51|1358.22|1358.22|1365.34|1365.34|1357|1357|0
1584346500000|2020-03-16 08:15:00|1276.94|1276.94|1288.81|1288.81|1295.01|1295.01|1276.51|1276.51|0
1584346800000|2020-03-16 08:20:00|1289.45|1289.45|1273.64|1273.64|1291.18|1291.18|1273.64|1273.64|0
1584347100000|2020-03-16 08:25:00|1273.2|1273.2|1261.39|1261.39|1275.36|1275.36|1261.39|1261.39|0
1584347400000|2020-03-16 08:30:00|1258.37|1258.37|1263.16|1263.16|1263.16|1263.16|1254.56|1254.56|0
1584347700000|2020-03-16 08:35:00|1263.81|1263.81|1258.87|1258.87|1264.89|1264.89|1245.7|1245.7|0
1584348000000|2020-03-16 08:40:00|1256.06|1256.06|1286.82|1286.82|1286.82|1286.82|1256.05|1256.05|0
1584348300000|2020-03-16 08:45:00|1288.11|1288.11|1277.62|1277.62|1296.65|1296.65|1276.54|1276.54|0
1584348600000|2020-03-16 08:50:00|1276.75|1276.75|1291.48|1291.48|1291.48|1291.48|1274.81|1274.81|0
1584348900000|2020-03-16 08:55:00|1290.18|1290.18|1298.98|1298.98|1298.98|1298.98|1285.22|1285.22|0
1584349200000|2020-03-16 09:00:00|1294.87|1294.87|1276.57|1276.57|1296.25|1296.25|1276.57|1276.57|0
1584349500000|2020-03-16 09:05:00|1277|1277|1279.7|1279.7|1281.78|1281.78|1272.61|1272.61|0
1584349800000|2020-03-16 09:10:00|1277.97|1277.97|1297.78|1297.78|1297.78|1297.78|1277.97|1277.97|0
1584350100000|2020-03-16 09:15:00|1298.65|1298.65|1306.59|1306.59|1308.54|1308.54|1296.7|1296.7|0
1584350400000|2020-03-16 09:20:00|1307.46|1307.46|1316.58|1316.58|1316.58|1316.58|1302.53|1302.53|0
1584350700000|2020-03-16 09:25:00|1316.36|1316.36|1323.07|1323.07|1323.07|1323.07|1311.61|1311.61|0
1584351000000|2020-03-16 09:30:00|1321.99|1321.99|1327.18|1327.18|1327.18|1327.18|1314.56|1314.56|0
1584351300000|2020-03-16 09:35:00|1327.06|1327.06|1316.05|1316.05|1327.06|1327.06|1316.05|1316.05|0
1584351600000|2020-03-16 09:40:00|1315.97|1315.97|1311.29|1311.29|1318.99|1318.99|1311.29|1311.29|0
1584351900000|2020-03-16 09:45:00|1311.94|1311.94|1319.43|1319.43|1324.25|1324.25|1311.72|1311.72|0
1584352200000|2020-03-16 09:50:00|1320.08|1320.08|1314.46|1314.46|1320.55|1320.55|1314.46|1314.46|0
1584352500000|2020-03-16 09:55:00|1313.82|1313.82|1316.88|1316.88|1320.94|1320.94|1313.6|1313.6|0
1584352800000|2020-03-16 10:00:00|1316.66|1316.66|1314.25|1314.25|1320.12|1320.12|1313.08|1313.08|0
1584353100000|2020-03-16 10:05:00|1312.74|1312.74|1312.25|1312.25|1314.69|1314.69|1306.06|1306.06|0
1584353400000|2020-03-16 10:10:00|1312.89|1312.89|1311.56|1311.56|1315.05|1315.05|1310.69|1310.69|0
1584353700000|2020-03-16 10:15:00|1309.4|1309.4|1309.12|1309.12|1309.4|1309.4|1304.55|1304.55|0
1584354000000|2020-03-16 10:20:00|1309.77|1309.77|1305.53|1305.53|1313.87|1313.87|1304.88|1304.88|0
1584354300000|2020-03-16 10:25:00|1305.17|1305.17|1302.55|1302.55|1306.25|1306.25|1301.04|1301.04|0
1584354600000|2020-03-16 10:30:00|1302.98|1302.98|1310.68|1310.68|1311.98|1311.98|1302.98|1302.98|0
1584354900000|2020-03-16 10:35:00|1311.11|1311.11|1311.85|1311.85|1313.01|1313.01|1308.28|1308.28|0
1584355200000|2020-03-16 10:40:00|1311.63|1311.63|1305.95|1305.95|1311.63|1311.63|1305.31|1305.31|0
1584355500000|2020-03-16 10:45:00|1306.45|1306.45|1303.64|1303.64|1308.03|1308.03|1303.64|1303.64|0
1584355800000|2020-03-16 10:50:00|1303.56|1303.56|1305.74|1305.74|1308.52|1308.52|1303.56|1303.56|0
1584356100000|2020-03-16 10:55:00|1306.6|1306.6|1309.25|1309.25|1310.05|1310.05|1306.6|1306.6|0
1584356400000|2020-03-16 11:00:00|1309.69|1309.69|1316.38|1316.38|1317.68|1317.68|1309.69|1309.69|0
1584356700000|2020-03-16 11:05:00|1315.73|1315.73|1319.83|1319.83|1319.83|1319.83|1314|1314|0
1584357000000|2020-03-16 11:10:00|1319.19|1319.19|1314.08|1314.08|1319.19|1319.19|1310.84|1310.84|0
1584357300000|2020-03-16 11:15:00|1313.87|1313.87|1315.68|1315.68|1317.62|1317.62|1313.01|1313.01|0
1584357600000|2020-03-16 11:20:00|1317.41|1317.41|1314.57|1314.57|1319.23|1319.23|1311.98|1311.98|0
1584357900000|2020-03-16 11:25:00|1315.44|1315.44|1306.63|1306.63|1315.44|1315.44|1305.98|1305.98|0
1584358200000|2020-03-16 11:30:00|1304.47|1304.47|1301.29|1301.29|1304.69|1304.69|1299.14|1299.14|0
1584358500000|2020-03-16 11:35:00|1302.16|1302.16|1297.03|1297.03|1302.16|1302.16|1295.3|1295.3|0
1584358800000|2020-03-16 11:40:00|1295.95|1295.95|1293.66|1293.66|1295.95|1295.95|1291.07|1291.07|0
1584359100000|2020-03-16 11:45:00|1292.58|1292.58|1296.17|1296.17|1296.17|1296.17|1289.61|1289.61|0
1584359400000|2020-03-16 11:50:00|1295.52|1295.52|1295.01|1295.01|1299.55|1299.55|1294.36|1294.36|0
1584359700000|2020-03-16 11:55:00|1294.94|1294.94|1293.32|1293.32|1296.67|1296.67|1291.81|1291.81|0
1584360000000|2020-03-16 12:00:00|1293.07|1293.07|1300.77|1300.77|1308.25|1308.25|1293.07|1293.07|0
1584360300000|2020-03-16 12:05:00|1300.55|1300.55|1296.6|1296.6|1300.77|1300.77|1294.01|1294.01|0
1584360600000|2020-03-16 12:10:00|1297.04|1297.04|1292.28|1292.28|1297.9|1297.9|1291.9|1291.9|0
1584360900000|2020-03-16 12:15:00|1293.79|1293.79|1299.41|1299.41|1299.41|1299.41|1292.92|1292.92|0
1584361200000|2020-03-16 12:20:00|1298.76|1298.76|1295.63|1295.63|1300.8|1300.8|1294.11|1294.11|0
1584361500000|2020-03-16 12:25:00|1294.98|1294.98|1293.88|1293.88|1296.04|1296.04|1293.03|1293.03|0
1584361800000|2020-03-16 12:30:00|1293.45|1293.45|1292.4|1292.4|1293.45|1293.45|1290.14|1290.14|0
1584362100000|2020-03-16 12:35:00|1293.7|1293.7|1295.47|1295.47|1295.64|1295.64|1290.24|1290.24|0
1584362400000|2020-03-16 12:40:00|1294.82|1294.82|1295.42|1295.42|1296.85|1296.85|1293.47|1293.47|0
1584362700000|2020-03-16 12:45:00|1294.34|1294.34|1295.18|1295.18|1295.18|1295.18|1284.16|1284.16|0
1584363000000|2020-03-16 12:50:00|1294.1|1294.1|1294.19|1294.19|1299.89|1299.89|1291.38|1291.38|0
1584363300000|2020-03-16 12:55:00|1294.05|1294.05|1292.08|1292.08|1297.57|1297.57|1292.08|1292.08|0
1584363600000|2020-03-16 13:00:00|1291.22|1291.22|1286.24|1286.24|1292.3|1292.3|1283.22|1283.22|0
1584363900000|2020-03-16 13:05:00|1286.03|1286.03|1298.51|1298.51|1300.45|1300.45|1286.03|1286.03|0
1584364200000|2020-03-16 13:10:00|1295.92|1295.92|1294.12|1294.12|1296.56|1296.56|1290.9|1290.9|0
1584364500000|2020-03-16 13:15:00|1293.9|1293.9|1290.88|1290.88|1293.9|1293.9|1285.48|1285.48|0
1584364800000|2020-03-16 13:20:00|1291.53|1291.53|1294.28|1294.28|1296.87|1296.87|1290.66|1290.66|0
1584365100000|2020-03-16 13:25:00|1294.5|1294.5|1289.25|1289.25|1295.51|1295.51|1287.68|1287.68|0
1584365400000|2020-03-16 13:30:00|1286.65|1286.65|1287.73|1287.73|1289.25|1289.25|1284.49|1284.49|0
1584365700000|2020-03-16 13:35:00|1287.3|1287.3|1285.35|1285.35|1287.3|1287.3|1280.09|1280.09|0
1584366000000|2020-03-16 13:40:00|1284.7|1284.7|1286.73|1286.73|1288.45|1288.45|1283.84|1283.84|0
1584366300000|2020-03-16 13:45:00|1286.51|1286.51|1294.91|1294.91|1296.79|1296.79|1286.51|1286.51|0
1584366600000|2020-03-16 13:50:00|1293.4|1293.4|1295.89|1295.89|1297.62|1297.62|1291.67|1291.67|0
1584366900000|2020-03-16 13:55:00|1295.24|1295.24|1301.64|1301.64|1303.16|1303.16|1293.94|1293.94|0
1584367200000|2020-03-16 14:00:00|1301.86|1301.86|1291.97|1291.97|1306.33|1306.33|1291.46|1291.46|0
1584367500000|2020-03-16 14:05:00|1292.19|1292.19|1296.64|1296.64|1298.68|1298.68|1290.42|1290.42|0
1584367800000|2020-03-16 14:10:00|1296|1296|1289.26|1289.26|1296.86|1296.86|1285.81|1285.81|0
1584368100000|2020-03-16 14:15:00|1288.61|1288.61|1277.98|1277.98|1291.9|1291.9|1276.46|1276.46|0
1584368400000|2020-03-16 14:20:00|1276.9|1276.9|1288.84|1288.84|1295.01|1295.01|1276.46|1276.46|0
1584368700000|2020-03-16 14:25:00|1287.11|1287.11|1282.41|1282.41|1292.42|1292.42|1280.89|1280.89|0
1584369000000|2020-03-16 14:30:00|1282.29|1282.29|1288.6|1288.6|1290.76|1290.76|1281.72|1281.72|0
1584369300000|2020-03-16 14:35:00|1289.03|1289.03|1296.95|1296.95|1297.43|1297.43|1287.09|1287.09|0
1584369600000|2020-03-16 14:40:00|1300.62|1300.62|1294.8|1294.8|1301.45|1301.45|1291.74|1291.74|0
1584369900000|2020-03-16 14:45:00|1296.31|1296.31|1299.55|1299.55|1300.41|1300.41|1296.03|1296.03|0
1584370200000|2020-03-16 14:50:00|1299.33|1299.33|1298.28|1298.28|1301.74|1301.74|1289.14|1289.14|0
1584370500000|2020-03-16 14:55:00|1298.07|1298.07|1296.78|1296.78|1300.01|1300.01|1289.04|1289.04|0
1584370800000|2020-03-16 15:00:00|1294.83|1294.83|1300.67|1300.67|1301.24|1301.24|1294.62|1294.62|0
1584371100000|2020-03-16 15:05:00|1300.88|1300.88|1310.13|1310.13|1313.88|1313.88|1300.88|1300.88|0
1584371400000|2020-03-16 15:10:00|1314.23|1314.23|1323.92|1323.92|1329.78|1329.78|1314.23|1314.23|0
1584371700000|2020-03-16 15:15:00|1324.57|1324.57|1329.02|1329.02|1333.07|1333.07|1323.92|1323.92|0
1584372000000|2020-03-16 15:20:00|1330.53|1330.53|1344.98|1344.98|1345.63|1345.63|1329.67|1329.67|0
1584372300000|2020-03-16 15:25:00|1344.77|1344.77|1363.27|1363.27|1363.79|1363.79|1342.39|1342.39|0
1584372600000|2020-03-16 15:30:00|1363.39|1363.39|1354.24|1354.24|1369.63|1369.63|1353.38|1353.38|0
1584372900000|2020-03-16 15:35:00|1353.6|1353.6|1364.24|1364.24|1368.34|1368.34|1351.61|1351.61|0
1584373200000|2020-03-16 15:40:00|1365.75|1365.75|1356.36|1356.36|1365.75|1365.75|1352.63|1352.63|0
1584373500000|2020-03-16 15:45:00|1355.5|1355.5|1348.18|1348.18|1356.15|1356.15|1344.12|1344.12|0
1584373800000|2020-03-16 15:50:00|1348.83|1348.83|1346|1346|1350.34|1350.34|1344.37|1344.37|0
1584374100000|2020-03-16 15:55:00|1346.07|1346.07|1345.94|1345.94|1346.5|1346.5|1336.05|1336.05|0
1584374400000|2020-03-16 16:00:00|1344.64|1344.64|1353.06|1353.06|1353.06|1353.06|1335.7|1335.7|0
1584374700000|2020-03-16 16:05:00|1353.34|1353.34|1359.47|1359.47|1359.47|1359.47|1352.41|1352.41|0
1584375000000|2020-03-16 16:10:00|1359.34|1359.34|1358.48|1358.48|1363.01|1363.01|1354.52|1354.52|0
1584375300000|2020-03-16 16:15:00|1357.61|1357.61|1357.98|1357.98|1359.05|1359.05|1355.24|1355.24|0
1584375600000|2020-03-16 16:20:00|1357.12|1357.12|1357.92|1357.92|1360.11|1360.11|1356.56|1356.56|0
1584375900000|2020-03-16 16:25:00|1357.49|1357.49|1354.81|1354.81|1366.61|1366.61|1354.6|1354.6|0
1584432900000|2020-03-17 08:15:00|1389.68|1389.68|1391.56|1391.56|1393.64|1393.64|1386.65|1386.65|0
1584433200000|2020-03-17 08:20:00|1391.35|1391.35|1393.67|1393.67|1396.05|1396.05|1387.57|1387.57|0
1584433500000|2020-03-17 08:25:00|1395.18|1395.18|1388.69|1388.69|1395.92|1395.92|1383.93|1383.93|0
1584433800000|2020-03-17 08:30:00|1388.04|1388.04|1391.33|1391.33|1395.22|1395.22|1388.04|1388.04|0
1584434100000|2020-03-17 08:35:00|1391.41|1391.41|1373.02|1373.02|1397.89|1397.89|1373.02|1373.02|0
1584434400000|2020-03-17 08:40:00|1369.56|1369.56|1364.94|1364.94|1369.56|1369.56|1358.9|1358.9|0
1584434700000|2020-03-17 08:45:00|1368.61|1368.61|1376.63|1376.63|1381.41|1381.41|1368.61|1368.61|0
1584435000000|2020-03-17 08:50:00|1375.55|1375.55|1365.18|1365.18|1377.5|1377.5|1365.18|1365.18|0
1584435300000|2020-03-17 08:55:00|1363.89|1363.89|1366.39|1366.39|1366.39|1366.39|1357.2|1357.2|0
1584435600000|2020-03-17 09:00:00|1368.11|1368.11|1388.52|1388.52|1388.52|1388.52|1367.53|1367.53|0
1584435900000|2020-03-17 09:05:00|1390.03|1390.03|1369.53|1369.53|1390.46|1390.46|1369.53|1369.53|0
1584436200000|2020-03-17 09:10:00|1369.96|1369.96|1365.96|1365.96|1370.35|1370.35|1364.46|1364.46|0
1584436500000|2020-03-17 09:15:00|1366.18|1366.18|1362.84|1362.84|1371.53|1371.53|1359.13|1359.13|0
1584436800000|2020-03-17 09:20:00|1361.11|1361.11|1365.84|1365.84|1366.24|1366.24|1358.29|1358.29|0
1584437100000|2020-03-17 09:25:00|1364.33|1364.33|1362.11|1362.11|1366.49|1366.49|1357.86|1357.86|0
1584437400000|2020-03-17 09:30:00|1362.4|1362.4|1355.88|1355.88|1362.7|1362.7|1352.13|1352.13|0
1584437700000|2020-03-17 09:35:00|1357.82|1357.82|1360.87|1360.87|1360.87|1360.87|1355.11|1355.11|0
1584438000000|2020-03-17 09:40:00|1360.65|1360.65|1359.42|1359.42|1365.28|1365.28|1353.73|1353.73|0
1584438300000|2020-03-17 09:45:00|1359.2|1359.2|1367.52|1367.52|1370.98|1370.98|1350.35|1350.35|0
1584438600000|2020-03-17 09:50:00|1367.09|1367.09|1356.41|1356.41|1369.25|1369.25|1354.61|1354.61|0
1584438900000|2020-03-17 09:55:00|1356.24|1356.24|1360.08|1360.08|1365.48|1365.48|1352.11|1352.11|0
1584439200000|2020-03-17 10:00:00|1360.94|1360.94|1372.32|1372.32|1374.91|1374.91|1360.08|1360.08|0
1584439500000|2020-03-17 10:05:00|1372.1|1372.1|1370.36|1370.36|1372.56|1372.56|1364.61|1364.61|0
1584439800000|2020-03-17 10:10:00|1372.74|1372.74|1389.5|1389.5|1391.01|1391.01|1372.74|1372.74|0
1584440100000|2020-03-17 10:15:00|1391.44|1391.44|1389.56|1389.56|1393.6|1393.6|1382.15|1382.15|0
1584440400000|2020-03-17 10:20:00|1389.12|1389.12|1394.82|1394.82|1395.25|1395.25|1375.3|1375.3|0
1584440700000|2020-03-17 10:25:00|1395.9|1395.9|1396.29|1396.29|1398.49|1398.49|1390.28|1390.28|0
1584441000000|2020-03-17 10:30:00|1396.07|1396.07|1389.59|1389.59|1396.07|1396.07|1382.47|1382.47|0
1584441300000|2020-03-17 10:35:00|1389.01|1389.01|1384.94|1384.94|1393.14|1393.14|1384.78|1384.78|0
1584441600000|2020-03-17 10:40:00|1387.1|1387.1|1385.24|1385.24|1387.61|1387.61|1380.77|1380.77|0
1584441900000|2020-03-17 10:45:00|1387.39|1387.39|1394.9|1394.9|1399.22|1399.22|1387.19|1387.19|0
1584442200000|2020-03-17 10:50:00|1393.82|1393.82|1401.94|1401.94|1407.12|1407.12|1392.31|1392.31|0
1584442500000|2020-03-17 10:55:00|1401.5|1401.5|1399.62|1399.62|1403.02|1403.02|1394.65|1394.65|0
1584442800000|2020-03-17 11:00:00|1398.76|1398.76|1397.48|1397.48|1398.76|1398.76|1391.01|1391.01|0
1584443100000|2020-03-17 11:05:00|1402.01|1402.01|1403.05|1403.05|1407.73|1407.73|1402.01|1402.01|0
1584443400000|2020-03-17 11:10:00|1402.83|1402.83|1399.27|1399.27|1402.83|1402.83|1394.19|1394.19|0
1584443700000|2020-03-17 11:15:00|1398.41|1398.41|1394.96|1394.96|1398.41|1398.41|1392.94|1392.94|0
1584444000000|2020-03-17 11:20:00|1396.9|1396.9|1385.6|1385.6|1396.9|1396.9|1385.6|1385.6|0
1584444300000|2020-03-17 11:25:00|1385.17|1385.17|1380.87|1380.87|1387.7|1387.7|1379.79|1379.79|0
1584444600000|2020-03-17 11:30:00|1381.01|1381.01|1383.33|1383.33|1387.49|1387.49|1381.01|1381.01|0
1584444900000|2020-03-17 11:35:00|1379.87|1379.87|1384.29|1384.29|1384.93|1384.93|1379.44|1379.44|0
1584445200000|2020-03-17 11:40:00|1384.72|1384.72|1375.34|1375.34|1386.66|1386.66|1375.34|1375.34|0
1584445500000|2020-03-17 11:45:00|1375.55|1375.55|1380.3|1380.3|1384.02|1384.02|1374.69|1374.69|0
1584445800000|2020-03-17 11:50:00|1380.52|1380.52|1376.7|1376.7|1383.61|1383.61|1376.7|1376.7|0
1584446100000|2020-03-17 11:55:00|1376.05|1376.05|1366.36|1366.36|1376.78|1376.78|1366.36|1366.36|0
1584446400000|2020-03-17 12:00:00|1367.5|1367.5|1372.18|1372.18|1373.09|1373.09|1366.79|1366.79|0
1584446700000|2020-03-17 12:05:00|1372.39|1372.39|1376.25|1376.25|1376.64|1376.64|1369.95|1369.95|0
1584447000000|2020-03-17 12:10:00|1375.81|1375.81|1379.95|1379.95|1386|1386|1375.81|1375.81|0
1584447300000|2020-03-17 12:15:00|1378.01|1378.01|1380.13|1380.13|1380.35|1380.35|1376.46|1376.46|0
1584447600000|2020-03-17 12:20:00|1378.84|1378.84|1379.35|1379.35|1380.13|1380.13|1373.52|1373.52|0
1584447900000|2020-03-17 12:25:00|1380.64|1380.64|1377.74|1377.74|1382.92|1382.92|1376.87|1376.87|0
1584448200000|2020-03-17 12:30:00|1375.79|1375.79|1387.83|1387.83|1388.91|1388.91|1374.93|1374.93|0
1584448500000|2020-03-17 12:35:00|1387.19|1387.19|1381.08|1381.08|1387.19|1387.19|1380.64|1380.64|0
1584448800000|2020-03-17 12:40:00|1381.94|1381.94|1379.37|1379.37|1385.39|1385.39|1379.37|1379.37|0
1584449100000|2020-03-17 12:45:00|1377.21|1377.21|1378.06|1378.06|1378.77|1378.77|1374.23|1374.23|0
1584449400000|2020-03-17 12:50:00|1377.85|1377.85|1377.69|1377.69|1378.28|1378.28|1374.02|1374.02|0
1584449700000|2020-03-17 12:55:00|1377.04|1377.04|1384.53|1384.53|1384.93|1384.93|1377.04|1377.04|0
1584450000000|2020-03-17 13:00:00|1386.47|1386.47|1383.57|1383.57|1386.47|1386.47|1380.17|1380.17|0
1584450300000|2020-03-17 13:05:00|1383.53|1383.53|1384.65|1384.65|1385.95|1385.95|1381.16|1381.16|0
1584450600000|2020-03-17 13:10:00|1385.95|1385.95|1392|1392|1392|1392|1385.52|1385.52|0
1584450900000|2020-03-17 13:15:00|1392.22|1392.22|1387.07|1387.07|1393.4|1393.4|1387.07|1387.07|0
1584451200000|2020-03-17 13:20:00|1387.94|1387.94|1397.05|1397.05|1397.05|1397.05|1387.94|1387.94|0
1584451500000|2020-03-17 13:25:00|1397.17|1397.17|1400.8|1400.8|1404.91|1404.91|1396.8|1396.8|0
1584451800000|2020-03-17 13:30:00|1400.16|1400.16|1393.23|1393.23|1405.6|1405.6|1390.52|1390.52|0
1584452100000|2020-03-17 13:35:00|1392.94|1392.94|1391.92|1391.92|1394.57|1394.57|1388.87|1388.87|0
1584452400000|2020-03-17 13:40:00|1391.49|1391.49|1397.93|1397.93|1398.92|1398.92|1389.42|1389.42|0
1584452700000|2020-03-17 13:45:00|1398.58|1398.58|1396.73|1396.73|1404.9|1404.9|1396.73|1396.73|0
1584453000000|2020-03-17 13:50:00|1398.46|1398.46|1391.59|1391.59|1398.46|1398.46|1388.96|1388.96|0
1584453300000|2020-03-17 13:55:00|1390.73|1390.73|1397.35|1397.35|1399.73|1399.73|1390.69|1390.69|0
1584453600000|2020-03-17 14:00:00|1397.21|1397.21|1404.89|1404.89|1404.89|1404.89|1392.11|1392.11|0
1584453900000|2020-03-17 14:05:00|1404.84|1404.84|1408.72|1408.72|1413.9|1413.9|1404.84|1404.84|0
1584454200000|2020-03-17 14:10:00|1407.42|1407.42|1401.8|1401.8|1413.03|1413.03|1398.13|1398.13|0
1584454500000|2020-03-17 14:15:00|1402.45|1402.45|1409.84|1409.84|1412.86|1412.86|1402.45|1402.45|0
1584454800000|2020-03-17 14:20:00|1411.35|1411.35|1408.4|1408.4|1413.39|1413.39|1407.03|1407.03|0
1584455100000|2020-03-17 14:25:00|1409.48|1409.48|1416.76|1416.76|1417.19|1417.19|1409.48|1409.48|0
1584455400000|2020-03-17 14:30:00|1417.41|1417.41|1413.17|1413.17|1418.63|1418.63|1410.14|1410.14|0
1584455700000|2020-03-17 14:35:00|1411.87|1411.87|1409.09|1409.09|1416.13|1416.13|1406.07|1406.07|0
1584456000000|2020-03-17 14:40:00|1408.44|1408.44|1414.56|1414.56|1417.37|1417.37|1408.23|1408.23|0
1584456300000|2020-03-17 14:45:00|1416.51|1416.51|1413.18|1413.18|1418.88|1418.88|1411.24|1411.24|0
1584456600000|2020-03-17 14:50:00|1411.02|1411.02|1416.22|1416.22|1416.22|1416.22|1408.88|1408.88|0
1584456900000|2020-03-17 14:55:00|1413.85|1413.85|1419.25|1419.25|1419.25|1419.25|1411.66|1411.66|0
1584457200000|2020-03-17 15:00:00|1417.52|1417.52|1413.47|1413.47|1417.52|1417.52|1408.47|1408.47|0
1584457500000|2020-03-17 15:05:00|1413.51|1413.51|1417.17|1417.17|1423.14|1423.14|1412.86|1412.86|0
1584457800000|2020-03-17 15:10:00|1418.03|1418.03|1431.75|1431.75|1431.75|1431.75|1414.96|1414.96|0
1584458100000|2020-03-17 15:15:00|1432.61|1432.61|1442.48|1442.48|1442.48|1442.48|1429.81|1429.81|0
1584458400000|2020-03-17 15:20:00|1445.5|1445.5|1422.9|1422.9|1445.5|1445.5|1422.9|1422.9|0
1584458700000|2020-03-17 15:25:00|1422.69|1422.69|1418.46|1418.46|1425.56|1425.56|1418.46|1418.46|0
1584459000000|2020-03-17 15:30:00|1418.89|1418.89|1434.19|1434.19|1436.13|1436.13|1418.89|1418.89|0
1584459300000|2020-03-17 15:35:00|1435.05|1435.05|1437.03|1437.03|1442.73|1442.73|1431.81|1431.81|0
1584459600000|2020-03-17 15:40:00|1436.59|1436.59|1432.52|1432.52|1438.25|1438.25|1427.99|1427.99|0
1584459900000|2020-03-17 15:45:00|1433.6|1433.6|1439.12|1439.12|1441.43|1441.43|1433.6|1433.6|0
1584460200000|2020-03-17 15:50:00|1438.91|1438.91|1457.28|1457.28|1457.8|1457.8|1438.26|1438.26|0
1584460500000|2020-03-17 15:55:00|1459.01|1459.01|1455.18|1455.18|1459.88|1459.88|1448.39|1448.39|0
1584460800000|2020-03-17 16:00:00|1455.62|1455.62|1454.31|1454.31|1460.14|1460.14|1453.89|1453.89|0
1584461100000|2020-03-17 16:05:00|1455.17|1455.17|1454.25|1454.25|1459.23|1459.23|1452.02|1452.02|0
1584461400000|2020-03-17 16:10:00|1453.17|1453.17|1453.44|1453.44|1455.29|1455.29|1450.97|1450.97|0
1584461700000|2020-03-17 16:15:00|1453.01|1453.01|1452.63|1452.63|1453.5|1453.5|1447.28|1447.28|0
1584462000000|2020-03-17 16:20:00|1452.2|1452.2|1450.21|1450.21|1452.2|1452.2|1445.24|1445.24|0
1584462300000|2020-03-17 16:25:00|1450.42|1450.42|1455.49|1455.49|1455.49|1455.49|1444.98|1444.98|0
1584519300000|2020-03-18 08:15:00|1512.56|1512.56|1554.58|1554.58|1554.58|1554.58|1512.56|1512.56|0
1584519600000|2020-03-18 08:20:00|1554.8|1554.8|1559.53|1559.53|1559.53|1559.53|1550.27|1550.27|0
1584519900000|2020-03-18 08:25:00|1559.67|1559.67|1590.41|1590.41|1594.73|1594.73|1546.15|1546.15|0
1584520200000|2020-03-18 08:30:00|1594.51|1594.51|1600.43|1600.43|1615.76|1615.76|1588.47|1588.47|0
1584520500000|2020-03-18 08:35:00|1597.19|1597.19|1569.54|1569.54|1600|1600|1569.54|1569.54|0
1584520800000|2020-03-18 08:40:00|1564.36|1564.36|1547.21|1547.21|1565.66|1565.66|1537.11|1537.11|0
1584521100000|2020-03-18 08:45:00|1546.56|1546.56|1552.61|1552.61|1575.28|1575.28|1546.56|1546.56|0
1584521400000|2020-03-18 08:50:00|1554.98|1554.98|1545.99|1545.99|1554.98|1554.98|1539.94|1539.94|0
1584521700000|2020-03-18 08:55:00|1548.58|1548.58|1538.23|1538.23|1548.8|1548.8|1536.07|1536.07|0
1584522000000|2020-03-18 09:00:00|1535.43|1535.43|1516.14|1516.14|1541.47|1541.47|1499.58|1499.58|0
1584522300000|2020-03-18 09:05:00|1515.06|1515.06|1538.48|1538.48|1539.13|1539.13|1515.06|1515.06|0
1584522600000|2020-03-18 09:10:00|1538.26|1538.26|1532.99|1532.99|1538.26|1538.26|1526.82|1526.82|0
1584522900000|2020-03-18 09:15:00|1534.29|1534.29|1523.25|1523.25|1537.81|1537.81|1523.2|1523.2|0
1584523200000|2020-03-18 09:20:00|1525.62|1525.62|1535.79|1535.79|1537.81|1537.81|1516.34|1516.34|0
1584523500000|2020-03-18 09:25:00|1534.71|1534.71|1534.68|1534.68|1543.53|1543.53|1532.25|1532.25|0
1584523800000|2020-03-18 09:30:00|1532.52|1532.52|1521.65|1521.65|1535.97|1535.97|1521.65|1521.65|0
1584524100000|2020-03-18 09:35:00|1524.03|1524.03|1526.04|1526.04|1536.62|1536.62|1524.03|1524.03|0
1584524400000|2020-03-18 09:40:00|1526.47|1526.47|1517.61|1517.61|1526.47|1526.47|1515.89|1515.89|0
1584524700000|2020-03-18 09:45:00|1514.81|1514.81|1517.53|1517.53|1518.4|1518.4|1511.05|1511.05|0
1584525000000|2020-03-18 09:50:00|1516.88|1516.88|1508.27|1508.27|1516.95|1516.95|1508.27|1508.27|0
1584525300000|2020-03-18 09:55:00|1507.86|1507.86|1509.87|1509.87|1511.18|1511.18|1504.62|1504.62|0
1584525600000|2020-03-18 10:00:00|1508.36|1508.36|1511.38|1511.38|1512.03|1512.03|1504.04|1504.04|0
1584525900000|2020-03-18 10:05:00|1513.32|1513.32|1507.82|1507.82|1520.72|1520.72|1507.82|1507.82|0
1584526200000|2020-03-18 10:10:00|1506.74|1506.74|1508.53|1508.53|1512.63|1512.63|1503.56|1503.56|0
1584526500000|2020-03-18 10:15:00|1505.72|1505.72|1501.9|1501.9|1511.42|1511.42|1501.9|1501.9|0
1584526800000|2020-03-18 10:20:00|1500.17|1500.17|1504.48|1504.48|1505.87|1505.87|1496.14|1496.14|0
1584527100000|2020-03-18 10:25:00|1500.37|1500.37|1500.87|1500.87|1504.11|1504.11|1500.22|1500.22|0
1584527400000|2020-03-18 10:30:00|1500.44|1500.44|1517.46|1517.46|1517.46|1517.46|1500.44|1500.44|0
1584527700000|2020-03-18 10:35:00|1517.79|1517.79|1519.33|1519.33|1522.57|1522.57|1513.54|1513.54|0
1584528000000|2020-03-18 10:40:00|1519.55|1519.55|1508.89|1508.89|1521.06|1521.06|1508.89|1508.89|0
1584528300000|2020-03-18 10:45:00|1508.68|1508.68|1507.25|1507.25|1509.86|1509.86|1504.57|1504.57|0
1584528600000|2020-03-18 10:50:00|1505.26|1505.26|1506.47|1506.47|1513.59|1513.59|1505.26|1505.26|0
1584528900000|2020-03-18 10:55:00|1506.9|1506.9|1510.2|1510.2|1511.28|1511.28|1502.71|1502.71|0
1584529200000|2020-03-18 11:00:00|1510.63|1510.63|1518.72|1518.72|1520.45|1520.45|1508.39|1508.39|0
1584529500000|2020-03-18 11:05:00|1517.85|1517.85|1517.14|1517.14|1523.89|1523.89|1517.14|1517.14|0
1584529800000|2020-03-18 11:10:00|1517.57|1517.57|1516.92|1516.92|1519.51|1519.51|1514.33|1514.33|0
1584530100000|2020-03-18 11:15:00|1517.78|1517.78|1520.94|1520.94|1522.83|1522.83|1517.14|1517.14|0
1584530400000|2020-03-18 11:20:00|1520.72|1520.72|1518.85|1518.85|1523.17|1523.17|1517.34|1517.34|0
1584530700000|2020-03-18 11:25:00|1520.15|1520.15|1529.05|1529.05|1529.99|1529.99|1519.29|1519.29|0
1584531000000|2020-03-18 11:30:00|1528.62|1528.62|1532.7|1532.7|1539.36|1539.36|1527.76|1527.76|0
1584531300000|2020-03-18 11:35:00|1533.56|1533.56|1523.27|1523.27|1533.78|1533.78|1521.72|1521.72|0
1584531600000|2020-03-18 11:40:00|1523.06|1523.06|1519.54|1519.54|1524.08|1524.08|1518.9|1518.9|0
1584531900000|2020-03-18 11:45:00|1519.33|1519.33|1519.15|1519.15|1519.58|1519.58|1514.4|1514.4|0
1584532200000|2020-03-18 11:50:00|1519.37|1519.37|1506.41|1506.41|1520.02|1520.02|1504.9|1504.9|0
1584532500000|2020-03-18 11:55:00|1504.25|1504.25|1501.68|1501.68|1506.5|1506.5|1498.87|1498.87|0
1584532800000|2020-03-18 12:00:00|1501.64|1501.64|1499.43|1499.43|1504.01|1504.01|1499.43|1499.43|0
1584533100000|2020-03-18 12:05:00|1500.29|1500.29|1495.5|1495.5|1501.2|1501.2|1489.29|1489.29|0
1584533400000|2020-03-18 12:10:00|1498.09|1498.09|1485.35|1485.35|1498.09|1498.09|1485.35|1485.35|0
1584533700000|2020-03-18 12:15:00|1486.22|1486.22|1487.75|1487.75|1489.26|1489.26|1484.38|1484.38|0
1584534000000|2020-03-18 12:20:00|1487.32|1487.32|1488.36|1488.36|1490.96|1490.96|1484.1|1484.1|0
1584534300000|2020-03-18 12:25:00|1489.88|1489.88|1483.83|1483.83|1492.9|1492.9|1483.83|1483.83|0
1584534600000|2020-03-18 12:30:00|1482.53|1482.53|1488.51|1488.51|1488.51|1488.51|1482.53|1482.53|0
1584534900000|2020-03-18 12:35:00|1487.43|1487.43|1490.06|1490.06|1490.14|1490.14|1486.13|1486.13|0
1584535200000|2020-03-18 12:40:00|1491.14|1491.14|1500.03|1500.03|1500.03|1500.03|1490.92|1490.92|0
1584535500000|2020-03-18 12:45:00|1500.46|1500.46|1504.34|1504.34|1505.89|1505.89|1500.46|1500.46|0
1584535800000|2020-03-18 12:50:00|1503.63|1503.63|1501.65|1501.65|1510.24|1510.24|1499.79|1499.79|0
1584536100000|2020-03-18 12:55:00|1500.57|1500.57|1498.74|1498.74|1501.88|1501.88|1495.05|1495.05|0
1584536400000|2020-03-18 13:00:00|1498.95|1498.95|1501.7|1501.7|1503|1503|1494.94|1494.94|0
1584536700000|2020-03-18 13:05:00|1500.84|1500.84|1497.6|1497.6|1503.21|1503.21|1495.44|1495.44|0
1584537000000|2020-03-18 13:10:00|1497.17|1497.17|1503.04|1503.04|1503.69|1503.69|1490.6|1490.6|0
1584537300000|2020-03-18 13:15:00|1502.39|1502.39|1508.21|1508.21|1508.21|1508.21|1502.39|1502.39|0
1584537600000|2020-03-18 13:20:00|1508.86|1508.86|1505.94|1505.94|1512.7|1512.7|1503.99|1503.99|0
1584537900000|2020-03-18 13:25:00|1503.78|1503.78|1497.31|1497.31|1503.78|1503.78|1496.66|1496.66|0
1584538200000|2020-03-18 13:30:00|1496.44|1496.44|1525.59|1525.59|1532.07|1532.07|1496.44|1496.44|0
1584538500000|2020-03-18 13:35:00|1525.88|1525.88|1521.07|1521.07|1525.88|1525.88|1517.83|1517.83|0
1584538800000|2020-03-18 13:40:00|1521.24|1521.24|1525.68|1525.68|1531.86|1531.86|1521.24|1521.24|0
1584539100000|2020-03-18 13:45:00|1525.03|1525.03|1517.18|1517.18|1525.03|1525.03|1517.18|1517.18|0
1584539400000|2020-03-18 13:50:00|1517.22|1517.22|1520.22|1520.22|1523.76|1523.76|1515.71|1515.71|0
1584539700000|2020-03-18 13:55:00|1521.51|1521.51|1514.44|1514.44|1522.68|1522.68|1514.44|1514.44|0
1584540000000|2020-03-18 14:00:00|1514.32|1514.32|1521.36|1521.36|1521.73|1521.73|1512.81|1512.81|0
1584540300000|2020-03-18 14:05:00|1521.8|1521.8|1514.53|1514.53|1521.8|1521.8|1511.77|1511.77|0
1584540600000|2020-03-18 14:10:00|1512.37|1512.37|1522.01|1522.01|1522.01|1522.01|1512.37|1512.37|0
1584540900000|2020-03-18 14:15:00|1519.64|1519.64|1519.26|1519.26|1521.36|1521.36|1515.25|1515.25|0
1584541200000|2020-03-18 14:20:00|1517.53|1517.53|1512.87|1512.87|1518.4|1518.4|1509.41|1509.41|0
1584541500000|2020-03-18 14:25:00|1513.15|1513.15|1517.89|1517.89|1518.97|1518.97|1510.34|1510.34|0
1584541800000|2020-03-18 14:30:00|1515.73|1515.73|1511.49|1511.49|1519.95|1519.95|1510.11|1510.11|0
1584542100000|2020-03-18 14:35:00|1513.43|1513.43|1514.14|1514.14|1519.13|1519.13|1511.15|1511.15|0
1584542400000|2020-03-18 14:40:00|1514.35|1514.35|1508.24|1508.24|1517.16|1517.16|1508.24|1508.24|0
1584542700000|2020-03-18 14:45:00|1508.67|1508.67|1516.01|1516.01|1516.01|1516.01|1506.86|1506.86|0
1584543000000|2020-03-18 14:50:00|1515.36|1515.36|1512.25|1512.25|1516.57|1516.57|1509.22|1509.22|0
1584543300000|2020-03-18 14:55:00|1512.03|1512.03|1515.9|1515.9|1518.18|1518.18|1510.62|1510.62|0
1584543600000|2020-03-18 15:00:00|1515.68|1515.68|1514.85|1514.85|1518.89|1518.89|1513.79|1513.79|0
1584543900000|2020-03-18 15:05:00|1514.81|1514.81|1513.4|1513.4|1517.29|1517.29|1511.84|1511.84|0
1584544200000|2020-03-18 15:10:00|1513.83|1513.83|1504.11|1504.11|1514.7|1514.7|1504.11|1504.11|0
1584544500000|2020-03-18 15:15:00|1504.54|1504.54|1510.74|1510.74|1512.24|1512.24|1503.68|1503.68|0
1584544800000|2020-03-18 15:20:00|1511.82|1511.82|1512.58|1512.58|1516.95|1516.95|1510.96|1510.96|0
1584545100000|2020-03-18 15:25:00|1512.15|1512.15|1511.59|1511.59|1515.91|1515.91|1511.09|1511.09|0
1584545400000|2020-03-18 15:30:00|1512.03|1512.03|1514.51|1514.51|1516.79|1516.79|1510.64|1510.64|0
1584545700000|2020-03-18 15:35:00|1513.65|1513.65|1513.27|1513.27|1516.76|1516.76|1511.62|1511.62|0
1584546000000|2020-03-18 15:40:00|1512.19|1512.19|1512.1|1512.1|1515.7|1515.7|1511.02|1511.02|0
1584546300000|2020-03-18 15:45:00|1511.24|1511.24|1512.96|1512.96|1516.42|1516.42|1509.66|1509.66|0
1584546600000|2020-03-18 15:50:00|1514.48|1514.48|1518.46|1518.46|1518.46|1518.46|1513.43|1513.43|0
1584546900000|2020-03-18 15:55:00|1518.68|1518.68|1521.93|1521.93|1522.05|1522.05|1518.25|1518.25|0
1584547200000|2020-03-18 16:00:00|1522.14|1522.14|1518.65|1518.65|1522.14|1522.14|1516.45|1516.45|0
1584547500000|2020-03-18 16:05:00|1519.52|1519.52|1514.84|1514.84|1522.97|1522.97|1514.84|1514.84|0
1584547800000|2020-03-18 16:10:00|1514.62|1514.62|1513.46|1513.46|1515.85|1515.85|1509.15|1509.15|0
1584548100000|2020-03-18 16:15:00|1513.42|1513.42|1511.68|1511.68|1513.42|1513.42|1508.65|1508.65|0
1584548400000|2020-03-18 16:20:00|1511.82|1511.82|1516.94|1516.94|1517.59|1517.59|1508.88|1508.88|0
1584548700000|2020-03-18 16:25:00|1516.51|1516.51|1520.49|1520.49|1523.73|1523.73|1516.08|1516.08|0
1584605700000|2020-03-19 08:15:00|1534.4|1534.4|1515.53|1515.53|1534.83|1534.83|1513.58|1513.58|0
1584606000000|2020-03-19 08:20:00|1514.45|1514.45|1513.77|1513.77|1543.17|1543.17|1513.77|1513.77|0
1584606300000|2020-03-19 08:25:00|1513.56|1513.56|1494.27|1494.27|1515.72|1515.72|1494.27|1494.27|0
1584606600000|2020-03-19 08:30:00|1498.8|1498.8|1486.93|1486.93|1505.71|1505.71|1479.76|1479.76|0
1584606900000|2020-03-19 08:35:00|1487.79|1487.79|1482.69|1482.69|1488.54|1488.54|1482.69|1482.69|0
1584607200000|2020-03-19 08:40:00|1482.05|1482.05|1485.68|1485.68|1488.96|1488.96|1478.16|1478.16|0
1584607500000|2020-03-19 08:45:00|1483.52|1483.52|1483.15|1483.15|1487.72|1487.72|1480.58|1480.58|0
1584607800000|2020-03-19 08:50:00|1483.37|1483.37|1519.21|1519.21|1519.21|1519.21|1483.37|1483.37|0
1584608100000|2020-03-19 08:55:00|1519|1519|1520.15|1520.15|1526.24|1526.24|1519|1519|0
1584608400000|2020-03-19 09:00:00|1520.36|1520.36|1540.02|1540.02|1544.6|1544.6|1520.36|1520.36|0
1584608700000|2020-03-19 09:05:00|1540.44|1540.44|1548.51|1548.51|1548.58|1548.58|1540.35|1540.35|0
1584609000000|2020-03-19 09:10:00|1548.72|1548.72|1542.85|1542.85|1548.94|1548.94|1542.85|1542.85|0
1584609300000|2020-03-19 09:15:00|1544.14|1544.14|1532.58|1532.58|1544.14|1544.14|1532.58|1532.58|0
1584609600000|2020-03-19 09:20:00|1535.18|1535.18|1516.91|1516.91|1537.55|1537.55|1516.91|1516.91|0
1584609900000|2020-03-19 09:25:00|1516.83|1516.83|1527.98|1527.98|1533.59|1533.59|1516.83|1516.83|0
1584610200000|2020-03-19 09:30:00|1527.89|1527.89|1511.57|1511.57|1527.89|1527.89|1511.57|1511.57|0
1584610500000|2020-03-19 09:35:00|1511.14|1511.14|1490.84|1490.84|1511.79|1511.79|1490.84|1490.84|0
1584610800000|2020-03-19 09:40:00|1490.68|1490.68|1509.68|1509.68|1509.68|1509.68|1490.46|1490.46|0
1584611100000|2020-03-19 09:45:00|1509.9|1509.9|1501.29|1501.29|1509.9|1509.9|1499.56|1499.56|0
1584611400000|2020-03-19 09:50:00|1499.13|1499.13|1492.43|1492.43|1499.34|1499.34|1492.43|1492.43|0
1584611700000|2020-03-19 09:55:00|1492.86|1492.86|1490.36|1490.36|1493.51|1493.51|1490.36|1490.36|0
1584612000000|2020-03-19 10:00:00|1489.93|1489.93|1484.89|1484.89|1489.93|1489.93|1482.71|1482.71|0
1584612300000|2020-03-19 10:05:00|1488.13|1488.13|1486.74|1486.74|1490.26|1490.26|1482.27|1482.27|0
1584612600000|2020-03-19 10:10:00|1490.19|1490.19|1512.6|1512.6|1512.6|1512.6|1490.19|1490.19|0
1584612900000|2020-03-19 10:15:00|1511.09|1511.09|1491.87|1491.87|1513.68|1513.68|1491.87|1491.87|0
1584613200000|2020-03-19 10:20:00|1495.11|1495.11|1496.4|1496.4|1496.4|1496.4|1495.11|1495.11|0
1584613500000|2020-03-19 10:25:00|1491.44|1491.44|1491|1491|1491.87|1491.87|1486.04|1486.04|0
1584613800000|2020-03-19 10:30:00|1491.65|1491.65|1493.6|1493.6|1493.81|1493.81|1489.28|1489.28|0
1584614100000|2020-03-19 10:35:00|1493.1|1493.1|1493.63|1493.63|1496.44|1496.44|1490.68|1490.68|0
1584614400000|2020-03-19 10:40:00|1496.01|1496.01|1511.9|1511.9|1512.12|1512.12|1496.01|1496.01|0
1584614700000|2020-03-19 10:45:00|1508.23|1508.23|1497.87|1497.87|1511.05|1511.05|1497.87|1497.87|0
1584615000000|2020-03-19 10:50:00|1497.23|1497.23|1495.18|1495.18|1503.45|1503.45|1495.18|1495.18|0
1584615300000|2020-03-19 10:55:00|1494.32|1494.32|1492.3|1492.3|1494.32|1494.32|1487.12|1487.12|0
1584615600000|2020-03-19 11:00:00|1494.46|1494.46|1497.78|1497.78|1497.78|1497.78|1490.58|1490.58|0
1584615900000|2020-03-19 11:05:00|1497.99|1497.99|1496.49|1496.49|1499.29|1499.29|1493.47|1493.47|0
1584616200000|2020-03-19 11:10:00|1494.55|1494.55|1506.17|1506.17|1509.23|1509.23|1493.47|1493.47|0
1584616500000|2020-03-19 11:15:00|1506.38|1506.38|1505.43|1505.43|1508.89|1508.89|1503.71|1503.71|0
1584616800000|2020-03-19 11:20:00|1505.65|1505.65|1499.49|1499.49|1505.65|1505.65|1499.27|1499.27|0
1584617100000|2020-03-19 11:25:00|1501.22|1501.22|1506.47|1506.47|1509.5|1509.5|1501.07|1501.07|0
1584617400000|2020-03-19 11:30:00|1506.76|1506.76|1498.03|1498.03|1507.92|1507.92|1497.3|1497.3|0
1584617700000|2020-03-19 11:35:00|1497.38|1497.38|1485.22|1485.22|1497.38|1497.38|1485.22|1485.22|0
1584618000000|2020-03-19 11:40:00|1484.66|1484.66|1497.01|1497.01|1497.01|1497.01|1484.08|1484.08|0
1584618300000|2020-03-19 11:45:00|1496.84|1496.84|1501.97|1501.97|1502.18|1502.18|1492.05|1492.05|0
1584618600000|2020-03-19 11:50:00|1503.48|1503.48|1504.73|1504.73|1506.17|1506.17|1498.62|1498.62|0
1584618900000|2020-03-19 11:55:00|1504.32|1504.32|1502.61|1502.61|1505.19|1505.19|1497.27|1497.27|0
1584619200000|2020-03-19 12:00:00|1503.75|1503.75|1504.4|1504.4|1509.94|1509.94|1503.46|1503.46|0
1584619500000|2020-03-19 12:05:00|1505.48|1505.48|1502.13|1502.13|1505.8|1505.8|1501.05|1501.05|0
1584619800000|2020-03-19 12:10:00|1501.99|1501.99|1496.43|1496.43|1501.99|1501.99|1496.43|1496.43|0
1584620100000|2020-03-19 12:15:00|1496|1496|1490.9|1490.9|1496.64|1496.64|1487.37|1487.37|0
1584620400000|2020-03-19 12:20:00|1490.94|1490.94|1482.14|1482.14|1490.98|1490.98|1482.14|1482.14|0
1584620700000|2020-03-19 12:25:00|1482.78|1482.78|1480.54|1480.54|1482.95|1482.95|1479.33|1479.33|0
1584621000000|2020-03-19 12:30:00|1480.32|1480.32|1488.7|1488.7|1488.7|1488.7|1480.32|1480.32|0
1584621300000|2020-03-19 12:35:00|1486.98|1486.98|1480.42|1480.42|1489.35|1489.35|1478.96|1478.96|0
1584621600000|2020-03-19 12:40:00|1479.99|1479.99|1485.26|1485.26|1485.26|1485.26|1479.99|1479.99|0
1584621900000|2020-03-19 12:45:00|1484.61|1484.61|1482.95|1482.95|1485.04|1485.04|1481.64|1481.64|0
1584622200000|2020-03-19 12:50:00|1483.17|1483.17|1473.45|1473.45|1483.17|1483.17|1472.16|1472.16|0
1584622500000|2020-03-19 12:55:00|1473.02|1473.02|1486.55|1486.55|1486.98|1486.98|1470|1470|0
1584622800000|2020-03-19 13:00:00|1485.69|1485.69|1476.82|1476.82|1488.48|1488.48|1475.74|1475.74|0
1584623100000|2020-03-19 13:05:00|1476.61|1476.61|1476.67|1476.67|1478.19|1478.19|1471.38|1471.38|0
1584623400000|2020-03-19 13:10:00|1479.26|1479.26|1480.44|1480.44|1485.4|1485.4|1479.14|1479.14|0
1584623700000|2020-03-19 13:15:00|1479.36|1479.36|1480|1480|1483.24|1483.24|1479.36|1479.36|0
1584624000000|2020-03-19 13:20:00|1479.36|1479.36|1475.04|1475.04|1479.79|1479.79|1473.31|1473.31|0
1584624300000|2020-03-19 13:25:00|1473.74|1473.74|1470.87|1470.87|1477.2|1477.2|1468.93|1468.93|0
1584624600000|2020-03-19 13:30:00|1469.58|1469.58|1463.92|1463.92|1470.73|1470.73|1461.71|1461.71|0
1584624900000|2020-03-19 13:35:00|1464.57|1464.57|1466.56|1466.56|1466.78|1466.78|1459.24|1459.24|0
1584625200000|2020-03-19 13:40:00|1465.27|1465.27|1466.21|1466.21|1466.35|1466.35|1459.51|1459.51|0
1584625500000|2020-03-19 13:45:00|1471.17|1471.17|1477.82|1477.82|1477.82|1477.82|1471.17|1471.17|0
1584625800000|2020-03-19 13:50:00|1477.77|1477.77|1492.85|1492.85|1495.66|1495.66|1477.77|1477.77|0
1584626100000|2020-03-19 13:55:00|1490.91|1490.91|1502.7|1502.7|1502.7|1502.7|1488.32|1488.32|0
1584626400000|2020-03-19 14:00:00|1498.82|1498.82|1493.29|1493.29|1498.82|1498.82|1489.4|1489.4|0
1584626700000|2020-03-19 14:05:00|1485.94|1485.94|1492.64|1492.64|1492.64|1492.64|1474.07|1474.07|0
1584627000000|2020-03-19 14:10:00|1489.4|1489.4|1489.33|1489.33|1496.89|1496.89|1488.1|1488.1|0
1584627300000|2020-03-19 14:15:00|1489.08|1489.08|1483.02|1483.02|1489.08|1489.08|1483.02|1483.02|0
1584627600000|2020-03-19 14:20:00|1490.36|1490.36|1496.87|1496.87|1496.87|1496.87|1488.81|1488.81|0
1584627900000|2020-03-19 14:25:00|1494.49|1494.49|1503.5|1503.5|1506.74|1506.74|1491.68|1491.68|0
1584628200000|2020-03-19 14:30:00|1502.21|1502.21|1507.34|1507.34|1507.34|1507.34|1497.63|1497.63|0
1584628500000|2020-03-19 14:35:00|1507.62|1507.62|1489.36|1489.36|1507.62|1507.62|1486.55|1486.55|0
1584628800000|2020-03-19 14:40:00|1491.95|1491.95|1505.85|1505.85|1505.85|1505.85|1489.54|1489.54|0
1584629100000|2020-03-19 14:45:00|1506.5|1506.5|1509.95|1509.95|1510.21|1510.21|1500.67|1500.67|0
1584629400000|2020-03-19 14:50:00|1507.58|1507.58|1507.88|1507.88|1509.09|1509.09|1497.9|1497.9|0
1584629700000|2020-03-19 14:55:00|1508.16|1508.16|1502.06|1502.06|1512.4|1512.4|1500.11|1500.11|0
1584630000000|2020-03-19 15:00:00|1502.27|1502.27|1503.91|1503.91|1512.96|1512.96|1502.27|1502.27|0
1584630300000|2020-03-19 15:05:00|1502.62|1502.62|1498.31|1498.31|1502.62|1502.62|1491.11|1491.11|0
1584630600000|2020-03-19 15:10:00|1497.67|1497.67|1492.48|1492.48|1501.99|1501.99|1492.48|1492.48|0
1584630900000|2020-03-19 15:15:00|1494.64|1494.64|1494.64|1494.64|1500.04|1500.04|1488.17|1488.17|0
1584631200000|2020-03-19 15:20:00|1497.02|1497.02|1510.62|1510.62|1513|1513|1493.13|1493.13|0
1584631500000|2020-03-19 15:25:00|1508.46|1508.46|1510.77|1510.77|1514.5|1514.5|1507.95|1507.95|0
1584631800000|2020-03-19 15:30:00|1513.14|1513.14|1532.1|1532.1|1536.2|1536.2|1510.48|1510.48|0
1584632100000|2020-03-19 15:35:00|1534.04|1534.04|1558.66|1558.66|1563.19|1563.19|1534.04|1534.04|0
1584632400000|2020-03-19 15:40:00|1558.87|1558.87|1576.74|1576.74|1576.74|1576.74|1558.87|1558.87|0
1584632700000|2020-03-19 15:45:00|1579.12|1579.12|1581.39|1581.39|1582.03|1582.03|1572.92|1572.92|0
1584633000000|2020-03-19 15:50:00|1580.95|1580.95|1567.08|1567.08|1580.95|1580.95|1547.76|1547.76|0
1584633300000|2020-03-19 15:55:00|1567.41|1567.41|1547.67|1547.67|1602.25|1602.25|1547.67|1547.67|0
1584633600000|2020-03-19 16:00:00|1547.58|1547.58|1546.42|1546.42|1565.42|1565.42|1545.61|1545.61|0
1584633900000|2020-03-19 16:05:00|1543.61|1543.61|1575.97|1575.97|1575.97|1575.97|1540.37|1540.37|0
1584634200000|2020-03-19 16:10:00|1576.41|1576.41|1599.1|1599.1|1599.1|1599.1|1575.97|1575.97|0
1584634500000|2020-03-19 16:15:00|1604.29|1604.29|1592.98|1592.98|1604.33|1604.33|1581.12|1581.12|0
1584634800000|2020-03-19 16:20:00|1591.04|1591.04|1559.57|1559.57|1591.04|1591.04|1559.57|1559.57|0
1584635100000|2020-03-19 16:25:00|1556.12|1556.12|1551.79|1551.79|1568.64|1568.64|1551.5|1551.5|0
1584692100000|2020-03-20 08:15:00|1580.81|1580.81|1605.25|1605.25|1605.25|1605.25|1568.5|1568.5|0
1584692400000|2020-03-20 08:20:00|1605.11|1605.11|1599.01|1599.01|1621.19|1621.19|1599.01|1599.01|0
1584692700000|2020-03-20 08:25:00|1599.65|1599.65|1598.3|1598.3|1604.2|1604.2|1591.82|1591.82|0
1584693000000|2020-03-20 08:30:00|1593.33|1593.33|1575.99|1575.99|1593.33|1593.33|1567.56|1567.56|0
1584693300000|2020-03-20 08:35:00|1573.4|1573.4|1580.18|1580.18|1581.34|1581.34|1561.35|1561.35|0
1584693600000|2020-03-20 08:40:00|1580.06|1580.06|1585.72|1585.72|1591.11|1591.11|1578.76|1578.76|0
1584693900000|2020-03-20 08:45:00|1580.53|1580.53|1600.34|1600.34|1601.42|1601.42|1580.53|1580.53|0
1584694200000|2020-03-20 08:50:00|1600.19|1600.19|1587.68|1587.68|1600.77|1600.77|1578.43|1578.43|0
1584694500000|2020-03-20 08:55:00|1591.13|1591.13|1592.9|1592.9|1604.09|1604.09|1585.33|1585.33|0
1584694800000|2020-03-20 09:00:00|1597.43|1597.43|1606.9|1606.9|1606.9|1606.9|1597.43|1597.43|0
1584695100000|2020-03-20 09:05:00|1611.65|1611.65|1604.49|1604.49|1617.95|1617.95|1590.71|1590.71|0
1584695400000|2020-03-20 09:10:00|1600.82|1600.82|1623.28|1623.28|1623.28|1623.28|1597.8|1597.8|0
1584695700000|2020-03-20 09:15:00|1622.2|1622.2|1613.29|1613.29|1622.2|1622.2|1606.87|1606.87|0
1584696000000|2020-03-20 09:20:00|1613.45|1613.45|1615.5|1615.5|1621.84|1621.84|1607.73|1607.73|0
1584696300000|2020-03-20 09:25:00|1616.8|1616.8|1622.01|1622.01|1623.31|1623.31|1616.05|1616.05|0
1584696600000|2020-03-20 09:30:00|1622.22|1622.22|1609.23|1609.23|1626.11|1626.11|1606.42|1606.42|0
1584696900000|2020-03-20 09:35:00|1609.88|1609.88|1610.49|1610.49|1611.39|1611.39|1607.28|1607.28|0
1584697200000|2020-03-20 09:40:00|1609.19|1609.19|1600.94|1600.94|1609.19|1609.19|1600.94|1600.94|0
1584697500000|2020-03-20 09:45:00|1600.69|1600.69|1595.64|1595.64|1603.92|1603.92|1593.26|1593.26|0
1584697800000|2020-03-20 09:50:00|1593.69|1593.69|1600.2|1600.2|1600.2|1600.2|1590.67|1590.67|0
1584698100000|2020-03-20 09:55:00|1602.57|1602.57|1601.09|1601.09|1609.77|1609.77|1599.79|1599.79|0
1584698400000|2020-03-20 10:00:00|1600.61|1600.61|1590.61|1590.61|1600.86|1600.86|1590.61|1590.61|0
1584698700000|2020-03-20 10:05:00|1588.88|1588.88|1595.7|1595.7|1597.58|1597.58|1588.88|1588.88|0
1584699300000|2020-03-20 10:15:00|1592.67|1592.67|1601.51|1601.51|1602.19|1602.19|1592.67|1592.67|0
1584699600000|2020-03-20 10:20:00|1601.55|1601.55|1610.4|1610.4|1610.4|1610.4|1596.81|1596.81|0
1584699900000|2020-03-20 10:25:00|1608.24|1608.24|1590.93|1590.93|1609.97|1609.97|1589.2|1589.2|0
1584700200000|2020-03-20 10:30:00|1593.52|1593.52|1585.49|1585.49|1600.21|1600.21|1585.49|1585.49|0
1584700500000|2020-03-20 10:35:00|1580.74|1580.74|1572.99|1572.99|1582.55|1582.55|1571.33|1571.33|0
1584700800000|2020-03-20 10:40:00|1572.13|1572.13|1558.24|1558.24|1573.33|1573.33|1558.04|1558.04|0
1584701100000|2020-03-20 10:45:00|1558.89|1558.89|1553.33|1553.33|1558.89|1558.89|1550.74|1550.74|0
1584701400000|2020-03-20 10:50:00|1551.61|1551.61|1528.36|1528.36|1553.33|1553.33|1524.25|1524.25|0
1584701700000|2020-03-20 10:55:00|1530.52|1530.52|1523.53|1523.53|1534.83|1534.83|1519.89|1519.89|0
1584702000000|2020-03-20 11:00:00|1524.39|1524.39|1530.86|1530.86|1532.38|1532.38|1524.39|1524.39|0
1584702300000|2020-03-20 11:05:00|1528.27|1528.27|1536.98|1536.98|1543.67|1543.67|1528.27|1528.27|0
1584702600000|2020-03-20 11:10:00|1534.39|1534.39|1536.51|1536.51|1536.65|1536.65|1527.91|1527.91|0
1584702900000|2020-03-20 11:15:00|1533.92|1533.92|1532.25|1532.25|1536.08|1536.08|1532.25|1532.25|0
1584703200000|2020-03-20 11:20:00|1530.1|1530.1|1514.71|1514.71|1532.25|1532.25|1510.81|1510.81|0
1584703500000|2020-03-20 11:25:00|1516.65|1516.65|1522.7|1522.7|1522.7|1522.7|1508.44|1508.44|0
1584703800000|2020-03-20 11:30:00|1524.21|1524.21|1527.66|1527.66|1533.93|1533.93|1524.21|1524.21|0
1584704100000|2020-03-20 11:35:00|1530.04|1530.04|1533.96|1533.96|1533.96|1533.96|1525.1|1525.1|0
1584704400000|2020-03-20 11:40:00|1534.04|1534.04|1524.75|1524.75|1539.22|1539.22|1524.75|1524.75|0
1584704700000|2020-03-20 11:45:00|1522.6|1522.6|1539.06|1539.06|1539.06|1539.06|1520|1520|0
1584705000000|2020-03-20 11:50:00|1541.87|1541.87|1541.22|1541.22|1543.38|1543.38|1530.86|1530.86|0
1584705300000|2020-03-20 11:55:00|1540.14|1540.14|1535.82|1535.82|1542.95|1542.95|1534.75|1534.75|0
1584705600000|2020-03-20 12:00:00|1535.39|1535.39|1539.5|1539.5|1543.82|1543.82|1535.39|1535.39|0
1584705900000|2020-03-20 12:05:00|1540.8|1540.8|1559.15|1559.15|1559.8|1559.8|1540.8|1540.8|0
1584706200000|2020-03-20 12:10:00|1558.94|1558.94|1559.37|1559.37|1574.91|1574.91|1549.22|1549.22|0
1584706500000|2020-03-20 12:15:00|1562.39|1562.39|1567.69|1567.69|1567.69|1567.69|1555.38|1555.38|0
1584706800000|2020-03-20 12:20:00|1564.67|1564.67|1569.24|1569.24|1569.24|1569.24|1563.37|1563.37|0
1584707100000|2020-03-20 12:25:00|1569.67|1569.67|1575.02|1575.02|1577.61|1577.61|1569.67|1569.67|0
1584707400000|2020-03-20 12:30:00|1571.78|1571.78|1571.78|1571.78|1575.02|1575.02|1558.39|1558.39|0
1584707700000|2020-03-20 12:35:00|1571.9|1571.9|1565.78|1565.78|1578.47|1578.47|1565.78|1565.78|0
1584708000000|2020-03-20 12:40:00|1565.53|1565.53|1559.52|1559.52|1565.53|1565.53|1552.22|1552.22|0
1584708300000|2020-03-20 12:45:00|1559.3|1559.3|1550.45|1550.45|1559.73|1559.73|1545.49|1545.49|0
1584708600000|2020-03-20 12:50:00|1552.18|1552.18|1556.86|1556.86|1557.07|1557.07|1544.77|1544.77|0
1584708900000|2020-03-20 12:55:00|1556.64|1556.64|1541.4|1541.4|1557.81|1557.81|1541.4|1541.4|0
1584709200000|2020-03-20 13:00:00|1541.83|1541.83|1550.52|1550.52|1553.54|1553.54|1538.59|1538.59|0
1584709500000|2020-03-20 13:05:00|1549.66|1549.66|1549.44|1549.44|1550.74|1550.74|1546.85|1546.85|0
1584709800000|2020-03-20 13:10:00|1549.23|1549.23|1558.94|1558.94|1559.37|1559.37|1549.23|1549.23|0
1584710100000|2020-03-20 13:15:00|1559.16|1559.16|1558.29|1558.29|1572.76|1572.76|1557.22|1557.22|0
1584710400000|2020-03-20 13:20:00|1558.51|1558.51|1559.11|1559.11|1560.83|1560.83|1555.44|1555.44|0
1584710700000|2020-03-20 13:25:00|1559.25|1559.25|1553.92|1553.92|1562.06|1562.06|1552.2|1552.2|0
1584711000000|2020-03-20 13:30:00|1553.71|1553.71|1556.3|1556.3|1556.3|1556.3|1546.58|1546.58|0
1584711300000|2020-03-20 13:35:00|1554.36|1554.36|1551.29|1551.29|1558.42|1558.42|1547.22|1547.22|0
1584711600000|2020-03-20 13:40:00|1551.5|1551.5|1564.16|1564.16|1566.97|1566.97|1550.82|1550.82|0
1584711900000|2020-03-20 13:45:00|1563.94|1563.94|1552.06|1552.06|1563.94|1563.94|1550.9|1550.9|0
1584712200000|2020-03-20 13:50:00|1552.02|1552.02|1547.7|1547.7|1552.88|1552.88|1546.83|1546.83|0
1584712500000|2020-03-20 13:55:00|1547.91|1547.91|1553.45|1553.45|1555.46|1555.46|1547.91|1547.91|0
1584712800000|2020-03-20 14:00:00|1551.29|1551.29|1553.89|1553.89|1556.26|1556.26|1550.65|1550.65|0
1584713100000|2020-03-20 14:05:00|1555.83|1555.83|1556.7|1556.7|1558.85|1558.85|1554.32|1554.32|0
1584713400000|2020-03-20 14:10:00|1553.68|1553.68|1550.16|1550.16|1553.68|1553.68|1546.63|1546.63|0
1584713700000|2020-03-20 14:15:00|1549.72|1549.72|1547.13|1547.13|1552.46|1552.46|1544.53|1544.53|0
1584714000000|2020-03-20 14:20:00|1545.4|1545.4|1553.39|1553.39|1556.2|1556.2|1545.4|1545.4|0
1584714300000|2020-03-20 14:25:00|1552.09|1552.09|1542.97|1542.97|1552.09|1552.09|1542.11|1542.11|0
1584714600000|2020-03-20 14:30:00|1544.92|1544.92|1550.14|1550.14|1550.14|1550.14|1542.11|1542.11|0
1584714900000|2020-03-20 14:35:00|1550.79|1550.79|1547.91|1547.91|1551|1551|1546.47|1546.47|0
1584715200000|2020-03-20 14:40:00|1550.93|1550.93|1546.74|1546.74|1550.93|1550.93|1546.01|1546.01|0
1584715500000|2020-03-20 14:45:00|1548.9|1548.9|1549.86|1549.86|1552.28|1552.28|1547.51|1547.51|0
1584715800000|2020-03-20 14:50:00|1551.37|1551.37|1553.14|1553.14|1554.22|1554.22|1548.99|1548.99|0
1584716100000|2020-03-20 14:55:00|1554.22|1554.22|1546.15|1546.15|1554.65|1554.65|1543.99|1543.99|0
1584716400000|2020-03-20 15:00:00|1547.87|1547.87|1546.35|1546.35|1549.61|1549.61|1545.49|1545.49|0
1584716700000|2020-03-20 15:05:00|1546.57|1546.57|1542.98|1542.98|1551.54|1551.54|1539.1|1539.1|0
1584717000000|2020-03-20 15:10:00|1544.06|1544.06|1534.15|1534.15|1544.06|1544.06|1533.71|1533.71|0
1584717300000|2020-03-20 15:15:00|1532.85|1532.85|1537.84|1537.84|1539.57|1539.57|1531.36|1531.36|0
1584717600000|2020-03-20 15:20:00|1535.24|1535.24|1525.29|1525.29|1538.19|1538.19|1525.29|1525.29|0
1584717900000|2020-03-20 15:25:00|1526.15|1526.15|1532.97|1532.97|1543.12|1543.12|1526.15|1526.15|0
1584718200000|2020-03-20 15:30:00|1533.19|1533.19|1543.27|1543.27|1545.21|1545.21|1528.87|1528.87|0
1584718500000|2020-03-20 15:35:00|1541.11|1541.11|1535.61|1535.61|1541.54|1541.54|1530.38|1530.38|0
1584718800000|2020-03-20 15:40:00|1537.33|1537.33|1543.88|1543.88|1548.39|1548.39|1537.33|1537.33|0
1584719100000|2020-03-20 15:45:00|1541.5|1541.5|1537.77|1537.77|1541.5|1541.5|1534.31|1534.31|0
1584719400000|2020-03-20 15:50:00|1536.04|1536.04|1527.96|1527.96|1539.49|1539.49|1526.45|1526.45|0
1584719700000|2020-03-20 15:55:00|1530.33|1530.33|1510.64|1510.64|1531.91|1531.91|1510.21|1510.21|0
1584720000000|2020-03-20 16:00:00|1511.08|1511.08|1525.43|1525.43|1525.43|1525.43|1511.08|1511.08|0
1584720300000|2020-03-20 16:05:00|1524.35|1524.35|1512.15|1512.15|1528.91|1528.91|1512.15|1512.15|0
1584720600000|2020-03-20 16:10:00|1511.28|1511.28|1515.07|1515.07|1517.03|1517.03|1509.25|1509.25|0
1584720900000|2020-03-20 16:15:00|1517.23|1517.23|1507.45|1507.45|1517.23|1517.23|1505.29|1505.29|0
1584721200000|2020-03-20 16:20:00|1508.31|1508.31|1501|1501|1512.05|1512.05|1501|1501|0
1584721500000|2020-03-20 16:25:00|1501.43|1501.43|1512.69|1512.69|1515.27|1515.27|1491.37|1491.37|0
1584951300000|2020-03-23 08:15:00|1453.48|1453.48|1448.38|1448.38|1454.99|1454.99|1433.18|1433.18|0
1584951600000|2020-03-23 08:20:00|1451.62|1451.62|1450.99|1450.99|1466.08|1466.08|1450.1|1450.1|0
1584951900000|2020-03-23 08:25:00|1453.37|1453.37|1474.74|1474.74|1474.74|1474.74|1453.37|1453.37|0
1584952200000|2020-03-23 08:30:00|1475.18|1475.18|1485.67|1485.67|1494.18|1494.18|1475.18|1475.18|0
1584952500000|2020-03-23 08:35:00|1482.22|1482.22|1468.71|1468.71|1483.51|1483.51|1464.61|1464.61|0
1584952800000|2020-03-23 08:40:00|1469.57|1469.57|1466.68|1466.68|1479.57|1479.57|1462.51|1462.51|0
1584953100000|2020-03-23 08:45:00|1464.73|1464.73|1441.41|1441.41|1464.73|1464.73|1439.47|1439.47|0
1584953400000|2020-03-23 08:50:00|1437.31|1437.31|1447.73|1447.73|1450.48|1450.48|1435.8|1435.8|0
1584953700000|2020-03-23 08:55:00|1447.09|1447.09|1434.42|1434.42|1447.09|1447.09|1427.73|1427.73|0
1584954000000|2020-03-23 09:00:00|1435.07|1435.07|1447.25|1447.25|1448.76|1448.76|1435.07|1435.07|0
1584954300000|2020-03-23 09:05:00|1447.39|1447.39|1455.37|1455.37|1455.59|1455.59|1437.16|1437.16|0
1584954600000|2020-03-23 09:10:00|1451.92|1451.92|1443.91|1443.91|1451.92|1451.92|1441.11|1441.11|0
1584954900000|2020-03-23 09:15:00|1443.27|1443.27|1449.26|1449.26|1449.26|1449.26|1434.94|1434.94|0
1584955200000|2020-03-23 09:20:00|1446.67|1446.67|1434.68|1434.68|1446.67|1446.67|1434.39|1434.39|0
1584955500000|2020-03-23 09:25:00|1435.98|1435.98|1435.81|1435.81|1436.84|1436.84|1429.93|1429.93|0
1584955800000|2020-03-23 09:30:00|1438.4|1438.4|1446.11|1446.11|1446.11|1446.11|1438.4|1438.4|0
1584956100000|2020-03-23 09:35:00|1448.7|1448.7|1449.29|1449.29|1451.08|1451.08|1444.97|1444.97|0
1584956400000|2020-03-23 09:40:00|1448.64|1448.64|1451.24|1451.24|1455.02|1455.02|1447.95|1447.95|0
1584956700000|2020-03-23 09:45:00|1450.81|1450.81|1447.78|1447.78|1454.84|1454.84|1447.78|1447.78|0
1584957000000|2020-03-23 09:50:00|1447.57|1447.57|1443.49|1443.49|1448.16|1448.16|1439.24|1439.24|0
1584957300000|2020-03-23 09:55:00|1442.19|1442.19|1442.01|1442.01|1443.92|1443.92|1440.03|1440.03|0
1584957600000|2020-03-23 10:00:00|1439.2|1439.2|1438.69|1438.69|1440.85|1440.85|1436.53|1436.53|0
1584957900000|2020-03-23 10:05:00|1438.47|1438.47|1435.44|1435.44|1440.41|1440.41|1435.22|1435.22|0
1584958200000|2020-03-23 10:10:00|1435.01|1435.01|1441.8|1441.8|1442.92|1442.92|1434.5|1434.5|0
1584958500000|2020-03-23 10:15:00|1442.88|1442.88|1438.9|1438.9|1443.1|1443.1|1437.03|1437.03|0
1584958800000|2020-03-23 10:20:00|1438.25|1438.25|1433.79|1433.79|1439.33|1439.33|1433.57|1433.57|0
1584959100000|2020-03-23 10:25:00|1433.57|1433.57|1440.78|1440.78|1441.31|1441.31|1432.06|1432.06|0
1584959400000|2020-03-23 10:30:00|1441.43|1441.43|1446.3|1446.3|1447.17|1447.17|1440.57|1440.57|0
1584959700000|2020-03-23 10:35:00|1446.95|1446.95|1446.14|1446.14|1450.18|1450.18|1446|1446|0
1584960000000|2020-03-23 10:40:00|1446.42|1446.42|1455.85|1455.85|1460.46|1460.46|1445.99|1445.99|0
1584960300000|2020-03-23 10:45:00|1455.2|1455.2|1460.18|1460.18|1464.43|1464.43|1454.98|1454.98|0
1584960600000|2020-03-23 10:50:00|1459.1|1459.1|1465.37|1465.37|1465.59|1465.59|1456.77|1456.77|0
1584960900000|2020-03-23 10:55:00|1464.51|1464.51|1467.53|1467.53|1467.96|1467.96|1460.19|1460.19|0
1584961200000|2020-03-23 11:00:00|1467.96|1467.96|1462.75|1462.75|1468.82|1468.82|1461.46|1461.46|0
1584961500000|2020-03-23 11:05:00|1462.97|1462.97|1460.11|1460.11|1466.07|1466.07|1460.11|1460.11|0
1584961800000|2020-03-23 11:10:00|1459.89|1459.89|1454.49|1454.49|1463.78|1463.78|1454.49|1454.49|0
1584962100000|2020-03-23 11:15:00|1454.45|1454.45|1453.02|1453.02|1455.75|1455.75|1450.57|1450.57|0
1584962400000|2020-03-23 11:20:00|1453.24|1453.24|1452.72|1452.72|1455.09|1455.09|1452.59|1452.59|0
1584962700000|2020-03-23 11:25:00|1451.21|1451.21|1446.01|1446.01|1451.21|1451.21|1442.42|1442.42|0
1584963000000|2020-03-23 11:30:00|1444.5|1444.5|1441.58|1441.58|1445.9|1445.9|1441.09|1441.09|0
1584963300000|2020-03-23 11:35:00|1441.15|1441.15|1443.15|1443.15|1447.66|1447.66|1440.82|1440.82|0
1584963600000|2020-03-23 11:40:00|1444.44|1444.44|1446.17|1446.17|1450.06|1450.06|1444.44|1444.44|0
1584963900000|2020-03-23 11:45:00|1446.82|1446.82|1445.74|1445.74|1447.9|1447.9|1443.8|1443.8|0
1584964200000|2020-03-23 11:50:00|1443.58|1443.58|1442.49|1442.49|1444.97|1444.97|1441.84|1441.84|0
1584964500000|2020-03-23 11:55:00|1442.71|1442.71|1441.19|1441.19|1444.64|1444.64|1437.23|1437.23|0
1584964800000|2020-03-23 12:00:00|1441.05|1441.05|1460.68|1460.68|1460.68|1460.68|1439.1|1439.1|0
1584965100000|2020-03-23 12:05:00|1460.03|1460.03|1456.01|1456.01|1460.03|1460.03|1452.48|1452.48|0
1584965400000|2020-03-23 12:10:00|1457.96|1457.96|1468.14|1468.14|1471.66|1471.66|1457.96|1457.96|0
1584965700000|2020-03-23 12:15:00|1466.41|1466.41|1479.43|1479.43|1482.02|1482.02|1466.41|1466.41|0
1584966000000|2020-03-23 12:20:00|1480.94|1480.94|1491.02|1491.02|1496.35|1496.35|1479.86|1479.86|0
1584966300000|2020-03-23 12:25:00|1487.57|1487.57|1480.79|1480.79|1489.3|1489.3|1478.63|1478.63|0
1584966600000|2020-03-23 12:30:00|1478.42|1478.42|1465.29|1465.29|1480.59|1480.59|1464.64|1464.64|0
1584966900000|2020-03-23 12:35:00|1468.74|1468.74|1475.29|1475.29|1477.45|1477.45|1467.66|1467.66|0
1584967200000|2020-03-23 12:40:00|1475.5|1475.5|1482.66|1482.66|1485.68|1485.68|1475.5|1475.5|0
1584967500000|2020-03-23 12:45:00|1483.74|1483.74|1484.22|1484.22|1485.51|1485.51|1475.58|1475.58|0
1584967800000|2020-03-23 12:50:00|1483.79|1483.79|1478.72|1478.72|1483.79|1483.79|1471.54|1471.54|0
1584968100000|2020-03-23 12:55:00|1479.58|1479.58|1481.96|1481.96|1483.69|1483.69|1476.99|1476.99|0
1584968400000|2020-03-23 13:00:00|1480.66|1480.66|1476.56|1476.56|1480.88|1480.88|1474.19|1474.19|0
1584968700000|2020-03-23 13:05:00|1475.05|1475.05|1468.46|1468.46|1477.21|1477.21|1467.6|1467.6|0
1584969000000|2020-03-23 13:10:00|1468.68|1468.68|1467.3|1467.3|1469.89|1469.89|1461.04|1461.04|0
1584969300000|2020-03-23 13:15:00|1466|1466|1450.94|1450.94|1466|1466|1450.72|1450.72|0
1584969600000|2020-03-23 13:20:00|1453.1|1453.1|1445.74|1445.74|1456.88|1456.88|1441.64|1441.64|0
1584969900000|2020-03-23 13:25:00|1447.25|1447.25|1440.34|1440.34|1448.33|1448.33|1436.45|1436.45|0
1584970200000|2020-03-23 13:30:00|1437.97|1437.97|1426.49|1426.49|1437.97|1437.97|1424.18|1424.18|0
1584970500000|2020-03-23 13:35:00|1426.92|1426.92|1418.04|1418.04|1432.75|1432.75|1414.58|1414.58|0
1584970800000|2020-03-23 13:40:00|1418.69|1418.69|1415.13|1415.13|1423.87|1423.87|1413.5|1413.5|0
1584971100000|2020-03-23 13:45:00|1414.27|1414.27|1430.47|1430.47|1437.33|1437.33|1411.12|1411.12|0
1584971400000|2020-03-23 13:50:00|1431.76|1431.76|1424.56|1424.56|1435.52|1435.52|1424.56|1424.56|0
1584971700000|2020-03-23 13:55:00|1425.64|1425.64|1424.84|1424.84|1429.74|1429.74|1421.75|1421.75|0
1584972000000|2020-03-23 14:00:00|1424.41|1424.41|1423.31|1423.31|1425.05|1425.05|1414.76|1414.76|0
1584972300000|2020-03-23 14:05:00|1423.96|1423.96|1428.48|1428.48|1430.86|1430.86|1423.91|1423.91|0
1584972600000|2020-03-23 14:10:00|1429.78|1429.78|1425.28|1425.28|1431.29|1431.29|1423.76|1423.76|0
1584972900000|2020-03-23 14:15:00|1426.14|1426.14|1416.8|1416.8|1430.03|1430.03|1415.07|1415.07|0
1584973200000|2020-03-23 14:20:00|1418.1|1418.1|1415.84|1415.84|1421.12|1421.12|1408.89|1408.89|0
1584973500000|2020-03-23 14:25:00|1416.49|1416.49|1414.33|1414.33|1418.86|1418.86|1409.79|1409.79|0
1584973800000|2020-03-23 14:30:00|1411.95|1411.95|1404.64|1404.64|1413.68|1413.68|1403.35|1403.35|0
1584974100000|2020-03-23 14:35:00|1403.78|1403.78|1404|1404|1405.51|1405.51|1399.89|1399.89|0
1584974400000|2020-03-23 14:40:00|1403.13|1403.13|1405.17|1405.17|1408.81|1408.81|1403.13|1403.13|0
1584974700000|2020-03-23 14:45:00|1405.61|1405.61|1405.56|1405.56|1407.5|1407.5|1400.51|1400.51|0
1584975000000|2020-03-23 14:50:00|1405.99|1405.99|1403.92|1403.92|1409.79|1409.79|1400.9|1400.9|0
1584975300000|2020-03-23 14:55:00|1403.06|1403.06|1400.64|1400.64|1405|1405|1397.41|1397.41|0
1584975600000|2020-03-23 15:00:00|1401.07|1401.07|1399.99|1399.99|1405.61|1405.61|1396.1|1396.1|0
1584975900000|2020-03-23 15:05:00|1399.56|1399.56|1402.95|1402.95|1404.1|1404.1|1399.06|1399.06|0
1584976200000|2020-03-23 15:10:00|1404.46|1404.46|1395.77|1395.77|1406.83|1406.83|1394.91|1394.91|0
1584976500000|2020-03-23 15:15:00|1397.07|1397.07|1390.95|1390.95|1397.89|1397.89|1389.33|1389.33|0
1584976800000|2020-03-23 15:20:00|1391.81|1391.81|1379.98|1379.98|1391.81|1391.81|1379.98|1379.98|0
1584977100000|2020-03-23 15:25:00|1378.46|1378.46|1381.32|1381.32|1384.29|1384.29|1378.46|1378.46|0
1584977400000|2020-03-23 15:30:00|1382.18|1382.18|1405.31|1405.31|1408.2|1408.2|1379.16|1379.16|0
1584977700000|2020-03-23 15:35:00|1405.74|1405.74|1408.79|1408.79|1411.59|1411.59|1403.58|1403.58|0
1584978000000|2020-03-23 15:40:00|1409|1409|1408.31|1408.31|1409.87|1409.87|1403.6|1403.6|0
1584978300000|2020-03-23 15:45:00|1409.18|1409.18|1407.07|1407.07|1411.17|1411.17|1406.85|1406.85|0
1584978600000|2020-03-23 15:50:00|1406.2|1406.2|1406.97|1406.97|1407.5|1407.5|1402.22|1402.22|0
1584978900000|2020-03-23 15:55:00|1407.4|1407.4|1420.48|1420.48|1422.21|1422.21|1406.97|1406.97|0
1584979200000|2020-03-23 16:00:00|1420.92|1420.92|1430.32|1430.32|1433.13|1433.13|1419.27|1419.27|0
1584979500000|2020-03-23 16:05:00|1430.53|1430.53|1429.46|1429.46|1433.55|1433.55|1426.69|1426.69|0
1584979800000|2020-03-23 16:10:00|1429.31|1429.31|1413.51|1413.51|1429.31|1429.31|1413.08|1413.08|0
1584980100000|2020-03-23 16:15:00|1411.78|1411.78|1421.67|1421.67|1424.7|1424.7|1411.49|1411.49|0
1584980400000|2020-03-23 16:20:00|1421.24|1421.24|1410.23|1410.23|1421.46|1421.46|1406.6|1406.6|0
1584980700000|2020-03-23 16:25:00|1408.72|1408.72|1406.65|1406.65|1410.88|1410.88|1403.11|1403.11|0
1585037700000|2020-03-24 08:15:00|1518.54|1518.54|1508.25|1508.25|1522.86|1522.86|1505.15|1505.15|0
1585038000000|2020-03-24 08:20:00|1505.01|1505.01|1501.67|1501.67|1508.24|1508.24|1496.92|1496.92|0
1585038300000|2020-03-24 08:25:00|1499.3|1499.3|1491.42|1491.42|1502.04|1502.04|1487.19|1487.19|0
1585038600000|2020-03-24 08:30:00|1491.2|1491.2|1478.62|1478.62|1498.98|1498.98|1478.48|1478.48|0
1585038900000|2020-03-24 08:35:00|1480.35|1480.35|1487.01|1487.01|1487.45|1487.45|1476.47|1476.47|0
1585039200000|2020-03-24 08:40:00|1489.6|1489.6|1491.88|1491.88|1494.35|1494.35|1488.3|1488.3|0
1585039500000|2020-03-24 08:45:00|1489.94|1489.94|1501.08|1501.08|1501.08|1501.08|1487.35|1487.35|0
1585039800000|2020-03-24 08:50:00|1501.51|1501.51|1497.97|1497.97|1505.87|1505.87|1497.97|1497.97|0
1585040100000|2020-03-24 08:55:00|1500.99|1500.99|1492.71|1492.71|1503.79|1503.79|1492.71|1492.71|0
1585040400000|2020-03-24 09:00:00|1495.08|1495.08|1491.44|1491.44|1502.46|1502.46|1491.44|1491.44|0
1585040700000|2020-03-24 09:05:00|1491.22|1491.22|1494.88|1494.88|1494.88|1494.88|1489.71|1489.71|0
1585041000000|2020-03-24 09:10:00|1488.83|1488.83|1489.77|1489.77|1490.2|1490.2|1486.53|1486.53|0
1585041300000|2020-03-24 09:15:00|1489.85|1489.85|1481.64|1481.64|1489.85|1489.85|1481.64|1481.64|0
1585041600000|2020-03-24 09:20:00|1480.56|1480.56|1486.83|1486.83|1489.16|1489.16|1480.56|1480.56|0
1585041900000|2020-03-24 09:25:00|1484.88|1484.88|1483.9|1483.9|1488.97|1488.97|1483.57|1483.57|0
1585042200000|2020-03-24 09:30:00|1484.77|1484.77|1477.25|1477.25|1486.06|1486.06|1472.5|1472.5|0
1585042500000|2020-03-24 09:35:00|1477.68|1477.68|1480.29|1480.29|1483.08|1483.08|1476.82|1476.82|0
1585042800000|2020-03-24 09:40:00|1480.5|1480.5|1489.93|1489.93|1492.74|1492.74|1480.42|1480.42|0
1585043100000|2020-03-24 09:45:00|1489.85|1489.85|1494.05|1494.05|1497.29|1497.29|1488.04|1488.04|0
1585043400000|2020-03-24 09:50:00|1499.02|1499.02|1490.76|1490.76|1501.41|1501.41|1490.76|1490.76|0
1585043700000|2020-03-24 09:55:00|1490.98|1490.98|1512.76|1512.76|1512.76|1512.76|1490.98|1490.98|0
1585044000000|2020-03-24 10:00:00|1511.9|1511.9|1515.65|1515.65|1526.54|1526.54|1509.48|1509.48|0
1585044300000|2020-03-24 10:05:00|1515.01|1515.01|1512.2|1512.2|1515.01|1515.01|1507.36|1507.36|0
1585044600000|2020-03-24 10:10:00|1511.55|1511.55|1501.89|1501.89|1511.77|1511.77|1501.89|1501.89|0
1585044900000|2020-03-24 10:15:00|1502.53|1502.53|1503.91|1503.91|1505.86|1505.86|1498.65|1498.65|0
1585045200000|2020-03-24 10:20:00|1503.95|1503.95|1500.28|1500.28|1508.92|1508.92|1495.53|1495.53|0
1585045500000|2020-03-24 10:25:00|1500.24|1500.24|1495.45|1495.45|1501.32|1501.32|1495.45|1495.45|0
1585045800000|2020-03-24 10:30:00|1498.69|1498.69|1499.98|1499.98|1501.49|1501.49|1498.04|1498.04|0
1585046100000|2020-03-24 10:35:00|1499.9|1499.9|1495.11|1495.11|1500.13|1500.13|1492.62|1492.62|0
1585046400000|2020-03-24 10:40:00|1492.09|1492.09|1491.87|1491.87|1493.17|1493.17|1489.5|1489.5|0
1585046700000|2020-03-24 10:45:00|1491.22|1491.22|1487.77|1487.77|1492.95|1492.95|1485.61|1485.61|0
1585047000000|2020-03-24 10:50:00|1488.85|1488.85|1486.04|1486.04|1488.85|1488.85|1484.75|1484.75|0
1585047300000|2020-03-24 10:55:00|1486|1486|1492.9|1492.9|1492.9|1492.9|1484.06|1484.06|0
1585047600000|2020-03-24 11:00:00|1493.76|1493.76|1493.59|1493.59|1495.36|1495.36|1491.86|1491.86|0
1585047900000|2020-03-24 11:05:00|1491.65|1491.65|1497.8|1497.8|1497.8|1497.8|1491.65|1491.65|0
1585048200000|2020-03-24 11:10:00|1499.74|1499.74|1493.76|1493.76|1499.96|1499.96|1493.7|1493.7|0
1585048500000|2020-03-24 11:15:00|1493.62|1493.62|1491|1491|1495.57|1495.57|1489.49|1489.49|0
1585048800000|2020-03-24 11:20:00|1489.28|1489.28|1490.79|1490.79|1493.38|1493.38|1488.63|1488.63|0
1585049100000|2020-03-24 11:25:00|1492.08|1492.08|1497.31|1497.31|1499.94|1499.94|1492.08|1492.08|0
1585049400000|2020-03-24 11:30:00|1499.25|1499.25|1497.95|1497.95|1499.25|1499.25|1494.93|1494.93|0
1585049700000|2020-03-24 11:35:00|1498.08|1498.08|1498.52|1498.52|1500.02|1500.02|1496.78|1496.78|0
1585050000000|2020-03-24 11:40:00|1499.17|1499.17|1499.64|1499.64|1500.97|1500.97|1498.52|1498.52|0
1585050300000|2020-03-24 11:45:00|1498.99|1498.99|1512.89|1512.89|1512.89|1512.89|1498.99|1498.99|0
1585050600000|2020-03-24 11:50:00|1513.05|1513.05|1507.35|1507.35|1516.55|1516.55|1507.3|1507.3|0
1585050900000|2020-03-24 11:55:00|1506.7|1506.7|1503.97|1503.97|1509.37|1509.37|1503.97|1503.97|0
1585051200000|2020-03-24 12:00:00|1504.26|1504.26|1503.82|1503.82|1509.3|1509.3|1499.74|1499.74|0
1585051500000|2020-03-24 12:05:00|1504.69|1504.69|1510.22|1510.22|1510.22|1510.22|1501.37|1501.37|0
1585051800000|2020-03-24 12:10:00|1511.51|1511.51|1502.68|1502.68|1512.08|1512.08|1502.68|1502.68|0
1585052100000|2020-03-24 12:15:00|1502.25|1502.25|1500.3|1500.3|1505.27|1505.27|1497.28|1497.28|0
1585052400000|2020-03-24 12:20:00|1501.38|1501.38|1505|1505|1506.3|1506.3|1499.66|1499.66|0
1585052700000|2020-03-24 12:25:00|1505.17|1505.17|1507.15|1507.15|1507.15|1507.15|1503.66|1503.66|0
1585053000000|2020-03-24 12:30:00|1505.43|1505.43|1499.63|1499.63|1507.89|1507.89|1498.33|1498.33|0
1585053300000|2020-03-24 12:35:00|1498.12|1498.12|1503.5|1503.5|1503.93|1503.93|1497.04|1497.04|0
1585053600000|2020-03-24 12:40:00|1503.22|1503.22|1504.49|1504.49|1504.49|1504.49|1499.02|1499.02|0
1585053900000|2020-03-24 12:45:00|1505.36|1505.36|1507.69|1507.69|1510.07|1510.07|1505.36|1505.36|0
1585054200000|2020-03-24 12:50:00|1507.26|1507.26|1505.19|1505.19|1508.99|1508.99|1504.54|1504.54|0
1585054500000|2020-03-24 12:55:00|1503.46|1503.46|1506.45|1506.45|1506.45|1506.45|1499.32|1499.32|0
1585054800000|2020-03-24 13:00:00|1504.29|1504.29|1502.56|1502.56|1506.01|1506.01|1500.83|1500.83|0
1585055100000|2020-03-24 13:05:00|1501.7|1501.7|1504.84|1504.84|1504.84|1504.84|1500.09|1500.09|0
1585055400000|2020-03-24 13:10:00|1504.63|1504.63|1503.96|1503.96|1505.28|1505.28|1501.6|1501.6|0
1585055700000|2020-03-24 13:15:00|1504.18|1504.18|1503.74|1503.74|1505.69|1505.69|1501.8|1501.8|0
1585056000000|2020-03-24 13:20:00|1503.09|1503.09|1503.17|1503.17|1505.47|1505.47|1502.44|1502.44|0
1585056300000|2020-03-24 13:25:00|1504.25|1504.25|1503.39|1503.39|1505.13|1505.13|1500.81|1500.81|0
1585056600000|2020-03-24 13:30:00|1504.25|1504.25|1503.81|1503.81|1505.77|1505.77|1499.5|1499.5|0
1585056900000|2020-03-24 13:35:00|1504.02|1504.02|1493.61|1493.61|1504.64|1504.64|1493.61|1493.61|0
1585057200000|2020-03-24 13:40:00|1497.93|1497.93|1493.01|1493.01|1499.22|1499.22|1491.07|1491.07|0
1585057500000|2020-03-24 13:45:00|1491.71|1491.71|1488.91|1488.91|1493.87|1493.87|1488.91|1488.91|0
1585057800000|2020-03-24 13:50:00|1488.48|1488.48|1491.37|1491.37|1491.8|1491.8|1488.48|1488.48|0
1585058100000|2020-03-24 13:55:00|1491.15|1491.15|1487.05|1487.05|1492.45|1492.45|1487.05|1487.05|0
1585058400000|2020-03-24 14:00:00|1486.18|1486.18|1483.77|1483.77|1486.35|1486.35|1481.82|1481.82|0
1585058700000|2020-03-24 14:05:00|1487.01|1487.01|1482.55|1482.55|1488.09|1488.09|1482.55|1482.55|0
1585059000000|2020-03-24 14:10:00|1482.98|1482.98|1483.3|1483.3|1483.34|1483.34|1479.24|1479.24|0
1585059300000|2020-03-24 14:15:00|1483.08|1483.08|1486.02|1486.02|1489.25|1489.25|1483.08|1483.08|0
1585059600000|2020-03-24 14:20:00|1485.8|1485.8|1488.16|1488.16|1490.1|1490.1|1485.72|1485.72|0
1585059900000|2020-03-24 14:25:00|1489.46|1489.46|1490.23|1490.23|1492.78|1492.78|1487.94|1487.94|0
1585060200000|2020-03-24 14:30:00|1490.88|1490.88|1491.21|1491.21|1492.5|1492.5|1487.64|1487.64|0
1585060500000|2020-03-24 14:35:00|1489.27|1489.27|1493.11|1493.11|1493.11|1493.11|1487.54|1487.54|0
1585060800000|2020-03-24 14:40:00|1493.97|1493.97|1499.96|1499.96|1501.42|1501.42|1492.89|1492.89|0
1585061100000|2020-03-24 14:45:00|1498.66|1498.66|1492.81|1492.81|1499.31|1499.31|1491.08|1491.08|0
1585061400000|2020-03-24 14:50:00|1493.46|1493.46|1495.96|1495.96|1497.78|1497.78|1491.73|1491.73|0
1585061700000|2020-03-24 14:55:00|1495.09|1495.09|1503.65|1503.65|1503.65|1503.65|1493.8|1493.8|0
1585062000000|2020-03-24 15:00:00|1504.73|1504.73|1503.35|1503.35|1507.45|1507.45|1502.48|1502.48|0
1585062300000|2020-03-24 15:05:00|1503.39|1503.39|1506.87|1506.87|1506.87|1506.87|1501.4|1501.4|0
1585062600000|2020-03-24 15:10:00|1506.65|1506.65|1520.98|1520.98|1521.33|1521.33|1506.65|1506.65|0
1585062900000|2020-03-24 15:15:00|1520.12|1520.12|1526.51|1526.51|1527.59|1527.59|1517.49|1517.49|0
1585063200000|2020-03-24 15:20:00|1526.94|1526.94|1528.54|1528.54|1534.37|1534.37|1524.65|1524.65|0
1585063500000|2020-03-24 15:25:00|1527.67|1527.67|1530.45|1530.45|1532.86|1532.86|1527.46|1527.46|0
1585063800000|2020-03-24 15:30:00|1530.88|1530.88|1534.98|1534.98|1535.85|1535.85|1528.07|1528.07|0
1585064100000|2020-03-24 15:35:00|1534.12|1534.12|1535.45|1535.45|1535.45|1535.45|1530.02|1530.02|0
1585064400000|2020-03-24 15:40:00|1536.53|1536.53|1529.42|1529.42|1539.12|1539.12|1527.04|1527.04|0
1585064700000|2020-03-24 15:45:00|1529.64|1529.64|1530.17|1530.17|1532.87|1532.87|1527.04|1527.04|0
1585065000000|2020-03-24 15:50:00|1529.31|1529.31|1526.14|1526.14|1529.53|1529.53|1521.35|1521.35|0
1585065300000|2020-03-24 15:55:00|1527|1527|1535.17|1535.17|1535.17|1535.17|1526.36|1526.36|0
1585065600000|2020-03-24 16:00:00|1534.74|1534.74|1534.05|1534.05|1537.72|1537.72|1533.18|1533.18|0
1585065900000|2020-03-24 16:05:00|1534.69|1534.69|1535.95|1535.95|1535.95|1535.95|1532.97|1532.97|0
1585066200000|2020-03-24 16:10:00|1535.99|1535.99|1536.8|1536.8|1537.5|1537.5|1534.64|1534.64|0
1585066500000|2020-03-24 16:15:00|1537.24|1537.24|1541.47|1541.47|1543.66|1543.66|1535.29|1535.29|0
1585066800000|2020-03-24 16:20:00|1541.9|1541.9|1545.93|1545.93|1546.8|1546.8|1536.71|1536.71|0
1585067100000|2020-03-24 16:25:00|1546.8|1546.8|1560.11|1560.11|1563.35|1563.35|1546.15|1546.15|0
1585124100000|2020-03-25 08:15:00|1578.82|1578.82|1580.56|1580.56|1583.58|1583.58|1568.46|1568.46|0
1585124400000|2020-03-25 08:20:00|1577.75|1577.75|1586.8|1586.8|1594.65|1594.65|1577.57|1577.57|0
1585124700000|2020-03-25 08:25:00|1589.83|1589.83|1604.2|1604.2|1606.24|1606.24|1589.83|1589.83|0
1585125000000|2020-03-25 08:30:00|1597.07|1597.07|1593.79|1593.79|1624.22|1624.22|1593.79|1593.79|0
1585125300000|2020-03-25 08:35:00|1599.19|1599.19|1614.38|1614.38|1621.51|1621.51|1599.19|1599.19|0
1585125600000|2020-03-25 08:40:00|1617.41|1617.41|1635.6|1635.6|1635.6|1635.6|1615.9|1615.9|0
1585125900000|2020-03-25 08:45:00|1637.54|1637.54|1623.02|1623.02|1637.76|1637.76|1622.37|1622.37|0
1585126200000|2020-03-25 08:50:00|1625.39|1625.39|1613.8|1613.8|1625.39|1625.39|1607.75|1607.75|0
1585126500000|2020-03-25 08:55:00|1616.82|1616.82|1635.18|1635.18|1639.93|1639.93|1612.5|1612.5|0
1585126800000|2020-03-25 09:00:00|1635.82|1635.82|1616.7|1616.7|1638.63|1638.63|1599.86|1599.86|0
1585127100000|2020-03-25 09:05:00|1622.32|1622.32|1616.64|1616.64|1622.32|1622.32|1605.51|1605.51|0
1585127400000|2020-03-25 09:10:00|1616.92|1616.92|1593.92|1593.92|1616.92|1616.92|1593.92|1593.92|0
1585127700000|2020-03-25 09:15:00|1596.29|1596.29|1602.21|1602.21|1612.76|1612.76|1596.29|1596.29|0
1585128000000|2020-03-25 09:20:00|1603.29|1603.29|1610|1610|1613.89|1613.89|1596.18|1596.18|0
1585128300000|2020-03-25 09:25:00|1611.3|1611.3|1600.52|1600.52|1618.19|1618.19|1599.88|1599.88|0
1585128600000|2020-03-25 09:30:00|1603.33|1603.33|1601.74|1601.74|1610.66|1610.66|1600.08|1600.08|0
1585128900000|2020-03-25 09:35:00|1602.6|1602.6|1604.89|1604.89|1606.62|1606.62|1596.12|1596.12|0
1585129200000|2020-03-25 09:40:00|1604.03|1604.03|1599.87|1599.87|1606.35|1606.35|1599.37|1599.37|0
1585129500000|2020-03-25 09:45:00|1599.73|1599.73|1602.86|1602.86|1610.76|1610.76|1599.73|1599.73|0
1585129800000|2020-03-25 09:50:00|1601.79|1601.79|1597.59|1597.59|1603.86|1603.86|1595.65|1595.65|0
1585130100000|2020-03-25 09:55:00|1597.16|1597.16|1615.92|1615.92|1618.3|1618.3|1597.16|1597.16|0
1585130400000|2020-03-25 10:00:00|1615.49|1615.49|1611.97|1611.97|1615.49|1615.49|1605.13|1605.13|0
1585130700000|2020-03-25 10:05:00|1612.83|1612.83|1607.29|1607.29|1614.85|1614.85|1607.29|1607.29|0
1585131000000|2020-03-25 10:10:00|1607.01|1607.01|1583.27|1583.27|1607.01|1607.01|1582.08|1582.08|0
1585131300000|2020-03-25 10:15:00|1583.92|1583.92|1596.76|1596.76|1598.27|1598.27|1583.92|1583.92|0
1585131600000|2020-03-25 10:20:00|1594.6|1594.6|1597.18|1597.18|1601.93|1601.93|1594.6|1594.6|0
1585131900000|2020-03-25 10:25:00|1596.1|1596.1|1587.3|1587.3|1596.1|1596.1|1584.92|1584.92|0
1585132200000|2020-03-25 10:30:00|1588.38|1588.38|1589.89|1589.89|1594.64|1594.64|1588.38|1588.38|0
1585132500000|2020-03-25 10:35:00|1590.1|1590.1|1587.97|1587.97|1590.1|1590.1|1582.85|1582.85|0
1585132800000|2020-03-25 10:40:00|1590.13|1590.13|1587.64|1587.64|1590.13|1590.13|1580.95|1580.95|0
1585133100000|2020-03-25 10:45:00|1586.56|1586.56|1573.33|1573.33|1586.56|1586.56|1569.66|1569.66|0
1585133400000|2020-03-25 10:50:00|1573.98|1573.98|1575.86|1575.86|1577|1577|1569.31|1569.31|0
1585133700000|2020-03-25 10:55:00|1574.35|1574.35|1571.98|1571.98|1577.38|1577.38|1571.98|1571.98|0
1585134000000|2020-03-25 11:00:00|1570.03|1570.03|1562.57|1562.57|1571.33|1571.33|1559.1|1559.1|0
1585134300000|2020-03-25 11:05:00|1565.16|1565.16|1581.17|1581.17|1586.35|1586.35|1565.16|1565.16|0
1585134600000|2020-03-25 11:10:00|1573.83|1573.83|1566.43|1566.43|1573.83|1573.83|1561.03|1561.03|0
1585134900000|2020-03-25 11:15:00|1566.76|1566.76|1561.65|1561.65|1569.83|1569.83|1557.73|1557.73|0
1585135200000|2020-03-25 11:20:00|1560.36|1560.36|1567.48|1567.48|1570.07|1570.07|1560.36|1560.36|0
1585135500000|2020-03-25 11:25:00|1567.77|1567.77|1569.28|1569.28|1579.64|1579.64|1567.77|1567.77|0
1585135800000|2020-03-25 11:30:00|1571.22|1571.22|1560.14|1560.14|1573.16|1573.16|1557.55|1557.55|0
1585136100000|2020-03-25 11:35:00|1560.57|1560.57|1566.4|1566.4|1569.21|1569.21|1559.71|1559.71|0
1585136400000|2020-03-25 11:40:00|1568.35|1568.35|1584.74|1584.74|1584.74|1584.74|1568.35|1568.35|0
1585136700000|2020-03-25 11:45:00|1589.71|1589.71|1593.12|1593.12|1593.98|1593.98|1586.86|1586.86|0
1585137000000|2020-03-25 11:50:00|1593.34|1593.34|1587.23|1587.23|1593.34|1593.34|1581.68|1581.68|0
1585137300000|2020-03-25 11:55:00|1585.72|1585.72|1598.24|1598.24|1598.24|1598.24|1581.4|1581.4|0
1585137600000|2020-03-25 12:00:00|1595.86|1595.86|1596.05|1596.05|1599.94|1599.94|1590.01|1590.01|0
1585137900000|2020-03-25 12:05:00|1596.27|1596.27|1587.29|1587.29|1596.27|1596.27|1579.52|1579.52|0
1585138200000|2020-03-25 12:10:00|1593.34|1593.34|1590.96|1590.96|1594.63|1594.63|1587.94|1587.94|0
1585138500000|2020-03-25 12:15:00|1590.75|1590.75|1576.99|1576.99|1590.75|1590.75|1576.99|1576.99|0
1585138800000|2020-03-25 12:20:00|1576.55|1576.55|1561.48|1561.48|1578.71|1578.71|1559.54|1559.54|0
1585139100000|2020-03-25 12:25:00|1562.56|1562.56|1560.27|1560.27|1570.2|1570.2|1559.92|1559.92|0
1585139400000|2020-03-25 12:30:00|1560.05|1560.05|1562.49|1562.49|1566.02|1566.02|1560.05|1560.05|0
1585139700000|2020-03-25 12:35:00|1562.71|1562.71|1548.8|1548.8|1562.71|1562.71|1548.8|1548.8|0
1585140000000|2020-03-25 12:40:00|1548.15|1548.15|1530.66|1530.66|1556.79|1556.79|1528.93|1528.93|0
1585140300000|2020-03-25 12:45:00|1532.6|1532.6|1530.44|1530.44|1540.16|1540.16|1529.58|1529.58|0
1585140600000|2020-03-25 12:50:00|1531.31|1531.31|1531.09|1531.09|1538.65|1538.65|1529.58|1529.58|0
1585140900000|2020-03-25 12:55:00|1528.72|1528.72|1531.86|1531.86|1532.36|1532.36|1525.24|1525.24|0
1585141200000|2020-03-25 13:00:00|1530.35|1530.35|1533.33|1533.33|1538.52|1538.52|1527.76|1527.76|0
1585141500000|2020-03-25 13:05:00|1534.63|1534.63|1542.8|1542.8|1543.67|1543.67|1533.33|1533.33|0
1585141800000|2020-03-25 13:10:00|1541.72|1541.72|1550.61|1550.61|1550.61|1550.61|1540.86|1540.86|0
1585142100000|2020-03-25 13:15:00|1550.39|1550.39|1552.55|1552.55|1554.07|1554.07|1549.32|1549.32|0
1585142400000|2020-03-25 13:20:00|1552.35|1552.35|1553.88|1553.88|1554.96|1554.96|1549.85|1549.85|0
1585142700000|2020-03-25 13:25:00|1553.02|1553.02|1554.1|1554.1|1554.1|1554.1|1549.56|1549.56|0
1585143000000|2020-03-25 13:30:00|1552.16|1552.16|1562.09|1562.09|1562.74|1562.74|1546.97|1546.97|0
1585143300000|2020-03-25 13:35:00|1561.44|1561.44|1573.45|1573.45|1573.45|1573.45|1559.5|1559.5|0
1585143600000|2020-03-25 13:40:00|1572.37|1572.37|1566.22|1566.22|1573.24|1573.24|1563.52|1563.52|0
1585143900000|2020-03-25 13:45:00|1565.36|1565.36|1559.78|1559.78|1565.36|1565.36|1558.45|1558.45|0
1585144200000|2020-03-25 13:50:00|1560|1560|1555.03|1555.03|1560|1560|1550.5|1550.5|0
1585144500000|2020-03-25 13:55:00|1553.95|1553.95|1556.13|1556.13|1560.67|1560.67|1552.46|1552.46|0
1585144800000|2020-03-25 14:00:00|1557.65|1557.65|1562.99|1562.99|1564.07|1564.07|1557.65|1557.65|0
1585145100000|2020-03-25 14:05:00|1564.07|1564.07|1564.58|1564.58|1572.49|1572.49|1562.05|1562.05|0
1585145400000|2020-03-25 14:10:00|1564.15|1564.15|1557.64|1557.64|1565.66|1565.66|1557.28|1557.28|0
1585145700000|2020-03-25 14:15:00|1559.58|1559.58|1561.37|1561.37|1562.45|1562.45|1555.26|1555.26|0
1585146000000|2020-03-25 14:20:00|1561.16|1561.16|1559.09|1559.09|1562.45|1562.45|1559.09|1559.09|0
1585146300000|2020-03-25 14:25:00|1561.25|1561.25|1550.97|1550.97|1561.25|1561.25|1550.97|1550.97|0
1585146600000|2020-03-25 14:30:00|1552.7|1552.7|1559|1559|1560.29|1560.29|1552.7|1552.7|0
1585146900000|2020-03-25 14:35:00|1560.29|1560.29|1552.09|1552.09|1560.94|1560.94|1552.09|1552.09|0
1585147200000|2020-03-25 14:40:00|1552.74|1552.74|1551.44|1551.44|1555.97|1555.97|1547.77|1547.77|0
1585147500000|2020-03-25 14:45:00|1551.65|1551.65|1542.15|1542.15|1554.46|1554.46|1542.15|1542.15|0
1585147800000|2020-03-25 14:50:00|1541.94|1541.94|1547.89|1547.89|1552.21|1552.21|1541.5|1541.5|0
1585148100000|2020-03-25 14:55:00|1548.32|1548.32|1548.61|1548.61|1550.99|1550.99|1545.13|1545.13|0
1585148400000|2020-03-25 15:00:00|1547.54|1547.54|1546.02|1546.02|1549.69|1549.69|1543.22|1543.22|0
1585148700000|2020-03-25 15:05:00|1548.4|1548.4|1560.44|1560.44|1563.9|1563.9|1548.4|1548.4|0
1585149000000|2020-03-25 15:10:00|1560.87|1560.87|1549.15|1549.15|1561.09|1561.09|1549.15|1549.15|0
1585149300000|2020-03-25 15:15:00|1550.45|1550.45|1559.86|1559.86|1559.86|1559.86|1549.33|1549.33|0
1585149600000|2020-03-25 15:20:00|1560.94|1560.94|1555.72|1555.72|1561.15|1561.15|1551.58|1551.58|0
1585149900000|2020-03-25 15:25:00|1554.43|1554.43|1551.93|1551.93|1558.84|1558.84|1551.28|1551.28|0
1585150200000|2020-03-25 15:30:00|1551.06|1551.06|1551.34|1551.34|1552.57|1552.57|1548.75|1548.75|0
1585150500000|2020-03-25 15:35:00|1551.56|1551.56|1544.53|1544.53|1553.29|1553.29|1544.53|1544.53|0
1585150800000|2020-03-25 15:40:00|1545.4|1545.4|1544.67|1544.67|1546.26|1546.26|1541.08|1541.08|0
1585151100000|2020-03-25 15:45:00|1543.81|1543.81|1546.16|1546.16|1547.6|1547.6|1542.13|1542.13|0
1585151400000|2020-03-25 15:50:00|1547.02|1547.02|1546.76|1546.76|1547.84|1547.84|1544.99|1544.99|0
1585151700000|2020-03-25 15:55:00|1547.41|1547.41|1555.02|1555.02|1558.91|1558.91|1547.41|1547.41|0
1585152000000|2020-03-25 16:00:00|1555.1|1555.1|1555.15|1555.15|1556.91|1556.91|1551.7|1551.7|0
1585152300000|2020-03-25 16:05:00|1554.94|1554.94|1551.71|1551.71|1554.94|1554.94|1547.9|1547.9|0
1585152600000|2020-03-25 16:10:00|1552.79|1552.79|1556.88|1556.88|1558.83|1558.83|1551.06|1551.06|0
1585152900000|2020-03-25 16:15:00|1558.61|1558.61|1560.86|1560.86|1563.43|1563.43|1558.61|1558.61|0
1585153200000|2020-03-25 16:20:00|1561.07|1561.07|1561.66|1561.66|1563.38|1563.38|1560.07|1560.07|0
1585153500000|2020-03-25 16:25:00|1560.79|1560.79|1564.1|1564.1|1566.36|1566.36|1557.99|1557.99|0
1585210500000|2020-03-26 08:15:00|1587.38|1587.38|1575.72|1575.72|1593.21|1593.21|1564.49|1564.49|0
1585210800000|2020-03-26 08:20:00|1578.53|1578.53|1572.06|1572.06|1579.39|1579.39|1563.58|1563.58|0
1585211100000|2020-03-26 08:25:00|1572.27|1572.27|1583.93|1583.93|1583.93|1583.93|1572.27|1572.27|0
1585211400000|2020-03-26 08:30:00|1583.06|1583.06|1602.5|1602.5|1610.7|1610.7|1583.06|1583.06|0
1585211700000|2020-03-26 08:35:00|1604.01|1604.01|1605.04|1605.04|1614.11|1614.11|1604.01|1604.01|0
1585212000000|2020-03-26 08:40:00|1606.77|1606.77|1613.47|1613.47|1613.47|1613.47|1605.69|1605.69|0
1585212300000|2020-03-26 08:45:00|1614.54|1614.54|1609.43|1609.43|1616.92|1616.92|1603.96|1603.96|0
1585212600000|2020-03-26 08:50:00|1607.7|1607.7|1615.36|1615.36|1615.36|1615.36|1603.6|1603.6|0
1585212900000|2020-03-26 08:55:00|1618.16|1618.16|1611.37|1611.37|1618.7|1618.7|1605.71|1605.71|0
1585213200000|2020-03-26 09:00:00|1612.45|1612.45|1611.38|1611.38|1614.17|1614.17|1607.26|1607.26|0
1585213500000|2020-03-26 09:05:00|1613.54|1613.54|1608.81|1608.81|1614.41|1614.41|1606.65|1606.65|0
1585213800000|2020-03-26 09:10:00|1609.89|1609.89|1606.09|1606.09|1612.04|1612.04|1602.63|1602.63|0
1585214100000|2020-03-26 09:15:00|1604.57|1604.57|1610.84|1610.84|1610.84|1610.84|1604.57|1604.57|0
1585214400000|2020-03-26 09:20:00|1610.19|1610.19|1607.16|1607.16|1611.27|1611.27|1603.49|1603.49|0
1585214700000|2020-03-26 09:25:00|1607.7|1607.7|1607.48|1607.48|1609.42|1609.42|1602.51|1602.51|0
1585215000000|2020-03-26 09:30:00|1605.1|1605.1|1612.88|1612.88|1612.88|1612.88|1603.38|1603.38|0
1585215300000|2020-03-26 09:35:00|1613.09|1613.09|1607.56|1607.56|1613.53|1613.53|1607.26|1607.26|0
1585215600000|2020-03-26 09:40:00|1608.85|1608.85|1608.49|1608.49|1610.36|1610.36|1604.6|1604.6|0
1585215900000|2020-03-26 09:45:00|1610.43|1610.43|1613.81|1613.81|1620.15|1620.15|1608.92|1608.92|0
1585216200000|2020-03-26 09:50:00|1615.54|1615.54|1612.18|1612.18|1615.75|1615.75|1608.29|1608.29|0
1585216500000|2020-03-26 09:55:00|1613.04|1613.04|1613.61|1613.61|1613.61|1613.61|1611.1|1611.1|0
1585216800000|2020-03-26 10:00:00|1613.82|1613.82|1606.27|1606.27|1614.47|1614.47|1606.27|1606.27|0
1585217100000|2020-03-26 10:05:00|1606.48|1606.48|1613.5|1613.5|1614.36|1614.36|1606.48|1606.48|0
1585217400000|2020-03-26 10:10:00|1613.07|1613.07|1610.26|1610.26|1613.93|1613.93|1609.18|1609.18|0
1585217700000|2020-03-26 10:15:00|1608.32|1608.32|1603.77|1603.77|1608.68|1608.68|1602.25|1602.25|0
1585218000000|2020-03-26 10:20:00|1599.89|1599.89|1600.64|1600.64|1601.36|1601.36|1597.9|1597.9|0
1585218300000|2020-03-26 10:25:00|1602.36|1602.36|1600.2|1600.2|1602.36|1602.36|1597.17|1597.17|0
1585218600000|2020-03-26 10:30:00|1600.84|1600.84|1599.47|1599.47|1604.48|1604.48|1599.47|1599.47|0
1585218900000|2020-03-26 10:35:00|1597.96|1597.96|1599.9|1599.9|1600.34|1600.34|1597.53|1597.53|0
1585219200000|2020-03-26 10:40:00|1600.77|1600.77|1601.41|1601.41|1602.92|1602.92|1599.9|1599.9|0
1585219500000|2020-03-26 10:45:00|1601.19|1601.19|1600.76|1600.76|1604.86|1604.86|1597.95|1597.95|0
1585219800000|2020-03-26 10:50:00|1600.54|1600.54|1604.65|1604.65|1605.08|1605.08|1600.54|1600.54|0
1585220100000|2020-03-26 10:55:00|1604.56|1604.56|1600.52|1600.52|1604.56|1604.56|1598.52|1598.52|0
1585220400000|2020-03-26 11:00:00|1601.38|1601.38|1594.04|1594.04|1601.6|1601.6|1594.04|1594.04|0
1585220700000|2020-03-26 11:05:00|1591.02|1591.02|1589.01|1589.01|1591.02|1591.02|1585.97|1585.97|0
1585221000000|2020-03-26 11:10:00|1589.23|1589.23|1578.79|1578.79|1590.31|1590.31|1577.78|1577.78|0
1585221300000|2020-03-26 11:15:00|1579.44|1579.44|1578.79|1578.79|1581.38|1581.38|1576.7|1576.7|0
1585221600000|2020-03-26 11:20:00|1580.08|1580.08|1583.54|1583.54|1584.83|1584.83|1580.08|1580.08|0
1585221900000|2020-03-26 11:25:00|1583.11|1583.11|1579.65|1579.65|1583.75|1583.75|1576.41|1576.41|0
1585222200000|2020-03-26 11:30:00|1581.6|1581.6|1578.14|1578.14|1583.32|1583.32|1576.2|1576.2|0
1585222500000|2020-03-26 11:35:00|1576.63|1576.63|1578.38|1578.38|1578.81|1578.81|1574.71|1574.71|0
1585222800000|2020-03-26 11:40:00|1577.52|1577.52|1575.49|1575.49|1577.52|1577.52|1572.61|1572.61|0
1585223100000|2020-03-26 11:45:00|1574.41|1574.41|1570.89|1570.89|1574.41|1574.41|1570.24|1570.24|0
1585223400000|2020-03-26 11:50:00|1571.11|1571.11|1567.28|1567.28|1571.32|1571.32|1564.26|1564.26|0
1585223700000|2020-03-26 11:55:00|1568.36|1568.36|1566.93|1566.93|1569.44|1569.44|1563.2|1563.2|0
1585224000000|2020-03-26 12:00:00|1568.22|1568.22|1572.73|1572.73|1572.73|1572.73|1563.04|1563.04|0
1585224300000|2020-03-26 12:05:00|1573.38|1573.38|1573.06|1573.06|1574.37|1574.37|1569.19|1569.19|0
1585224600000|2020-03-26 12:10:00|1572.2|1572.2|1573.61|1573.61|1573.75|1573.75|1569.86|1569.86|0
1585224900000|2020-03-26 12:15:00|1573.82|1573.82|1569.08|1569.08|1573.82|1573.82|1567.79|1567.79|0
1585225200000|2020-03-26 12:20:00|1569.3|1569.3|1566.27|1566.27|1570.16|1570.16|1566.27|1566.27|0
1585225500000|2020-03-26 12:25:00|1566.92|1566.92|1562.39|1562.39|1567.14|1567.14|1559.15|1559.15|0
1585225800000|2020-03-26 12:30:00|1562.17|1562.17|1571.46|1571.46|1571.46|1571.46|1559.36|1559.36|0
1585226100000|2020-03-26 12:35:00|1570.38|1570.38|1566.06|1566.06|1570.38|1570.38|1566.06|1566.06|0
1585226400000|2020-03-26 12:40:00|1567.35|1567.35|1568.81|1568.81|1569.67|1569.67|1566.06|1566.06|0
1585226700000|2020-03-26 12:45:00|1567.52|1567.52|1564.64|1564.64|1567.52|1567.52|1561.98|1561.98|0
1585227000000|2020-03-26 12:50:00|1563.99|1563.99|1570.26|1570.26|1573.06|1573.06|1563.99|1563.99|0
1585227300000|2020-03-26 12:55:00|1569.82|1569.82|1569.64|1569.64|1575.26|1575.26|1566.14|1566.14|0
1585227600000|2020-03-26 13:00:00|1569.86|1569.86|1565.54|1565.54|1570.94|1570.94|1565.54|1565.54|0
1585227900000|2020-03-26 13:05:00|1567.05|1567.05|1571.06|1571.06|1573.65|1573.65|1565.11|1565.11|0
1585228200000|2020-03-26 13:10:00|1570.85|1570.85|1573.86|1573.86|1573.86|1573.86|1569.76|1569.76|0
1585228500000|2020-03-26 13:15:00|1572.78|1572.78|1569.98|1569.98|1572.78|1572.78|1567.82|1567.82|0
1585228800000|2020-03-26 13:20:00|1571.49|1571.49|1576.02|1576.02|1576.02|1576.02|1569.62|1569.62|0
1585229100000|2020-03-26 13:25:00|1576.89|1576.89|1578.01|1578.01|1582.81|1582.81|1575.69|1575.69|0
1585229400000|2020-03-26 13:30:00|1578.88|1578.88|1582.21|1582.21|1586.74|1586.74|1574.22|1574.22|0
1585229700000|2020-03-26 13:35:00|1578.1|1578.1|1581.69|1581.69|1584.28|1584.28|1575.43|1575.43|0
1585230000000|2020-03-26 13:40:00|1582.12|1582.12|1582.34|1582.34|1591.63|1591.63|1578.89|1578.89|0
1585230300000|2020-03-26 13:45:00|1581.26|1581.26|1575.65|1575.65|1581.26|1581.26|1574.35|1574.35|0
1585230600000|2020-03-26 13:50:00|1576.51|1576.51|1582.57|1582.57|1583.44|1583.44|1575.14|1575.14|0
1585230900000|2020-03-26 13:55:00|1584.95|1584.95|1587.39|1587.39|1589.98|1589.98|1584.95|1584.95|0
1585231200000|2020-03-26 14:00:00|1587.82|1587.82|1584.51|1584.51|1589.34|1589.34|1583.86|1583.86|0
1585231500000|2020-03-26 14:05:00|1584.94|1584.94|1593.42|1593.42|1594.72|1594.72|1583.65|1583.65|0
1585231800000|2020-03-26 14:10:00|1591.26|1591.26|1588.6|1588.6|1593.42|1593.42|1585.65|1585.65|0
1585232100000|2020-03-26 14:15:00|1585.15|1585.15|1589.9|1589.9|1590.98|1590.98|1585.15|1585.15|0
1585232400000|2020-03-26 14:20:00|1588.6|1588.6|1569.27|1569.27|1589.39|1589.39|1569.05|1569.05|0
1585232700000|2020-03-26 14:25:00|1567.98|1567.98|1552.08|1552.08|1570.57|1570.57|1552.08|1552.08|0
1585233000000|2020-03-26 14:30:00|1552.29|1552.29|1560.37|1560.37|1563.25|1563.25|1552.29|1552.29|0
1585233300000|2020-03-26 14:35:00|1558.21|1558.21|1565.64|1565.64|1566.29|1566.29|1553.69|1553.69|0
1585233600000|2020-03-26 14:40:00|1562.83|1562.83|1554.94|1554.94|1564.99|1564.99|1554.35|1554.35|0
1585233900000|2020-03-26 14:45:00|1555.38|1555.38|1552.22|1552.22|1557.9|1557.9|1547.83|1547.83|0
1585234200000|2020-03-26 14:50:00|1551.79|1551.79|1550.63|1550.63|1557.12|1557.12|1550.06|1550.06|0
1585234500000|2020-03-26 14:55:00|1549.12|1549.12|1551.43|1551.43|1555.02|1555.02|1543.5|1543.5|0
1585234800000|2020-03-26 15:00:00|1551|1551|1549.1|1549.1|1551|1551|1544.73|1544.73|0
1585235100000|2020-03-26 15:05:00|1551.48|1551.48|1545|1545|1554.07|1554.07|1543.06|1543.06|0
1585235400000|2020-03-26 15:10:00|1546.51|1546.51|1559.08|1559.08|1559.08|1559.08|1543.92|1543.92|0
1585235700000|2020-03-26 15:15:00|1559.36|1559.36|1568.71|1568.71|1569.32|1569.32|1559.36|1559.36|0
1585236000000|2020-03-26 15:20:00|1571.52|1571.52|1577.12|1577.12|1578.42|1578.42|1569.58|1569.58|0
1585236300000|2020-03-26 15:25:00|1577.77|1577.77|1575.82|1575.82|1577.77|1577.77|1572.15|1572.15|0
1585236600000|2020-03-26 15:30:00|1576.04|1576.04|1577.89|1577.89|1578.91|1578.91|1575.67|1575.67|0
1585236900000|2020-03-26 15:35:00|1577.03|1577.03|1570.75|1570.75|1578.97|1578.97|1569.45|1569.45|0
1585237200000|2020-03-26 15:40:00|1570.53|1570.53|1571.37|1571.37|1573.96|1573.96|1566.84|1566.84|0
1585237500000|2020-03-26 15:45:00|1570.73|1570.73|1572.74|1572.74|1574.18|1574.18|1569|1569|0
1585237800000|2020-03-26 15:50:00|1573.17|1573.17|1573.98|1573.98|1576.21|1576.21|1573.12|1573.12|0
1585238100000|2020-03-26 15:55:00|1571.61|1571.61|1568.97|1568.97|1571.61|1571.61|1565.85|1565.85|0
1585238400000|2020-03-26 16:00:00|1569.83|1569.83|1571.36|1571.36|1573.93|1573.93|1568.98|1568.98|0
1585238700000|2020-03-26 16:05:00|1571.14|1571.14|1570.4|1570.4|1574.38|1574.38|1570.28|1570.28|0
1585239000000|2020-03-26 16:10:00|1570.55|1570.55|1575.01|1575.01|1575.01|1575.01|1570.55|1570.55|0
1585239300000|2020-03-26 16:15:00|1573.93|1573.93|1572.65|1572.65|1575.01|1575.01|1569.25|1569.25|0
1585239600000|2020-03-26 16:20:00|1572.87|1572.87|1577.75|1577.75|1578.24|1578.24|1572.39|1572.39|0
1585239900000|2020-03-26 16:25:00|1578.39|1578.39|1579.8|1579.8|1584.33|1584.33|1578.39|1578.39|0
1585296900000|2020-03-27 08:15:00|1541.66|1541.66|1527.42|1527.42|1541.66|1541.66|1523.75|1523.75|0
1585297200000|2020-03-27 08:20:00|1531.31|1531.31|1525.26|1525.26|1531.31|1531.31|1521.38|1521.38|0
1585297500000|2020-03-27 08:25:00|1527.86|1527.86|1544.03|1544.03|1544.03|1544.03|1527.4|1527.4|0
1585297800000|2020-03-27 08:30:00|1542.73|1542.73|1551.33|1551.33|1556.81|1556.81|1542.73|1542.73|0
1585298100000|2020-03-27 08:35:00|1550.25|1550.25|1546.28|1546.28|1551.98|1551.98|1545.42|1545.42|0
1585298400000|2020-03-27 08:40:00|1548.44|1548.44|1542.57|1542.57|1551.25|1551.25|1541.27|1541.27|0
1585298700000|2020-03-27 08:45:00|1545.59|1545.59|1535.44|1535.44|1550.17|1550.17|1535.44|1535.44|0
1585299000000|2020-03-27 08:50:00|1532.63|1532.63|1521.62|1521.62|1532.63|1532.63|1520.54|1520.54|0
1585299300000|2020-03-27 08:55:00|1520.97|1520.97|1517.95|1517.95|1526.16|1526.16|1517.95|1517.95|0
1585299600000|2020-03-27 09:00:00|1516.22|1516.22|1516.22|1516.22|1523.56|1523.56|1514.71|1514.71|0
1585299900000|2020-03-27 09:05:00|1516.01|1516.01|1512.52|1512.52|1517.73|1517.73|1508.85|1508.85|0
1585300200000|2020-03-27 09:10:00|1510.14|1510.14|1510.36|1510.36|1513.6|1513.6|1509.06|1509.06|0
1585300500000|2020-03-27 09:15:00|1508.2|1508.2|1500.06|1500.06|1509.28|1509.28|1500.06|1500.06|0
1585300800000|2020-03-27 09:20:00|1502.01|1502.01|1498.77|1498.77|1506.32|1506.32|1498.33|1498.33|0
1585301100000|2020-03-27 09:25:00|1498.98|1498.98|1505.03|1505.03|1506.54|1506.54|1496.39|1496.39|0
1585301400000|2020-03-27 09:30:00|1503.73|1503.73|1508.27|1508.27|1508.7|1508.7|1502.01|1502.01|0
1585301700000|2020-03-27 09:35:00|1509.56|1509.56|1506.84|1506.84|1510.29|1510.29|1503.6|1503.6|0
1585302000000|2020-03-27 09:40:00|1507.49|1507.49|1513.01|1513.01|1513.01|1513.01|1506.32|1506.32|0
1585302300000|2020-03-27 09:45:00|1511.93|1511.93|1506.96|1506.96|1512.58|1512.58|1505.67|1505.67|0
1585302600000|2020-03-27 09:50:00|1507.4|1507.4|1510.42|1510.42|1512.58|1512.58|1507.4|1507.4|0
1585302900000|2020-03-27 09:55:00|1510.85|1510.85|1506.53|1506.53|1511.28|1511.28|1506.53|1506.53|0
1585303200000|2020-03-27 10:00:00|1506.96|1506.96|1510.15|1510.15|1511.67|1511.67|1506.31|1506.31|0
1585303500000|2020-03-27 10:05:00|1508.43|1508.43|1509.51|1509.51|1510.37|1510.37|1507.13|1507.13|0
1585303800000|2020-03-27 10:10:00|1509.29|1509.29|1504.83|1504.83|1509.72|1509.72|1504.83|1504.83|0
1585304100000|2020-03-27 10:15:00|1504.18|1504.18|1501.37|1501.37|1504.61|1504.61|1500.08|1500.08|0
1585304400000|2020-03-27 10:20:00|1503.53|1503.53|1497.05|1497.05|1503.97|1503.97|1497.05|1497.05|0
1585304700000|2020-03-27 10:25:00|1496.41|1496.41|1498.57|1498.57|1500.29|1500.29|1496.41|1496.41|0
1585305000000|2020-03-27 10:30:00|1496.84|1496.84|1493.09|1493.09|1496.84|1496.84|1491.87|1491.87|0
1585305300000|2020-03-27 10:35:00|1493.38|1493.38|1488.34|1488.34|1495.9|1495.9|1488.34|1488.34|0
1585305600000|2020-03-27 10:40:00|1487.91|1487.91|1483.84|1483.84|1492.01|1492.01|1483.84|1483.84|0
1585305900000|2020-03-27 10:45:00|1485.36|1485.36|1492.7|1492.7|1493.78|1493.78|1485.36|1485.36|0
1585306200000|2020-03-27 10:50:00|1494.64|1494.64|1493.34|1493.34|1495.29|1495.29|1492.91|1492.91|0
1585306500000|2020-03-27 10:55:00|1492.27|1492.27|1493.71|1493.71|1494.64|1494.64|1491.55|1491.55|0
1585306800000|2020-03-27 11:00:00|1495.66|1495.66|1496.18|1496.18|1498.25|1498.25|1495.66|1495.66|0
1585307100000|2020-03-27 11:05:00|1497.05|1497.05|1496.86|1496.86|1497.94|1497.94|1495.97|1495.97|0
1585307400000|2020-03-27 11:10:00|1495.35|1495.35|1493.58|1493.58|1496.6|1496.6|1493.58|1493.58|0
1585307700000|2020-03-27 11:15:00|1494.01|1494.01|1493.31|1493.31|1495.08|1495.08|1490.54|1490.54|0
1585308000000|2020-03-27 11:20:00|1493.53|1493.53|1490.42|1490.42|1493.53|1493.53|1489.99|1489.99|0
1585308300000|2020-03-27 11:25:00|1490.85|1490.85|1487.55|1487.55|1491.72|1491.72|1487.55|1487.55|0
1585308600000|2020-03-27 11:30:00|1486.9|1486.9|1488.25|1488.25|1490.93|1490.93|1486.9|1486.9|0
1585308900000|2020-03-27 11:35:00|1487.61|1487.61|1487.82|1487.82|1489.77|1489.77|1486.96|1486.96|0
1585309200000|2020-03-27 11:40:00|1488.9|1488.9|1488.69|1488.69|1489.33|1489.33|1486.53|1486.53|0
1585309500000|2020-03-27 11:45:00|1488.9|1488.9|1485.88|1485.88|1491.28|1491.28|1485.01|1485.01|0
1585309800000|2020-03-27 11:50:00|1485.23|1485.23|1483.4|1483.4|1486.53|1486.53|1483.4|1483.4|0
1585310100000|2020-03-27 11:55:00|1484.7|1484.7|1487.9|1487.9|1487.9|1487.9|1482.76|1482.76|0
1585310400000|2020-03-27 12:00:00|1487.52|1487.52|1479.18|1479.18|1487.52|1487.52|1478.31|1478.31|0
1585310700000|2020-03-27 12:05:00|1478.74|1478.74|1480.69|1480.69|1481.77|1481.77|1476.15|1476.15|0
1585311000000|2020-03-27 12:10:00|1481.34|1481.34|1476.59|1476.59|1483.06|1483.06|1476.59|1476.59|0
1585311300000|2020-03-27 12:15:00|1477.23|1477.23|1477.02|1477.02|1479.39|1479.39|1476.15|1476.15|0
1585311600000|2020-03-27 12:20:00|1477.45|1477.45|1479.82|1479.82|1482.2|1482.2|1476.37|1476.37|0
1585311900000|2020-03-27 12:25:00|1479.61|1479.61|1479.04|1479.04|1479.69|1479.69|1475.72|1475.72|0
1585312200000|2020-03-27 12:30:00|1478.18|1478.18|1477.39|1477.39|1480.63|1480.63|1476.31|1476.31|0
1585312500000|2020-03-27 12:35:00|1478.25|1478.25|1485.88|1485.88|1485.88|1485.88|1475.44|1475.44|0
1585312800000|2020-03-27 12:40:00|1488.26|1488.26|1492.36|1492.36|1496.68|1496.68|1488.26|1488.26|0
1585313100000|2020-03-27 12:45:00|1490.63|1490.63|1485.19|1485.19|1493.66|1493.66|1485.19|1485.19|0
1585313400000|2020-03-27 12:50:00|1484.54|1484.54|1479.5|1479.5|1485.19|1485.19|1476.33|1476.33|0
1585313700000|2020-03-27 12:55:00|1479.72|1479.72|1481.6|1481.6|1481.6|1481.6|1476.48|1476.48|0
1585314000000|2020-03-27 13:00:00|1480.09|1480.09|1476.99|1476.99|1481.74|1481.74|1476.7|1476.7|0
1585314300000|2020-03-27 13:05:00|1476.34|1476.34|1482.81|1482.81|1483.67|1483.67|1476.34|1476.34|0
1585314600000|2020-03-27 13:10:00|1483.89|1483.89|1477.84|1477.84|1484.54|1484.54|1477.84|1477.84|0
1585314900000|2020-03-27 13:15:00|1478.49|1478.49|1477.2|1477.2|1482.38|1482.38|1477.2|1477.2|0
1585315200000|2020-03-27 13:20:00|1478.28|1478.28|1477.84|1477.84|1481.3|1481.3|1477.63|1477.63|0
1585315500000|2020-03-27 13:25:00|1478.28|1478.28|1479.18|1479.18|1481.56|1481.56|1477.63|1477.63|0
1585315800000|2020-03-27 13:30:00|1477.15|1477.15|1472.22|1472.22|1477.62|1477.62|1471.14|1471.14|0
1585316100000|2020-03-27 13:35:00|1472.44|1472.44|1471.57|1471.57|1473.95|1473.95|1469.85|1469.85|0
1585316400000|2020-03-27 13:40:00|1470.28|1470.28|1461.33|1461.33|1471.05|1471.05|1459.82|1459.82|0
1585316700000|2020-03-27 13:45:00|1460.47|1460.47|1457.17|1457.17|1462.41|1462.41|1454.36|1454.36|0
1585317000000|2020-03-27 13:50:00|1457.39|1457.39|1465.76|1465.76|1467.49|1467.49|1456.74|1456.74|0
1585317300000|2020-03-27 13:55:00|1464.9|1464.9|1463.68|1463.68|1467.92|1467.92|1460.65|1460.65|0
1585317600000|2020-03-27 14:00:00|1461.52|1461.52|1461.04|1461.04|1464.32|1464.32|1458.99|1458.99|0
1585317900000|2020-03-27 14:05:00|1461.25|1461.25|1458.52|1458.52|1463.41|1463.41|1458.52|1458.52|0
1585318200000|2020-03-27 14:10:00|1459.38|1459.38|1462.62|1462.62|1462.62|1462.62|1455.93|1455.93|0
1585318500000|2020-03-27 14:15:00|1463.92|1463.92|1457.44|1457.44|1465.21|1465.21|1456.36|1456.36|0
1585318800000|2020-03-27 14:20:00|1456.36|1456.36|1457.87|1457.87|1459.17|1459.17|1456.14|1456.14|0
1585319100000|2020-03-27 14:25:00|1458.3|1458.3|1454.63|1454.63|1458.3|1458.3|1453.55|1453.55|0
1585319400000|2020-03-27 14:30:00|1454.85|1454.85|1449.31|1449.31|1454.85|1454.85|1446.72|1446.72|0
1585319700000|2020-03-27 14:35:00|1449.52|1449.52|1443.27|1443.27|1452.12|1452.12|1443.27|1443.27|0
1585320000000|2020-03-27 14:40:00|1443.7|1443.7|1441.47|1441.47|1446.65|1446.65|1441.47|1441.47|0
1585320300000|2020-03-27 14:45:00|1441.68|1441.68|1441.17|1441.17|1442.47|1442.47|1435.38|1435.38|0
1585320600000|2020-03-27 14:50:00|1439.23|1439.23|1447|1447|1448.94|1448.94|1437.28|1437.28|0
1585320900000|2020-03-27 14:55:00|1448.94|1448.94|1446.78|1446.78|1448.94|1448.94|1442.03|1442.03|0
1585321200000|2020-03-27 15:00:00|1447.22|1447.22|1453.08|1453.08|1453.08|1453.08|1447.22|1447.22|0
1585321500000|2020-03-27 15:05:00|1454.16|1454.16|1452.79|1452.79|1454.59|1454.59|1451.35|1451.35|0
1585321800000|2020-03-27 15:10:00|1451.93|1451.93|1453.73|1453.73|1455.25|1455.25|1451.93|1451.93|0
1585322100000|2020-03-27 15:15:00|1455.25|1455.25|1455.03|1455.03|1455.46|1455.46|1453.09|1453.09|0
1585322400000|2020-03-27 15:20:00|1454.38|1454.38|1454.61|1454.61|1455.25|1455.25|1452.45|1452.45|0
1585322700000|2020-03-27 15:25:00|1454.82|1454.82|1452.41|1452.41|1455.47|1455.47|1450.72|1450.72|0
1585323000000|2020-03-27 15:30:00|1453.49|1453.49|1454.35|1454.35|1454.35|1454.35|1452.19|1452.19|0
1585323300000|2020-03-27 15:35:00|1454.13|1454.13|1460.83|1460.83|1460.83|1460.83|1454.13|1454.13|0
1585323600000|2020-03-27 15:40:00|1459.96|1459.96|1456.56|1456.56|1462.64|1462.64|1455.26|1455.26|0
1585323900000|2020-03-27 15:45:00|1456.99|1456.99|1453.54|1453.54|1456.99|1456.99|1452.02|1452.02|0
1585324200000|2020-03-27 15:50:00|1455.26|1455.26|1456.38|1456.38|1456.38|1456.38|1453.2|1453.2|0
1585324500000|2020-03-27 15:55:00|1455.74|1455.74|1451.73|1451.73|1456.38|1456.38|1451.73|1451.73|0
1585324800000|2020-03-27 16:00:00|1451.94|1451.94|1450.13|1450.13|1452.94|1452.94|1449.28|1449.28|0
1585325100000|2020-03-27 16:05:00|1450.35|1450.35|1451.75|1451.75|1453.73|1453.73|1449.7|1449.7|0
1585325400000|2020-03-27 16:10:00|1451.32|1451.32|1452.01|1452.01|1453.69|1453.69|1450.89|1450.89|0
1585325700000|2020-03-27 16:15:00|1453.31|1453.31|1459.85|1459.85|1459.85|1459.85|1451.93|1451.93|0
1585326000000|2020-03-27 16:20:00|1460.28|1460.28|1455.02|1455.02|1462.23|1462.23|1454.37|1454.37|0
1585326300000|2020-03-27 16:25:00|1454.16|1454.16|1459.45|1459.45|1459.52|1459.52|1452.64|1452.64|0
1585552500000|2020-03-30 07:15:00|1464.9|1464.9|1456.04|1456.04|1467.49|1467.49|1455.61|1455.61|0
1585552800000|2020-03-30 07:20:00|1457.12|1457.12|1461.87|1461.87|1473.1|1473.1|1457.12|1457.12|0
1585553100000|2020-03-30 07:25:00|1461.22|1461.22|1455.61|1455.61|1461.66|1461.66|1450.43|1450.43|0
1585553400000|2020-03-30 07:30:00|1456.26|1456.26|1457.55|1457.55|1459.71|1459.71|1452.8|1452.8|0
1585553700000|2020-03-30 07:35:00|1455.83|1455.83|1455.23|1455.23|1456.74|1456.74|1448.11|1448.11|0
1585554000000|2020-03-30 07:40:00|1450.91|1450.91|1449.62|1449.62|1450.91|1450.91|1446.16|1446.16|0
1585554300000|2020-03-30 07:45:00|1449.19|1449.19|1446.28|1446.28|1449.52|1449.52|1443.04|1443.04|0
1585554600000|2020-03-30 07:50:00|1445.42|1445.42|1429.48|1429.48|1445.42|1445.42|1428.51|1428.51|0
1585554900000|2020-03-30 07:55:00|1430.13|1430.13|1430.56|1430.56|1435.96|1435.96|1429.91|1429.91|0
1585555200000|2020-03-30 08:00:00|1429.69|1429.69|1430.56|1430.56|1433.15|1433.15|1426.33|1426.33|0
1585555500000|2020-03-30 08:05:00|1430.13|1430.13|1431.11|1431.11|1431.11|1431.11|1424.3|1424.3|0
1585555800000|2020-03-30 08:10:00|1430.25|1430.25|1431.97|1431.97|1433.91|1433.91|1428.31|1428.31|0
1585556100000|2020-03-30 08:15:00|1433.05|1433.05|1433.38|1433.38|1434.78|1434.78|1429.6|1429.6|0
1585556400000|2020-03-30 08:20:00|1433.6|1433.6|1427.35|1427.35|1433.6|1433.6|1426.27|1426.27|0
1585556700000|2020-03-30 08:25:00|1426.92|1426.92|1433.2|1433.2|1434.5|1434.5|1426.92|1426.92|0
1585557000000|2020-03-30 08:30:00|1434.07|1434.07|1439.47|1439.47|1443.35|1443.35|1434.07|1434.07|0
1585557300000|2020-03-30 08:35:00|1439.68|1439.68|1439.34|1439.34|1439.68|1439.68|1434.23|1434.23|0
1585557600000|2020-03-30 08:40:00|1440.64|1440.64|1444.94|1444.94|1446.45|1446.45|1440.64|1440.64|0
1585557900000|2020-03-30 08:45:00|1444.72|1444.72|1446.23|1446.23|1447.35|1447.35|1442.78|1442.78|0
1585558200000|2020-03-30 08:50:00|1447.09|1447.09|1435.52|1435.52|1449.46|1449.46|1435.52|1435.52|0
1585558500000|2020-03-30 08:55:00|1433.58|1433.58|1430.28|1430.28|1435.3|1435.3|1429.85|1429.85|0
1585558800000|2020-03-30 09:00:00|1431.36|1431.36|1419.84|1419.84|1431.36|1431.36|1418.11|1418.11|0
1585559100000|2020-03-30 09:05:00|1420.05|1420.05|1423.87|1423.87|1425.88|1425.88|1420.05|1420.05|0
1585559400000|2020-03-30 09:10:00|1422.58|1422.58|1425.08|1425.08|1425.51|1425.51|1419.12|1419.12|0
1585559700000|2020-03-30 09:15:00|1425.29|1425.29|1423.69|1423.69|1427.67|1427.67|1423.33|1423.33|0
1585560000000|2020-03-30 09:20:00|1424.55|1424.55|1435.04|1435.04|1435.04|1435.04|1423.91|1423.91|0
1585560300000|2020-03-30 09:25:00|1435.26|1435.26|1437.11|1437.11|1437.97|1437.97|1433.53|1433.53|0
1585560600000|2020-03-30 09:30:00|1437.32|1437.32|1435.02|1435.02|1437.32|1437.32|1433.51|1433.51|0
1585560900000|2020-03-30 09:35:00|1435.89|1435.89|1442.14|1442.14|1443.65|1443.65|1433.73|1433.73|0
1585561200000|2020-03-30 09:40:00|1441.28|1441.28|1431.32|1431.32|1442.57|1442.57|1431.32|1431.32|0
1585561500000|2020-03-30 09:45:00|1430.67|1430.67|1429.97|1429.97|1432.61|1432.61|1428.94|1428.94|0
1585561800000|2020-03-30 09:50:00|1430.4|1430.4|1433.21|1433.21|1434.29|1434.29|1426.73|1426.73|0
1585562100000|2020-03-30 09:55:00|1433.43|1433.43|1442.28|1442.28|1442.71|1442.71|1433.43|1433.43|0
1585562400000|2020-03-30 10:00:00|1441.85|1441.85|1445.64|1445.64|1445.74|1445.74|1437.87|1437.87|0
1585562700000|2020-03-30 10:05:00|1446.21|1446.21|1445.65|1445.65|1448.67|1448.67|1442.76|1442.76|0
1585563000000|2020-03-30 10:10:00|1446.08|1446.08|1443.4|1443.4|1449.18|1449.18|1442.32|1442.32|0
1585563300000|2020-03-30 10:15:00|1443.83|1443.83|1442.75|1442.75|1446.86|1446.86|1441.24|1441.24|0
1585563600000|2020-03-30 10:20:00|1442.32|1442.32|1438.17|1438.17|1442.75|1442.75|1438.17|1438.17|0
1585563900000|2020-03-30 10:25:00|1438.82|1438.82|1442.23|1442.23|1442.45|1442.45|1436.44|1436.44|0
1585564200000|2020-03-30 10:30:00|1442.66|1442.66|1450.16|1450.16|1450.81|1450.81|1442.66|1442.66|0
1585564500000|2020-03-30 10:35:00|1450.59|1450.59|1452.92|1452.92|1453.78|1453.78|1448.22|1448.22|0
1585564800000|2020-03-30 10:40:00|1453.14|1453.14|1459.84|1459.84|1459.84|1459.84|1450.33|1450.33|0
1585565100000|2020-03-30 10:45:00|1459.4|1459.4|1458.1|1458.1|1466.74|1466.74|1456.16|1456.16|0
1585565400000|2020-03-30 10:50:00|1458.53|1458.53|1452.29|1452.29|1458.53|1458.53|1452.29|1452.29|0
1585565700000|2020-03-30 10:55:00|1451.64|1451.64|1454.02|1454.02|1454.24|1454.24|1450.78|1450.78|0
1585566000000|2020-03-30 11:00:00|1453.81|1453.81|1457.64|1457.64|1458.29|1458.29|1449|1449|0
1585566300000|2020-03-30 11:05:00|1454.62|1454.62|1469.07|1469.07|1470.8|1470.8|1454.62|1454.62|0
1585566600000|2020-03-30 11:10:00|1467.56|1467.56|1465.39|1465.39|1473.39|1473.39|1464.74|1464.74|0
1585566900000|2020-03-30 11:15:00|1463.67|1463.67|1474.2|1474.2|1475.5|1475.5|1460.64|1460.64|0
1585567200000|2020-03-30 11:20:00|1475.72|1475.72|1471.66|1471.66|1477.01|1477.01|1468.86|1468.86|0
1585567500000|2020-03-30 11:25:00|1470.58|1470.58|1464.97|1464.97|1471.23|1471.23|1462.38|1462.38|0
1585567800000|2020-03-30 11:30:00|1465.4|1465.4|1466.26|1466.26|1468.42|1468.42|1465.4|1465.4|0
1585568100000|2020-03-30 11:35:00|1464.74|1464.74|1461.63|1461.63|1468.63|1468.63|1461.63|1461.63|0
1585568400000|2020-03-30 11:40:00|1461.2|1461.2|1463.01|1463.01|1463.57|1463.57|1460.12|1460.12|0
1585568700000|2020-03-30 11:45:00|1463.87|1463.87|1456.49|1456.49|1463.87|1463.87|1456.49|1456.49|0
1585569000000|2020-03-30 11:50:00|1458.22|1458.22|1454.81|1454.81|1458.92|1458.92|1453.95|1453.95|0
1585569300000|2020-03-30 11:55:00|1454.69|1454.69|1454.04|1454.04|1457.5|1457.5|1452.53|1452.53|0
1585569600000|2020-03-30 12:00:00|1453.18|1453.18|1452.76|1452.76|1456.42|1456.42|1452.1|1452.1|0
1585569900000|2020-03-30 12:05:00|1452.97|1452.97|1454.87|1454.87|1456.16|1456.16|1452.54|1452.54|0
1585570200000|2020-03-30 12:10:00|1453.57|1453.57|1453.2|1453.2|1455.68|1455.68|1452.36|1452.36|0
1585570500000|2020-03-30 12:15:00|1453.85|1453.85|1459.91|1459.91|1459.91|1459.91|1452.55|1452.55|0
1585570800000|2020-03-30 12:20:00|1458.83|1458.83|1468.26|1468.26|1468.26|1468.26|1458.61|1458.61|0
1585571100000|2020-03-30 12:25:00|1468.68|1468.68|1479.87|1479.87|1481.82|1481.82|1468.68|1468.68|0
1585571400000|2020-03-30 12:30:00|1479.01|1479.01|1477.5|1477.5|1480.52|1480.52|1475.77|1475.77|0
1585571700000|2020-03-30 12:35:00|1476.2|1476.2|1470.04|1470.04|1476.2|1476.2|1469.61|1469.61|0
1585572000000|2020-03-30 12:40:00|1470.47|1470.47|1471.81|1471.81|1474.4|1474.4|1470.47|1470.47|0
1585572300000|2020-03-30 12:45:00|1472.24|1472.24|1472.68|1472.68|1475.26|1475.26|1470.08|1470.08|0
1585572600000|2020-03-30 12:50:00|1472.25|1472.25|1465.12|1465.12|1472.25|1472.25|1465.12|1465.12|0
1585572900000|2020-03-30 12:55:00|1464.04|1464.04|1461.97|1461.97|1464.04|1464.04|1459.59|1459.59|0
1585573200000|2020-03-30 13:00:00|1460.89|1460.89|1458.51|1458.51|1464.77|1464.77|1457.43|1457.43|0
1585573500000|2020-03-30 13:05:00|1458.29|1458.29|1462.13|1462.13|1467.8|1467.8|1456.14|1456.14|0
1585573800000|2020-03-30 13:10:00|1462.78|1462.78|1463.25|1463.25|1463.25|1463.25|1459.37|1459.37|0
1585574100000|2020-03-30 13:15:00|1463.04|1463.04|1464.11|1464.11|1465.62|1465.62|1460.01|1460.01|0
1585574400000|2020-03-30 13:20:00|1463.25|1463.25|1469.88|1469.88|1470.31|1470.31|1460.87|1460.87|0
1585574700000|2020-03-30 13:25:00|1469.02|1469.02|1463.59|1463.59|1472.41|1472.41|1462.73|1462.73|0
1585575000000|2020-03-30 13:30:00|1463.16|1463.16|1465.12|1465.12|1469.44|1469.44|1463.16|1463.16|0
1585575300000|2020-03-30 13:35:00|1464.91|1464.91|1460.21|1460.21|1464.91|1464.91|1459.57|1459.57|0
1585575600000|2020-03-30 13:40:00|1460.86|1460.86|1458.92|1458.92|1462.59|1462.59|1457.62|1457.62|0
1585575900000|2020-03-30 13:45:00|1458.7|1458.7|1457.41|1457.41|1461.08|1461.08|1457.19|1457.19|0
1585576200000|2020-03-30 13:50:00|1457.84|1457.84|1454.3|1454.3|1459.57|1459.57|1454.08|1454.08|0
1585576500000|2020-03-30 13:55:00|1454.73|1454.73|1446.04|1446.04|1455.26|1455.26|1446.04|1446.04|0
1585576800000|2020-03-30 14:00:00|1447.33|1447.33|1448.2|1448.2|1449.49|1449.49|1446.25|1446.25|0
1585577100000|2020-03-30 14:05:00|1448.63|1448.63|1455.11|1455.11|1455.97|1455.97|1447.76|1447.76|0
1585577400000|2020-03-30 14:10:00|1455.54|1455.54|1454.47|1454.47|1455.54|1455.54|1450.57|1450.57|0
1585577700000|2020-03-30 14:15:00|1454.26|1454.26|1452.94|1452.94|1456.11|1456.11|1451.14|1451.14|0
1585578000000|2020-03-30 14:20:00|1452.51|1452.51|1454.18|1454.18|1454.18|1454.18|1449.77|1449.77|0
1585578300000|2020-03-30 14:25:00|1453.53|1453.53|1450.43|1450.43|1453.53|1453.53|1450.21|1450.21|0
1585578600000|2020-03-30 14:30:00|1450.86|1450.86|1450.65|1450.65|1452.16|1452.16|1450.21|1450.21|0
1585578900000|2020-03-30 14:35:00|1450.86|1450.86|1447.58|1447.58|1451.51|1451.51|1446.5|1446.5|0
1585579200000|2020-03-30 14:40:00|1446.72|1446.72|1444.04|1444.04|1447.8|1447.8|1443.18|1443.18|0
1585579500000|2020-03-30 14:45:00|1443.83|1443.83|1446.15|1446.15|1447.02|1447.02|1443.83|1443.83|0
1585579800000|2020-03-30 14:50:00|1445.94|1445.94|1445.24|1445.24|1445.94|1445.94|1441.77|1441.77|0
1585580100000|2020-03-30 14:55:00|1445.89|1445.89|1443.73|1443.73|1446.97|1446.97|1443.73|1443.73|0
1585580400000|2020-03-30 15:00:00|1443.94|1443.94|1440.8|1440.8|1445.22|1445.22|1439.82|1439.82|0
1585580700000|2020-03-30 15:05:00|1440.52|1440.52|1445.99|1445.99|1446.2|1446.2|1437.28|1437.28|0
1585581000000|2020-03-30 15:10:00|1445.12|1445.12|1445.94|1445.94|1448.22|1448.22|1444.9|1444.9|0
1585581300000|2020-03-30 15:15:00|1445.73|1445.73|1446.96|1446.96|1449.26|1449.26|1445.23|1445.23|0
1585581600000|2020-03-30 15:20:00|1447.17|1447.17|1451.63|1451.63|1452.06|1452.06|1447.09|1447.09|0
1585581900000|2020-03-30 15:25:00|1451.85|1451.85|1452.52|1452.52|1452.64|1452.64|1447.46|1447.46|0
1585638900000|2020-03-31 07:15:00|1500.29|1500.29|1484.21|1484.21|1503.6|1503.6|1479.67|1479.67|0
1585639200000|2020-03-31 07:20:00|1483.99|1483.99|1485.76|1485.76|1486.83|1486.83|1478.55|1478.55|0
1585639500000|2020-03-31 07:25:00|1488.13|1488.13|1486.19|1486.19|1488.35|1488.35|1485.76|1485.76|0
1585639800000|2020-03-31 07:30:00|1484.89|1484.89|1488.05|1488.05|1489.56|1489.56|1474.53|1474.53|0
1585640100000|2020-03-31 07:35:00|1486.75|1486.75|1475.36|1475.36|1491.5|1491.5|1475.36|1475.36|0
1585640400000|2020-03-31 07:40:00|1475.22|1475.22|1477.59|1477.59|1477.81|1477.81|1472.19|1472.19|0
1585640700000|2020-03-31 07:45:00|1478.03|1478.03|1481.85|1481.85|1481.85|1481.85|1470.25|1470.25|0
1585641000000|2020-03-31 07:50:00|1482.93|1482.93|1485.82|1485.82|1489.41|1489.41|1482.93|1482.93|0
1585641300000|2020-03-31 07:55:00|1484.53|1484.53|1487.99|1487.99|1489.93|1489.93|1484.53|1484.53|0
1585641600000|2020-03-31 08:00:00|1486.26|1486.26|1483.17|1483.17|1489.64|1489.64|1483.17|1483.17|0
1585641900000|2020-03-31 08:05:00|1484.25|1484.25|1492.68|1492.68|1492.68|1492.68|1484.25|1484.25|0
1585642200000|2020-03-31 08:10:00|1492.03|1492.03|1480.16|1480.16|1493.76|1493.76|1478.22|1478.22|0
1585642500000|2020-03-31 08:15:00|1478.87|1478.87|1483.18|1483.18|1483.18|1483.18|1477.35|1477.35|0
1585642800000|2020-03-31 08:20:00|1482.75|1482.75|1485.77|1485.77|1487.29|1487.29|1482.75|1482.75|0
1585643100000|2020-03-31 08:25:00|1485.55|1485.55|1481.47|1481.47|1485.55|1485.55|1481.24|1481.24|0
1585643400000|2020-03-31 08:30:00|1480.39|1480.39|1482.76|1482.76|1486.22|1486.22|1479.74|1479.74|0
1585643700000|2020-03-31 08:35:00|1481.9|1481.9|1482.48|1482.48|1483.99|1483.99|1481.25|1481.25|0
1585644000000|2020-03-31 08:40:00|1482.91|1482.91|1491.33|1491.33|1492.2|1492.2|1481.61|1481.61|0
1585644300000|2020-03-31 08:45:00|1490.68|1490.68|1487.74|1487.74|1490.68|1490.68|1485.93|1485.93|0
1585644600000|2020-03-31 08:50:00|1488.17|1488.17|1480.62|1480.62|1489.69|1489.69|1479.75|1479.75|0
1585644900000|2020-03-31 08:55:00|1481.48|1481.48|1484.65|1484.65|1484.65|1484.65|1481.26|1481.26|0
1585645200000|2020-03-31 09:00:00|1484.44|1484.44|1485.52|1485.52|1487.03|1487.03|1483.36|1483.36|0
1585645500000|2020-03-31 09:05:00|1487.24|1487.24|1487.61|1487.61|1489.55|1489.55|1484.87|1484.87|0
1585645800000|2020-03-31 09:10:00|1486.96|1486.96|1483.28|1483.28|1486.96|1486.96|1482.85|1482.85|0
1585646100000|2020-03-31 09:15:00|1483.93|1483.93|1483.26|1483.26|1484.58|1484.58|1480.42|1480.42|0
1585646400000|2020-03-31 09:20:00|1482.61|1482.61|1479.59|1479.59|1483.47|1483.47|1478.94|1478.94|0
1585646700000|2020-03-31 09:25:00|1480.45|1480.45|1483.5|1483.5|1483.59|1483.59|1479.37|1479.37|0
1585647000000|2020-03-31 09:30:00|1483.28|1483.28|1484.6|1484.6|1484.6|1484.6|1482.67|1482.67|0
1585647300000|2020-03-31 09:35:00|1484.38|1484.38|1485.57|1485.57|1486.22|1486.22|1483.64|1483.64|0
1585647600000|2020-03-31 09:40:00|1486|1486|1483.35|1483.35|1487.51|1487.51|1482.85|1482.85|0
1585647900000|2020-03-31 09:45:00|1483.57|1483.57|1480.69|1480.69|1483.57|1483.57|1479.69|1479.69|0
1585648200000|2020-03-31 09:50:00|1480.26|1480.26|1480.26|1480.26|1481.13|1481.13|1479.62|1479.62|0
1585648500000|2020-03-31 09:55:00|1481.13|1481.13|1480.48|1480.48|1482.21|1482.21|1480.05|1480.05|0
1585648800000|2020-03-31 10:00:00|1481.13|1481.13|1477.02|1477.02|1481.13|1481.13|1476.16|1476.16|0
1585649100000|2020-03-31 10:05:00|1475.73|1475.73|1477.46|1477.46|1477.46|1477.46|1474.86|1474.86|0
1585649400000|2020-03-31 10:10:00|1478.1|1478.1|1475.6|1475.6|1479.48|1479.48|1475.6|1475.6|0
1585649700000|2020-03-31 10:15:00|1475.38|1475.38|1474.73|1474.73|1476.67|1476.67|1474.73|1474.73|0
1585650000000|2020-03-31 10:20:00|1474.3|1474.3|1469.25|1469.25|1475.81|1475.81|1468.82|1468.82|0
1585650300000|2020-03-31 10:25:00|1468.17|1468.17|1464.21|1464.21|1468.79|1468.79|1463.56|1463.56|0
1585650600000|2020-03-31 10:30:00|1463.78|1463.78|1460.59|1460.59|1463.99|1463.99|1460.16|1460.16|0
1585650900000|2020-03-31 10:35:00|1461.24|1461.24|1459.14|1459.14|1461.24|1461.24|1459.14|1459.14|0
1585651200000|2020-03-31 10:40:00|1458.49|1458.49|1461.73|1461.73|1461.73|1461.73|1454.17|1454.17|0
1585651500000|2020-03-31 10:45:00|1462.59|1462.59|1455.09|1455.09|1462.59|1462.59|1454.01|1454.01|0
1585651800000|2020-03-31 10:50:00|1454.66|1454.66|1456.6|1456.6|1458.55|1458.55|1454.01|1454.01|0
1585652100000|2020-03-31 10:55:00|1455.31|1455.31|1448.67|1448.67|1457.04|1457.04|1448.67|1448.67|0
1585652400000|2020-03-31 11:00:00|1449.24|1449.24|1451.24|1451.24|1453.83|1453.83|1449.24|1449.24|0
1585652700000|2020-03-31 11:05:00|1450.16|1450.16|1447.38|1447.38|1452.34|1452.34|1447.38|1447.38|0
1585653000000|2020-03-31 11:10:00|1446.73|1446.73|1446.94|1446.94|1447.59|1447.59|1445|1445|0
1585653300000|2020-03-31 11:15:00|1448.02|1448.02|1451.7|1451.7|1452.56|1452.56|1446.94|1446.94|0
1585653600000|2020-03-31 11:20:00|1451.91|1451.91|1455.58|1455.58|1456.01|1456.01|1451.91|1451.91|0
1585653900000|2020-03-31 11:25:00|1454.93|1454.93|1452.17|1452.17|1456.01|1456.01|1452.17|1452.17|0
1585654200000|2020-03-31 11:30:00|1452.82|1452.82|1451.27|1451.27|1453.43|1453.43|1450.41|1450.41|0
1585654500000|2020-03-31 11:35:00|1451.56|1451.56|1451.31|1451.31|1452.12|1452.12|1450.18|1450.18|0
1585654800000|2020-03-31 11:40:00|1451.52|1451.52|1448.76|1448.76|1452.81|1452.81|1448.63|1448.63|0
1585655100000|2020-03-31 11:45:00|1447.89|1447.89|1446.96|1446.96|1449.19|1449.19|1445.24|1445.24|0
1585655400000|2020-03-31 11:50:00|1446.74|1446.74|1445.04|1445.04|1446.96|1446.96|1444.36|1444.36|0
1585655700000|2020-03-31 11:55:00|1444.61|1444.61|1445.09|1445.09|1447.46|1447.46|1444.18|1444.18|0
1585656000000|2020-03-31 12:00:00|1445.3|1445.3|1440.95|1440.95|1446.17|1446.17|1440.95|1440.95|0
1585656300000|2020-03-31 12:05:00|1440.52|1440.52|1440.78|1440.78|1440.95|1440.95|1436.85|1436.85|0
1585656600000|2020-03-31 12:10:00|1439.7|1439.7|1441.64|1441.64|1442.94|1442.94|1438.83|1438.83|0
1585656900000|2020-03-31 12:15:00|1440.99|1440.99|1439.63|1439.63|1443.52|1443.52|1438.77|1438.77|0
1585657200000|2020-03-31 12:20:00|1439.41|1439.41|1438.98|1438.98|1439.85|1439.85|1438.33|1438.33|0
1585657500000|2020-03-31 12:25:00|1438.55|1438.55|1442.16|1442.16|1443.09|1443.09|1438.55|1438.55|0
1585657800000|2020-03-31 12:30:00|1442.81|1442.81|1447.25|1447.25|1447.86|1447.86|1442.38|1442.38|0
1585658100000|2020-03-31 12:35:00|1446.82|1446.82|1439.2|1439.2|1446.82|1446.82|1439.2|1439.2|0
1585658400000|2020-03-31 12:40:00|1439.41|1439.41|1438.93|1438.93|1440.49|1440.49|1437.9|1437.9|0
1585658700000|2020-03-31 12:45:00|1438.5|1438.5|1435.23|1435.23|1438.93|1438.93|1434.46|1434.46|0
1585659000000|2020-03-31 12:50:00|1435.45|1435.45|1434.3|1434.3|1437.61|1437.61|1433.08|1433.08|0
1585659300000|2020-03-31 12:55:00|1433.01|1433.01|1432.36|1432.36|1433.66|1433.66|1431.5|1431.5|0
1585659600000|2020-03-31 13:00:00|1433.44|1433.44|1436.94|1436.94|1441.69|1441.69|1433.44|1433.44|0
1585659900000|2020-03-31 13:05:00|1437.59|1437.59|1438.08|1438.08|1439.67|1439.67|1435.38|1435.38|0
1585660200000|2020-03-31 13:10:00|1438.95|1438.95|1436.82|1436.82|1438.95|1438.95|1435.3|1435.3|0
1585660500000|2020-03-31 13:15:00|1436.38|1436.38|1433.11|1433.11|1436.38|1436.38|1431.38|1431.38|0
1585660800000|2020-03-31 13:20:00|1432.25|1432.25|1431.38|1431.38|1434.41|1434.41|1431.17|1431.17|0
1585661100000|2020-03-31 13:25:00|1432.25|1432.25|1427.9|1427.9|1432.25|1432.25|1425.08|1425.08|0
1585661400000|2020-03-31 13:30:00|1429.62|1429.62|1433.64|1433.64|1434.07|1434.07|1425.95|1425.95|0
1585661700000|2020-03-31 13:35:00|1435.15|1435.15|1432|1432|1437.31|1437.31|1432|1432|0
1585662000000|2020-03-31 13:40:00|1432.22|1432.22|1428.65|1428.65|1433.3|1433.3|1428.65|1428.65|0
1585662300000|2020-03-31 13:45:00|1429.08|1429.08|1422.26|1422.26|1429.29|1429.29|1422.05|1422.05|0
1585662600000|2020-03-31 13:50:00|1421.83|1421.83|1423.97|1423.97|1423.97|1423.97|1419.78|1419.78|0
1585662900000|2020-03-31 13:55:00|1424.4|1424.4|1421.72|1421.72|1427.94|1427.94|1421.5|1421.5|0
1585663200000|2020-03-31 14:00:00|1422.58|1422.58|1420.28|1420.28|1422.58|1422.58|1417.18|1417.18|0
1585663500000|2020-03-31 14:05:00|1420.06|1420.06|1420.14|1420.14|1422.19|1422.19|1418.84|1418.84|0
1585663800000|2020-03-31 14:10:00|1422.95|1422.95|1430.85|1430.85|1430.85|1430.85|1422.95|1422.95|0
1585664100000|2020-03-31 14:15:00|1431.07|1431.07|1433.25|1433.25|1433.9|1433.9|1430.64|1430.64|0
1585664400000|2020-03-31 14:20:00|1432.17|1432.17|1430.09|1430.09|1433.98|1433.98|1430.09|1430.09|0
1585664700000|2020-03-31 14:25:00|1430.52|1430.52|1431.13|1431.13|1431.78|1431.78|1427.37|1427.37|0
1585665000000|2020-03-31 14:30:00|1431.34|1431.34|1431.2|1431.2|1434.15|1434.15|1430.99|1430.99|0
1585665300000|2020-03-31 14:35:00|1430.99|1430.99|1432.17|1432.17|1433.03|1433.03|1430.99|1430.99|0
1585665600000|2020-03-31 14:40:00|1432.38|1432.38|1431.89|1431.89|1435.36|1435.36|1431.73|1431.73|0
1585665900000|2020-03-31 14:45:00|1431.45|1431.45|1432.41|1432.41|1433.7|1433.7|1431.24|1431.24|0
1585666200000|2020-03-31 14:50:00|1431.98|1431.98|1430.89|1430.89|1431.98|1431.98|1429.88|1429.88|0
1585666500000|2020-03-31 14:55:00|1430.67|1430.67|1426.58|1426.58|1431.1|1431.1|1426.58|1426.58|0
1585666800000|2020-03-31 15:00:00|1426.15|1426.15|1422.98|1422.98|1426.58|1426.58|1421.47|1421.47|0
1585667100000|2020-03-31 15:05:00|1423.41|1423.41|1426.8|1426.8|1429.24|1429.24|1422.77|1422.77|0
1585667400000|2020-03-31 15:10:00|1427.02|1427.02|1428.03|1428.03|1429.3|1429.3|1426.37|1426.37|0
1585667700000|2020-03-31 15:15:00|1428.46|1428.46|1421.35|1421.35|1429.54|1429.54|1421.35|1421.35|0
1585668000000|2020-03-31 15:20:00|1421.14|1421.14|1422.2|1422.2|1425.11|1425.11|1420.23|1420.23|0
1585668300000|2020-03-31 15:25:00|1421.77|1421.77|1436.41|1436.41|1438.4|1438.4|1420.04|1420.04|0
1585725300000|2020-04-01 07:15:00|1398.44|1398.44|1397.44|1397.44|1402.14|1402.14|1394.21|1394.21|0
1585725600000|2020-04-01 07:20:00|1395.29|1395.29|1383.41|1383.41|1395.83|1395.83|1383.41|1383.41|0
1585725900000|2020-04-01 07:25:00|1384.49|1384.49|1385.94|1385.94|1392.59|1392.59|1382.87|1382.87|0
1585726200000|2020-04-01 07:30:00|1386.48|1386.48|1373.81|1373.81|1387.02|1387.02|1372.73|1372.73|0
1585726500000|2020-04-01 07:35:00|1373.27|1373.27|1380.61|1380.61|1384.1|1384.1|1373.27|1373.27|0
1585726800000|2020-04-01 07:40:00|1381.69|1381.69|1385.47|1385.47|1386.01|1386.01|1377.91|1377.91|0
1585727100000|2020-04-01 07:45:00|1384.93|1384.93|1387.58|1387.58|1388.37|1388.37|1383.85|1383.85|0
1585727400000|2020-04-01 07:50:00|1388.66|1388.66|1399.54|1399.54|1404.94|1404.94|1388.66|1388.66|0
1585727700000|2020-04-01 07:55:00|1399|1399|1403.97|1403.97|1404.94|1404.94|1398.46|1398.46|0
1585728000000|2020-04-01 08:00:00|1405.05|1405.05|1418.55|1418.55|1418.55|1418.55|1405.05|1405.05|0
1585728300000|2020-04-01 08:05:00|1418.01|1418.01|1417.68|1417.68|1420.25|1420.25|1414.44|1414.44|0
1585728600000|2020-04-01 08:10:00|1417.14|1417.14|1414.43|1414.43|1418.22|1418.22|1413.36|1413.36|0
1585728900000|2020-04-01 08:15:00|1413.9|1413.9|1413.4|1413.4|1417.18|1417.18|1410.66|1410.66|0
1585729200000|2020-04-01 08:20:00|1412.32|1412.32|1417.22|1417.22|1417.22|1417.22|1411.78|1411.78|0
1585729500000|2020-04-01 08:25:00|1416.68|1416.68|1415.21|1415.21|1418.84|1418.84|1413.59|1413.59|0
1585729800000|2020-04-01 08:30:00|1414.67|1414.67|1414.13|1414.13|1416.83|1416.83|1413.59|1413.59|0
1585730100000|2020-04-01 08:35:00|1413.59|1413.59|1408.82|1408.82|1415.59|1415.59|1408.82|1408.82|0
1585730400000|2020-04-01 08:40:00|1407.74|1407.74|1410.61|1410.61|1412.06|1412.06|1406.66|1406.66|0
1585730700000|2020-04-01 08:45:00|1411.69|1411.69|1417.78|1417.78|1417.78|1417.78|1411.44|1411.44|0
1585731000000|2020-04-01 08:50:00|1417.24|1417.24|1413.86|1413.86|1417.24|1417.24|1413.32|1413.32|0
1585731300000|2020-04-01 08:55:00|1414.4|1414.4|1417.51|1417.51|1417.51|1417.51|1413.86|1413.86|0
1585731600000|2020-04-01 09:00:00|1416.97|1416.97|1412.69|1412.69|1418.59|1418.59|1412.69|1412.69|0
1585731900000|2020-04-01 09:05:00|1411.61|1411.61|1412.97|1412.97|1414.31|1414.31|1409.99|1409.99|0
1585732200000|2020-04-01 09:10:00|1412.44|1412.44|1411.15|1411.15|1412.97|1412.97|1409.74|1409.74|0
1585732500000|2020-04-01 09:15:00|1410.61|1410.61|1409.9|1409.9|1410.73|1410.73|1408.03|1408.03|0
1585732800000|2020-04-01 09:20:00|1410.44|1410.44|1414.9|1414.9|1415.3|1415.3|1409.36|1409.36|0
1585733100000|2020-04-01 09:25:00|1415.98|1415.98|1417|1417|1418.82|1418.82|1415.44|1415.44|0
1585733400000|2020-04-01 09:30:00|1417.54|1417.54|1426.71|1426.71|1427.25|1427.25|1416.46|1416.46|0
1585733700000|2020-04-01 09:35:00|1425.63|1425.63|1424.55|1424.55|1427.25|1427.25|1422.94|1422.94|0
1585734000000|2020-04-01 09:40:00|1424.01|1424.01|1422.94|1422.94|1427.79|1427.79|1422.94|1422.94|0
1585734300000|2020-04-01 09:45:00|1422.4|1422.4|1423.4|1423.4|1423.94|1423.94|1420.78|1420.78|0
1585734600000|2020-04-01 09:50:00|1423.52|1423.52|1427.01|1427.01|1427.01|1427.01|1423.02|1423.02|0
1585734900000|2020-04-01 09:55:00|1427.05|1427.05|1424.44|1424.44|1428.13|1428.13|1424.44|1424.44|0
1585735200000|2020-04-01 10:00:00|1424.98|1424.98|1422.69|1422.69|1424.98|1424.98|1422.15|1422.15|0
1585735500000|2020-04-01 10:05:00|1423.23|1423.23|1421.61|1421.61|1424.85|1424.85|1421.61|1421.61|0
1585735800000|2020-04-01 10:10:00|1420.53|1420.53|1419.49|1419.49|1420.53|1420.53|1417.87|1417.87|0
1585736100000|2020-04-01 10:15:00|1420.03|1420.03|1420.12|1420.12|1420.57|1420.57|1419.49|1419.49|0
1585736400000|2020-04-01 10:20:00|1419.59|1419.59|1417.14|1417.14|1419.98|1419.98|1417.14|1417.14|0
1585736700000|2020-04-01 10:25:00|1417.68|1417.68|1415.52|1415.52|1418.76|1418.76|1415.52|1415.52|0
1585737000000|2020-04-01 10:30:00|1414.98|1414.98|1412.66|1412.66|1414.98|1414.98|1411.04|1411.04|0
1585737300000|2020-04-01 10:35:00|1411.58|1411.58|1412.66|1412.66|1413.74|1413.74|1409.42|1409.42|0
1585737600000|2020-04-01 10:40:00|1411.58|1411.58|1401.45|1401.45|1411.58|1411.58|1401.45|1401.45|0
1585737900000|2020-04-01 10:45:00|1401.41|1401.41|1401.67|1401.67|1403.83|1403.83|1400.18|1400.18|0
1585738200000|2020-04-01 10:50:00|1401.13|1401.13|1399.75|1399.75|1401.74|1401.74|1398.43|1398.43|0
1585738500000|2020-04-01 10:55:00|1399.58|1399.58|1401.16|1401.16|1401.79|1401.79|1396.34|1396.34|0
1585738800000|2020-04-01 11:00:00|1400.58|1400.58|1400.24|1400.24|1400.94|1400.94|1395.84|1395.84|0
1585739100000|2020-04-01 11:05:00|1400.78|1400.78|1397.6|1397.6|1402.45|1402.45|1397.6|1397.6|0
1585739400000|2020-04-01 11:10:00|1397.06|1397.06|1396.39|1396.39|1397.06|1397.06|1391.99|1391.99|0
1585739700000|2020-04-01 11:15:00|1396.93|1396.93|1400.71|1400.71|1401.25|1401.25|1396.93|1396.93|0
1585740000000|2020-04-01 11:20:00|1399.63|1399.63|1400.78|1400.78|1404.61|1404.61|1399.09|1399.09|0
1585740300000|2020-04-01 11:25:00|1401.32|1401.32|1406.6|1406.6|1406.6|1406.6|1401.28|1401.28|0
1585740600000|2020-04-01 11:30:00|1407.14|1407.14|1410.53|1410.53|1411.07|1411.07|1406.6|1406.6|0
1585740900000|2020-04-01 11:35:00|1411.07|1411.07|1410.09|1410.09|1411.74|1411.74|1409.55|1409.55|0
1585741200000|2020-04-01 11:40:00|1410.17|1410.17|1410.07|1410.07|1411.15|1411.15|1408.05|1408.05|0
1585741500000|2020-04-01 11:45:00|1411.15|1411.15|1409.87|1409.87|1411.15|1411.15|1408.25|1408.25|0
1585741800000|2020-04-01 11:50:00|1409.33|1409.33|1405.27|1405.27|1409.33|1409.33|1405.27|1405.27|0
1585742100000|2020-04-01 11:55:00|1404.73|1404.73|1404.44|1404.44|1405.27|1405.27|1403.11|1403.11|0
1585742400000|2020-04-01 12:00:00|1404.98|1404.98|1400.12|1400.12|1404.98|1404.98|1400.12|1400.12|0
1585742700000|2020-04-01 12:05:00|1399.58|1399.58|1404.33|1404.33|1405.41|1405.41|1399.04|1399.04|0
1585743000000|2020-04-01 12:10:00|1403.79|1403.79|1406.25|1406.25|1407.33|1407.33|1402.04|1402.04|0
1585743300000|2020-04-01 12:15:00|1406.79|1406.79|1402.36|1402.36|1408.95|1408.95|1402.36|1402.36|0
1585743600000|2020-04-01 12:20:00|1402.9|1402.9|1403.52|1403.52|1405.6|1405.6|1402.9|1402.9|0
1585743900000|2020-04-01 12:25:00|1404.06|1404.06|1407.72|1407.72|1407.72|1407.72|1403.4|1403.4|0
1585744200000|2020-04-01 12:30:00|1408.26|1408.26|1410.42|1410.42|1410.96|1410.96|1408.26|1408.26|0
1585744500000|2020-04-01 12:35:00|1410.96|1410.96|1407.89|1407.89|1410.96|1410.96|1407.89|1407.89|0
1585744800000|2020-04-01 12:40:00|1407.35|1407.35|1406.81|1406.81|1408.43|1408.43|1403.57|1403.57|0
1585745100000|2020-04-01 12:45:00|1406.27|1406.27|1404.57|1404.57|1408.35|1408.35|1404.57|1404.57|0
1585745400000|2020-04-01 12:50:00|1405.11|1405.11|1405.92|1405.92|1406.05|1406.05|1404.3|1404.3|0
1585745700000|2020-04-01 12:55:00|1404.84|1404.84|1405.27|1405.27|1407.14|1407.14|1404.84|1404.84|0
1585746000000|2020-04-01 13:00:00|1405.81|1405.81|1395.81|1395.81|1405.81|1405.81|1395.81|1395.81|0
1585746300000|2020-04-01 13:05:00|1395.27|1395.27|1395.52|1395.52|1396.89|1396.89|1393.11|1393.11|0
1585746600000|2020-04-01 13:10:00|1396.06|1396.06|1402.22|1402.22|1402.22|1402.22|1396.06|1396.06|0
1585746900000|2020-04-01 13:15:00|1403.84|1403.84|1400.19|1400.19|1403.84|1403.84|1399.65|1399.65|0
1585747200000|2020-04-01 13:20:00|1399.65|1399.65|1400.61|1400.61|1401.27|1401.27|1399.65|1399.65|0
1585747500000|2020-04-01 13:25:00|1400.07|1400.07|1396.75|1396.75|1400.61|1400.61|1396.75|1396.75|0
1585747800000|2020-04-01 13:30:00|1396.21|1396.21|1395.97|1395.97|1398.49|1398.49|1395.13|1395.13|0
1585748100000|2020-04-01 13:35:00|1394.89|1394.89|1408.17|1408.17|1408.71|1408.71|1394.89|1394.89|0
1585748400000|2020-04-01 13:40:00|1410.32|1410.32|1408.54|1408.54|1411.49|1411.49|1406.01|1406.01|0
1585748700000|2020-04-01 13:45:00|1408|1408|1398.61|1398.61|1408|1408|1398.07|1398.07|0
1585749000000|2020-04-01 13:50:00|1398.07|1398.07|1401.69|1401.69|1404.39|1404.39|1398.07|1398.07|0
1585749300000|2020-04-01 13:55:00|1401.15|1401.15|1401.11|1401.11|1401.69|1401.69|1397.87|1397.87|0
1585749600000|2020-04-01 14:00:00|1401.65|1401.65|1399.2|1399.2|1402.47|1402.47|1399.2|1399.2|0
1585749900000|2020-04-01 14:05:00|1398.66|1398.66|1398.92|1398.92|1402.16|1402.16|1397.84|1397.84|0
1585750200000|2020-04-01 14:10:00|1398.38|1398.38|1394.69|1394.69|1398.92|1398.92|1394.69|1394.69|0
1585750500000|2020-04-01 14:15:00|1395.23|1395.23|1393.92|1393.92|1397.07|1397.07|1393.32|1393.32|0
1585750800000|2020-04-01 14:20:00|1393.38|1393.38|1387.73|1387.73|1394.46|1394.46|1387.73|1387.73|0
1585751100000|2020-04-01 14:25:00|1387.19|1387.19|1387.29|1387.29|1388.11|1388.11|1385.67|1385.67|0
1585751400000|2020-04-01 14:30:00|1386.75|1386.75|1397.61|1397.61|1398.69|1398.69|1386.75|1386.75|0
1585751700000|2020-04-01 14:35:00|1398.69|1398.69|1396.32|1396.32|1400.31|1400.31|1396.32|1396.32|0
1585752000000|2020-04-01 14:40:00|1395.78|1395.78|1400.12|1400.12|1400.91|1400.91|1394.7|1394.7|0
1585752300000|2020-04-01 14:45:00|1400.66|1400.66|1400.04|1400.04|1401.74|1401.74|1397.34|1397.34|0
1585752600000|2020-04-01 14:50:00|1398.42|1398.42|1396.88|1396.88|1399.5|1399.5|1396.8|1396.8|0
1585752900000|2020-04-01 14:55:00|1396.34|1396.34|1394.36|1394.36|1396.34|1396.34|1393.73|1393.73|0
1585753200000|2020-04-01 15:00:00|1393.82|1393.82|1399.26|1399.26|1399.26|1399.26|1393.82|1393.82|0
1585753500000|2020-04-01 15:05:00|1398.18|1398.18|1402.15|1402.15|1402.3|1402.3|1398.18|1398.18|0
1585753800000|2020-04-01 15:10:00|1402.24|1402.24|1401.44|1401.44|1403.86|1403.86|1400.9|1400.9|0
1585754100000|2020-04-01 15:15:00|1400.9|1400.9|1400.99|1400.99|1401.81|1401.81|1399.65|1399.65|0
1585754400000|2020-04-01 15:20:00|1400.45|1400.45|1394.27|1394.27|1401.96|1401.96|1394.27|1394.27|0
1585754700000|2020-04-01 15:25:00|1394.81|1394.81|1388.54|1388.54|1396.97|1396.97|1386.09|1386.09|0
1585811700000|2020-04-02 07:15:00|1397.28|1397.28|1397.79|1397.79|1401.06|1401.06|1395.1|1395.1|0
1585812000000|2020-04-02 07:20:00|1400.49|1400.49|1409.13|1409.13|1409.67|1409.67|1393.48|1393.48|0
1585812300000|2020-04-02 07:25:00|1406.43|1406.43|1414.72|1414.72|1415.38|1415.38|1404.27|1404.27|0
1585812600000|2020-04-02 07:30:00|1412.56|1412.56|1396.74|1396.74|1413.1|1413.1|1396.74|1396.74|0
1585812900000|2020-04-02 07:35:00|1395.66|1395.66|1408.29|1408.29|1408.29|1408.29|1395|1395|0
1585813200000|2020-04-02 07:40:00|1407.75|1407.75|1408.49|1408.49|1410.07|1410.07|1405.58|1405.58|0
1585813500000|2020-04-02 07:45:00|1411.19|1411.19|1408.28|1408.28|1412.89|1412.89|1407.5|1407.5|0
1585813800000|2020-04-02 07:50:00|1407.2|1407.2|1406.97|1406.97|1407.2|1407.2|1403.96|1403.96|0
1585814100000|2020-04-02 07:55:00|1407.39|1407.39|1407.82|1407.82|1407.82|1407.82|1403.5|1403.5|0
1585814400000|2020-04-02 08:00:00|1408.36|1408.36|1416.3|1416.3|1416.3|1416.3|1407.91|1407.91|0
1585814700000|2020-04-02 08:05:00|1416.84|1416.84|1412.17|1412.17|1416.84|1416.84|1412.17|1412.17|0
1585815000000|2020-04-02 08:10:00|1411.09|1411.09|1407.18|1407.18|1411.63|1411.63|1406.64|1406.64|0
1585815300000|2020-04-02 08:15:00|1406.64|1406.64|1411.5|1411.5|1412.58|1412.58|1406.64|1406.64|0
1585815600000|2020-04-02 08:20:00|1410.77|1410.77|1409.86|1409.86|1416.87|1416.87|1409.32|1409.32|0
1585815900000|2020-04-02 08:25:00|1409.32|1409.32|1413.09|1413.09|1413.09|1413.09|1408.78|1408.78|0
1585816200000|2020-04-02 08:30:00|1412.55|1412.55|1420.74|1420.74|1421.27|1421.27|1412.55|1412.55|0
1585816500000|2020-04-02 08:35:00|1421.27|1421.27|1429.11|1429.11|1429.11|1429.11|1415.36|1415.36|0
1585816800000|2020-04-02 08:40:00|1428.57|1428.57|1422.38|1422.38|1428.57|1428.57|1419.93|1419.93|0
1585817100000|2020-04-02 08:45:00|1421.84|1421.84|1420.76|1420.76|1423.46|1423.46|1419.68|1419.68|0
1585817400000|2020-04-02 08:50:00|1420.22|1420.22|1414.91|1414.91|1420.22|1420.22|1414.03|1414.03|0
1585817700000|2020-04-02 08:55:00|1415.45|1415.45|1415.55|1415.55|1415.99|1415.99|1413.7|1413.7|0
1585818000000|2020-04-02 09:00:00|1416.63|1416.63|1418.25|1418.25|1418.79|1418.79|1416.63|1416.63|0
1585818300000|2020-04-02 09:05:00|1417.17|1417.17|1419.7|1419.7|1419.7|1419.7|1415.76|1415.76|0
1585818600000|2020-04-02 09:10:00|1419.16|1419.16|1418.18|1418.18|1419.26|1419.26|1418.08|1418.08|0
1585818900000|2020-04-02 09:15:00|1418.72|1418.72|1428.27|1428.27|1428.27|1428.27|1418.72|1418.72|0
1585819200000|2020-04-02 09:20:00|1428.81|1428.81|1422.33|1422.33|1428.81|1428.81|1422.33|1422.33|0
1585819500000|2020-04-02 09:25:00|1421.79|1421.79|1422.36|1422.36|1422.36|1422.36|1419.91|1419.91|0
1585819800000|2020-04-02 09:30:00|1421.82|1421.82|1422.52|1422.52|1422.52|1422.52|1421.44|1421.44|0
1585820100000|2020-04-02 09:35:00|1421.98|1421.98|1415.29|1415.29|1421.98|1421.98|1414.37|1414.37|0
1585820400000|2020-04-02 09:40:00|1415.01|1415.01|1414.71|1414.71|1415.13|1415.13|1413.51|1413.51|0
1585820700000|2020-04-02 09:45:00|1415.25|1415.25|1418.24|1418.24|1418.24|1418.24|1414.71|1414.71|0
1585821000000|2020-04-02 09:50:00|1417.7|1417.7|1417.02|1417.02|1419.32|1419.32|1415.94|1415.94|0
1585821300000|2020-04-02 09:55:00|1415.94|1415.94|1411.63|1411.63|1417.56|1417.56|1411.63|1411.63|0
1585821600000|2020-04-02 10:00:00|1411.09|1411.09|1409.26|1409.26|1412.16|1412.16|1408.72|1408.72|0
1585821900000|2020-04-02 10:05:00|1408.72|1408.72|1406.56|1406.56|1410.34|1410.34|1406.56|1406.56|0
1585822200000|2020-04-02 10:10:00|1407.1|1407.1|1411.7|1411.7|1411.7|1411.7|1407.1|1407.1|0
1585822500000|2020-04-02 10:15:00|1412.24|1412.24|1413.82|1413.82|1413.86|1413.86|1411.7|1411.7|0
1585822800000|2020-04-02 10:20:00|1413.28|1413.28|1413.82|1413.82|1413.86|1413.86|1412.7|1412.7|0
1585823100000|2020-04-02 10:25:00|1415.98|1415.98|1411.66|1411.66|1416.52|1416.52|1411.12|1411.12|0
1585823400000|2020-04-02 10:30:00|1411.12|1411.12|1411.12|1411.12|1412.2|1412.2|1410.58|1410.58|0
1585823700000|2020-04-02 10:35:00|1411.66|1411.66|1412.03|1412.03|1412.03|1412.03|1409.87|1409.87|0
1585824000000|2020-04-02 10:40:00|1413.11|1413.11|1416.64|1416.64|1416.64|1416.64|1413.11|1413.11|0
1585824300000|2020-04-02 10:45:00|1415.56|1415.56|1414.89|1414.89|1416.76|1416.76|1414.89|1414.89|0
1585824600000|2020-04-02 10:50:00|1414.35|1414.35|1414.89|1414.89|1414.89|1414.89|1414.35|1414.35|0
1585824900000|2020-04-02 10:55:00|1414.35|1414.35|1416.78|1416.78|1416.78|1416.78|1414.35|1414.35|0
1585825200000|2020-04-02 11:00:00|1416.98|1416.98|1417.08|1417.08|1419.24|1419.24|1413.3|1413.3|0
1585825500000|2020-04-02 11:05:00|1418.16|1418.16|1423.55|1423.55|1424.63|1424.63|1418.16|1418.16|0
1585825800000|2020-04-02 11:10:00|1424.09|1424.09|1421.58|1421.58|1425.17|1425.17|1421.58|1421.58|0
1585826100000|2020-04-02 11:15:00|1422.12|1422.12|1424.25|1424.25|1424.28|1424.28|1422.12|1422.12|0
1585826400000|2020-04-02 11:20:00|1424.33|1424.33|1426.83|1426.83|1428.44|1428.44|1423.42|1423.42|0
1585826700000|2020-04-02 11:25:00|1427.91|1427.91|1428.44|1428.44|1428.44|1428.44|1426.83|1426.83|0
1585827000000|2020-04-02 11:30:00|1427.91|1427.91|1426.83|1426.83|1427.91|1427.91|1424.13|1424.13|0
1585827300000|2020-04-02 11:35:00|1426.29|1426.29|1433.36|1433.36|1434.27|1434.27|1426.29|1426.29|0
1585827600000|2020-04-02 11:40:00|1433.9|1433.9|1437.89|1437.89|1438.43|1438.43|1433.9|1433.9|0
1585827900000|2020-04-02 11:45:00|1436.81|1436.81|1439.63|1439.63|1440.17|1440.17|1436.81|1436.81|0
1585828200000|2020-04-02 11:50:00|1439.09|1439.09|1433.07|1433.07|1439.09|1439.09|1433.07|1433.07|0
1585828500000|2020-04-02 11:55:00|1432.53|1432.53|1428.21|1428.21|1433.07|1433.07|1428.21|1428.21|0
1585828800000|2020-04-02 12:00:00|1428.75|1428.75|1430|1430|1430|1430|1426.59|1426.59|0
1585829100000|2020-04-02 12:05:00|1430.54|1430.54|1435.4|1435.4|1435.4|1435.4|1430.54|1430.54|0
1585829400000|2020-04-02 12:10:00|1434.32|1434.32|1428.52|1428.52|1434.32|1434.32|1428.52|1428.52|0
1585829700000|2020-04-02 12:15:00|1427.98|1427.98|1427.58|1427.58|1429.33|1429.33|1427.17|1427.17|0
1585830000000|2020-04-02 12:20:00|1428.12|1428.12|1428.66|1428.66|1430.7|1430.7|1428.12|1428.12|0
1585830300000|2020-04-02 12:25:00|1429.2|1429.2|1431.56|1431.56|1431.56|1431.56|1428.66|1428.66|0
1585830600000|2020-04-02 12:30:00|1431.02|1431.02|1426.7|1426.7|1431.56|1431.56|1426.7|1426.7|0
1585830900000|2020-04-02 12:35:00|1425.08|1425.08|1422.27|1422.27|1426.59|1426.59|1421.19|1421.19|0
1585831200000|2020-04-02 12:40:00|1421.73|1421.73|1423.45|1423.45|1424.53|1424.53|1419.45|1419.45|0
1585831500000|2020-04-02 12:45:00|1423.99|1423.99|1425.82|1425.82|1426.36|1426.36|1423.45|1423.45|0
1585831800000|2020-04-02 12:50:00|1425.28|1425.28|1424.44|1424.44|1428.22|1428.22|1423.9|1423.9|0
1585832100000|2020-04-02 12:55:00|1424.98|1424.98|1428.67|1428.67|1430.83|1430.83|1424.98|1424.98|0
1585832400000|2020-04-02 13:00:00|1429.21|1429.21|1421.2|1421.2|1429.21|1429.21|1420.66|1420.66|0
1585832700000|2020-04-02 13:05:00|1420.66|1420.66|1415.97|1415.97|1421.74|1421.74|1415.97|1415.97|0
1585833000000|2020-04-02 13:10:00|1414.35|1414.35|1411.63|1411.63|1417.05|1417.05|1410.01|1410.01|0
1585833300000|2020-04-02 13:15:00|1412.71|1412.71|1416.86|1416.86|1416.86|1416.86|1412.71|1412.71|0
1585833600000|2020-04-02 13:20:00|1417.4|1417.4|1423.27|1423.27|1423.48|1423.48|1417.4|1417.4|0
1585833900000|2020-04-02 13:25:00|1422.19|1422.19|1422.11|1422.11|1422.73|1422.73|1421.03|1421.03|0
1585834200000|2020-04-02 13:30:00|1421.03|1421.03|1417.96|1417.96|1423.77|1423.77|1417.96|1417.96|0
1585834500000|2020-04-02 13:35:00|1419.04|1419.04|1417.46|1417.46|1420.9|1420.9|1416.38|1416.38|0
1585834800000|2020-04-02 13:40:00|1418.54|1418.54|1417.17|1417.17|1421.78|1421.78|1416.38|1416.38|0
1585835100000|2020-04-02 13:45:00|1417.71|1417.71|1416.51|1416.51|1419.75|1419.75|1415.43|1415.43|0
1585835400000|2020-04-02 13:50:00|1417.05|1417.05|1413.52|1413.52|1417.59|1417.59|1411.9|1411.9|0
1585835700000|2020-04-02 13:55:00|1412.98|1412.98|1416.76|1416.76|1417.84|1417.84|1412.98|1412.98|0
1585836000000|2020-04-02 14:00:00|1417.01|1417.01|1417.17|1417.17|1418.63|1418.63|1414.93|1414.93|0
1585836300000|2020-04-02 14:05:00|1415.55|1415.55|1422.36|1422.36|1422.57|1422.57|1414.47|1414.47|0
1585836600000|2020-04-02 14:10:00|1421.82|1421.82|1420.87|1420.87|1422.69|1422.69|1419.79|1419.79|0
1585836900000|2020-04-02 14:15:00|1420.33|1420.33|1421.2|1421.2|1421.2|1421.2|1416.12|1416.12|0
1585837200000|2020-04-02 14:20:00|1421.74|1421.74|1421.99|1421.99|1422.32|1422.32|1418.21|1418.21|0
1585837500000|2020-04-02 14:25:00|1422.53|1422.53|1424.39|1424.39|1425.09|1425.09|1420.41|1420.41|0
1585837800000|2020-04-02 14:30:00|1424.93|1424.93|1430.07|1430.07|1431.69|1431.69|1424.39|1424.39|0
1585838100000|2020-04-02 14:35:00|1430.61|1430.61|1433.41|1433.41|1436.43|1436.43|1430.61|1430.61|0
1585838400000|2020-04-02 14:40:00|1433.95|1433.95|1425.25|1425.25|1434.49|1434.49|1424.71|1424.71|0
1585838700000|2020-04-02 14:45:00|1424.71|1424.71|1425.05|1425.05|1428.7|1428.7|1423.63|1423.63|0
1585839000000|2020-04-02 14:50:00|1424.51|1424.51|1421.86|1421.86|1425.59|1425.59|1420.24|1420.24|0
1585839300000|2020-04-02 14:55:00|1422.4|1422.4|1427.42|1427.42|1428.5|1428.5|1422.15|1422.15|0
1585839600000|2020-04-02 15:00:00|1427.96|1427.96|1422.32|1422.32|1427.96|1427.96|1421.24|1421.24|0
1585839900000|2020-04-02 15:05:00|1422.86|1422.86|1418.86|1418.86|1423.4|1423.4|1416.82|1416.82|0
1585840200000|2020-04-02 15:10:00|1418.71|1418.71|1418.24|1418.24|1420.94|1420.94|1417.1|1417.1|0
1585840500000|2020-04-02 15:15:00|1418.78|1418.78|1414.45|1414.45|1419.32|1419.32|1414.45|1414.45|0
1585840800000|2020-04-02 15:20:00|1414.99|1414.99|1412.57|1412.57|1418.18|1418.18|1411.75|1411.75|0
1585841100000|2020-04-02 15:25:00|1413.11|1413.11|1415.28|1415.28|1415.82|1415.82|1409.21|1409.21|0
1585898100000|2020-04-03 07:15:00|1386.47|1386.47|1391.21|1391.21|1393.14|1393.14|1382.89|1382.89|0
1585898400000|2020-04-03 07:20:00|1390.13|1390.13|1388.48|1388.48|1390.64|1390.64|1386.32|1386.32|0
1585898700000|2020-04-03 07:25:00|1391.18|1391.18|1396|1396|1397.66|1397.66|1391.18|1391.18|0
1585899000000|2020-04-03 07:30:00|1396.54|1396.54|1401.22|1401.22|1401.22|1401.22|1396|1396|0
1585899300000|2020-04-03 07:35:00|1401.76|1401.76|1402.5|1402.5|1403.38|1403.38|1400.59|1400.59|0
1585899600000|2020-04-03 07:40:00|1401.96|1401.96|1399.19|1399.19|1402.97|1402.97|1397.99|1397.99|0
1585899900000|2020-04-03 07:45:00|1398.65|1398.65|1396.24|1396.24|1400.02|1400.02|1396.24|1396.24|0
1585900200000|2020-04-03 07:50:00|1395.7|1395.7|1390.84|1390.84|1396.78|1396.78|1389.76|1389.76|0
1585900500000|2020-04-03 07:55:00|1390.3|1390.3|1391.78|1391.78|1392.46|1392.46|1387.6|1387.6|0
1585900800000|2020-04-03 08:00:00|1391.24|1391.24|1390.04|1390.04|1395.02|1395.02|1390.04|1390.04|0
1585901100000|2020-04-03 08:05:00|1390.58|1390.58|1386.36|1386.36|1390.68|1390.68|1385.28|1385.28|0
1585901400000|2020-04-03 08:10:00|1384.74|1384.74|1386.78|1386.78|1387.98|1387.98|1383.12|1383.12|0
1585901700000|2020-04-03 08:15:00|1387.86|1387.86|1387.32|1387.32|1392.71|1392.71|1386.78|1386.78|0
1585902000000|2020-04-03 08:20:00|1386.78|1386.78|1383.79|1383.79|1387.02|1387.02|1383.25|1383.25|0
1585902300000|2020-04-03 08:25:00|1384.86|1384.86|1383.62|1383.62|1386.48|1386.48|1382.54|1382.54|0
1585902600000|2020-04-03 08:30:00|1382.54|1382.54|1380.92|1380.92|1384.16|1384.16|1378.76|1378.76|0
1585902900000|2020-04-03 08:35:00|1382|1382|1380.52|1380.52|1382.68|1382.68|1378.76|1378.76|0
1585903200000|2020-04-03 08:40:00|1380.44|1380.44|1379.36|1379.36|1380.98|1380.98|1377.74|1377.74|0
1585903500000|2020-04-03 08:45:00|1378.82|1378.82|1379.36|1379.36|1380.44|1380.44|1377.2|1377.2|0
1585903800000|2020-04-03 08:50:00|1378.82|1378.82|1379.9|1379.9|1379.9|1379.9|1373.96|1373.96|0
1585904100000|2020-04-03 08:55:00|1378.82|1378.82|1377.35|1377.35|1379.51|1379.51|1377.35|1377.35|0
1585904400000|2020-04-03 09:00:00|1377.89|1377.89|1378.01|1378.01|1379.63|1379.63|1375.73|1375.73|0
1585904700000|2020-04-03 09:05:00|1378.55|1378.55|1381.29|1381.29|1381.29|1381.29|1378.01|1378.01|0
1585905000000|2020-04-03 09:10:00|1380.75|1380.75|1376.04|1376.04|1381.29|1381.29|1376.04|1376.04|0
1585905300000|2020-04-03 09:15:00|1375.5|1375.5|1372.8|1372.8|1376.04|1376.04|1371.72|1371.72|0
1585905600000|2020-04-03 09:20:00|1373.88|1373.88|1372.12|1372.12|1374.28|1374.28|1371.04|1371.04|0
1585905900000|2020-04-03 09:25:00|1372.66|1372.66|1375.11|1375.11|1376.19|1376.19|1372.12|1372.12|0
1585906200000|2020-04-03 09:30:00|1375.65|1375.65|1368.46|1368.46|1375.65|1375.65|1368.46|1368.46|0
1585906500000|2020-04-03 09:35:00|1367.92|1367.92|1369.15|1369.15|1371.16|1371.16|1367.1|1367.1|0
1585906800000|2020-04-03 09:40:00|1368.69|1368.69|1369.23|1369.23|1370.31|1370.31|1366.53|1366.53|0
1585907100000|2020-04-03 09:45:00|1369.77|1369.77|1373.67|1373.67|1373.67|1373.67|1364.91|1364.91|0
1585907400000|2020-04-03 09:50:00|1374.21|1374.21|1376.37|1376.37|1376.37|1376.37|1373.13|1373.13|0
1585907700000|2020-04-03 09:55:00|1375.29|1375.29|1375.04|1375.04|1376.37|1376.37|1373.13|1373.13|0
1585908000000|2020-04-03 10:00:00|1375.58|1375.58|1376.66|1376.66|1377.74|1377.74|1374.5|1374.5|0
1585908300000|2020-04-03 10:05:00|1376.58|1376.58|1379.61|1379.61|1380.15|1380.15|1374.96|1374.96|0
1585908600000|2020-04-03 10:10:00|1380.15|1380.15|1378.65|1378.65|1380.15|1380.15|1378.11|1378.11|0
1585908900000|2020-04-03 10:15:00|1378.11|1378.11|1374.88|1374.88|1378.11|1378.11|1374.88|1374.88|0
1585909200000|2020-04-03 10:20:00|1375.42|1375.42|1372.47|1372.47|1376.49|1376.49|1372.47|1372.47|0
1585909500000|2020-04-03 10:25:00|1373.55|1373.55|1371.59|1371.59|1374.09|1374.09|1371.55|1371.55|0
1585909800000|2020-04-03 10:30:00|1371.05|1371.05|1374.83|1374.83|1374.83|1374.83|1371.05|1371.05|0
1585910100000|2020-04-03 10:35:00|1375.91|1375.91|1374.58|1374.58|1377.28|1377.28|1374.58|1374.58|0
1585910400000|2020-04-03 10:40:00|1374.04|1374.04|1375.75|1375.75|1376.29|1376.29|1374.04|1374.04|0
1585910700000|2020-04-03 10:45:00|1376.17|1376.17|1379.58|1379.58|1380.12|1380.12|1376.17|1376.17|0
1585911000000|2020-04-03 10:50:00|1380.66|1380.66|1386.26|1386.26|1387.38|1387.38|1380.12|1380.12|0
1585911300000|2020-04-03 10:55:00|1385.72|1385.72|1385.04|1385.04|1385.86|1385.86|1383.37|1383.37|0
1585911600000|2020-04-03 11:00:00|1384.83|1384.83|1386.48|1386.48|1386.48|1386.48|1382.84|1382.84|0
1585911900000|2020-04-03 11:05:00|1385.94|1385.94|1375.89|1375.89|1385.94|1385.94|1375.89|1375.89|0
1585912200000|2020-04-03 11:10:00|1376.97|1376.97|1374.27|1374.27|1376.97|1376.97|1373.73|1373.73|0
1585912500000|2020-04-03 11:15:00|1373.73|1373.73|1370.86|1370.86|1373.73|1373.73|1369.78|1369.78|0
1585912800000|2020-04-03 11:20:00|1370.32|1370.32|1370.36|1370.36|1370.36|1370.36|1367.66|1367.66|0
1585913100000|2020-04-03 11:25:00|1370.9|1370.9|1370.9|1370.9|1371.44|1371.44|1368.74|1368.74|0
1585913400000|2020-04-03 11:30:00|1370.36|1370.36|1372.52|1372.52|1374.14|1374.14|1369.82|1369.82|0
1585913700000|2020-04-03 11:35:00|1370.9|1370.9|1365.71|1365.71|1370.9|1370.9|1365.71|1365.71|0
1585914000000|2020-04-03 11:40:00|1366.25|1366.25|1369.33|1369.33|1369.33|1369.33|1365.17|1365.17|0
1585914300000|2020-04-03 11:45:00|1368.25|1368.25|1367.48|1367.48|1369.87|1369.87|1367.48|1367.48|0
1585914600000|2020-04-03 11:50:00|1368.56|1368.56|1368.56|1368.56|1368.56|1368.56|1365.86|1365.86|0
1585914900000|2020-04-03 11:55:00|1368.02|1368.02|1372.5|1372.5|1373.58|1373.58|1366.4|1366.4|0
1585915200000|2020-04-03 12:00:00|1373.04|1373.04|1375.28|1375.28|1376.9|1376.9|1372.5|1372.5|0
1585915500000|2020-04-03 12:05:00|1376.36|1376.36|1381.43|1381.43|1381.43|1381.43|1376.03|1376.03|0
1585915800000|2020-04-03 12:10:00|1381.97|1381.97|1380.89|1380.89|1383.59|1383.59|1380.89|1380.89|0
1585916100000|2020-04-03 12:15:00|1379.27|1379.27|1374.95|1374.95|1379.81|1379.81|1373.87|1373.87|0
1585916400000|2020-04-03 12:20:00|1375.49|1375.49|1376.36|1376.36|1377.65|1377.65|1375.49|1375.49|0
1585916700000|2020-04-03 12:25:00|1376.61|1376.61|1377.03|1377.03|1379.19|1379.19|1374.99|1374.99|0
1585917000000|2020-04-03 12:30:00|1376.49|1376.49|1373.33|1373.33|1377.03|1377.03|1372.71|1372.71|0
1585917300000|2020-04-03 12:35:00|1372.79|1372.79|1373.11|1373.11|1373.65|1373.65|1371.49|1371.49|0
1585917600000|2020-04-03 12:40:00|1372.57|1372.57|1368.08|1368.08|1372.57|1372.57|1367.17|1367.17|0
1585917900000|2020-04-03 12:45:00|1367.54|1367.54|1369.24|1369.24|1369.78|1369.78|1367|1367|0
1585918200000|2020-04-03 12:50:00|1369.78|1369.78|1373.77|1373.77|1373.77|1373.77|1369.78|1369.78|0
1585918500000|2020-04-03 12:55:00|1373.23|1373.23|1372.57|1372.57|1373.65|1373.65|1372.03|1372.03|0
1585918800000|2020-04-03 13:00:00|1371.49|1371.49|1374.73|1374.73|1377.43|1377.43|1370.95|1370.95|0
1585919100000|2020-04-03 13:05:00|1374.19|1374.19|1367.42|1367.42|1374.19|1374.19|1367.42|1367.42|0
1585919400000|2020-04-03 13:10:00|1368.5|1368.5|1368.55|1368.55|1369.09|1369.09|1366.39|1366.39|0
1585919700000|2020-04-03 13:15:00|1369.09|1369.09|1367.71|1367.71|1369.09|1369.09|1365.31|1365.31|0
1585920000000|2020-04-03 13:20:00|1368.25|1368.25|1368.68|1368.68|1371.49|1371.49|1367.71|1367.71|0
1585920300000|2020-04-03 13:25:00|1369.22|1369.22|1370.22|1370.22|1370.8|1370.8|1368.68|1368.68|0
1585920600000|2020-04-03 13:30:00|1370.75|1370.75|1360|1360|1370.75|1370.75|1359.46|1359.46|0
1585920900000|2020-04-03 13:35:00|1361.08|1361.08|1369.14|1369.14|1369.14|1369.14|1360.54|1360.54|0
1585921200000|2020-04-03 13:40:00|1369.68|1369.68|1375.45|1375.45|1376.53|1376.53|1369.14|1369.14|0
1585921500000|2020-04-03 13:45:00|1374.91|1374.91|1377.07|1377.07|1378.15|1378.15|1373.83|1373.83|0
1585921800000|2020-04-03 13:50:00|1377.61|1377.61|1375.45|1375.45|1377.61|1377.61|1374.91|1374.91|0
1585922100000|2020-04-03 13:55:00|1375.99|1375.99|1376.65|1376.65|1377.07|1377.07|1373.29|1373.29|0
1585922400000|2020-04-03 14:00:00|1377.73|1377.73|1366.93|1366.93|1377.73|1377.73|1366.39|1366.39|0
1585922700000|2020-04-03 14:05:00|1367.47|1367.47|1365.31|1365.31|1369.63|1369.63|1365.31|1365.31|0
1585923000000|2020-04-03 14:10:00|1364.77|1364.77|1363.15|1363.15|1365.31|1365.31|1362.61|1362.61|0
1585923300000|2020-04-03 14:15:00|1362.73|1362.73|1360.53|1360.53|1362.73|1362.73|1357.83|1357.83|0
1585923600000|2020-04-03 14:20:00|1361.07|1361.07|1360.41|1360.41|1363.77|1363.77|1359.87|1359.87|0
1585923900000|2020-04-03 14:25:00|1359.87|1359.87|1359.87|1359.87|1361.49|1361.49|1359.33|1359.33|0
1585924200000|2020-04-03 14:30:00|1359.71|1359.71|1359.67|1359.67|1359.83|1359.83|1356.59|1356.59|0
1585924500000|2020-04-03 14:35:00|1360.21|1360.21|1356.05|1356.05|1360.21|1360.21|1354.43|1354.43|0
1585924800000|2020-04-03 14:40:00|1357.13|1357.13|1358.21|1358.21|1358.75|1358.75|1356.05|1356.05|0
1585925100000|2020-04-03 14:45:00|1358.3|1358.3|1360.91|1360.91|1361.99|1361.99|1356.55|1356.55|0
1585925400000|2020-04-03 14:50:00|1360.37|1360.37|1362.78|1362.78|1366.85|1366.85|1359.83|1359.83|0
1585925700000|2020-04-03 14:55:00|1363.86|1363.86|1362.72|1362.72|1364.4|1364.4|1359.48|1359.48|0
1585926000000|2020-04-03 15:00:00|1363.26|1363.26|1362.34|1362.34|1364.34|1364.34|1361.64|1361.64|0
1585926300000|2020-04-03 15:05:00|1361.8|1361.8|1360.42|1360.42|1362.26|1362.26|1359.93|1359.93|0
1585926600000|2020-04-03 15:10:00|1360.95|1360.95|1361.99|1361.99|1361.99|1361.99|1360.33|1360.33|0
1585926900000|2020-04-03 15:15:00|1362.53|1362.53|1364.53|1364.53|1364.53|1364.53|1361.99|1361.99|0
1585927200000|2020-04-03 15:20:00|1363.99|1363.99|1361.36|1361.36|1365.59|1365.59|1361.36|1361.36|0
1585927500000|2020-04-03 15:25:00|1360.82|1360.82|1357.95|1357.95|1360.82|1360.82|1355.92|1355.92|0
1586157300000|2020-04-06 07:15:00|1410.12|1410.12|1412.82|1412.82|1414.44|1414.44|1402.02|1402.02|0
1586157600000|2020-04-06 07:20:00|1413.9|1413.9|1414.84|1414.84|1416.49|1416.49|1411.74|1411.74|0
1586157900000|2020-04-06 07:25:00|1414.3|1414.3|1414.41|1414.41|1418.73|1418.73|1408.48|1408.48|0
1586158200000|2020-04-06 07:30:00|1414.13|1414.13|1418.57|1418.57|1421.69|1421.69|1411.43|1411.43|0
1586158500000|2020-04-06 07:35:00|1417.49|1417.49|1417.76|1417.76|1421.54|1421.54|1414.52|1414.52|0
1586158800000|2020-04-06 07:40:00|1421|1421|1417.9|1417.9|1421.54|1421.54|1411.43|1411.43|0
1586159100000|2020-04-06 07:45:00|1417.66|1417.66|1428.99|1428.99|1428.99|1428.99|1414.29|1414.29|0
1586159400000|2020-04-06 07:50:00|1425.22|1425.22|1428.39|1428.39|1431.3|1431.3|1424.82|1424.82|0
1586159700000|2020-04-06 07:55:00|1425.69|1425.69|1428.85|1428.85|1428.85|1428.85|1422.99|1422.99|0
1586160000000|2020-04-06 08:00:00|1429.1|1429.1|1430.55|1430.55|1433.25|1433.25|1426.77|1426.77|0
1586160300000|2020-04-06 08:05:00|1430.47|1430.47|1424.9|1424.9|1430.55|1430.55|1424.03|1424.03|0
1586160600000|2020-04-06 08:10:00|1425.44|1425.44|1415.48|1415.48|1425.44|1425.44|1414.56|1414.56|0
1586160900000|2020-04-06 08:15:00|1416.02|1416.02|1411.78|1411.78|1418.26|1418.26|1411.78|1411.78|0
1586161200000|2020-04-06 08:20:00|1412.86|1412.86|1417.6|1417.6|1417.6|1417.6|1410.95|1410.95|0
1586161500000|2020-04-06 08:25:00|1418.14|1418.14|1414.91|1414.91|1418.14|1418.14|1414.91|1414.91|0
1586161800000|2020-04-06 08:30:00|1415.45|1415.45|1416.57|1416.57|1418.73|1418.73|1414.37|1414.37|0
1586162100000|2020-04-06 08:35:00|1417.11|1417.11|1415.28|1415.28|1417.65|1417.65|1413.12|1413.12|0
1586162400000|2020-04-06 08:40:00|1414.2|1414.2|1415.02|1415.02|1416.64|1416.64|1414.2|1414.2|0
1586162700000|2020-04-06 08:45:00|1413.94|1413.94|1411.2|1411.2|1413.94|1413.94|1410.7|1410.7|0
1586163000000|2020-04-06 08:50:00|1411.24|1411.24|1413.57|1413.57|1414.65|1414.65|1411.24|1411.24|0
1586163300000|2020-04-06 08:55:00|1413.03|1413.03|1413.82|1413.82|1414.65|1414.65|1412.49|1412.49|0
1586163600000|2020-04-06 09:00:00|1412.74|1412.74|1411.12|1411.12|1413.82|1413.82|1410.58|1410.58|0
1586163900000|2020-04-06 09:05:00|1411.66|1411.66|1415.57|1415.57|1416.11|1416.11|1411.12|1411.12|0
1586164200000|2020-04-06 09:10:00|1415.03|1415.03|1414.94|1414.94|1416.65|1416.65|1413.95|1413.95|0
1586164500000|2020-04-06 09:15:00|1415.48|1415.48|1417.56|1417.56|1418.6|1418.6|1415.36|1415.36|0
1586164800000|2020-04-06 09:20:00|1417.52|1417.52|1420.28|1420.28|1420.82|1420.82|1417.06|1417.06|0
1586165100000|2020-04-06 09:25:00|1419.74|1419.74|1419.16|1419.16|1422.94|1422.94|1418.62|1418.62|0
1586165400000|2020-04-06 09:30:00|1420.24|1420.24|1420.24|1420.24|1421.86|1421.86|1419.16|1419.16|0
1586165700000|2020-04-06 09:35:00|1419.7|1419.7|1420.61|1420.61|1420.78|1420.78|1419.16|1419.16|0
1586166000000|2020-04-06 09:40:00|1421.15|1421.15|1420.53|1420.53|1421.69|1421.69|1420.53|1420.53|0
1586166300000|2020-04-06 09:45:00|1421.07|1421.07|1421.07|1421.07|1422.69|1422.69|1419.99|1419.99|0
1586166600000|2020-04-06 09:50:00|1420.53|1420.53|1416.75|1416.75|1421.07|1421.07|1416.75|1416.75|0
1586166900000|2020-04-06 09:55:00|1416.21|1416.21|1417.83|1417.83|1417.83|1417.83|1415.67|1415.67|0
1586167200000|2020-04-06 10:00:00|1417.29|1417.29|1418.51|1418.51|1418.51|1418.51|1415.67|1415.67|0
1586167500000|2020-04-06 10:05:00|1417.97|1417.97|1421.21|1421.21|1421.21|1421.21|1417.97|1417.97|0
1586167800000|2020-04-06 10:10:00|1420.67|1420.67|1419.55|1419.55|1421.17|1421.17|1417.97|1417.97|0
1586168100000|2020-04-06 10:15:00|1420.09|1420.09|1419.46|1419.46|1421.62|1421.62|1419.01|1419.01|0
1586168400000|2020-04-06 10:20:00|1418.92|1418.92|1421.58|1421.58|1422.66|1422.66|1418.92|1418.92|0
1586168700000|2020-04-06 10:25:00|1422.12|1422.12|1418.18|1418.18|1422.66|1422.66|1418.18|1418.18|0
1586169000000|2020-04-06 10:30:00|1419.26|1419.26|1421|1421|1421|1421|1419.26|1419.26|0
1586169300000|2020-04-06 10:35:00|1420.46|1420.46|1420.74|1420.74|1422.36|1422.36|1419.92|1419.92|0
1586169600000|2020-04-06 10:40:00|1420.2|1420.2|1420.45|1420.45|1420.54|1420.54|1420|1420|0
1586169900000|2020-04-06 10:45:00|1419.91|1419.91|1420.63|1420.63|1420.63|1420.63|1418.29|1418.29|0
1586170200000|2020-04-06 10:50:00|1421.17|1421.17|1420.51|1420.51|1422.08|1422.08|1419.92|1419.92|0
1586170500000|2020-04-06 10:55:00|1421.05|1421.05|1421.91|1421.91|1423.53|1423.53|1421.05|1421.05|0
1586170800000|2020-04-06 11:00:00|1421.76|1421.76|1416.03|1416.03|1422.51|1422.51|1416.03|1416.03|0
1586171100000|2020-04-06 11:05:00|1417.11|1417.11|1416.57|1416.57|1418.19|1418.19|1414.95|1414.95|0
1586171400000|2020-04-06 11:10:00|1416.03|1416.03|1418.33|1418.33|1418.87|1418.87|1416.03|1416.03|0
1586171700000|2020-04-06 11:15:00|1417.79|1417.79|1416.71|1416.71|1419.41|1419.41|1416.71|1416.71|0
1586172000000|2020-04-06 11:20:00|1417.79|1417.79|1412.4|1412.4|1417.79|1417.79|1411.86|1411.86|0
1586172300000|2020-04-06 11:25:00|1411.86|1411.86|1414.51|1414.51|1414.51|1414.51|1410.45|1410.45|0
1586172600000|2020-04-06 11:30:00|1415.05|1415.05|1416.05|1416.05|1417.21|1417.21|1414.97|1414.97|0
1586172900000|2020-04-06 11:35:00|1415.51|1415.51|1417.52|1417.52|1417.52|1417.52|1414.97|1414.97|0
1586173200000|2020-04-06 11:40:00|1416.98|1416.98|1416.47|1416.47|1417.27|1417.27|1415.9|1415.9|0
1586173500000|2020-04-06 11:45:00|1415.93|1415.93|1416.73|1416.73|1417.27|1417.27|1413.49|1413.49|0
1586173800000|2020-04-06 11:50:00|1417.27|1417.27|1418.35|1418.35|1418.89|1418.89|1417.27|1417.27|0
1586174100000|2020-04-06 11:55:00|1417.81|1417.81|1418.89|1418.89|1418.89|1418.89|1417.27|1417.27|0
1586174400000|2020-04-06 12:00:00|1419.43|1419.43|1418.89|1418.89|1419.43|1419.43|1417.81|1417.81|0
1586174700000|2020-04-06 12:05:00|1418.35|1418.35|1417.27|1417.27|1418.89|1418.89|1417.27|1417.27|0
1586175000000|2020-04-06 12:10:00|1417.81|1417.81|1416.98|1416.98|1417.81|1417.81|1416.98|1416.98|0
1586175300000|2020-04-06 12:15:00|1416.44|1416.44|1418.77|1418.77|1418.77|1418.77|1416.07|1416.07|0
1586175600000|2020-04-06 12:20:00|1419.31|1419.31|1419.31|1419.31|1419.85|1419.85|1418.77|1418.77|0
1586175900000|2020-04-06 12:25:00|1418.77|1418.77|1417.6|1417.6|1418.77|1418.77|1415.98|1415.98|0
1586176200000|2020-04-06 12:30:00|1418.68|1418.68|1418.1|1418.1|1420.26|1420.26|1416.48|1416.48|0
1586176500000|2020-04-06 12:35:00|1417.56|1417.56|1419.1|1419.1|1419.64|1419.64|1417.02|1417.02|0
1586176800000|2020-04-06 12:40:00|1419.64|1419.64|1419.1|1419.1|1420.18|1420.18|1419.1|1419.1|0
1586177100000|2020-04-06 12:45:00|1419.66|1419.66|1421.74|1421.74|1421.74|1421.74|1419.66|1419.66|0
1586177400000|2020-04-06 12:50:00|1422.28|1422.28|1418.86|1418.86|1422.28|1422.28|1418.86|1418.86|0
1586177700000|2020-04-06 12:55:00|1418.32|1418.32|1420.48|1420.48|1421.56|1421.56|1417.78|1417.78|0
1586178000000|2020-04-06 13:00:00|1421.02|1421.02|1421.72|1421.72|1423.84|1423.84|1421.02|1421.02|0
1586178300000|2020-04-06 13:05:00|1421.18|1421.18|1424.01|1424.01|1424.55|1424.55|1421.14|1421.14|0
1586178600000|2020-04-06 13:10:00|1424.55|1424.55|1424.15|1424.15|1424.69|1424.69|1423.47|1423.47|0
1586178900000|2020-04-06 13:15:00|1424.69|1424.69|1425.5|1425.5|1427.12|1427.12|1423.88|1423.88|0
1586179200000|2020-04-06 13:20:00|1424.96|1424.96|1423.67|1423.67|1425.83|1425.83|1423.67|1423.67|0
1586179500000|2020-04-06 13:25:00|1424.21|1424.21|1425.29|1425.29|1426.91|1426.91|1424.21|1424.21|0
1586179800000|2020-04-06 13:30:00|1424.75|1424.75|1423.92|1423.92|1425.96|1425.96|1422.35|1422.35|0
1586180100000|2020-04-06 13:35:00|1425.06|1425.06|1424.21|1424.21|1425.83|1425.83|1423.13|1423.13|0
1586180400000|2020-04-06 13:40:00|1424.75|1424.75|1423.67|1423.67|1424.75|1424.75|1423.13|1423.13|0
1586180700000|2020-04-06 13:45:00|1423.13|1423.13|1423.13|1423.13|1424.21|1424.21|1423.13|1423.13|0
1586181000000|2020-04-06 13:50:00|1423.67|1423.67|1423.09|1423.09|1424.75|1424.75|1423.09|1423.09|0
1586181300000|2020-04-06 13:55:00|1423.63|1423.63|1423.51|1423.51|1424.59|1424.59|1423.51|1423.51|0
1586181600000|2020-04-06 14:00:00|1424.05|1424.05|1423.51|1423.51|1424.05|1424.05|1423.51|1423.51|0
1586181900000|2020-04-06 14:05:00|1423.79|1423.79|1420.35|1420.35|1423.79|1423.79|1419.81|1419.81|0
1586182200000|2020-04-06 14:10:00|1419.81|1419.81|1422.51|1422.51|1422.51|1422.51|1417.11|1417.11|0
1586182500000|2020-04-06 14:15:00|1423.05|1423.05|1428.78|1428.78|1429.2|1429.2|1421.93|1421.93|0
1586182800000|2020-04-06 14:20:00|1428.35|1428.35|1426.73|1426.73|1428.35|1428.35|1425.65|1425.65|0
1586183100000|2020-04-06 14:25:00|1427.27|1427.27|1422.95|1422.95|1427.81|1427.81|1422.95|1422.95|0
1586183400000|2020-04-06 14:30:00|1422.41|1422.41|1422.23|1422.23|1422.49|1422.49|1417.68|1417.68|0
1586183700000|2020-04-06 14:35:00|1422.09|1422.09|1425.05|1425.05|1426.13|1426.13|1420.81|1420.81|0
1586184000000|2020-04-06 14:40:00|1424.51|1424.51|1422.43|1422.43|1424.51|1424.51|1420.65|1420.65|0
1586184300000|2020-04-06 14:45:00|1421.89|1421.89|1422.48|1422.48|1423.51|1423.51|1421.89|1421.89|0
1586184600000|2020-04-06 14:50:00|1421.94|1421.94|1423.73|1423.73|1424.27|1424.27|1420.32|1420.32|0
1586184900000|2020-04-06 14:55:00|1423.89|1423.89|1432.53|1432.53|1432.53|1432.53|1423.85|1423.85|0
1586185200000|2020-04-06 15:00:00|1431.99|1431.99|1423.98|1423.98|1431.99|1431.99|1423.98|1423.98|0
1586185500000|2020-04-06 15:05:00|1423.44|1423.44|1421.41|1421.41|1425.19|1425.19|1421.41|1421.41|0
1586185800000|2020-04-06 15:10:00|1422.49|1422.49|1424.15|1424.15|1424.15|1424.15|1422.41|1422.41|0
1586186100000|2020-04-06 15:15:00|1424.69|1424.69|1423.71|1423.71|1427.49|1427.49|1423.71|1423.71|0
1586186400000|2020-04-06 15:20:00|1423.67|1423.67|1427.01|1427.01|1427.55|1427.55|1422.65|1422.65|0
1586186700000|2020-04-06 15:25:00|1426.47|1426.47|1426.04|1426.04|1427.63|1427.63|1424.23|1424.23|0
1586243700000|2020-04-07 07:15:00|1507.19|1507.19|1503.87|1503.87|1514.2|1514.2|1499.09|1499.09|0
1586244000000|2020-04-07 07:20:00|1504.36|1504.36|1511.18|1511.18|1513.88|1513.88|1503.74|1503.74|0
1586244300000|2020-04-07 07:25:00|1510.64|1510.64|1497.39|1497.39|1511.72|1511.72|1494.94|1494.94|0
1586244600000|2020-04-07 07:30:00|1497.02|1497.02|1497.31|1497.31|1501.09|1501.09|1496.15|1496.15|0
1586244900000|2020-04-07 07:35:00|1497.02|1497.02|1495.15|1495.15|1501.34|1501.34|1492.45|1492.45|0
1586245200000|2020-04-07 07:40:00|1494.61|1494.61|1499.05|1499.05|1502.71|1502.71|1494.07|1494.07|0
1586245500000|2020-04-07 07:45:00|1497.98|1497.98|1504.82|1504.82|1504.82|1504.82|1497.44|1497.44|0
1586245800000|2020-04-07 07:50:00|1504.28|1504.28|1510.18|1510.18|1512.88|1512.88|1502.66|1502.66|0
1586246100000|2020-04-07 07:55:00|1509.64|1509.64|1499.68|1499.68|1509.64|1509.64|1496.98|1496.98|0
1586246400000|2020-04-07 08:00:00|1500.22|1500.22|1499.28|1499.28|1501.84|1501.84|1499.14|1499.14|0
1586246700000|2020-04-07 08:05:00|1500.9|1500.9|1506.55|1506.55|1506.84|1506.84|1500.9|1500.9|0
1586247000000|2020-04-07 08:10:00|1506.01|1506.01|1504.98|1504.98|1510.01|1510.01|1504.9|1504.9|0
1586247300000|2020-04-07 08:15:00|1505.52|1505.52|1504.76|1504.76|1505.55|1505.55|1502.94|1502.94|0
1586247600000|2020-04-07 08:20:00|1505.3|1505.3|1509.7|1509.7|1509.7|1509.7|1504.22|1504.22|0
1586247900000|2020-04-07 08:25:00|1510.13|1510.13|1511.52|1511.52|1514.22|1514.22|1509.59|1509.59|0
1586248200000|2020-04-07 08:30:00|1512.06|1512.06|1505.7|1505.7|1512.06|1512.06|1504.62|1504.62|0
1586248500000|2020-04-07 08:35:00|1505.16|1505.16|1503.54|1503.54|1505.7|1505.7|1503|1503|0
1586248800000|2020-04-07 08:40:00|1504.08|1504.08|1504.62|1504.62|1507.32|1507.32|1503|1503|0
1586249100000|2020-04-07 08:45:00|1503|1503|1501.14|1501.14|1504.08|1504.08|1497.9|1497.9|0
1586249400000|2020-04-07 08:50:00|1500.6|1500.6|1499.52|1499.52|1500.6|1500.6|1497.9|1497.9|0
1586249700000|2020-04-07 08:55:00|1498.44|1498.44|1502.22|1502.22|1502.76|1502.76|1497.36|1497.36|0
1586250000000|2020-04-07 09:00:00|1502.76|1502.76|1503.5|1503.5|1505.21|1505.21|1502.76|1502.76|0
1586250300000|2020-04-07 09:05:00|1502.96|1502.96|1499.18|1499.18|1502.96|1502.96|1498.1|1498.1|0
1586250600000|2020-04-07 09:10:00|1499.72|1499.72|1499.18|1499.18|1501.88|1501.88|1499.18|1499.18|0
1586250900000|2020-04-07 09:15:00|1499.72|1499.72|1499.47|1499.47|1500.26|1500.26|1498.39|1498.39|0
1586251200000|2020-04-07 09:20:00|1498.93|1498.93|1502.38|1502.38|1502.38|1502.38|1496.77|1496.77|0
1586251500000|2020-04-07 09:25:00|1501.84|1501.84|1498.06|1498.06|1502.38|1502.38|1495.36|1495.36|0
1586251800000|2020-04-07 09:30:00|1496.98|1496.98|1494.53|1494.53|1496.98|1496.98|1492.62|1492.62|0
1586252100000|2020-04-07 09:35:00|1493.45|1493.45|1490.75|1490.75|1493.45|1493.45|1486.43|1486.43|0
1586252400000|2020-04-07 09:40:00|1490.21|1490.21|1493.38|1493.38|1493.59|1493.59|1489.67|1489.67|0
1586252700000|2020-04-07 09:45:00|1491.76|1491.76|1492.01|1492.01|1493.63|1493.63|1490.93|1490.93|0
1586253000000|2020-04-07 09:50:00|1491.47|1491.47|1491.69|1491.69|1491.69|1491.69|1490.37|1490.37|0
1586253300000|2020-04-07 09:55:00|1492.23|1492.23|1490.07|1490.07|1492.23|1492.23|1489.53|1489.53|0
1586253600000|2020-04-07 10:00:00|1489.53|1489.53|1490.07|1490.07|1490.61|1490.61|1489.53|1489.53|0
1586253900000|2020-04-07 10:05:00|1490.61|1490.61|1490.36|1490.36|1491.52|1491.52|1490.07|1490.07|0
1586254200000|2020-04-07 10:10:00|1490.44|1490.44|1493.22|1493.22|1493.22|1493.22|1490.44|1490.44|0
1586254500000|2020-04-07 10:15:00|1493.5|1493.5|1492.03|1492.03|1493.71|1493.71|1490.27|1490.27|0
1586254800000|2020-04-07 10:20:00|1491.49|1491.49|1491.15|1491.15|1492.76|1492.76|1490.56|1490.56|0
1586255100000|2020-04-07 10:25:00|1491.68|1491.68|1490.44|1490.44|1492.76|1492.76|1490.44|1490.44|0
1586255400000|2020-04-07 10:30:00|1490.98|1490.98|1491.4|1491.4|1492.6|1492.6|1490.32|1490.32|0
1586255700000|2020-04-07 10:35:00|1492.47|1492.47|1490.98|1490.98|1492.47|1492.47|1489.78|1489.78|0
1586256000000|2020-04-07 10:40:00|1491.52|1491.52|1490.44|1490.44|1492.06|1492.06|1489.36|1489.36|0
1586256300000|2020-04-07 10:45:00|1489.9|1489.9|1491.79|1491.79|1491.79|1491.79|1489.22|1489.22|0
1586256600000|2020-04-07 10:50:00|1491.25|1491.25|1491.96|1491.96|1492.58|1492.58|1491.25|1491.25|0
1586256900000|2020-04-07 10:55:00|1492.5|1492.5|1497.25|1497.25|1497.36|1497.36|1491.42|1491.42|0
1586257200000|2020-04-07 11:00:00|1496.97|1496.97|1496.72|1496.72|1499.67|1499.67|1495.72|1495.72|0
1586257500000|2020-04-07 11:05:00|1496.18|1496.18|1503.53|1503.53|1504.69|1504.69|1495.64|1495.64|0
1586257800000|2020-04-07 11:10:00|1504.07|1504.07|1501.33|1501.33|1505.15|1505.15|1500.25|1500.25|0
1586258100000|2020-04-07 11:15:00|1502.41|1502.41|1500.13|1500.13|1502.41|1502.41|1498.63|1498.63|0
1586258400000|2020-04-07 11:20:00|1500.67|1500.67|1501.2|1501.2|1502.28|1502.28|1500.67|1500.67|0
1586258700000|2020-04-07 11:25:00|1501.74|1501.74|1502.88|1502.88|1502.88|1502.88|1500.66|1500.66|0
1586259000000|2020-04-07 11:30:00|1503.42|1503.42|1502.38|1502.38|1503.42|1503.42|1501.84|1501.84|0
1586259300000|2020-04-07 11:35:00|1501.84|1501.84|1509.4|1509.4|1509.4|1509.4|1501.84|1501.84|0
1586259600000|2020-04-07 11:40:00|1509.53|1509.53|1505.66|1505.66|1511.73|1511.73|1505.66|1505.66|0
1586259900000|2020-04-07 11:45:00|1507.28|1507.28|1504.33|1504.33|1507.28|1507.28|1503.75|1503.75|0
1586260200000|2020-04-07 11:50:00|1505.41|1505.41|1507.74|1507.74|1510.98|1510.98|1505.41|1505.41|0
1586260500000|2020-04-07 11:55:00|1507.2|1507.2|1503.55|1503.55|1508.28|1508.28|1502.6|1502.6|0
1586260800000|2020-04-07 12:00:00|1504.09|1504.09|1505.96|1505.96|1507.04|1507.04|1503.46|1503.46|0
1586261100000|2020-04-07 12:05:00|1504.88|1504.88|1501.84|1501.84|1505.42|1505.42|1501.84|1501.84|0
1586261400000|2020-04-07 12:10:00|1501.3|1501.3|1501.3|1501.3|1502.92|1502.92|1501.3|1501.3|0
1586261700000|2020-04-07 12:15:00|1501.84|1501.84|1503.84|1503.84|1504.92|1504.92|1501.68|1501.68|0
1586262000000|2020-04-07 12:20:00|1504.92|1504.92|1502.3|1502.3|1506|1506|1500.14|1500.14|0
1586262300000|2020-04-07 12:25:00|1501.76|1501.76|1499.06|1499.06|1502.84|1502.84|1497.98|1497.98|0
1586262600000|2020-04-07 12:30:00|1498.52|1498.52|1501.93|1501.93|1502.02|1502.02|1498.52|1498.52|0
1586262900000|2020-04-07 12:35:00|1501.39|1501.39|1500.54|1500.54|1501.62|1501.62|1499.84|1499.84|0
1586263200000|2020-04-07 12:40:00|1501.62|1501.62|1502.13|1502.13|1502.13|1502.13|1500.54|1500.54|0
1586263500000|2020-04-07 12:45:00|1501.05|1501.05|1501.05|1501.05|1503.75|1503.75|1501.05|1501.05|0
1586263800000|2020-04-07 12:50:00|1501.59|1501.59|1498.89|1498.89|1501.59|1501.59|1497.81|1497.81|0
1586264100000|2020-04-07 12:55:00|1498.35|1498.35|1499.32|1499.32|1501.34|1501.34|1496.19|1496.19|0
1586264400000|2020-04-07 13:00:00|1498.78|1498.78|1496.87|1496.87|1498.78|1498.78|1494.76|1494.76|0
1586264700000|2020-04-07 13:05:00|1497.95|1497.95|1495.8|1495.8|1497.95|1497.95|1494.42|1494.42|0
1586265000000|2020-04-07 13:10:00|1496.34|1496.34|1502.4|1502.4|1502.4|1502.4|1494.59|1494.59|0
1586265300000|2020-04-07 13:15:00|1501.86|1501.86|1503.52|1503.52|1507.01|1507.01|1500.78|1500.78|0
1586265600000|2020-04-07 13:20:00|1503.73|1503.73|1503.73|1503.73|1505.35|1505.35|1503.19|1503.19|0
1586265900000|2020-04-07 13:25:00|1504.27|1504.27|1504.76|1504.76|1505.14|1505.14|1502.65|1502.65|0
1586266200000|2020-04-07 13:30:00|1504.22|1504.22|1497.41|1497.41|1504.97|1504.97|1496.87|1496.87|0
1586266500000|2020-04-07 13:35:00|1497.95|1497.95|1495.13|1495.13|1499.57|1499.57|1495.13|1495.13|0
1586266800000|2020-04-07 13:40:00|1494.05|1494.05|1497.05|1497.05|1498.13|1498.13|1493.51|1493.51|0
1586267100000|2020-04-07 13:45:00|1497.09|1497.09|1495.93|1495.93|1497.63|1497.63|1495.47|1495.47|0
1586267400000|2020-04-07 13:50:00|1495.81|1495.81|1501.91|1501.91|1502.45|1502.45|1495.81|1495.81|0
1586267700000|2020-04-07 13:55:00|1501.95|1501.95|1497.84|1497.84|1501.95|1501.95|1497.84|1497.84|0
1586268000000|2020-04-07 14:00:00|1498.92|1498.92|1487.61|1487.61|1498.92|1498.92|1487.61|1487.61|0
1586268300000|2020-04-07 14:05:00|1488.15|1488.15|1477.06|1477.06|1488.69|1488.69|1477.06|1477.06|0
1586268600000|2020-04-07 14:10:00|1477.6|1477.6|1473.91|1473.91|1478.68|1478.68|1469.63|1469.63|0
1586268900000|2020-04-07 14:15:00|1473.37|1473.37|1474.51|1474.51|1475.05|1475.05|1471.18|1471.18|0
1586269200000|2020-04-07 14:20:00|1473.97|1473.97|1469.56|1469.56|1475.05|1475.05|1469.02|1469.02|0
1586269500000|2020-04-07 14:25:00|1469.02|1469.02|1465.02|1465.02|1472.83|1472.83|1465.02|1465.02|0
1586269800000|2020-04-07 14:30:00|1465.56|1465.56|1466.5|1466.5|1467.88|1467.88|1464.88|1464.88|0
1586270100000|2020-04-07 14:35:00|1465.96|1465.96|1459.76|1459.76|1465.96|1465.96|1458.68|1458.68|0
1586270400000|2020-04-07 14:40:00|1459.22|1459.22|1457.85|1457.85|1461.38|1461.38|1456.52|1456.52|0
1586270700000|2020-04-07 14:45:00|1458.39|1458.39|1454.95|1454.95|1458.39|1458.39|1453.95|1453.95|0
1586271000000|2020-04-07 14:50:00|1455.49|1455.49|1452.54|1452.54|1457.11|1457.11|1449.84|1449.84|0
1586271300000|2020-04-07 14:55:00|1453.08|1453.08|1457.39|1457.39|1458.47|1458.47|1453.08|1453.08|0
1586271600000|2020-04-07 15:00:00|1457.93|1457.93|1460.88|1460.88|1460.88|1460.88|1455.77|1455.77|0
1586271900000|2020-04-07 15:05:00|1459.8|1459.8|1462.49|1462.49|1465.19|1465.19|1458.72|1458.72|0
1586272200000|2020-04-07 15:10:00|1463.57|1463.57|1461.52|1461.52|1463.73|1463.73|1460.61|1460.61|0
1586272500000|2020-04-07 15:15:00|1461.32|1461.32|1459.56|1459.56|1462.94|1462.94|1459.1|1459.1|0
1586272800000|2020-04-07 15:20:00|1460.1|1460.1|1468.39|1468.39|1468.39|1468.39|1460.02|1460.02|0
1586273100000|2020-04-07 15:25:00|1468.93|1468.93|1473.36|1473.36|1475.16|1475.16|1467.64|1467.64|0
1586330100000|2020-04-08 07:15:00|1458.4|1458.4|1460.02|1460.02|1467.57|1467.57|1457.86|1457.86|0
1586330400000|2020-04-08 07:20:00|1459.48|1459.48|1475.83|1475.83|1476.37|1476.37|1459.48|1459.48|0
1586330700000|2020-04-08 07:25:00|1475.29|1475.29|1467.2|1467.2|1476.37|1476.37|1465.58|1465.58|0
1586331000000|2020-04-08 07:30:00|1465.58|1465.58|1458.44|1458.44|1468.82|1468.82|1457.58|1457.58|0
1586331300000|2020-04-08 07:35:00|1458.06|1458.06|1462.84|1462.84|1462.84|1462.84|1456.98|1456.98|0
1586331600000|2020-04-08 07:40:00|1464.46|1464.46|1462.92|1462.92|1466.7|1466.7|1462.92|1462.92|0
1586331900000|2020-04-08 07:45:00|1464.54|1464.54|1461.98|1461.98|1464.68|1464.68|1461.84|1461.84|0
1586332200000|2020-04-08 07:50:00|1461.44|1461.44|1464.4|1464.4|1464.4|1464.4|1461.44|1461.44|0
1586332500000|2020-04-08 07:55:00|1462.78|1462.78|1462.66|1462.66|1464.4|1464.4|1462.66|1462.66|0
1586332800000|2020-04-08 08:00:00|1462.79|1462.79|1467.84|1467.84|1467.84|1467.84|1462.79|1462.79|0
1586333100000|2020-04-08 08:05:00|1468.12|1468.12|1468.38|1468.38|1471.36|1471.36|1468.12|1468.12|0
1586333400000|2020-04-08 08:10:00|1467.84|1467.84|1464.06|1464.06|1467.84|1467.84|1462.98|1462.98|0
1586333700000|2020-04-08 08:15:00|1461.36|1461.36|1455.51|1455.51|1461.36|1461.36|1455.51|1455.51|0
1586334000000|2020-04-08 08:20:00|1456.59|1456.59|1456.59|1456.59|1458.2|1458.2|1456.05|1456.05|0
1586334300000|2020-04-08 08:25:00|1456.05|1456.05|1455.51|1455.51|1458.74|1458.74|1455.51|1455.51|0
1586334600000|2020-04-08 08:30:00|1454.97|1454.97|1455.82|1455.82|1456.05|1456.05|1453.13|1453.13|0
1586334900000|2020-04-08 08:35:00|1455.28|1455.28|1456.9|1456.9|1456.9|1456.9|1453.67|1453.67|0
1586335200000|2020-04-08 08:40:00|1457.44|1457.44|1449.02|1449.02|1459.6|1459.6|1448.48|1448.48|0
1586335500000|2020-04-08 08:45:00|1450.09|1450.09|1447.4|1447.4|1451.17|1451.17|1447.4|1447.4|0
1586335800000|2020-04-08 08:50:00|1446.86|1446.86|1445.24|1445.24|1446.86|1446.86|1444.16|1444.16|0
1586336100000|2020-04-08 08:55:00|1444.16|1444.16|1440.38|1440.38|1444.16|1444.16|1440.38|1440.38|0
1586336400000|2020-04-08 09:00:00|1440.92|1440.92|1438.68|1438.68|1440.92|1440.92|1437.6|1437.6|0
1586336700000|2020-04-08 09:05:00|1438.14|1438.14|1434.19|1434.19|1439.76|1439.76|1434.19|1434.19|0
1586337000000|2020-04-08 09:10:00|1434.73|1434.73|1426.09|1426.09|1435.27|1435.27|1426.09|1426.09|0
1586337300000|2020-04-08 09:15:00|1425.55|1425.55|1420.49|1420.49|1425.55|1425.55|1418.87|1418.87|0
1586337600000|2020-04-08 09:20:00|1418.33|1418.33|1413.47|1413.47|1418.33|1418.33|1413.47|1413.47|0
1586337900000|2020-04-08 09:25:00|1412.39|1412.39|1418.33|1418.33|1418.33|1418.33|1412.39|1412.39|0
1586338200000|2020-04-08 09:30:00|1417.79|1417.79|1418.7|1418.7|1422.11|1422.11|1417.79|1417.79|0
1586338500000|2020-04-08 09:35:00|1419.24|1419.24|1434.07|1434.07|1434.07|1434.07|1419.24|1419.24|0
1586338800000|2020-04-08 09:40:00|1434.61|1434.61|1438.93|1438.93|1438.93|1438.93|1430.83|1430.83|0
1586339100000|2020-04-08 09:45:00|1437.85|1437.85|1437.62|1437.62|1441.08|1441.08|1436.23|1436.23|0
1586339400000|2020-04-08 09:50:00|1437.08|1437.08|1436.28|1436.28|1440.06|1440.06|1434.12|1434.12|0
1586339700000|2020-04-08 09:55:00|1437.9|1437.9|1439.56|1439.56|1440.64|1440.64|1437.36|1437.36|0
1586340000000|2020-04-08 10:00:00|1440.1|1440.1|1440.89|1440.89|1441.43|1441.43|1439.56|1439.56|0
1586340300000|2020-04-08 10:05:00|1440.75|1440.75|1443.31|1443.31|1446|1446|1440.61|1440.61|0
1586340600000|2020-04-08 10:10:00|1442.77|1442.77|1442.93|1442.93|1444.01|1444.01|1441.31|1441.31|0
1586340900000|2020-04-08 10:15:00|1443.47|1443.47|1443.47|1443.47|1443.47|1443.47|1441.85|1441.85|0
1586341200000|2020-04-08 10:20:00|1444.01|1444.01|1445.09|1445.09|1445.09|1445.09|1444.01|1444.01|0
1586341500000|2020-04-08 10:25:00|1444.55|1444.55|1444.55|1444.55|1445.09|1445.09|1443.47|1443.47|0
1586341800000|2020-04-08 10:30:00|1445.63|1445.63|1445.71|1445.71|1447.33|1447.33|1444.55|1444.55|0
1586342100000|2020-04-08 10:35:00|1446.25|1446.25|1446.71|1446.71|1446.71|1446.71|1445.09|1445.09|0
1586342400000|2020-04-08 10:40:00|1447.25|1447.25|1449.51|1449.51|1449.51|1449.51|1445.59|1445.59|0
1586342700000|2020-04-08 10:45:00|1451.67|1451.67|1454.91|1454.91|1454.91|1454.91|1451.67|1451.67|0
1586343000000|2020-04-08 10:50:00|1455.45|1455.45|1457.44|1457.44|1457.44|1457.44|1454.53|1454.53|0
1586343300000|2020-04-08 10:55:00|1458.52|1458.52|1460.54|1460.54|1460.54|1460.54|1456.36|1456.36|0
1586343600000|2020-04-08 11:00:00|1460.96|1460.96|1459.18|1459.18|1463.66|1463.66|1459.18|1459.18|0
1586343900000|2020-04-08 11:05:00|1460.8|1460.8|1464.58|1464.58|1464.58|1464.58|1459.72|1459.72|0
1586344200000|2020-04-08 11:10:00|1464.04|1464.04|1469.12|1469.12|1470.2|1470.2|1464.04|1464.04|0
1586344500000|2020-04-08 11:15:00|1470.2|1470.2|1470.48|1470.48|1472.9|1472.9|1469.66|1469.66|0
1586344800000|2020-04-08 11:20:00|1469.94|1469.94|1471.02|1471.02|1471.02|1471.02|1467.24|1467.24|0
1586345100000|2020-04-08 11:25:00|1471.56|1471.56|1464.54|1464.54|1471.56|1471.56|1464.46|1464.46|0
1586345400000|2020-04-08 11:30:00|1463.46|1463.46|1462.38|1462.38|1463.46|1463.46|1461.3|1461.3|0
1586345700000|2020-04-08 11:35:00|1461.84|1461.84|1467.78|1467.78|1467.78|1467.78|1461.84|1461.84|0
1586346000000|2020-04-08 11:40:00|1467.24|1467.24|1471.47|1471.47|1471.47|1471.47|1467.24|1467.24|0
1586346300000|2020-04-08 11:45:00|1472.55|1472.55|1474.12|1474.12|1474.12|1474.12|1472.41|1472.41|0
1586346600000|2020-04-08 11:50:00|1474.66|1474.66|1478.69|1478.69|1479.23|1479.23|1474.2|1474.2|0
1586346900000|2020-04-08 11:55:00|1477.61|1477.61|1482.54|1482.54|1482.54|1482.54|1475.45|1475.45|0
1586347200000|2020-04-08 12:00:00|1482|1482|1478.43|1478.43|1482|1482|1473.86|1473.86|0
1586347500000|2020-04-08 12:05:00|1478.97|1478.97|1478.44|1478.44|1481.68|1481.68|1477.9|1477.9|0
1586347800000|2020-04-08 12:10:00|1477.9|1477.9|1482.22|1482.22|1482.76|1482.76|1477.9|1477.9|0
1586348100000|2020-04-08 12:15:00|1481.68|1481.68|1484.38|1484.38|1484.92|1484.92|1480.06|1480.06|0
1586348400000|2020-04-08 12:20:00|1484.92|1484.92|1486.54|1486.54|1487.07|1487.07|1483.84|1483.84|0
1586348700000|2020-04-08 12:25:00|1488.15|1488.15|1489.49|1489.49|1490.31|1490.31|1486.25|1486.25|0
1586349000000|2020-04-08 12:30:00|1490.57|1490.57|1491.32|1491.32|1494.35|1494.35|1490.53|1490.53|0
1586349300000|2020-04-08 12:35:00|1489.7|1489.7|1481.18|1481.18|1489.82|1489.82|1481.18|1481.18|0
1586349600000|2020-04-08 12:40:00|1480.85|1480.85|1483.01|1483.01|1484.09|1484.09|1480.85|1480.85|0
1586349900000|2020-04-08 12:45:00|1484.09|1484.09|1484.09|1484.09|1484.63|1484.63|1483.01|1483.01|0
1586350200000|2020-04-08 12:50:00|1483.95|1483.95|1486.65|1486.65|1486.65|1486.65|1483.95|1483.95|0
1586350500000|2020-04-08 12:55:00|1486.11|1486.11|1487.73|1487.73|1489.35|1489.35|1486.11|1486.11|0
1586350800000|2020-04-08 13:00:00|1487.77|1487.77|1486.07|1486.07|1489.1|1489.1|1486.07|1486.07|0
1586351100000|2020-04-08 13:05:00|1487.15|1487.15|1488.81|1488.81|1490.39|1490.39|1484.99|1484.99|0
1586351400000|2020-04-08 13:10:00|1488.27|1488.27|1488.81|1488.81|1489.89|1489.89|1487.19|1487.19|0
1586351700000|2020-04-08 13:15:00|1490.43|1490.43|1488.52|1488.52|1491.76|1491.76|1488.52|1488.52|0
1586352000000|2020-04-08 13:20:00|1489.06|1489.06|1491.76|1491.76|1492.84|1492.84|1488.52|1488.52|0
1586352300000|2020-04-08 13:25:00|1491.22|1491.22|1494.75|1494.75|1494.75|1494.75|1491.22|1491.22|0
1586352600000|2020-04-08 13:30:00|1495.29|1495.29|1490.85|1490.85|1496.91|1496.91|1487.61|1487.61|0
1586352900000|2020-04-08 13:35:00|1491.39|1491.39|1484.17|1484.17|1491.39|1491.39|1483.63|1483.63|0
1586353200000|2020-04-08 13:40:00|1484.71|1484.71|1484.32|1484.32|1486.32|1486.32|1481.7|1481.7|0
1586353500000|2020-04-08 13:45:00|1484.85|1484.85|1479.74|1479.74|1485.39|1485.39|1479.74|1479.74|0
1586353800000|2020-04-08 13:50:00|1479.2|1479.2|1472.96|1472.96|1479.74|1479.74|1472.96|1472.96|0
1586354100000|2020-04-08 13:55:00|1472.82|1472.82|1471.22|1471.22|1473.38|1473.38|1469.6|1469.6|0
1586354400000|2020-04-08 14:00:00|1471.76|1471.76|1470.76|1470.76|1475|1475|1470.76|1470.76|0
1586354700000|2020-04-08 14:05:00|1469.14|1469.14|1466.48|1466.48|1470.64|1470.64|1466.32|1466.32|0
1586355000000|2020-04-08 14:10:00|1467.56|1467.56|1464.73|1464.73|1468.64|1468.64|1463.36|1463.36|0
1586355300000|2020-04-08 14:15:00|1464.19|1464.19|1466.13|1466.13|1467.26|1467.26|1462.57|1462.57|0
1586355600000|2020-04-08 14:20:00|1466.22|1466.22|1470.74|1470.74|1470.74|1470.74|1464.6|1464.6|0
1586355900000|2020-04-08 14:25:00|1471.28|1471.28|1474.89|1474.89|1475.31|1475.31|1471.28|1471.28|0
1586356200000|2020-04-08 14:30:00|1475.43|1475.43|1476.29|1476.29|1477.37|1477.37|1474.89|1474.89|0
1586356500000|2020-04-08 14:35:00|1475.75|1475.75|1473.98|1473.98|1476.87|1476.87|1472.36|1472.36|0
1586356800000|2020-04-08 14:40:00|1474.52|1474.52|1470.58|1470.58|1474.52|1474.52|1468.96|1468.96|0
1586357100000|2020-04-08 14:45:00|1471.12|1471.12|1470.86|1470.86|1473.13|1473.13|1470.32|1470.32|0
1586357400000|2020-04-08 14:50:00|1471.94|1471.94|1470.74|1470.74|1474.72|1474.72|1470.74|1470.74|0
1586357700000|2020-04-08 14:55:00|1470.78|1470.78|1474.68|1474.68|1474.68|1474.68|1467.54|1467.54|0
1586358000000|2020-04-08 15:00:00|1474.14|1474.14|1471.98|1471.98|1474.14|1474.14|1471.98|1471.98|0
1586358300000|2020-04-08 15:05:00|1472.52|1472.52|1473.02|1473.02|1473.06|1473.06|1471.44|1471.44|0
1586358600000|2020-04-08 15:10:00|1473.56|1473.56|1477.33|1477.33|1477.87|1477.87|1473.56|1473.56|0
1586358900000|2020-04-08 15:15:00|1477.19|1477.19|1478.8|1478.8|1480.96|1480.96|1477.19|1477.19|0
1586359200000|2020-04-08 15:20:00|1479.34|1479.34|1481.17|1481.17|1481.89|1481.89|1479.34|1479.34|0
1586359500000|2020-04-08 15:25:00|1480.74|1480.74|1481.19|1481.19|1482.34|1482.34|1479.59|1479.59|0
1586416500000|2020-04-09 07:15:00|1514.34|1514.34|1519.66|1519.66|1523.43|1523.43|1513.72|1513.72|0
1586416800000|2020-04-09 07:20:00|1519.12|1519.12|1518.58|1518.58|1521.28|1521.28|1516.42|1516.42|0
1586417100000|2020-04-09 07:25:00|1516.96|1516.96|1514.88|1514.88|1521.82|1521.82|1513.26|1513.26|0
1586417400000|2020-04-09 07:30:00|1515.96|1515.96|1517.04|1517.04|1517.58|1517.58|1514.88|1514.88|0
1586417700000|2020-04-09 07:35:00|1516.75|1516.75|1523.97|1523.97|1524.51|1524.51|1516.75|1516.75|0
1586418000000|2020-04-09 07:40:00|1525.59|1525.59|1523.97|1523.97|1530.99|1530.99|1523.97|1523.97|0
1586418300000|2020-04-09 07:45:00|1525.05|1525.05|1519.16|1519.16|1525.05|1525.05|1519.16|1519.16|0
1586418600000|2020-04-09 07:50:00|1520.24|1520.24|1514.3|1514.3|1521.32|1521.32|1514.3|1514.3|0
1586418900000|2020-04-09 07:55:00|1513.76|1513.76|1510.72|1510.72|1515.38|1515.38|1508.56|1508.56|0
1586419200000|2020-04-09 08:00:00|1510.01|1510.01|1512.17|1512.17|1513.25|1513.25|1510.01|1510.01|0
1586419500000|2020-04-09 08:05:00|1511.63|1511.63|1510.34|1510.34|1512.96|1512.96|1509.01|1509.01|0
1586419800000|2020-04-09 08:10:00|1507.64|1507.64|1500|1500|1507.64|1507.64|1500|1500|0
1586420100000|2020-04-09 08:15:00|1500.54|1500.54|1500.71|1500.71|1500.71|1500.71|1496.39|1496.39|0
1586420400000|2020-04-09 08:20:00|1500.17|1500.17|1496.93|1496.93|1501.25|1501.25|1496.93|1496.93|0
1586420700000|2020-04-09 08:25:00|1494.77|1494.77|1483.85|1483.85|1494.77|1494.77|1482.23|1482.23|0
1586421000000|2020-04-09 08:30:00|1480.61|1480.61|1483.31|1483.31|1486.55|1486.55|1480.61|1480.61|0
1586421300000|2020-04-09 08:35:00|1482.23|1482.23|1475.05|1475.05|1482.23|1482.23|1475.05|1475.05|0
1586421600000|2020-04-09 08:40:00|1476.13|1476.13|1476.67|1476.67|1478.83|1478.83|1475.05|1475.05|0
1586421900000|2020-04-09 08:45:00|1475.59|1475.59|1474.34|1474.34|1476.93|1476.93|1473.6|1473.6|0
1586422200000|2020-04-09 08:50:00|1473.8|1473.8|1470.02|1470.02|1474.34|1474.34|1469.48|1469.48|0
1586422500000|2020-04-09 08:55:00|1468.94|1468.94|1468.74|1468.74|1469.48|1469.48|1466.04|1466.04|0
1586422800000|2020-04-09 09:00:00|1468.2|1468.2|1469.82|1469.82|1470.9|1470.9|1467.12|1467.12|0
1586423100000|2020-04-09 09:05:00|1470.36|1470.36|1471.35|1471.35|1473.06|1473.06|1469.82|1469.82|0
1586423400000|2020-04-09 09:10:00|1469.73|1469.73|1466.2|1466.2|1469.73|1469.73|1466.2|1466.2|0
1586423700000|2020-04-09 09:15:00|1467.82|1467.82|1462.88|1462.88|1468.32|1468.32|1462.34|1462.34|0
1586424000000|2020-04-09 09:20:00|1463.96|1463.96|1467.2|1467.2|1468.82|1468.82|1463.96|1463.96|0
1586424300000|2020-04-09 09:25:00|1468.28|1468.28|1479.93|1479.93|1479.93|1479.93|1468.28|1468.28|0
1586424600000|2020-04-09 09:30:00|1479.39|1479.39|1475.57|1475.57|1480.47|1480.47|1475.57|1475.57|0
1586424900000|2020-04-09 09:35:00|1474.49|1474.49|1469.55|1469.55|1475.03|1475.03|1469.01|1469.01|0
1586425200000|2020-04-09 09:40:00|1469.64|1469.64|1467.52|1467.52|1471.3|1471.3|1467.52|1467.52|0
1586425500000|2020-04-09 09:45:00|1466.44|1466.44|1460.5|1460.5|1466.44|1466.44|1459.96|1459.96|0
1586425800000|2020-04-09 09:50:00|1461.04|1461.04|1461.44|1461.44|1461.44|1461.44|1458.2|1458.2|0
1586426100000|2020-04-09 09:55:00|1460.9|1460.9|1473.31|1473.31|1473.31|1473.31|1460.36|1460.36|0
1586426400000|2020-04-09 10:00:00|1473.85|1473.85|1477.63|1477.63|1479.25|1479.25|1473.85|1473.85|0
1586426700000|2020-04-09 10:05:00|1479.25|1479.25|1481.39|1481.39|1483.57|1483.57|1479.25|1479.25|0
1586427000000|2020-04-09 10:10:00|1481.67|1481.67|1481.44|1481.44|1483.06|1483.06|1479|1479|0
1586427300000|2020-04-09 10:15:00|1482.52|1482.52|1478.29|1478.29|1482.52|1482.52|1478.29|1478.29|0
1586427600000|2020-04-09 10:20:00|1478.83|1478.83|1479.08|1479.08|1480.99|1480.99|1476.67|1476.67|0
1586427900000|2020-04-09 10:25:00|1478.54|1478.54|1479.62|1479.62|1480.16|1480.16|1477.47|1477.47|0
1586428200000|2020-04-09 10:30:00|1481.24|1481.24|1479.08|1479.08|1481.78|1481.78|1478.54|1478.54|0
1586428500000|2020-04-09 10:35:00|1480.16|1480.16|1484.77|1484.77|1484.77|1484.77|1480.16|1480.16|0
1586428800000|2020-04-09 10:40:00|1484.23|1484.23|1486.88|1486.88|1486.88|1486.88|1483.69|1483.69|0
1586429100000|2020-04-09 10:45:00|1487.09|1487.09|1489.09|1489.09|1489.62|1489.62|1486.93|1486.93|0
1586429400000|2020-04-09 10:50:00|1488.55|1488.55|1488.36|1488.36|1489.09|1489.09|1485.85|1485.85|0
1586429700000|2020-04-09 10:55:00|1487.82|1487.82|1491.64|1491.64|1491.64|1491.64|1487.78|1487.78|0
1586430000000|2020-04-09 11:00:00|1491.27|1491.27|1492.89|1492.89|1495.05|1495.05|1488.57|1488.57|0
1586430300000|2020-04-09 11:05:00|1493.43|1493.43|1495.05|1495.05|1495.59|1495.59|1493.43|1493.43|0
1586430600000|2020-04-09 11:10:00|1495.59|1495.59|1495.05|1495.05|1496.67|1496.67|1493.43|1493.43|0
1586430900000|2020-04-09 11:15:00|1496.67|1496.67|1498.29|1498.29|1498.29|1498.29|1496.13|1496.13|0
1586431200000|2020-04-09 11:20:00|1496.67|1496.67|1495.05|1495.05|1497.75|1497.75|1493.97|1493.97|0
1586431500000|2020-04-09 11:25:00|1494.51|1494.51|1492.72|1492.72|1497.04|1497.04|1492.72|1492.72|0
1586431800000|2020-04-09 11:30:00|1492.68|1492.68|1501.36|1501.36|1506.76|1506.76|1491.06|1491.06|0
1586432100000|2020-04-09 11:35:00|1499.2|1499.2|1495.42|1495.42|1501.9|1501.9|1495.42|1495.42|0
1586432400000|2020-04-09 11:40:00|1494.88|1494.88|1494.34|1494.34|1494.88|1494.88|1494.34|1494.34|0
1586432700000|2020-04-09 11:45:00|1493.26|1493.26|1496.04|1496.04|1497.12|1497.12|1493.26|1493.26|0
1586433000000|2020-04-09 11:50:00|1495.19|1495.19|1494.53|1494.53|1496.15|1496.15|1491.96|1491.96|0
1586433300000|2020-04-09 11:55:00|1495.61|1495.61|1491.25|1491.25|1496.15|1496.15|1491.25|1491.25|0
1586433600000|2020-04-09 12:00:00|1491.79|1491.79|1491.79|1491.79|1493.95|1493.95|1491.25|1491.25|0
1586433900000|2020-04-09 12:05:00|1492.5|1492.5|1492.5|1492.5|1493.04|1493.04|1491.96|1491.96|0
1586434200000|2020-04-09 12:10:00|1491.96|1491.96|1491.42|1491.42|1491.96|1491.96|1490.34|1490.34|0
1586434500000|2020-04-09 12:15:00|1491.96|1491.96|1488.72|1488.72|1493.04|1493.04|1488.18|1488.18|0
1586434800000|2020-04-09 12:20:00|1489.8|1489.8|1491|1491|1491.54|1491.54|1489.8|1489.8|0
1586435100000|2020-04-09 12:25:00|1490.88|1490.88|1494.32|1494.32|1494.32|1494.32|1490.8|1490.8|0
1586435400000|2020-04-09 12:30:00|1494.91|1494.91|1501.32|1501.32|1501.9|1501.9|1494.74|1494.74|0
1586435700000|2020-04-09 12:35:00|1501.24|1501.24|1500.2|1500.2|1501.82|1501.82|1498.04|1498.04|0
1586436000000|2020-04-09 12:40:00|1500.74|1500.74|1501.54|1501.54|1501.54|1501.54|1494.8|1494.8|0
1586436300000|2020-04-09 12:45:00|1502.08|1502.08|1504.74|1504.74|1505.28|1505.28|1500.46|1500.46|0
1586436600000|2020-04-09 12:50:00|1505.82|1505.82|1513.52|1513.52|1513.52|1513.52|1505.82|1505.82|0
1586436900000|2020-04-09 12:55:00|1512.98|1512.98|1511.1|1511.1|1514.06|1514.06|1510.82|1510.82|0
1586437200000|2020-04-09 13:00:00|1511.64|1511.64|1512.6|1512.6|1513.26|1513.26|1510.98|1510.98|0
1586437500000|2020-04-09 13:05:00|1511.52|1511.52|1513.96|1513.96|1515.58|1515.58|1511.52|1511.52|0
1586437800000|2020-04-09 13:10:00|1515.04|1515.04|1514.45|1514.45|1518.23|1518.23|1514.45|1514.45|0
1586438100000|2020-04-09 13:15:00|1513.91|1513.91|1513.33|1513.33|1513.91|1513.91|1511.71|1511.71|0
1586438400000|2020-04-09 13:20:00|1513.87|1513.87|1516.32|1516.32|1517.11|1517.11|1513.87|1513.87|0
1586438700000|2020-04-09 13:25:00|1516.86|1516.86|1519.8|1519.8|1519.8|1519.8|1516.48|1516.48|0
1586439000000|2020-04-09 13:30:00|1519.84|1519.84|1515.44|1515.44|1523|1523|1514.9|1514.9|0
1586439300000|2020-04-09 13:35:00|1516.52|1516.52|1514.99|1514.99|1517.06|1517.06|1513.82|1513.82|0
1586439600000|2020-04-09 13:40:00|1514.9|1514.9|1514.36|1514.36|1516.52|1516.52|1513.82|1513.82|0
1586439900000|2020-04-09 13:45:00|1514.9|1514.9|1513.92|1513.92|1517.6|1517.6|1513.92|1513.92|0
1586440200000|2020-04-09 13:50:00|1513.64|1513.64|1520|1520|1520|1520|1513.64|1513.64|0
1586440500000|2020-04-09 13:55:00|1518.38|1518.38|1523.14|1523.14|1524.43|1524.43|1516.22|1516.22|0
1586440800000|2020-04-09 14:00:00|1524.22|1524.22|1523.37|1523.37|1526.07|1526.07|1520.98|1520.98|0
1586441100000|2020-04-09 14:05:00|1522.29|1522.29|1509.21|1509.21|1522.29|1522.29|1509.04|1509.04|0
1586441400000|2020-04-09 14:10:00|1509.75|1509.75|1517.73|1517.73|1518.18|1518.18|1509.75|1509.75|0
1586441700000|2020-04-09 14:15:00|1518.81|1518.81|1514.36|1514.36|1518.81|1518.81|1513.28|1513.28|0
1586442000000|2020-04-09 14:20:00|1514.9|1514.9|1517.6|1517.6|1517.73|1517.73|1513.28|1513.28|0
1586442300000|2020-04-09 14:25:00|1518.14|1518.14|1519.79|1519.79|1520.91|1520.91|1517.6|1517.6|0
1586442600000|2020-04-09 14:30:00|1519.25|1519.25|1520.62|1520.62|1520.62|1520.62|1516.55|1516.55|0
1586442900000|2020-04-09 14:35:00|1521.16|1521.16|1521.29|1521.29|1522.66|1522.66|1519|1519|0
1586443200000|2020-04-09 14:40:00|1521.83|1521.83|1523.25|1523.25|1523.25|1523.25|1520.75|1520.75|0
1586443500000|2020-04-09 14:45:00|1523.53|1523.53|1519.91|1519.91|1523.53|1523.53|1519.91|1519.91|0
1586443800000|2020-04-09 14:50:00|1519.38|1519.38|1520.99|1520.99|1521.53|1521.53|1518.84|1518.84|0
1586444100000|2020-04-09 14:55:00|1521.53|1521.53|1521.53|1521.53|1523.24|1523.24|1519.91|1519.91|0
1586444400000|2020-04-09 15:00:00|1520.99|1520.99|1520.41|1520.41|1523.24|1523.24|1519.33|1519.33|0
1586444700000|2020-04-09 15:05:00|1519.87|1519.87|1520.97|1520.97|1522.22|1522.22|1518.94|1518.94|0
1586445000000|2020-04-09 15:10:00|1520.43|1520.43|1518.94|1518.94|1520.43|1520.43|1517.19|1517.19|0
1586445300000|2020-04-09 15:15:00|1518.81|1518.81|1515.46|1515.46|1518.81|1518.81|1515.46|1515.46|0
1586445600000|2020-04-09 15:20:00|1516|1516|1517.99|1517.99|1519.24|1519.24|1515.71|1515.71|0
1586445900000|2020-04-09 15:25:00|1516.91|1516.91|1520.6|1520.6|1521.88|1521.88|1515.29|1515.29|0
1586848500000|2020-04-14 07:15:00|1558.42|1558.42|1543.08|1543.08|1558.42|1558.42|1543.08|1543.08|0
1586848800000|2020-04-14 07:20:00|1540.38|1540.38|1535.89|1535.89|1542.54|1542.54|1535.89|1535.89|0
1586849100000|2020-04-14 07:25:00|1535.46|1535.46|1532.59|1532.59|1535.83|1535.83|1530.98|1530.98|0
1586849400000|2020-04-14 07:30:00|1531.52|1531.52|1543.48|1543.48|1543.48|1543.48|1529.36|1529.36|0
1586849700000|2020-04-14 07:35:00|1542.94|1542.94|1548.45|1548.45|1552.86|1552.86|1542.94|1542.94|0
1586850000000|2020-04-14 07:40:00|1546.83|1546.83|1555.15|1555.15|1555.15|1555.15|1546.83|1546.83|0
1586850300000|2020-04-14 07:45:00|1556.23|1556.23|1558.62|1558.62|1558.62|1558.62|1554.84|1554.84|0
1586850600000|2020-04-14 07:50:00|1559.7|1559.7|1566.44|1566.44|1568.06|1568.06|1558.08|1558.08|0
1586850900000|2020-04-14 07:55:00|1565.9|1565.9|1556.1|1556.1|1567.52|1567.52|1556.1|1556.1|0
1586851200000|2020-04-14 08:00:00|1555.56|1555.56|1555.52|1555.52|1560.42|1560.42|1553.36|1553.36|0
1586851500000|2020-04-14 08:05:00|1553.36|1553.36|1544.18|1544.18|1553.9|1553.9|1544.18|1544.18|0
1586851800000|2020-04-14 08:10:00|1542.56|1542.56|1535.55|1535.55|1542.56|1542.56|1530.15|1530.15|0
1586852100000|2020-04-14 08:15:00|1534.47|1534.47|1531.1|1531.1|1534.47|1534.47|1527.32|1527.32|0
1586852400000|2020-04-14 08:20:00|1528.94|1528.94|1526.08|1526.08|1528.94|1528.94|1519.06|1519.06|0
1586852700000|2020-04-14 08:25:00|1527.7|1527.7|1521.76|1521.76|1528.78|1528.78|1520.68|1520.68|0
1586853000000|2020-04-14 08:30:00|1520.68|1520.68|1526.62|1526.62|1527.16|1527.16|1519.6|1519.6|0
1586853300000|2020-04-14 08:35:00|1526.08|1526.08|1521.68|1521.68|1526.08|1526.08|1521.68|1521.68|0
1586853600000|2020-04-14 08:40:00|1521.47|1521.47|1523.09|1523.09|1523.63|1523.63|1521.47|1521.47|0
1586853900000|2020-04-14 08:45:00|1522.01|1522.01|1519.85|1519.85|1522.01|1522.01|1518.23|1518.23|0
1586854200000|2020-04-14 08:50:00|1520.93|1520.93|1517.86|1517.86|1520.93|1520.93|1517.61|1517.61|0
1586854500000|2020-04-14 08:55:00|1518.4|1518.4|1522.55|1522.55|1522.55|1522.55|1513.54|1513.54|0
1586854800000|2020-04-14 09:00:00|1523.09|1523.09|1527.41|1527.41|1530.11|1530.11|1523.09|1523.09|0
1586855100000|2020-04-14 09:05:00|1526.33|1526.33|1527.41|1527.41|1529.57|1529.57|1525.25|1525.25|0
1586855400000|2020-04-14 09:10:00|1527.95|1527.95|1527.41|1527.41|1527.95|1527.95|1527.41|1527.41|0
1586855700000|2020-04-14 09:15:00|1527.95|1527.95|1530.65|1530.65|1530.65|1530.65|1527.95|1527.95|0
1586856000000|2020-04-14 09:20:00|1531.19|1531.19|1536.05|1536.05|1536.05|1536.05|1531.19|1531.19|0
1586856300000|2020-04-14 09:25:00|1534.43|1534.43|1531.35|1531.35|1535.67|1535.67|1530.27|1530.27|0
1586856600000|2020-04-14 09:30:00|1531.89|1531.89|1528.66|1528.66|1535.67|1535.67|1527.58|1527.58|0
1586856900000|2020-04-14 09:35:00|1528.12|1528.12|1526.83|1526.83|1528.66|1528.66|1523.26|1523.26|0
1586857200000|2020-04-14 09:40:00|1524.13|1524.13|1525.58|1525.58|1526.29|1526.29|1524.13|1524.13|0
1586857500000|2020-04-14 09:45:00|1526.12|1526.12|1522.88|1522.88|1527.74|1527.74|1522.88|1522.88|0
1586857800000|2020-04-14 09:50:00|1523.96|1523.96|1522.92|1522.92|1525.08|1525.08|1522.92|1522.92|0
1586858100000|2020-04-14 09:55:00|1523.46|1523.46|1520.22|1520.22|1525.08|1525.08|1520.22|1520.22|0
1586858400000|2020-04-14 10:00:00|1520.76|1520.76|1521.84|1521.84|1522.92|1522.92|1520.76|1520.76|0
1586858700000|2020-04-14 10:05:00|1522.92|1522.92|1521.84|1521.84|1522.92|1522.92|1519.14|1519.14|0
1586859000000|2020-04-14 10:10:00|1521.3|1521.3|1520.05|1520.05|1521.3|1521.3|1518.6|1518.6|0
1586859300000|2020-04-14 10:15:00|1520.59|1520.59|1522.96|1522.96|1522.96|1522.96|1520.59|1520.59|0
1586859600000|2020-04-14 10:20:00|1521.34|1521.34|1521.88|1521.88|1522.42|1522.42|1520.8|1520.8|0
1586859900000|2020-04-14 10:25:00|1522.42|1522.42|1519.18|1519.18|1522.42|1522.42|1519.18|1519.18|0
1586860200000|2020-04-14 10:30:00|1519.72|1519.72|1521.88|1521.88|1521.88|1521.88|1519.72|1519.72|0
1586860500000|2020-04-14 10:35:00|1522.42|1522.42|1522.42|1522.42|1522.42|1522.42|1522.42|1522.42|0
1586860800000|2020-04-14 10:40:00|1522.96|1522.96|1518.43|1518.43|1524.04|1524.04|1517.35|1517.35|0
1586861100000|2020-04-14 10:45:00|1517.89|1517.89|1515.94|1515.94|1517.89|1517.89|1515.94|1515.94|0
1586861400000|2020-04-14 10:50:00|1516.48|1516.48|1514.69|1514.69|1516.48|1516.48|1513.07|1513.07|0
1586861700000|2020-04-14 10:55:00|1515.23|1515.23|1516.31|1516.31|1516.31|1516.31|1512.53|1512.53|0
1586862000000|2020-04-14 11:00:00|1515.46|1515.46|1515.39|1515.39|1515.46|1515.46|1511.68|1511.68|0
1586862300000|2020-04-14 11:05:00|1514.31|1514.31|1516.47|1516.47|1518.09|1518.09|1514.31|1514.31|0
1586862600000|2020-04-14 11:10:00|1515.93|1515.93|1515.93|1515.93|1516.47|1516.47|1515.39|1515.39|0
1586862900000|2020-04-14 11:15:00|1515.39|1515.39|1506.54|1506.54|1515.39|1515.39|1505.46|1505.46|0
1586863200000|2020-04-14 11:20:00|1506|1506|1508.66|1508.66|1508.66|1508.66|1505.88|1505.88|0
1586863500000|2020-04-14 11:25:00|1507.04|1507.04|1507.21|1507.21|1507.75|1507.75|1506.5|1506.5|0
1586863800000|2020-04-14 11:30:00|1508.83|1508.83|1509.66|1509.66|1509.78|1509.78|1507.62|1507.62|0
1586864100000|2020-04-14 11:35:00|1510.2|1510.2|1512.24|1512.24|1512.78|1512.78|1509.66|1509.66|0
1586864400000|2020-04-14 11:40:00|1511.7|1511.7|1509.92|1509.92|1512.24|1512.24|1506.84|1506.84|0
1586864700000|2020-04-14 11:45:00|1508.84|1508.84|1509.38|1509.38|1509.38|1509.38|1506.68|1506.68|0
1586865000000|2020-04-14 11:50:00|1508.84|1508.84|1511.54|1511.54|1511.54|1511.54|1508.84|1508.84|0
1586865300000|2020-04-14 11:55:00|1511.29|1511.29|1509.34|1509.34|1511.5|1511.5|1508.21|1508.21|0
1586865600000|2020-04-14 12:00:00|1509.88|1509.88|1510.42|1510.42|1510.42|1510.42|1508.26|1508.26|0
1586865900000|2020-04-14 12:05:00|1511.5|1511.5|1509.74|1509.74|1513.12|1513.12|1509.74|1509.74|0
1586866200000|2020-04-14 12:10:00|1509.2|1509.2|1511.36|1511.36|1511.9|1511.9|1508.12|1508.12|0
1586866500000|2020-04-14 12:15:00|1512.44|1512.44|1521.08|1521.08|1521.08|1521.08|1512.44|1512.44|0
1586866800000|2020-04-14 12:20:00|1520.54|1520.54|1520|1520|1522.16|1522.16|1520|1520|0
1586867100000|2020-04-14 12:25:00|1519.46|1519.46|1515.68|1515.68|1519.46|1519.46|1515.68|1515.68|0
1586867400000|2020-04-14 12:30:00|1515.14|1515.14|1515.68|1515.68|1516.76|1516.76|1514.6|1514.6|0
1586867700000|2020-04-14 12:35:00|1517.3|1517.3|1514.06|1514.06|1517.3|1517.3|1514.06|1514.06|0
1586868000000|2020-04-14 12:40:00|1513.52|1513.52|1515.68|1515.68|1515.68|1515.68|1513.52|1513.52|0
1586868300000|2020-04-14 12:45:00|1515.14|1515.14|1517.3|1517.3|1517.3|1517.3|1515.14|1515.14|0
1586868600000|2020-04-14 12:50:00|1517.84|1517.84|1513.52|1513.52|1518.92|1518.92|1513.52|1513.52|0
1586868900000|2020-04-14 12:55:00|1514.06|1514.06|1513.44|1513.44|1514.06|1514.06|1513.44|1513.44|0
1586869200000|2020-04-14 13:00:00|1513.98|1513.98|1515.2|1515.2|1517.36|1517.36|1513.44|1513.44|0
1586869500000|2020-04-14 13:05:00|1514.66|1514.66|1517.9|1517.9|1518.44|1518.44|1513.58|1513.58|0
1586869800000|2020-04-14 13:10:00|1518.44|1518.44|1520.95|1520.95|1524.73|1524.73|1518.44|1518.44|0
1586870100000|2020-04-14 13:15:00|1519.87|1519.87|1518.88|1518.88|1522|1522|1517.26|1517.26|0
1586870400000|2020-04-14 13:20:00|1517.26|1517.26|1508.83|1508.83|1517.26|1517.26|1508.83|1508.83|0
1586870700000|2020-04-14 13:25:00|1508.59|1508.59|1509.13|1509.13|1510.75|1510.75|1506.97|1506.97|0
1586871000000|2020-04-14 13:30:00|1509.67|1509.67|1512.53|1512.53|1512.53|1512.53|1506.97|1506.97|0
1586871300000|2020-04-14 13:35:00|1513.07|1513.07|1510.51|1510.51|1514.81|1514.81|1510.51|1510.51|0
1586871600000|2020-04-14 13:40:00|1509.43|1509.43|1510.51|1510.51|1511.05|1511.05|1508.89|1508.89|0
1586871900000|2020-04-14 13:45:00|1508.89|1508.89|1509.97|1509.97|1509.97|1509.97|1505.11|1505.11|0
1586872200000|2020-04-14 13:50:00|1508.89|1508.89|1514|1514|1515.62|1515.62|1508.89|1508.89|0
1586872500000|2020-04-14 13:55:00|1513.46|1513.46|1512.8|1512.8|1514.82|1514.82|1512.27|1512.27|0
1586872800000|2020-04-14 14:00:00|1513.88|1513.88|1517.81|1517.81|1517.81|1517.81|1512.27|1512.27|0
1586873100000|2020-04-14 14:05:00|1517.27|1517.27|1522.01|1522.01|1523.09|1523.09|1517.27|1517.27|0
1586873400000|2020-04-14 14:10:00|1522.55|1522.55|1523.82|1523.82|1527.06|1527.06|1522.55|1522.55|0
1586873700000|2020-04-14 14:15:00|1523.28|1523.28|1529.77|1529.77|1529.77|1529.77|1523.28|1523.28|0
1586874000000|2020-04-14 14:20:00|1529.23|1529.23|1523.87|1523.87|1530.31|1530.31|1522.79|1522.79|0
1586874300000|2020-04-14 14:25:00|1523.33|1523.33|1526.03|1526.03|1526.03|1526.03|1522.79|1522.79|0
1586874600000|2020-04-14 14:30:00|1526.57|1526.57|1519.72|1519.72|1526.57|1526.57|1518.64|1518.64|0
1586874900000|2020-04-14 14:35:00|1519.18|1519.18|1521.5|1521.5|1522.58|1522.58|1518.8|1518.8|0
1586875200000|2020-04-14 14:40:00|1520.96|1520.96|1521.5|1521.5|1522.58|1522.58|1519.34|1519.34|0
1586875500000|2020-04-14 14:45:00|1521.46|1521.46|1518.22|1518.22|1524.44|1524.44|1518.22|1518.22|0
1586875800000|2020-04-14 14:50:00|1519.3|1519.3|1513.14|1513.14|1519.3|1519.3|1513.08|1513.08|0
1586876100000|2020-04-14 14:55:00|1513.05|1513.05|1508.42|1508.42|1513.05|1513.05|1507.88|1507.88|0
1586876400000|2020-04-14 15:00:00|1507.34|1507.34|1509.54|1509.54|1514.28|1514.28|1507.34|1507.34|0
1586876700000|2020-04-14 15:05:00|1508.46|1508.46|1512.84|1512.84|1513.38|1513.38|1505.24|1505.24|0
1586877000000|2020-04-14 15:10:00|1513.38|1513.38|1509.95|1509.95|1514.14|1514.14|1508.87|1508.87|0
1586877300000|2020-04-14 15:15:00|1510.49|1510.49|1506.04|1506.04|1511.69|1511.69|1506.04|1506.04|0
1586877600000|2020-04-14 15:20:00|1505.5|1505.5|1512.65|1512.65|1512.65|1512.65|1505.5|1505.5|0
1586877900000|2020-04-14 15:25:00|1513.73|1513.73|1510.36|1510.36|1514.27|1514.27|1506.39|1506.39|0
1586934900000|2020-04-15 07:15:00|1517.93|1517.93|1519.01|1519.01|1519.01|1519.01|1514.69|1514.69|0
1586935200000|2020-04-15 07:20:00|1519.55|1519.55|1512.53|1512.53|1524.95|1524.95|1511.99|1511.99|0
1586935500000|2020-04-15 07:25:00|1510.37|1510.37|1515.19|1515.19|1517.89|1517.89|1510.37|1510.37|0
1586935800000|2020-04-15 07:30:00|1514.65|1514.65|1510.87|1510.87|1514.65|1514.65|1506.55|1506.55|0
1586936100000|2020-04-15 07:35:00|1511.95|1511.95|1516.89|1516.89|1516.89|1516.89|1511.95|1511.95|0
1586936400000|2020-04-15 07:40:00|1517.43|1517.43|1518.51|1518.51|1520.13|1520.13|1516.35|1516.35|0
1586936700000|2020-04-15 07:45:00|1517.97|1517.97|1509.29|1509.29|1517.97|1517.97|1508.25|1508.25|0
1586937000000|2020-04-15 07:50:00|1507.13|1507.13|1505.51|1505.51|1507.67|1507.67|1502.81|1502.81|0
1586937300000|2020-04-15 07:55:00|1505.43|1505.43|1502.02|1502.02|1505.43|1505.43|1501.61|1501.61|0
1586937600000|2020-04-15 08:00:00|1501.86|1501.86|1500.07|1500.07|1504.39|1504.39|1496.63|1496.63|0
1586937900000|2020-04-15 08:05:00|1500.61|1500.61|1500.78|1500.78|1501.86|1501.86|1499.49|1499.49|0
1586938200000|2020-04-15 08:10:00|1501.32|1501.32|1493.01|1493.01|1501.32|1501.32|1493.01|1493.01|0
1586938500000|2020-04-15 08:15:00|1492.47|1492.47|1498.87|1498.87|1498.87|1498.87|1492.47|1492.47|0
1586938800000|2020-04-15 08:20:00|1498.33|1498.33|1493.64|1493.64|1499.41|1499.41|1493.64|1493.64|0
1586939100000|2020-04-15 08:25:00|1493.1|1493.1|1489.86|1489.86|1493.1|1493.1|1489.86|1489.86|0
1586939400000|2020-04-15 08:30:00|1490.4|1490.4|1487.7|1487.7|1490.94|1490.94|1487.7|1487.7|0
1586939700000|2020-04-15 08:35:00|1488.24|1488.24|1484.46|1484.46|1488.24|1488.24|1484.46|1484.46|0
1586940000000|2020-04-15 08:40:00|1482.84|1482.84|1484.09|1484.09|1484.09|1484.09|1478.52|1478.52|0
1586940300000|2020-04-15 08:45:00|1483.55|1483.55|1481.39|1481.39|1484.09|1484.09|1480.85|1480.85|0
1586940600000|2020-04-15 08:50:00|1480.31|1480.31|1478.06|1478.06|1482.92|1482.92|1478.06|1478.06|0
1586940900000|2020-04-15 08:55:00|1475.36|1475.36|1477.52|1477.52|1478.6|1478.6|1475.36|1475.36|0
1586941200000|2020-04-15 09:00:00|1476.98|1476.98|1478.06|1478.06|1478.06|1478.06|1474.94|1474.94|0
1586941500000|2020-04-15 09:05:00|1478.6|1478.6|1477.23|1477.23|1479.14|1479.14|1474|1474|0
1586941800000|2020-04-15 09:10:00|1476.15|1476.15|1477.94|1477.94|1478.48|1478.48|1474.54|1474.54|0
1586942100000|2020-04-15 09:15:00|1477.4|1477.4|1473.83|1473.83|1478.69|1478.69|1473.83|1473.83|0
1586942400000|2020-04-15 09:20:00|1474.25|1474.25|1476.54|1476.54|1476.54|1476.54|1473.84|1473.84|0
1586942700000|2020-04-15 09:25:00|1476|1476|1473.41|1473.41|1477.08|1477.08|1473.41|1473.41|0
1586943000000|2020-04-15 09:30:00|1473.95|1473.95|1477.19|1477.19|1477.19|1477.19|1473.41|1473.41|0
1586943300000|2020-04-15 09:35:00|1476.65|1476.65|1477.67|1477.67|1478.16|1478.16|1475.57|1475.57|0
1586943600000|2020-04-15 09:40:00|1477.13|1477.13|1476.34|1476.34|1477.13|1477.13|1474.97|1474.97|0
1586943900000|2020-04-15 09:45:00|1475.8|1475.8|1476.73|1476.73|1476.73|1476.73|1474.18|1474.18|0
1586944200000|2020-04-15 09:50:00|1477.81|1477.81|1476.73|1476.73|1478.35|1478.35|1476.73|1476.73|0
1586944500000|2020-04-15 09:55:00|1476.19|1476.19|1477.27|1477.27|1478.35|1478.35|1475.65|1475.65|0
1586944800000|2020-04-15 10:00:00|1476.19|1476.19|1482.38|1482.38|1482.38|1482.38|1476.19|1476.19|0
1586945100000|2020-04-15 10:05:00|1483.46|1483.46|1478.6|1478.6|1483.46|1483.46|1478.06|1478.06|0
1586945400000|2020-04-15 10:10:00|1478.64|1478.64|1478.1|1478.1|1479.72|1479.72|1478.1|1478.1|0
1586945700000|2020-04-15 10:15:00|1477.94|1477.94|1473.07|1473.07|1478.48|1478.48|1471.99|1471.99|0
1586946000000|2020-04-15 10:20:00|1472.53|1472.53|1469.29|1469.29|1473.07|1473.07|1467.67|1467.67|0
1586946300000|2020-04-15 10:25:00|1468.21|1468.21|1469.18|1469.18|1469.18|1469.18|1465.94|1465.94|0
1586946600000|2020-04-15 10:30:00|1469.72|1469.72|1470.26|1470.26|1472.42|1472.42|1469.18|1469.18|0
1586946900000|2020-04-15 10:35:00|1469.18|1469.18|1473.5|1473.5|1478.35|1478.35|1467.56|1467.56|0
1586947200000|2020-04-15 10:40:00|1474.57|1474.57|1466.48|1466.48|1475.11|1475.11|1466.48|1466.48|0
1586947500000|2020-04-15 10:45:00|1466.44|1466.44|1469.09|1469.09|1469.63|1469.63|1464.23|1464.23|0
1586947800000|2020-04-15 10:50:00|1468.93|1468.93|1469.87|1469.87|1471.49|1471.49|1468.93|1468.93|0
1586948100000|2020-04-15 10:55:00|1470.41|1470.41|1469.87|1469.87|1471.49|1471.49|1469.33|1469.33|0
1586948400000|2020-04-15 11:00:00|1470.07|1470.07|1472.19|1472.19|1475.43|1475.43|1467.91|1467.91|0
1586948700000|2020-04-15 11:05:00|1471.11|1471.11|1468.41|1468.41|1471.11|1471.11|1467.33|1467.33|0
1586949000000|2020-04-15 11:10:00|1470.03|1470.03|1466.79|1466.79|1470.03|1470.03|1466.79|1466.79|0
1586949300000|2020-04-15 11:15:00|1467.33|1467.33|1466.25|1466.25|1468.95|1468.95|1466.25|1466.25|0
1586949600000|2020-04-15 11:20:00|1466.79|1466.79|1466.5|1466.5|1467.87|1467.87|1465.96|1465.96|0
1586949900000|2020-04-15 11:25:00|1467.58|1467.58|1470.69|1470.69|1470.69|1470.69|1467.58|1467.58|0
1586950200000|2020-04-15 11:30:00|1470.15|1470.15|1476.09|1476.09|1476.09|1476.09|1470.15|1470.15|0
1586950500000|2020-04-15 11:35:00|1475.55|1475.55|1472.85|1472.85|1476.09|1476.09|1472.85|1472.85|0
1586950800000|2020-04-15 11:40:00|1472.31|1472.31|1468.61|1468.61|1472.31|1472.31|1468.61|1468.61|0
1586951100000|2020-04-15 11:45:00|1469.15|1469.15|1468.07|1468.07|1469.15|1469.15|1465.37|1465.37|0
1586951400000|2020-04-15 11:50:00|1466.99|1466.99|1463.71|1463.71|1466.99|1466.99|1463.71|1463.71|0
1586951700000|2020-04-15 11:55:00|1464.79|1464.79|1464.42|1464.42|1466.58|1466.58|1463.71|1463.71|0
1586952000000|2020-04-15 12:00:00|1463.34|1463.34|1463.79|1463.79|1465.41|1465.41|1462.26|1462.26|0
1586952300000|2020-04-15 12:05:00|1463.25|1463.25|1463.37|1463.37|1465.41|1465.41|1462.83|1462.83|0
1586952600000|2020-04-15 12:10:00|1462.83|1462.83|1462.89|1462.89|1466.07|1466.07|1462.46|1462.46|0
1586952900000|2020-04-15 12:15:00|1463.43|1463.43|1465.05|1465.05|1466.67|1466.67|1463.43|1463.43|0
1586953200000|2020-04-15 12:20:00|1464.51|1464.51|1459.65|1459.65|1464.51|1464.51|1459.11|1459.11|0
1586953500000|2020-04-15 12:25:00|1459.61|1459.61|1456.87|1456.87|1459.98|1459.98|1455.79|1455.79|0
1586953800000|2020-04-15 12:30:00|1456.33|1456.33|1458.49|1458.49|1460.11|1460.11|1456.33|1456.33|0
1586954100000|2020-04-15 12:35:00|1457.95|1457.95|1459.03|1459.03|1459.03|1459.03|1456.33|1456.33|0
1586954400000|2020-04-15 12:40:00|1458.49|1458.49|1456.87|1456.87|1459.03|1459.03|1454.71|1454.71|0
1586954700000|2020-04-15 12:45:00|1457.41|1457.41|1453.74|1453.74|1457.41|1457.41|1451.04|1451.04|0
1586955000000|2020-04-15 12:50:00|1453.59|1453.59|1454.13|1454.13|1457.37|1457.37|1451.97|1451.97|0
1586955300000|2020-04-15 12:55:00|1454.67|1454.67|1452.46|1452.46|1457.77|1457.77|1451.05|1451.05|0
1586955600000|2020-04-15 13:00:00|1451.92|1451.92|1451.24|1451.24|1453.4|1453.4|1450.7|1450.7|0
1586955900000|2020-04-15 13:05:00|1450.7|1450.7|1450.44|1450.44|1450.7|1450.7|1447.74|1447.74|0
1586956200000|2020-04-15 13:10:00|1449.9|1449.9|1450.44|1450.44|1450.98|1450.98|1448.28|1448.28|0
1586956500000|2020-04-15 13:15:00|1449.36|1449.36|1450.9|1450.9|1454.14|1454.14|1448.82|1448.82|0
1586956800000|2020-04-15 13:20:00|1451.98|1451.98|1455.76|1455.76|1455.76|1455.76|1451.98|1451.98|0
1586957100000|2020-04-15 13:25:00|1456.3|1456.3|1457.05|1457.05|1458.74|1458.74|1456.3|1456.3|0
1586957400000|2020-04-15 13:30:00|1458.13|1458.13|1455.97|1455.97|1459.21|1459.21|1455.43|1455.43|0
1586957700000|2020-04-15 13:35:00|1455.83|1455.83|1456.56|1456.56|1458.39|1458.39|1455.15|1455.15|0
1586958000000|2020-04-15 13:40:00|1457.1|1457.1|1456.02|1456.02|1457.1|1457.1|1452.78|1452.78|0
1586958300000|2020-04-15 13:45:00|1456.56|1456.56|1460.42|1460.42|1461.96|1461.96|1456.56|1456.56|0
1586958600000|2020-04-15 13:50:00|1458.81|1458.81|1454.9|1454.9|1458.81|1458.81|1454.9|1454.9|0
1586958900000|2020-04-15 13:55:00|1453.82|1453.82|1454.9|1454.9|1455.44|1455.44|1453.82|1453.82|0
1586959200000|2020-04-15 14:00:00|1453.82|1453.82|1451.76|1451.76|1454.9|1454.9|1451.62|1451.62|0
1586959500000|2020-04-15 14:05:00|1451.22|1451.22|1450.14|1450.14|1451.76|1451.76|1447.44|1447.44|0
1586959800000|2020-04-15 14:10:00|1449.6|1449.6|1449.6|1449.6|1450.72|1450.72|1448.52|1448.52|0
1586960100000|2020-04-15 14:15:00|1449.32|1449.32|1444.05|1444.05|1449.32|1449.32|1441.89|1441.89|0
1586960400000|2020-04-15 14:20:00|1444.59|1444.59|1447.54|1447.54|1447.54|1447.54|1443.51|1443.51|0
1586960700000|2020-04-15 14:25:00|1447.39|1447.39|1445.32|1445.32|1448.47|1448.47|1445.32|1445.32|0
1586961000000|2020-04-15 14:30:00|1444.78|1444.78|1448.76|1448.76|1449.3|1449.3|1444.78|1444.78|0
1586961300000|2020-04-15 14:35:00|1448.22|1448.22|1446.06|1446.06|1450.92|1450.92|1444.98|1444.98|0
1586961600000|2020-04-15 14:40:00|1446.6|1446.6|1453.26|1453.26|1453.63|1453.63|1446.6|1446.6|0
1586961900000|2020-04-15 14:45:00|1453.8|1453.8|1454.34|1454.34|1455.42|1455.42|1452.18|1452.18|0
1586962200000|2020-04-15 14:50:00|1452.72|1452.72|1452.8|1452.8|1454.42|1454.42|1451.18|1451.18|0
1586962500000|2020-04-15 14:55:00|1452.26|1452.26|1456.62|1456.62|1457.16|1457.16|1452.26|1452.26|0
1586962800000|2020-04-15 15:00:00|1455.54|1455.54|1455.08|1455.08|1456.7|1456.7|1454.54|1454.54|0
1586963100000|2020-04-15 15:05:00|1455|1455|1450.56|1450.56|1455|1455|1450.56|1450.56|0
1586963400000|2020-04-15 15:10:00|1451.1|1451.1|1450.29|1450.29|1452.8|1452.8|1450.29|1450.29|0
1586963700000|2020-04-15 15:15:00|1449.96|1449.96|1447.59|1447.59|1449.96|1449.96|1446.2|1446.2|0
1586964000000|2020-04-15 15:20:00|1446.51|1446.51|1441.8|1441.8|1448.13|1448.13|1441.46|1441.46|0
1586964300000|2020-04-15 15:25:00|1440.72|1440.72|1444.56|1444.56|1445.97|1445.97|1439.51|1439.51|0
1587021300000|2020-04-16 07:15:00|1447.3|1447.3|1447.3|1447.3|1451.08|1451.08|1445.68|1445.68|0
1587021600000|2020-04-16 07:20:00|1447.84|1447.84|1452.25|1452.25|1452.25|1452.25|1446.22|1446.22|0
1587021900000|2020-04-16 07:25:00|1453.87|1453.87|1456.02|1456.02|1456.02|1456.02|1453.87|1453.87|0
1587022200000|2020-04-16 07:30:00|1457.64|1457.64|1457.1|1457.1|1459.8|1459.8|1457.1|1457.1|0
1587022500000|2020-04-16 07:35:00|1457.64|1457.64|1456.56|1456.56|1458.18|1458.18|1452.79|1452.79|0
1587022800000|2020-04-16 07:40:00|1456.04|1456.04|1450.39|1450.39|1456.04|1456.04|1450.39|1450.39|0
1587023100000|2020-04-16 07:45:00|1450.93|1450.93|1449.03|1449.03|1452.27|1452.27|1448.49|1448.49|0
1587023400000|2020-04-16 07:50:00|1449.57|1449.57|1446.87|1446.87|1449.57|1449.57|1446.87|1446.87|0
1587023700000|2020-04-16 07:55:00|1447.95|1447.95|1447.95|1447.95|1447.95|1447.95|1446.33|1446.33|0
1587024000000|2020-04-16 08:00:00|1448.49|1448.49|1445|1445|1448.49|1448.49|1444.71|1444.71|0
1587024300000|2020-04-16 08:05:00|1444.46|1444.46|1446.62|1446.62|1447.7|1447.7|1444.46|1444.46|0
1587024600000|2020-04-16 08:10:00|1447.7|1447.7|1448.24|1448.24|1448.78|1448.78|1447.16|1447.16|0
1587024900000|2020-04-16 08:15:00|1447.7|1447.7|1447.7|1447.7|1447.7|1447.7|1444.3|1444.3|0
1587025200000|2020-04-16 08:20:00|1447.58|1447.58|1447.58|1447.58|1449.2|1449.2|1447.04|1447.04|0
1587025500000|2020-04-16 08:25:00|1448.12|1448.12|1443.44|1443.44|1448.12|1448.12|1443.44|1443.44|0
1587025800000|2020-04-16 08:30:00|1442.36|1442.36|1445.86|1445.86|1445.86|1445.86|1442.36|1442.36|0
1587026100000|2020-04-16 08:35:00|1447.48|1447.48|1445.88|1445.88|1449.81|1449.81|1445.35|1445.35|0
1587026400000|2020-04-16 08:40:00|1445.35|1445.35|1444.27|1444.27|1445.35|1445.35|1442.11|1442.11|0
1587026700000|2020-04-16 08:45:00|1443.73|1443.73|1441.03|1441.03|1443.73|1443.73|1440.49|1440.49|0
1587027000000|2020-04-16 08:50:00|1442.11|1442.11|1438.92|1438.92|1442.7|1442.7|1438.92|1438.92|0
1587027300000|2020-04-16 08:55:00|1437.84|1437.84|1440|1440|1441.08|1441.08|1437.3|1437.3|0
1587027600000|2020-04-16 09:00:00|1439.86|1439.86|1437.72|1437.72|1439.88|1439.88|1437.18|1437.18|0
1587027900000|2020-04-16 09:05:00|1437.18|1437.18|1446.24|1446.24|1446.45|1446.45|1436.65|1436.65|0
1587028200000|2020-04-16 09:10:00|1445.16|1445.16|1443|1443|1445.7|1445.7|1442.46|1442.46|0
1587028500000|2020-04-16 09:15:00|1443.54|1443.54|1445.27|1445.27|1445.27|1445.27|1443.51|1443.51|0
1587028800000|2020-04-16 09:20:00|1444.73|1444.73|1442.57|1442.57|1445.27|1445.27|1442.57|1442.57|0
1587029100000|2020-04-16 09:25:00|1443.65|1443.65|1442.16|1442.16|1443.65|1443.65|1441.49|1441.49|0
1587029400000|2020-04-16 09:30:00|1442.7|1442.7|1447.6|1447.6|1447.6|1447.6|1442.16|1442.16|0
1587029700000|2020-04-16 09:35:00|1448.14|1448.14|1450.3|1450.3|1451.38|1451.38|1448.14|1448.14|0
1587030000000|2020-04-16 09:40:00|1449.76|1449.76|1448.68|1448.68|1451.38|1451.38|1448.14|1448.14|0
1587030300000|2020-04-16 09:45:00|1448.14|1448.14|1446.1|1446.1|1448.14|1448.14|1445.98|1445.98|0
1587030600000|2020-04-16 09:50:00|1445.56|1445.56|1445.71|1445.71|1447.72|1447.72|1445.56|1445.56|0
1587030900000|2020-04-16 09:55:00|1445.17|1445.17|1444.21|1444.21|1445.17|1445.17|1443.55|1443.55|0
1587031200000|2020-04-16 10:00:00|1444.25|1444.25|1442.09|1442.09|1444.25|1444.25|1441.01|1441.01|0
1587031500000|2020-04-16 10:05:00|1442.22|1442.22|1446.74|1446.74|1447.28|1447.28|1441.97|1441.97|0
1587031800000|2020-04-16 10:10:00|1447.28|1447.28|1450.66|1450.66|1450.66|1450.66|1447.28|1447.28|0
1587032100000|2020-04-16 10:15:00|1451.2|1451.2|1448.46|1448.46|1452.82|1452.82|1447.92|1447.92|0
1587032400000|2020-04-16 10:20:00|1450.08|1450.08|1450.62|1450.62|1451.7|1451.7|1449.54|1449.54|0
1587032700000|2020-04-16 10:25:00|1451.16|1451.16|1456.27|1456.27|1457.35|1457.35|1451.16|1451.16|0
1587033000000|2020-04-16 10:30:00|1456.81|1456.81|1458.97|1458.97|1460.05|1460.05|1456.27|1456.27|0
1587033300000|2020-04-16 10:35:00|1457.89|1457.89|1456.93|1456.93|1459.51|1459.51|1456.93|1456.93|0
1587033600000|2020-04-16 10:40:00|1457.47|1457.47|1458.55|1458.55|1459.63|1459.63|1457.47|1457.47|0
1587033900000|2020-04-16 10:45:00|1457.47|1457.47|1457.47|1457.47|1460.17|1460.17|1457.47|1457.47|0
1587034200000|2020-04-16 10:50:00|1458.01|1458.01|1461.54|1461.54|1462.33|1462.33|1458.01|1458.01|0
1587034500000|2020-04-16 10:55:00|1461|1461|1461.39|1461.39|1461.54|1461.54|1457.61|1457.61|0
1587034800000|2020-04-16 11:00:00|1461.35|1461.35|1458.21|1458.21|1461.78|1461.78|1457.46|1457.46|0
1587035100000|2020-04-16 11:05:00|1458.74|1458.74|1461.44|1461.44|1461.44|1461.44|1457.67|1457.67|0
1587035400000|2020-04-16 11:10:00|1460.9|1460.9|1461.44|1461.44|1461.44|1461.44|1458.21|1458.21|0
1587035700000|2020-04-16 11:15:00|1460.9|1460.9|1459.16|1459.16|1460.9|1460.9|1459.16|1459.16|0
1587036000000|2020-04-16 11:20:00|1459.7|1459.7|1462.94|1462.94|1462.94|1462.94|1459.7|1459.7|0
1587036300000|2020-04-16 11:25:00|1463.48|1463.48|1462.94|1462.94|1463.48|1463.48|1461.32|1461.32|0
1587036600000|2020-04-16 11:30:00|1462.4|1462.4|1458.08|1458.08|1462.94|1462.94|1458.08|1458.08|0
1587036900000|2020-04-16 11:35:00|1457.54|1457.54|1455.92|1455.92|1459.16|1459.16|1453.76|1453.76|0
1587037200000|2020-04-16 11:40:00|1455.38|1455.38|1454.84|1454.84|1455.38|1455.38|1454.3|1454.3|0
1587037500000|2020-04-16 11:45:00|1455.38|1455.38|1454.84|1454.84|1455.38|1455.38|1454.84|1454.84|0
1587037800000|2020-04-16 11:50:00|1454.3|1454.3|1456.46|1456.46|1456.46|1456.46|1453.22|1453.22|0
1587038100000|2020-04-16 11:55:00|1457|1457|1455.38|1455.38|1457.54|1457.54|1453.76|1453.76|0
1587038400000|2020-04-16 12:00:00|1455.92|1455.92|1457|1457|1457.54|1457.54|1455.92|1455.92|0
1587038700000|2020-04-16 12:05:00|1455.92|1455.92|1454.48|1454.48|1457.21|1457.21|1453.4|1453.4|0
1587039000000|2020-04-16 12:10:00|1453.4|1453.4|1452.32|1452.32|1453.4|1453.4|1450.7|1450.7|0
1587039300000|2020-04-16 12:15:00|1451.78|1451.78|1453.94|1453.94|1453.94|1453.94|1451.24|1451.24|0
1587039600000|2020-04-16 12:20:00|1452.86|1452.86|1456.52|1456.52|1456.52|1456.52|1452.86|1452.86|0
1587039900000|2020-04-16 12:25:00|1455.98|1455.98|1453.78|1453.78|1455.98|1455.98|1453.78|1453.78|0
1587040200000|2020-04-16 12:30:00|1453.24|1453.24|1458.75|1458.75|1460.91|1460.91|1452.7|1452.7|0
1587040500000|2020-04-16 12:35:00|1457.14|1457.14|1457.68|1457.68|1460.37|1460.37|1457.14|1457.14|0
1587040800000|2020-04-16 12:40:00|1456.6|1456.6|1457.68|1457.68|1458.75|1458.75|1455.52|1455.52|0
1587041100000|2020-04-16 12:45:00|1458.22|1458.22|1460.4|1460.4|1460.94|1460.94|1458.22|1458.22|0
1587041400000|2020-04-16 12:50:00|1459.86|1459.86|1459.03|1459.03|1460.11|1460.11|1457.41|1457.41|0
1587041700000|2020-04-16 12:55:00|1459.2|1459.2|1460|1460|1460.56|1460.56|1457.3|1457.3|0
1587042000000|2020-04-16 13:00:00|1460.04|1460.04|1459.29|1459.29|1460.04|1460.04|1457.34|1457.34|0
1587042300000|2020-04-16 13:05:00|1459.83|1459.83|1463.7|1463.7|1465.77|1465.77|1459.83|1459.83|0
1587042600000|2020-04-16 13:10:00|1463.84|1463.84|1469.11|1469.11|1470.23|1470.23|1463.84|1463.84|0
1587042900000|2020-04-16 13:15:00|1468.03|1468.03|1464.67|1464.67|1470.73|1470.73|1464.67|1464.67|0
1587043200000|2020-04-16 13:20:00|1463.59|1463.59|1458.19|1458.19|1463.59|1463.59|1458.19|1458.19|0
1587043500000|2020-04-16 13:25:00|1459.27|1459.27|1459.31|1459.31|1460.35|1460.35|1457.11|1457.11|0
1587043800000|2020-04-16 13:30:00|1459.85|1459.85|1457.58|1457.58|1463.09|1463.09|1457.58|1457.58|0
1587044100000|2020-04-16 13:35:00|1457.04|1457.04|1456.62|1456.62|1458.24|1458.24|1455|1455|0
1587044400000|2020-04-16 13:40:00|1457.16|1457.16|1463.02|1463.02|1463.02|1463.02|1457.16|1457.16|0
1587044700000|2020-04-16 13:45:00|1464.64|1464.64|1463.95|1463.95|1469.1|1469.1|1462.79|1462.79|0
1587045000000|2020-04-16 13:50:00|1463.41|1463.41|1467.2|1467.2|1467.2|1467.2|1463.13|1463.13|0
1587045300000|2020-04-16 13:55:00|1466.66|1466.66|1462.96|1462.96|1469.36|1469.36|1460.97|1460.97|0
1587045600000|2020-04-16 14:00:00|1463.5|1463.5|1459.22|1459.22|1465.87|1465.87|1459.22|1459.22|0
1587045900000|2020-04-16 14:05:00|1459.76|1459.76|1459.22|1459.22|1460.84|1460.84|1457.6|1457.6|0
1587046200000|2020-04-16 14:10:00|1459.08|1459.08|1461.28|1461.28|1461.28|1461.28|1456.09|1456.09|0
1587046500000|2020-04-16 14:15:00|1460.74|1460.74|1464.54|1464.54|1465.08|1465.08|1458.58|1458.58|0
1587046800000|2020-04-16 14:20:00|1464|1464|1464.91|1464.91|1464.91|1464.91|1461.13|1461.13|0
1587047100000|2020-04-16 14:25:00|1464.37|1464.37|1469.77|1469.77|1470.85|1470.85|1464.37|1464.37|0
1587047400000|2020-04-16 14:30:00|1469.85|1469.85|1467.11|1467.11|1471.56|1471.56|1467.11|1467.11|0
1587047700000|2020-04-16 14:35:00|1467.65|1467.65|1468.97|1468.97|1470.47|1470.47|1467.23|1467.23|0
1587048000000|2020-04-16 14:40:00|1468.43|1468.43|1473.48|1473.48|1474.7|1474.7|1468.43|1468.43|0
1587048300000|2020-04-16 14:45:00|1472.94|1472.94|1474.48|1474.48|1475.02|1475.02|1471.78|1471.78|0
1587048600000|2020-04-16 14:50:00|1473.94|1473.94|1474.27|1474.27|1474.81|1474.81|1471.03|1471.03|0
1587048900000|2020-04-16 14:55:00|1475.35|1475.35|1473.19|1473.19|1476.43|1476.43|1471.57|1471.57|0
1587049200000|2020-04-16 15:00:00|1473.73|1473.73|1474.81|1474.81|1475.89|1475.89|1472.65|1472.65|0
1587049500000|2020-04-16 15:05:00|1475.35|1475.35|1480.66|1480.66|1480.66|1480.66|1474.81|1474.81|0
1587049800000|2020-04-16 15:10:00|1479.04|1479.04|1474.33|1474.33|1479.04|1479.04|1474.33|1474.33|0
1587050100000|2020-04-16 15:15:00|1474.21|1474.21|1475.41|1475.41|1476.58|1476.58|1473.75|1473.75|0
1587050400000|2020-04-16 15:20:00|1475.27|1475.27|1473.97|1473.97|1476.63|1476.63|1473.43|1473.43|0
1587050700000|2020-04-16 15:25:00|1474.51|1474.51|1474.53|1474.53|1477.03|1477.03|1473.25|1473.25|0
1587107700000|2020-04-17 07:15:00|1524.49|1524.49|1526.39|1526.39|1530.42|1530.42|1524.49|1524.49|0
1587108000000|2020-04-17 07:20:00|1525.31|1525.31|1518.84|1518.84|1525.31|1525.31|1516.68|1516.68|0
1587108300000|2020-04-17 07:25:00|1519.37|1519.37|1515.93|1515.93|1521.53|1521.53|1514.89|1514.89|0
1587108600000|2020-04-17 07:30:00|1516.47|1516.47|1508.87|1508.87|1516.47|1516.47|1507.25|1507.25|0
1587108900000|2020-04-17 07:35:00|1507.79|1507.79|1508.87|1508.87|1509.95|1509.95|1504.01|1504.01|0
1587109200000|2020-04-17 07:40:00|1508.33|1508.33|1501.27|1501.27|1508.87|1508.87|1500.23|1500.23|0
1587109500000|2020-04-17 07:45:00|1499.65|1499.65|1504.18|1504.18|1505.26|1505.26|1499.32|1499.32|0
1587109800000|2020-04-17 07:50:00|1505.26|1505.26|1499.94|1499.94|1505.26|1505.26|1499.32|1499.32|0
1587110100000|2020-04-17 07:55:00|1500.11|1500.11|1498.95|1498.95|1501.85|1501.85|1498.66|1498.66|0
1587110400000|2020-04-17 08:00:00|1498.53|1498.53|1492.93|1492.93|1499.4|1499.4|1492.93|1492.93|0
1587110700000|2020-04-17 08:05:00|1493.14|1493.14|1505.25|1505.25|1505.76|1505.76|1492.93|1492.93|0
1587111000000|2020-04-17 08:10:00|1504.71|1504.71|1507.22|1507.22|1510.61|1510.61|1504.67|1504.67|0
1587111300000|2020-04-17 08:15:00|1507.65|1507.65|1509.27|1509.27|1509.27|1509.27|1507.11|1507.11|0
1587111600000|2020-04-17 08:20:00|1509.35|1509.35|1506.37|1506.37|1510.43|1510.43|1506.08|1506.08|0
1587111900000|2020-04-17 08:25:00|1504.75|1504.75|1504.21|1504.21|1505.83|1505.83|1501.51|1501.51|0
1587112200000|2020-04-17 08:30:00|1504.75|1504.75|1503.54|1503.54|1505.16|1505.16|1502.46|1502.46|0
1587112500000|2020-04-17 08:35:00|1502.46|1502.46|1503.25|1503.25|1508.11|1508.11|1502.46|1502.46|0
1587112800000|2020-04-17 08:40:00|1503.79|1503.79|1505.91|1505.91|1510.77|1510.77|1503.79|1503.79|0
1587113100000|2020-04-17 08:45:00|1505.37|1505.37|1497.35|1497.35|1505.37|1505.37|1497.35|1497.35|0
1587113400000|2020-04-17 08:50:00|1497.89|1497.89|1493.53|1493.53|1497.89|1497.89|1493.53|1493.53|0
1587113700000|2020-04-17 08:55:00|1490.29|1490.29|1485.66|1485.66|1493.53|1493.53|1485.66|1485.66|0
1587114000000|2020-04-17 09:00:00|1484.58|1484.58|1489.84|1489.84|1489.84|1489.84|1483.53|1483.53|0
1587114300000|2020-04-17 09:05:00|1495.24|1495.24|1498.38|1498.38|1499.72|1499.72|1495.24|1495.24|0
1587114900000|2020-04-17 09:15:00|1508.1|1508.1|1502.16|1502.16|1509.18|1509.18|1491.37|1491.37|0
1587115200000|2020-04-17 09:20:00|1502.04|1502.04|1500.34|1500.34|1505.74|1505.74|1500.34|1500.34|0
1587115500000|2020-04-17 09:25:00|1499.26|1499.26|1498.3|1498.3|1500.46|1500.46|1498.3|1498.3|0
1587115800000|2020-04-17 09:30:00|1498.84|1498.84|1500.46|1500.46|1501.54|1501.54|1498.3|1498.3|0
1587116100000|2020-04-17 09:35:00|1500.32|1500.32|1502.2|1502.2|1502.74|1502.74|1500.04|1500.04|0
1587116400000|2020-04-17 09:40:00|1504.35|1504.35|1502.74|1502.74|1505.43|1505.43|1502.74|1502.74|0
1587116700000|2020-04-17 09:45:00|1502.2|1502.2|1506.51|1506.51|1507.59|1507.59|1501.66|1501.66|0
1587117000000|2020-04-17 09:50:00|1507.72|1507.72|1504.37|1504.37|1510.31|1510.31|1503.83|1503.83|0
1587117300000|2020-04-17 09:55:00|1505.45|1505.45|1503.83|1503.83|1507.07|1507.07|1501.67|1501.67|0
1587117600000|2020-04-17 10:00:00|1504.91|1504.91|1501.67|1501.67|1505.45|1505.45|1500.59|1500.59|0
1587117900000|2020-04-17 10:05:00|1502.21|1502.21|1498.97|1498.97|1502.75|1502.75|1498.43|1498.43|0
1587118200000|2020-04-17 10:10:00|1501.13|1501.13|1497.35|1497.35|1502.75|1502.75|1497.35|1497.35|0
1587118500000|2020-04-17 10:15:00|1497.89|1497.89|1500.59|1500.59|1500.59|1500.59|1497.35|1497.35|0
1587118800000|2020-04-17 10:20:00|1500.8|1500.8|1502.96|1502.96|1502.96|1502.96|1500.26|1500.26|0
1587119100000|2020-04-17 10:25:00|1502.42|1502.42|1501.34|1501.34|1502.42|1502.42|1499.18|1499.18|0
1587119400000|2020-04-17 10:30:00|1500.8|1500.8|1499.83|1499.83|1500.8|1500.8|1499.29|1499.29|0
1587119700000|2020-04-17 10:35:00|1500.37|1500.37|1499.29|1499.29|1500.37|1500.37|1498.75|1498.75|0
1587120000000|2020-04-17 10:40:00|1498.75|1498.75|1499.83|1499.83|1501.99|1501.99|1498.21|1498.21|0
1587120300000|2020-04-17 10:45:00|1500.37|1500.37|1499.29|1499.29|1500.37|1500.37|1498.75|1498.75|0
1587120600000|2020-04-17 10:50:00|1499.83|1499.83|1500.09|1500.09|1501.17|1501.17|1498.47|1498.47|0
1587120900000|2020-04-17 10:55:00|1500.63|1500.63|1501.33|1501.33|1501.88|1501.88|1497.93|1497.93|0
1587121200000|2020-04-17 11:00:00|1501.05|1501.05|1498.72|1498.72|1501.05|1501.05|1494.03|1494.03|0
1587121500000|2020-04-17 11:05:00|1497.64|1497.64|1494.4|1494.4|1498.72|1498.72|1493.86|1493.86|0
1587121800000|2020-04-17 11:10:00|1494.94|1494.94|1491.87|1491.87|1494.94|1494.94|1491.7|1491.7|0
1587122100000|2020-04-17 11:15:00|1491.33|1491.33|1490.79|1490.79|1492.41|1492.41|1490.79|1490.79|0
1587122400000|2020-04-17 11:20:00|1491.33|1491.33|1494.03|1494.03|1495.11|1495.11|1491.33|1491.33|0
1587122700000|2020-04-17 11:25:00|1493.49|1493.49|1491.87|1491.87|1494.57|1494.57|1491.87|1491.87|0
1587123000000|2020-04-17 11:30:00|1491.33|1491.33|1490.39|1490.39|1491.47|1491.47|1489.85|1489.85|0
1587123300000|2020-04-17 11:35:00|1489.85|1489.85|1488.73|1488.73|1490.56|1490.56|1487.78|1487.78|0
1587123600000|2020-04-17 11:40:00|1489.27|1489.27|1488.36|1488.36|1490.81|1490.81|1487.82|1487.82|0
1587123900000|2020-04-17 11:45:00|1489.44|1489.44|1489.48|1489.48|1489.48|1489.48|1488.4|1488.4|0
1587124200000|2020-04-17 11:50:00|1490.02|1490.02|1488.4|1488.4|1491.1|1491.1|1488.4|1488.4|0
1587124500000|2020-04-17 11:55:00|1489.48|1489.48|1492.22|1492.22|1493.3|1493.3|1488.94|1488.94|0
1587124800000|2020-04-17 12:00:00|1491.68|1491.68|1491.14|1491.14|1492.22|1492.22|1491.14|1491.14|0
1587125100000|2020-04-17 12:05:00|1491.68|1491.68|1488.69|1488.69|1491.68|1491.68|1487.61|1487.61|0
1587125400000|2020-04-17 12:10:00|1488.15|1488.15|1489.77|1489.77|1489.77|1489.77|1487.61|1487.61|0
1587125700000|2020-04-17 12:15:00|1489.23|1489.23|1489.8|1489.8|1489.8|1489.8|1488.69|1488.69|0
1587126000000|2020-04-17 12:20:00|1490.34|1490.34|1488.72|1488.72|1490.34|1490.34|1487.1|1487.1|0
1587126300000|2020-04-17 12:25:00|1489.8|1489.8|1490.15|1490.15|1491.23|1491.23|1489.61|1489.61|0
1587126600000|2020-04-17 12:30:00|1489.61|1489.61|1486.71|1486.71|1489.69|1489.69|1486.17|1486.17|0
1587126900000|2020-04-17 12:35:00|1486.17|1486.17|1484.24|1484.24|1486.71|1486.71|1484.24|1484.24|0
1587127200000|2020-04-17 12:40:00|1484.78|1484.78|1486.14|1486.14|1487.22|1487.22|1482.08|1482.08|0
1587127500000|2020-04-17 12:45:00|1484.52|1484.52|1484.52|1484.52|1484.52|1484.52|1481.82|1481.82|0
1587127800000|2020-04-17 12:50:00|1483.98|1483.98|1484.4|1484.4|1484.52|1484.52|1482.36|1482.36|0
1587128100000|2020-04-17 12:55:00|1484.94|1484.94|1481.16|1481.16|1484.94|1484.94|1480.62|1480.62|0
1587128400000|2020-04-17 13:00:00|1482.78|1482.78|1476.84|1476.84|1483.32|1483.32|1476.84|1476.84|0
1587128700000|2020-04-17 13:05:00|1477.38|1477.38|1475.22|1475.22|1477.92|1477.92|1475.22|1475.22|0
1587129000000|2020-04-17 13:10:00|1475.76|1475.76|1474.68|1474.68|1476.3|1476.3|1473.6|1473.6|0
1587129300000|2020-04-17 13:15:00|1473.06|1473.06|1476.3|1476.3|1477.92|1477.92|1472.52|1472.52|0
1587129600000|2020-04-17 13:20:00|1476.84|1476.84|1480.41|1480.41|1480.41|1480.41|1475.55|1475.55|0
1587129900000|2020-04-17 13:25:00|1479.33|1479.33|1477.17|1477.17|1479.87|1479.87|1476.38|1476.38|0
1587130200000|2020-04-17 13:30:00|1476.63|1476.63|1474.6|1474.6|1478.79|1478.79|1472.44|1472.44|0
1587130500000|2020-04-17 13:35:00|1474.52|1474.52|1474.6|1474.6|1475.18|1475.18|1471.57|1471.57|0
1587130800000|2020-04-17 13:40:00|1473.52|1473.52|1469.12|1469.12|1474.06|1474.06|1468.04|1468.04|0
1587131100000|2020-04-17 13:45:00|1468.58|1468.58|1466.88|1466.88|1468.58|1468.58|1466.34|1466.34|0
1587131400000|2020-04-17 13:50:00|1466.34|1466.34|1462.27|1462.27|1466.34|1466.34|1461.19|1461.19|0
1587131700000|2020-04-17 13:55:00|1461.73|1461.73|1465.35|1465.35|1465.35|1465.35|1461.44|1461.44|0
1587132000000|2020-04-17 14:00:00|1464.81|1464.81|1455.99|1455.99|1464.81|1464.81|1455.95|1455.95|0
1587132300000|2020-04-17 14:05:00|1454.37|1454.37|1455.57|1455.57|1457.61|1457.61|1452.21|1452.21|0
1587132600000|2020-04-17 14:10:00|1456.11|1456.11|1455.03|1455.03|1457.73|1457.73|1452.33|1452.33|0
1587132900000|2020-04-17 14:15:00|1454.49|1454.49|1455.23|1455.23|1455.57|1455.57|1451.79|1451.79|0
1587133200000|2020-04-17 14:20:00|1454.69|1454.69|1454.49|1454.49|1456.85|1456.85|1453.41|1453.41|0
1587133500000|2020-04-17 14:25:00|1455.57|1455.57|1453.67|1453.67|1456.65|1456.65|1452.87|1452.87|0
1587133800000|2020-04-17 14:30:00|1454.21|1454.21|1454.51|1454.51|1456.59|1456.59|1453.43|1453.43|0
1587134100000|2020-04-17 14:35:00|1455.05|1455.05|1456.17|1456.17|1456.17|1456.17|1452.35|1452.35|0
1587134400000|2020-04-17 14:40:00|1456.38|1456.38|1453.04|1453.04|1457.08|1457.08|1451.97|1451.97|0
1587134700000|2020-04-17 14:45:00|1452.51|1452.51|1452.86|1452.86|1455.02|1455.02|1451.43|1451.43|0
1587135000000|2020-04-17 14:50:00|1453.4|1453.4|1454.52|1454.52|1455.06|1455.06|1452.86|1452.86|0
1587135300000|2020-04-17 14:55:00|1455.06|1455.06|1454.29|1454.29|1456.14|1456.14|1453.58|1453.58|0
1587135600000|2020-04-17 15:00:00|1453.75|1453.75|1455.4|1455.4|1457.13|1457.13|1453.75|1453.75|0
1587135900000|2020-04-17 15:05:00|1455.35|1455.35|1454.29|1454.29|1455.35|1455.35|1453.57|1453.57|0
1587136200000|2020-04-17 15:10:00|1454.83|1454.83|1457.09|1457.09|1457.09|1457.09|1453.75|1453.75|0
1587136500000|2020-04-17 15:15:00|1456.95|1456.95|1456.62|1456.62|1458.9|1458.9|1456.42|1456.42|0
1587136800000|2020-04-17 15:20:00|1457.7|1457.7|1455.2|1455.2|1458.78|1458.78|1454.61|1454.61|0
1587137100000|2020-04-17 15:25:00|1454.66|1454.66|1456.42|1456.42|1456.42|1456.42|1452.6|1452.6|0
1587366900000|2020-04-20 07:15:00|1470.67|1470.67|1466.94|1466.94|1471.8|1471.8|1466.94|1466.94|0
1587367200000|2020-04-20 07:20:00|1468.56|1468.56|1468.02|1468.02|1468.56|1468.56|1463.7|1463.7|0
1587367500000|2020-04-20 07:25:00|1468.56|1468.56|1466.73|1466.73|1471.59|1471.59|1466.73|1466.73|0
1587367800000|2020-04-20 07:30:00|1466.19|1466.19|1466.48|1466.48|1468.64|1468.64|1465.11|1465.11|0
1587368100000|2020-04-20 07:35:00|1465.4|1465.4|1464.86|1464.86|1466.48|1466.48|1464.86|1464.86|0
1587368400000|2020-04-20 07:40:00|1466.48|1466.48|1465.94|1465.94|1468.1|1468.1|1465.94|1465.94|0
1587368700000|2020-04-20 07:45:00|1466.48|1466.48|1467.02|1467.02|1467.02|1467.02|1465.94|1465.94|0
1587369000000|2020-04-20 07:50:00|1470.26|1470.26|1474.72|1474.72|1474.72|1474.72|1470.26|1470.26|0
1587369300000|2020-04-20 07:55:00|1475.26|1475.26|1472.74|1472.74|1475.8|1475.8|1472.74|1472.74|0
1587369600000|2020-04-20 08:00:00|1473.82|1473.82|1473.02|1473.02|1474.36|1474.36|1471.66|1471.66|0
1587369900000|2020-04-20 08:05:00|1472.49|1472.49|1473.17|1473.17|1475.18|1475.18|1471.95|1471.95|0
1587370200000|2020-04-20 08:10:00|1474.79|1474.79|1474.12|1474.12|1475.87|1475.87|1473.58|1473.58|0
1587370500000|2020-04-20 08:15:00|1473.58|1473.58|1472.88|1472.88|1474.66|1474.66|1472.88|1472.88|0
1587370800000|2020-04-20 08:20:00|1473.42|1473.42|1469.53|1469.53|1473.42|1473.42|1468.99|1468.99|0
1587371100000|2020-04-20 08:25:00|1469.67|1469.67|1466.97|1466.97|1469.67|1469.67|1465.89|1465.89|0
1587371400000|2020-04-20 08:30:00|1466.43|1466.43|1464.41|1464.41|1466.57|1466.57|1464.41|1464.41|0
1587371700000|2020-04-20 08:35:00|1465.49|1465.49|1464.99|1464.99|1465.49|1465.49|1464.41|1464.41|0
1587372000000|2020-04-20 08:40:00|1464.45|1464.45|1463.23|1463.23|1464.45|1464.45|1461.07|1461.07|0
1587372300000|2020-04-20 08:45:00|1463.77|1463.77|1463.72|1463.72|1464.31|1464.31|1463.23|1463.23|0
1587372600000|2020-04-20 08:50:00|1463.19|1463.19|1463.84|1463.84|1463.98|1463.98|1463.19|1463.19|0
1587372900000|2020-04-20 08:55:00|1463.3|1463.3|1464.59|1464.59|1465.13|1465.13|1463.3|1463.3|0
1587373200000|2020-04-20 09:00:00|1464.3|1464.3|1464.82|1464.82|1465.36|1465.36|1462.8|1462.8|0
1587373500000|2020-04-20 09:05:00|1464.28|1464.28|1465.76|1465.76|1466.3|1466.3|1463.74|1463.74|0
1587373800000|2020-04-20 09:10:00|1465.22|1465.22|1465.9|1465.9|1467.37|1467.37|1465.22|1465.22|0
1587374100000|2020-04-20 09:15:00|1466.44|1466.44|1467.52|1467.52|1467.52|1467.52|1466.44|1466.44|0
1587374400000|2020-04-20 09:20:00|1466.44|1466.44|1464.98|1464.98|1466.44|1466.44|1464.98|1464.98|0
1587374700000|2020-04-20 09:25:00|1464.44|1464.44|1463.87|1463.87|1465.52|1465.52|1463.87|1463.87|0
1587375000000|2020-04-20 09:30:00|1463.33|1463.33|1461.09|1461.09|1463.87|1463.87|1461.09|1461.09|0
1587375300000|2020-04-20 09:35:00|1460.55|1460.55|1457.82|1457.82|1460.55|1460.55|1457.82|1457.82|0
1587375600000|2020-04-20 09:40:00|1457.28|1457.28|1455.66|1455.66|1457.28|1457.28|1454.04|1454.04|0
1587375900000|2020-04-20 09:45:00|1455.12|1455.12|1454.72|1454.72|1455.8|1455.8|1453.1|1453.1|0
1587376200000|2020-04-20 09:50:00|1455.26|1455.26|1453.64|1453.64|1455.26|1455.26|1453.64|1453.64|0
1587376500000|2020-04-20 09:55:00|1453.1|1453.1|1448.64|1448.64|1453.1|1453.1|1447.02|1447.02|0
1587376800000|2020-04-20 10:00:00|1449.72|1449.72|1449.47|1449.47|1451.34|1451.34|1449.18|1449.18|0
1587377100000|2020-04-20 10:05:00|1450.01|1450.01|1446.81|1446.81|1450.01|1450.01|1446.81|1446.81|0
1587377400000|2020-04-20 10:10:00|1447.89|1447.89|1443.57|1443.57|1447.89|1447.89|1442.49|1442.49|0
1587377700000|2020-04-20 10:15:00|1444.11|1444.11|1447.89|1447.89|1447.89|1447.89|1444.11|1444.11|0
1587378000000|2020-04-20 10:20:00|1448.43|1448.43|1446.02|1446.02|1449.6|1449.6|1445.82|1445.82|0
1587378300000|2020-04-20 10:25:00|1446.17|1446.17|1446.85|1446.85|1446.85|1446.85|1444.15|1444.15|0
1587378600000|2020-04-20 10:30:00|1447.39|1447.39|1448.47|1448.47|1449.01|1449.01|1447.39|1447.39|0
1587378900000|2020-04-20 10:35:00|1449.01|1449.01|1448.02|1448.02|1449.64|1449.64|1448.02|1448.02|0
1587379200000|2020-04-20 10:40:00|1448.56|1448.56|1445.32|1445.32|1449.1|1449.1|1445.32|1445.32|0
1587379500000|2020-04-20 10:45:00|1444.78|1444.78|1445.32|1445.32|1445.32|1445.32|1444.24|1444.24|0
1587379800000|2020-04-20 10:50:00|1444.78|1444.78|1442.5|1442.5|1444.92|1444.92|1441.82|1441.82|0
1587380100000|2020-04-20 10:55:00|1442.38|1442.38|1446.42|1446.42|1446.42|1446.42|1442.38|1442.38|0
1587380400000|2020-04-20 11:00:00|1445.88|1445.88|1446.96|1446.96|1447.93|1447.93|1445.42|1445.42|0
1587380700000|2020-04-20 11:05:00|1447.5|1447.5|1449.46|1449.46|1450.54|1450.54|1447.22|1447.22|0
1587381000000|2020-04-20 11:10:00|1448.92|1448.92|1446.39|1446.39|1450.71|1450.71|1445.85|1445.85|0
1587381300000|2020-04-20 11:15:00|1446.93|1446.93|1443.69|1443.69|1446.93|1446.93|1443.15|1443.15|0
1587381600000|2020-04-20 11:20:00|1444.23|1444.23|1443.15|1443.15|1444.23|1444.23|1442.61|1442.61|0
1587381900000|2020-04-20 11:25:00|1444.23|1444.23|1437.86|1437.86|1444.23|1444.23|1437.72|1437.72|0
1587382200000|2020-04-20 11:30:00|1436.79|1436.79|1438.8|1438.8|1439.88|1439.88|1435.56|1435.56|0
1587382500000|2020-04-20 11:35:00|1439.34|1439.34|1435.56|1435.56|1439.34|1439.34|1435.56|1435.56|0
1587382800000|2020-04-20 11:40:00|1436.1|1436.1|1432.58|1432.58|1436.1|1436.1|1432.58|1432.58|0
1587383100000|2020-04-20 11:45:00|1433.12|1433.12|1429.88|1429.88|1433.66|1433.66|1429.34|1429.34|0
1587383400000|2020-04-20 11:50:00|1430.42|1430.42|1435.28|1435.28|1435.28|1435.28|1429.88|1429.88|0
1587383700000|2020-04-20 11:55:00|1435.2|1435.2|1433.32|1433.32|1436.28|1436.28|1431.96|1431.96|0
1587384000000|2020-04-20 12:00:00|1433.86|1433.86|1439.43|1439.43|1440.51|1440.51|1433.86|1433.86|0
1587384300000|2020-04-20 12:05:00|1438.89|1438.89|1437.55|1437.55|1438.89|1438.89|1436.73|1436.73|0
1587384600000|2020-04-20 12:10:00|1437.69|1437.69|1436.96|1436.96|1439.12|1439.12|1436.07|1436.07|0
1587384900000|2020-04-20 12:15:00|1436.42|1436.42|1436.96|1436.96|1436.96|1436.96|1435.34|1435.34|0
1587385200000|2020-04-20 12:20:00|1437.5|1437.5|1440.6|1440.6|1441.42|1441.42|1432.1|1432.1|0
1587385500000|2020-04-20 12:25:00|1441.14|1441.14|1442.14|1442.14|1443.84|1443.84|1441.14|1441.14|0
1587385800000|2020-04-20 12:30:00|1442.68|1442.68|1441.83|1441.83|1443.45|1443.45|1441.29|1441.29|0
1587386100000|2020-04-20 12:35:00|1440.75|1440.75|1440.21|1440.21|1441.83|1441.83|1437.51|1437.51|0
1587386400000|2020-04-20 12:40:00|1439.67|1439.67|1441.01|1441.01|1442.09|1442.09|1439.1|1439.1|0
1587386700000|2020-04-20 12:45:00|1440.47|1440.47|1440.94|1440.94|1441.48|1441.48|1440.26|1440.26|0
1587387000000|2020-04-20 12:50:00|1440.4|1440.4|1439.86|1439.86|1440.94|1440.94|1439.32|1439.32|0
1587387300000|2020-04-20 12:55:00|1439.32|1439.32|1439.32|1439.32|1439.32|1439.32|1439.32|1439.32|0
1587387600000|2020-04-20 13:00:00|1438.24|1438.24|1440.4|1440.4|1440.4|1440.4|1437.16|1437.16|0
1587387900000|2020-04-20 13:05:00|1440.94|1440.94|1442.3|1442.3|1442.84|1442.84|1440.94|1440.94|0
1587388200000|2020-04-20 13:10:00|1441.76|1441.76|1440.29|1440.29|1441.9|1441.9|1440.29|1440.29|0
1587388500000|2020-04-20 13:15:00|1440.82|1440.82|1443.81|1443.81|1443.81|1443.81|1440.57|1440.57|0
1587388800000|2020-04-20 13:20:00|1444.35|1444.35|1448.39|1448.39|1452.99|1452.99|1444.35|1444.35|0
1587389100000|2020-04-20 13:25:00|1448.93|1448.93|1450.55|1450.55|1451.63|1451.63|1448.93|1448.93|0
1587389400000|2020-04-20 13:30:00|1450.01|1450.01|1454.73|1454.73|1455.27|1455.27|1450.01|1450.01|0
1587389700000|2020-04-20 13:35:00|1455.81|1455.81|1460.33|1460.33|1460.33|1460.33|1455.47|1455.47|0
1587390000000|2020-04-20 13:40:00|1459.25|1459.25|1457.8|1457.8|1459.25|1459.25|1457.26|1457.26|0
1587390300000|2020-04-20 13:45:00|1458.34|1458.34|1462.34|1462.34|1462.91|1462.91|1458.34|1458.34|0
1587390600000|2020-04-20 13:50:00|1462.88|1462.88|1460.18|1460.18|1463.42|1463.42|1459.1|1459.1|0
1587390900000|2020-04-20 13:55:00|1459.64|1459.64|1459.58|1459.58|1459.87|1459.87|1456.4|1456.4|0
1587391200000|2020-04-20 14:00:00|1459.44|1459.44|1461.68|1461.68|1461.68|1461.68|1458.9|1458.9|0
1587391500000|2020-04-20 14:05:00|1460.6|1460.6|1459.94|1459.94|1462.64|1462.64|1458.86|1458.86|0
1587391800000|2020-04-20 14:10:00|1459.4|1459.4|1457.1|1457.1|1459.94|1459.94|1456.16|1456.16|0
1587392100000|2020-04-20 14:15:00|1456.56|1456.56|1455.44|1455.44|1458.72|1458.72|1455.44|1455.44|0
1587392400000|2020-04-20 14:20:00|1454.9|1454.9|1453.28|1453.28|1454.9|1454.9|1452.74|1452.74|0
1587392700000|2020-04-20 14:25:00|1453.82|1453.82|1452.12|1452.12|1454.86|1454.86|1451.08|1451.08|0
1587393000000|2020-04-20 14:30:00|1451.58|1451.58|1454.69|1454.69|1454.69|1454.69|1451.45|1451.45|0
1587393300000|2020-04-20 14:35:00|1454.15|1454.15|1452.39|1452.39|1454.69|1454.69|1450.23|1450.23|0
1587393600000|2020-04-20 14:40:00|1452.93|1452.93|1455.63|1455.63|1455.63|1455.63|1452.39|1452.39|0
1587393900000|2020-04-20 14:45:00|1455.8|1455.8|1458.12|1458.12|1458.66|1458.66|1455.8|1455.8|0
1587394200000|2020-04-20 14:50:00|1458.4|1458.4|1460.21|1460.21|1460.79|1460.79|1456.93|1456.93|0
1587394500000|2020-04-20 14:55:00|1460.75|1460.75|1456.18|1456.18|1461.12|1461.12|1455.68|1455.68|0
1587394800000|2020-04-20 15:00:00|1457.26|1457.26|1457.26|1457.26|1459.42|1459.42|1456.72|1456.72|0
1587395100000|2020-04-20 15:05:00|1456.72|1456.72|1459.08|1459.08|1459.58|1459.58|1456.72|1456.72|0
1587395400000|2020-04-20 15:10:00|1458.54|1458.54|1459.32|1459.32|1459.32|1459.32|1456.74|1456.74|0
1587395700000|2020-04-20 15:15:00|1459.86|1459.86|1462.41|1462.41|1462.41|1462.41|1458.35|1458.35|0
1587396000000|2020-04-20 15:20:00|1461.88|1461.88|1463.62|1463.62|1463.62|1463.62|1460.71|1460.71|0
1587396300000|2020-04-20 15:25:00|1463.08|1463.08|1457.73|1457.73|1464.02|1464.02|1456.83|1456.83|0
1587453300000|2020-04-21 07:15:00|1438.72|1438.72|1432.32|1432.32|1441.42|1441.42|1432.32|1432.32|0
1587453600000|2020-04-21 07:20:00|1430.7|1430.7|1426.31|1426.31|1430.7|1430.7|1425.75|1425.75|0
1587453900000|2020-04-21 07:25:00|1425.23|1425.23|1424.75|1424.75|1429.89|1429.89|1424.49|1424.49|0
1587454200000|2020-04-21 07:30:00|1424.21|1424.21|1421.58|1421.58|1427.66|1427.66|1421.58|1421.58|0
1587454500000|2020-04-21 07:35:00|1421.04|1421.04|1418.17|1418.17|1423.43|1423.43|1417.61|1417.61|0
1587454800000|2020-04-21 07:40:00|1418.71|1418.71|1411.44|1411.44|1419.25|1419.25|1411.44|1411.44|0
1587455100000|2020-04-21 07:45:00|1411.59|1411.59|1416.47|1416.47|1417.01|1417.01|1410.39|1410.39|0
1587455400000|2020-04-21 07:50:00|1417.55|1417.55|1415.4|1415.4|1418.35|1418.35|1415.4|1415.4|0
1587455700000|2020-04-21 07:55:00|1416.48|1416.48|1415.74|1415.74|1420.18|1420.18|1414.62|1414.62|0
1587456000000|2020-04-21 08:00:00|1415.61|1415.61|1418.34|1418.34|1418.34|1418.34|1412.94|1412.94|0
1587456300000|2020-04-21 08:05:00|1419.42|1419.42|1423.38|1423.38|1423.52|1423.52|1418.34|1418.34|0
1587456600000|2020-04-21 08:10:00|1425.54|1425.54|1423.92|1423.92|1427.16|1427.16|1423.92|1423.92|0
1587456900000|2020-04-21 08:15:00|1423.75|1423.75|1429|1429|1429.15|1429.15|1423.75|1423.75|0
1587457200000|2020-04-21 08:20:00|1426.84|1426.84|1427.1|1427.1|1429.26|1429.26|1426.84|1426.84|0
1587457500000|2020-04-21 08:25:00|1426.56|1426.56|1427.35|1427.35|1427.89|1427.89|1424.65|1424.65|0
1587457800000|2020-04-21 08:30:00|1426.81|1426.81|1427.5|1427.5|1428.72|1428.72|1425.48|1425.48|0
1587458100000|2020-04-21 08:35:00|1429.12|1429.12|1430.19|1430.19|1430.19|1430.19|1429.12|1429.12|0
1587458400000|2020-04-21 08:40:00|1430.73|1430.73|1432.1|1432.1|1434.18|1434.18|1430.73|1430.73|0
1587458700000|2020-04-21 08:45:00|1431.56|1431.56|1435.39|1435.39|1436.19|1436.19|1431.02|1431.02|0
1587459000000|2020-04-21 08:50:00|1435.18|1435.18|1433.42|1433.42|1435.72|1435.72|1433.14|1433.14|0
1587459300000|2020-04-21 08:55:00|1431.8|1431.8|1426.4|1426.4|1431.8|1431.8|1426.4|1426.4|0
1587459600000|2020-04-21 09:00:00|1426.94|1426.94|1427.28|1427.28|1428.02|1428.02|1424.58|1424.58|0
1587459900000|2020-04-21 09:05:00|1427.82|1427.82|1427.28|1427.28|1427.82|1427.82|1426.2|1426.2|0
1587460200000|2020-04-21 09:10:00|1428.36|1428.36|1424.87|1424.87|1428.9|1428.9|1424.87|1424.87|0
1587460500000|2020-04-21 09:15:00|1424.33|1424.33|1424.87|1424.87|1427.03|1427.03|1424.33|1424.33|0
1587460800000|2020-04-21 09:20:00|1424.33|1424.33|1423.79|1423.79|1424.87|1424.87|1423.25|1423.25|0
1587461100000|2020-04-21 09:25:00|1423.25|1423.25|1425.41|1425.41|1425.41|1425.41|1422.17|1422.17|0
1587461400000|2020-04-21 09:30:00|1425.62|1425.62|1422.46|1422.46|1426.74|1426.74|1422.46|1422.46|0
1587461700000|2020-04-21 09:35:00|1423.54|1423.54|1425.74|1425.74|1425.74|1425.74|1423.54|1423.54|0
1587462000000|2020-04-21 09:40:00|1425.2|1425.2|1426.28|1426.28|1426.82|1426.82|1425.2|1425.2|0
1587462300000|2020-04-21 09:45:00|1425.74|1425.74|1424.66|1424.66|1425.74|1425.74|1419.8|1419.8|0
1587462600000|2020-04-21 09:50:00|1425.2|1425.2|1426.17|1426.17|1426.71|1426.71|1424.55|1424.55|0
1587462900000|2020-04-21 09:55:00|1426.71|1426.71|1427.79|1427.79|1427.79|1427.79|1425.09|1425.09|0
1587463200000|2020-04-21 10:00:00|1429.94|1429.94|1429.45|1429.45|1430.48|1430.48|1429.41|1429.41|0
1587463500000|2020-04-21 10:05:00|1428.91|1428.91|1426.12|1426.12|1428.91|1428.91|1425.58|1425.58|0
1587463800000|2020-04-21 10:10:00|1427.2|1427.2|1421.27|1421.27|1427.2|1427.2|1421.27|1421.27|0
1587464100000|2020-04-21 10:15:00|1421.81|1421.81|1423.63|1423.63|1425.25|1425.25|1421.81|1421.81|0
1587464400000|2020-04-21 10:20:00|1424.17|1424.17|1422.95|1422.95|1424.71|1424.71|1422.95|1422.95|0
1587464700000|2020-04-21 10:25:00|1422.41|1422.41|1423.16|1423.16|1425.28|1425.28|1422.41|1422.41|0
1587465000000|2020-04-21 10:30:00|1422.62|1422.62|1424.69|1424.69|1425.23|1425.23|1420.92|1420.92|0
1587465300000|2020-04-21 10:35:00|1425.23|1425.23|1426.27|1426.27|1426.27|1426.27|1424.07|1424.07|0
1587465600000|2020-04-21 10:40:00|1425.73|1425.73|1428.06|1428.06|1428.06|1428.06|1425.73|1425.73|0
1587465900000|2020-04-21 10:45:00|1429.14|1429.14|1427.52|1427.52|1429.14|1429.14|1427.52|1427.52|0
1587466200000|2020-04-21 10:50:00|1427.56|1427.56|1427.39|1427.39|1428.55|1428.55|1427.39|1427.39|0
1587466500000|2020-04-21 10:55:00|1427.93|1427.93|1425.23|1425.23|1428.47|1428.47|1424.65|1424.65|0
1587466800000|2020-04-21 11:00:00|1425.77|1425.77|1424.19|1424.19|1425.81|1425.81|1422.57|1422.57|0
1587467100000|2020-04-21 11:05:00|1424.73|1424.73|1424.05|1424.05|1424.73|1424.73|1421.89|1421.89|0
1587467400000|2020-04-21 11:10:00|1422.97|1422.97|1423.4|1423.4|1423.4|1423.4|1420.16|1420.16|0
1587467700000|2020-04-21 11:15:00|1423.15|1423.15|1424.44|1424.44|1426.06|1426.06|1423.15|1423.15|0
1587468000000|2020-04-21 11:20:00|1424.98|1424.98|1425.52|1425.52|1425.52|1425.52|1423.9|1423.9|0
1587468300000|2020-04-21 11:25:00|1426.6|1426.6|1422.47|1422.47|1426.6|1426.6|1422.47|1422.47|0
1587468600000|2020-04-21 11:30:00|1421.93|1421.93|1421.47|1421.47|1422.26|1422.26|1420.31|1420.31|0
1587468900000|2020-04-21 11:35:00|1420.93|1420.93|1423.13|1423.13|1423.13|1423.13|1420.39|1420.39|0
1587469200000|2020-04-21 11:40:00|1422.59|1422.59|1422.64|1422.64|1423.82|1423.82|1422.59|1422.59|0
1587469500000|2020-04-21 11:45:00|1423.18|1423.18|1420.89|1420.89|1423.18|1423.18|1420.35|1420.35|0
1587469800000|2020-04-21 11:50:00|1420.35|1420.35|1420.21|1420.21|1420.61|1420.61|1418.99|1418.99|0
1587470100000|2020-04-21 11:55:00|1420.75|1420.75|1413.55|1413.55|1421.29|1421.29|1413.01|1413.01|0
1587470400000|2020-04-21 12:00:00|1414.09|1414.09|1412.47|1412.47|1415.17|1415.17|1410.85|1410.85|0
1587470700000|2020-04-21 12:05:00|1413.01|1413.01|1409.47|1409.47|1413.01|1413.01|1408.39|1408.39|0
1587471000000|2020-04-21 12:10:00|1409.19|1409.19|1411.89|1411.89|1412.97|1412.97|1409.19|1409.19|0
1587471300000|2020-04-21 12:15:00|1411.35|1411.35|1408.65|1408.65|1411.89|1411.89|1408.65|1408.65|0
1587471600000|2020-04-21 12:20:00|1410.27|1410.27|1409.23|1409.23|1410.27|1410.27|1407.57|1407.57|0
1587471900000|2020-04-21 12:25:00|1409.77|1409.77|1414.63|1414.63|1415.17|1415.17|1409.23|1409.23|0
1587472200000|2020-04-21 12:30:00|1414.09|1414.09|1414.09|1414.09|1414.63|1414.63|1412.07|1412.07|0
1587472500000|2020-04-21 12:35:00|1414.63|1414.63|1412.8|1412.8|1414.63|1414.63|1411.93|1411.93|0
1587472800000|2020-04-21 12:40:00|1413.34|1413.34|1417.66|1417.66|1417.66|1417.66|1413.34|1413.34|0
1587473100000|2020-04-21 12:45:00|1416.58|1416.58|1419.28|1419.28|1419.82|1419.82|1416.04|1416.04|0
1587473400000|2020-04-21 12:50:00|1419.4|1419.4|1419.94|1419.94|1419.94|1419.94|1419.4|1419.4|0
1587473700000|2020-04-21 12:55:00|1419.4|1419.4|1415.08|1415.08|1419.4|1419.4|1414.54|1414.54|0
1587474000000|2020-04-21 13:00:00|1415.62|1415.62|1419|1419|1419|1419|1415.62|1415.62|0
1587474300000|2020-04-21 13:05:00|1419.54|1419.54|1419.47|1419.47|1422.03|1422.03|1418.93|1418.93|0
1587474600000|2020-04-21 13:10:00|1418.93|1418.93|1418.65|1418.65|1420.01|1420.01|1418.39|1418.39|0
1587474900000|2020-04-21 13:15:00|1418.11|1418.11|1416.4|1416.4|1418.65|1418.65|1416.4|1416.4|0
1587475200000|2020-04-21 13:20:00|1417.48|1417.48|1416.94|1416.94|1418.56|1418.56|1416.4|1416.4|0
1587475500000|2020-04-21 13:25:00|1416.4|1416.4|1417.48|1417.48|1417.48|1417.48|1416.4|1416.4|0
1587475800000|2020-04-21 13:30:00|1416.94|1416.94|1418.15|1418.15|1418.81|1418.81|1416.94|1416.94|0
1587476100000|2020-04-21 13:35:00|1417.61|1417.61|1413.21|1413.21|1418.19|1418.19|1413.21|1413.21|0
1587476400000|2020-04-21 13:40:00|1413.75|1413.75|1418.06|1418.06|1418.6|1418.6|1413.75|1413.75|0
1587476700000|2020-04-21 13:45:00|1417.52|1417.52|1423.75|1423.75|1424.29|1424.29|1417.52|1417.52|0
1587477000000|2020-04-21 13:50:00|1423.21|1423.21|1424.83|1424.83|1424.83|1424.83|1421.06|1421.06|0
1587477300000|2020-04-21 13:55:00|1425.91|1425.91|1427.45|1427.45|1431.85|1431.85|1425.37|1425.37|0
1587477600000|2020-04-21 14:00:00|1426.91|1426.91|1426.83|1426.83|1427.99|1427.99|1424.67|1424.67|0
1587477900000|2020-04-21 14:05:00|1426.29|1426.29|1425.25|1425.25|1427.41|1427.41|1424.71|1424.71|0
1587478200000|2020-04-21 14:10:00|1425.79|1425.79|1422.29|1422.29|1425.79|1425.79|1421.58|1421.58|0
1587478500000|2020-04-21 14:15:00|1421.75|1421.75|1418.3|1418.3|1422.29|1422.29|1418.3|1418.3|0
1587478800000|2020-04-21 14:20:00|1417.76|1417.76|1418.26|1418.26|1419.34|1419.34|1416.64|1416.64|0
1587479100000|2020-04-21 14:25:00|1418.8|1418.8|1419.74|1419.74|1420.28|1420.28|1415.02|1415.02|0
1587479400000|2020-04-21 14:30:00|1420.28|1420.28|1417.32|1417.32|1421.31|1421.31|1416.24|1416.24|0
1587479700000|2020-04-21 14:35:00|1416.78|1416.78|1417.32|1417.32|1418.4|1418.4|1416.24|1416.24|0
1587480000000|2020-04-21 14:40:00|1416.78|1416.78|1416.36|1416.36|1418.94|1418.94|1414.62|1414.62|0
1587480300000|2020-04-21 14:45:00|1416.41|1416.41|1414.04|1414.04|1418.03|1418.03|1414.04|1414.04|0
1587480600000|2020-04-21 14:50:00|1414|1414|1413.88|1413.88|1416.7|1416.7|1413.88|1413.88|0
1587480900000|2020-04-21 14:55:00|1414.42|1414.42|1414.93|1414.93|1415.63|1415.63|1411.22|1411.22|0
1587481200000|2020-04-21 15:00:00|1414.39|1414.39|1412.89|1412.89|1414.39|1414.39|1412.89|1412.89|0
1587481500000|2020-04-21 15:05:00|1412.93|1412.93|1412.85|1412.85|1414.97|1414.97|1412.85|1412.85|0
1587481800000|2020-04-21 15:10:00|1412.77|1412.77|1410.2|1410.2|1412.89|1412.89|1410.2|1410.2|0
1587482100000|2020-04-21 15:15:00|1410.74|1410.74|1410.81|1410.81|1412.89|1412.89|1410.27|1410.27|0
1587482400000|2020-04-21 15:20:00|1410.27|1410.27|1408.25|1408.25|1411.23|1411.23|1408.25|1408.25|0
1587482700000|2020-04-21 15:25:00|1408.29|1408.29|1407.24|1407.24|1408.29|1408.29|1402.68|1402.68|0
1587539700000|2020-04-22 07:15:00|1430.99|1430.99|1431.53|1431.53|1431.53|1431.53|1428.29|1428.29|0
1587540000000|2020-04-22 07:20:00|1433.15|1433.15|1428.42|1428.42|1433.69|1433.69|1425.05|1425.05|0
1587540300000|2020-04-22 07:25:00|1427.34|1427.34|1426.8|1426.8|1428.96|1428.96|1426.26|1426.26|0
1587540600000|2020-04-22 07:30:00|1427.34|1427.34|1428.78|1428.78|1431.48|1431.48|1427.13|1427.13|0
1587540900000|2020-04-22 07:35:00|1429.32|1429.32|1422.56|1422.56|1430.94|1430.94|1422.56|1422.56|0
1587541200000|2020-04-22 07:40:00|1423.64|1423.64|1425.26|1425.26|1425.26|1425.26|1423.64|1423.64|0
1587541500000|2020-04-22 07:45:00|1424.72|1424.72|1425.26|1425.26|1426.34|1426.34|1424.18|1424.18|0
1587541800000|2020-04-22 07:50:00|1425.8|1425.8|1424.72|1424.72|1426.34|1426.34|1424.18|1424.18|0
1587542100000|2020-04-22 07:55:00|1425.26|1425.26|1423.64|1423.64|1425.26|1425.26|1422.56|1422.56|0
1587542400000|2020-04-22 08:00:00|1425.26|1425.26|1418.78|1418.78|1425.26|1425.26|1417.7|1417.7|0
1587542700000|2020-04-22 08:05:00|1417.16|1417.16|1415.94|1415.94|1417.16|1417.16|1414.32|1414.32|0
1587543000000|2020-04-22 08:10:00|1416.48|1416.48|1414.86|1414.86|1417.56|1417.56|1414.86|1414.86|0
1587543300000|2020-04-22 08:15:00|1415.4|1415.4|1418.1|1418.1|1418.6|1418.6|1415.4|1415.4|0
1587543600000|2020-04-22 08:20:00|1418.64|1418.64|1415.81|1415.81|1418.64|1418.64|1415.81|1415.81|0
1587543900000|2020-04-22 08:25:00|1415.27|1415.27|1414.59|1414.59|1415.27|1415.27|1413.65|1413.65|0
1587544200000|2020-04-22 08:30:00|1415.67|1415.67|1411.89|1411.89|1415.67|1415.67|1411.89|1411.89|0
1587544500000|2020-04-22 08:35:00|1412.97|1412.97|1414.62|1414.62|1414.62|1414.62|1412.97|1412.97|0
1587544800000|2020-04-22 08:40:00|1415.16|1415.16|1411.92|1411.92|1415.16|1415.16|1411.92|1411.92|0
1587545100000|2020-04-22 08:45:00|1411.38|1411.38|1409.76|1409.76|1413.54|1413.54|1409.76|1409.76|0
1587545400000|2020-04-22 08:50:00|1409.88|1409.88|1409.51|1409.51|1411.13|1411.13|1408.43|1408.43|0
1587545700000|2020-04-22 08:55:00|1410.05|1410.05|1408.68|1408.68|1412.96|1412.96|1408.14|1408.14|0
1587546000000|2020-04-22 09:00:00|1408.14|1408.14|1400.88|1400.88|1408.4|1408.4|1400.88|1400.88|0
1587546300000|2020-04-22 09:05:00|1399.8|1399.8|1396.02|1396.02|1399.8|1399.8|1395.48|1395.48|0
1587546600000|2020-04-22 09:10:00|1396.56|1396.56|1394.53|1394.53|1396.56|1396.56|1393.45|1393.45|0
1587546900000|2020-04-22 09:15:00|1395.07|1395.07|1388.18|1388.18|1395.07|1395.07|1387.77|1387.77|0
1587547200000|2020-04-22 09:20:00|1387.91|1387.91|1390.22|1390.22|1395.32|1395.32|1386.69|1386.69|0
1587547500000|2020-04-22 09:25:00|1388.6|1388.6|1391.3|1391.3|1392.38|1392.38|1388.6|1388.6|0
1587547800000|2020-04-22 09:30:00|1390.76|1390.76|1391.84|1391.84|1392.38|1392.38|1389.68|1389.68|0
1587548100000|2020-04-22 09:35:00|1392.38|1392.38|1391.3|1391.3|1392.38|1392.38|1391.3|1391.3|0
1587548400000|2020-04-22 09:40:00|1391.84|1391.84|1394.54|1394.54|1395.62|1395.62|1391.84|1391.84|0
1587548700000|2020-04-22 09:45:00|1395.62|1395.62|1397.24|1397.24|1397.78|1397.78|1395.62|1395.62|0
1587549000000|2020-04-22 09:50:00|1396.16|1396.16|1396.7|1396.7|1397.78|1397.78|1395.62|1395.62|0
1587549300000|2020-04-22 09:55:00|1397.24|1397.24|1397.24|1397.24|1398.32|1398.32|1396.16|1396.16|0
1587549600000|2020-04-22 10:00:00|1398.32|1398.32|1393.86|1393.86|1398.32|1398.32|1393.31|1393.31|0
1587549900000|2020-04-22 10:05:00|1394.4|1394.4|1390.65|1390.65|1394.4|1394.4|1390.11|1390.11|0
1587550200000|2020-04-22 10:10:00|1391.19|1391.19|1391.19|1391.19|1394.43|1394.43|1391.19|1391.19|0
1587550500000|2020-04-22 10:15:00|1391.62|1391.62|1391.12|1391.12|1392.3|1392.3|1389.5|1389.5|0
1587550800000|2020-04-22 10:20:00|1390.98|1390.98|1391.04|1391.04|1391.52|1391.52|1390.44|1390.44|0
1587551100000|2020-04-22 10:25:00|1391.58|1391.58|1387.63|1387.63|1392.12|1392.12|1387.09|1387.09|0
1587551400000|2020-04-22 10:30:00|1387.09|1387.09|1387.63|1387.63|1387.63|1387.63|1386.01|1386.01|0
1587551700000|2020-04-22 10:35:00|1387.49|1387.49|1385.33|1385.33|1387.49|1387.49|1384.79|1384.79|0
1587552000000|2020-04-22 10:40:00|1385.87|1385.87|1384.79|1384.79|1389.11|1389.11|1384.79|1384.79|0
1587552300000|2020-04-22 10:45:00|1384.25|1384.25|1385.73|1385.73|1385.73|1385.73|1383.71|1383.71|0
1587552600000|2020-04-22 10:50:00|1386.01|1386.01|1385.26|1385.26|1386.72|1386.72|1384.56|1384.56|0
1587552900000|2020-04-22 10:55:00|1385.8|1385.8|1392.3|1392.3|1392.3|1392.3|1385.8|1385.8|0
1587553200000|2020-04-22 11:00:00|1392.13|1392.13|1391.28|1391.28|1393.98|1393.98|1391.28|1391.28|0
1587553500000|2020-04-22 11:05:00|1390.74|1390.74|1390.94|1390.94|1390.94|1390.94|1389.32|1389.32|0
1587553800000|2020-04-22 11:10:00|1390.4|1390.4|1390.99|1390.99|1391.48|1391.48|1389.32|1389.32|0
1587554100000|2020-04-22 11:15:00|1390.45|1390.45|1390.53|1390.53|1390.53|1390.53|1389.45|1389.45|0
1587554400000|2020-04-22 11:20:00|1390.65|1390.65|1392.81|1392.81|1392.81|1392.81|1390.65|1390.65|0
1587554700000|2020-04-22 11:25:00|1393.35|1393.35|1394.51|1394.51|1394.56|1394.56|1393.35|1393.35|0
1587555000000|2020-04-22 11:30:00|1394.6|1394.6|1397.3|1397.3|1398.38|1398.38|1394.06|1394.06|0
1587555300000|2020-04-22 11:35:00|1396.76|1396.76|1397.3|1397.3|1397.84|1397.84|1396.22|1396.22|0
1587555600000|2020-04-22 11:40:00|1397.84|1397.84|1400|1400|1400.54|1400.54|1397.3|1397.3|0
1587555900000|2020-04-22 11:45:00|1400.54|1400.54|1398.38|1398.38|1400.54|1400.54|1398.38|1398.38|0
1587556200000|2020-04-22 11:50:00|1398.92|1398.92|1401.62|1401.62|1401.62|1401.62|1398.38|1398.38|0
1587556500000|2020-04-22 11:55:00|1402.16|1402.16|1406.47|1406.47|1406.47|1406.47|1402.16|1402.16|0
1587556800000|2020-04-22 12:00:00|1407.01|1407.01|1409.17|1409.17|1409.17|1409.17|1406.47|1406.47|0
1587557100000|2020-04-22 12:05:00|1410.79|1410.79|1406.27|1406.27|1410.79|1410.79|1406.27|1406.27|0
1587557400000|2020-04-22 12:10:00|1406.81|1406.81|1411.52|1411.52|1413.14|1413.14|1406.67|1406.67|0
1587557700000|2020-04-22 12:15:00|1412.06|1412.06|1412.4|1412.4|1412.4|1412.4|1409.9|1409.9|0
1587558000000|2020-04-22 12:20:00|1412.93|1412.93|1418.37|1418.37|1418.37|1418.37|1412.93|1412.93|0
1587558300000|2020-04-22 12:25:00|1417.83|1417.83|1417.5|1417.5|1421.78|1421.78|1415.68|1415.68|0
1587558600000|2020-04-22 12:30:00|1420.74|1420.74|1419.08|1419.08|1420.74|1420.74|1418.54|1418.54|0
1587558900000|2020-04-22 12:35:00|1416.92|1416.92|1417.46|1417.46|1417.46|1417.46|1413.14|1413.14|0
1587559200000|2020-04-22 12:40:00|1418.54|1418.54|1420.41|1420.41|1420.95|1420.95|1418.54|1418.54|0
1587559500000|2020-04-22 12:45:00|1420.28|1420.28|1424.06|1424.06|1424.6|1424.6|1420.28|1420.28|0
1587559800000|2020-04-22 12:50:00|1424.6|1424.6|1426.22|1426.22|1426.76|1426.76|1424.06|1424.06|0
1587560100000|2020-04-22 12:55:00|1427.3|1427.3|1425.29|1425.29|1428.13|1428.13|1425.29|1425.29|0
1587560400000|2020-04-22 13:00:00|1424.75|1424.75|1427.45|1427.45|1427.99|1427.99|1424.75|1424.75|0
1587560700000|2020-04-22 13:05:00|1427.99|1427.99|1426.91|1426.91|1427.99|1427.99|1425.83|1425.83|0
1587561000000|2020-04-22 13:10:00|1426.37|1426.37|1429.4|1429.4|1429.4|1429.4|1425.83|1425.83|0
1587561300000|2020-04-22 13:15:00|1429.94|1429.94|1428.32|1428.32|1429.94|1429.94|1425.08|1425.08|0
1587561600000|2020-04-22 13:20:00|1428.86|1428.86|1426.89|1426.89|1429.82|1429.82|1426.89|1426.89|0
1587561900000|2020-04-22 13:25:00|1427.43|1427.43|1428.12|1428.12|1429.74|1429.74|1427.43|1427.43|0
1587562200000|2020-04-22 13:30:00|1429.2|1429.2|1424.24|1424.24|1429.2|1429.2|1424.24|1424.24|0
1587562500000|2020-04-22 13:35:00|1424.78|1424.78|1425.73|1425.73|1428.56|1428.56|1424.78|1424.78|0
1587562800000|2020-04-22 13:40:00|1427.35|1427.35|1424.69|1424.69|1428.47|1428.47|1424.69|1424.69|0
1587563100000|2020-04-22 13:45:00|1424.15|1424.15|1420.05|1420.05|1424.15|1424.15|1420.05|1420.05|0
1587563400000|2020-04-22 13:50:00|1421.67|1421.67|1418.43|1418.43|1421.67|1421.67|1417.89|1417.89|0
1587563700000|2020-04-22 13:55:00|1418.97|1418.97|1417.77|1417.77|1420.09|1420.09|1417.77|1417.77|0
1587564000000|2020-04-22 14:00:00|1418.31|1418.31|1422.04|1422.04|1423.21|1423.21|1418.31|1418.31|0
1587564300000|2020-04-22 14:05:00|1421.5|1421.5|1419.88|1419.88|1422.04|1422.04|1419.88|1419.88|0
1587564600000|2020-04-22 14:10:00|1422.04|1422.04|1418.26|1418.26|1422.04|1422.04|1417.63|1417.63|0
1587564900000|2020-04-22 14:15:00|1418.8|1418.8|1419.34|1419.34|1420.42|1420.42|1418.8|1418.8|0
1587565200000|2020-04-22 14:20:00|1419.48|1419.48|1422.22|1422.22|1422.22|1422.22|1419.48|1419.48|0
1587565500000|2020-04-22 14:25:00|1421.68|1421.68|1419.17|1419.17|1422.22|1422.22|1419.17|1419.17|0
1587565800000|2020-04-22 14:30:00|1419.34|1419.34|1418.47|1418.47|1419.88|1419.88|1418.26|1418.26|0
1587566100000|2020-04-22 14:35:00|1419.01|1419.01|1419.13|1419.13|1421.65|1421.65|1418.86|1418.86|0
1587566400000|2020-04-22 14:40:00|1419.41|1419.41|1420.04|1420.04|1421.28|1421.28|1419.41|1419.41|0
1587566700000|2020-04-22 14:45:00|1419.5|1419.5|1417.65|1417.65|1419.5|1419.5|1417.11|1417.11|0
1587567000000|2020-04-22 14:50:00|1418.73|1418.73|1416.05|1416.05|1418.73|1418.73|1415.99|1415.99|0
1587567300000|2020-04-22 14:55:00|1414.97|1414.97|1412.85|1412.85|1414.97|1414.97|1412.31|1412.31|0
1587567600000|2020-04-22 15:00:00|1412.31|1412.31|1413.97|1413.97|1413.97|1413.97|1411.81|1411.81|0
1587567900000|2020-04-22 15:05:00|1414.11|1414.11|1412.35|1412.35|1415.08|1415.08|1412.35|1412.35|0
1587568200000|2020-04-22 15:10:00|1412.43|1412.43|1410.31|1410.31|1413.01|1413.01|1410.31|1410.31|0
1587568500000|2020-04-22 15:15:00|1410.27|1410.27|1415.04|1415.04|1415.58|1415.58|1410.23|1410.23|0
1587568800000|2020-04-22 15:20:00|1414.9|1414.9|1413.47|1413.47|1417.06|1417.06|1413.47|1413.47|0
1587569100000|2020-04-22 15:25:00|1414.01|1414.01|1414.59|1414.59|1415.53|1415.53|1412.15|1412.15|0
1587626100000|2020-04-23 07:15:00|1424.11|1424.11|1421.95|1421.95|1424.11|1424.11|1420.87|1420.87|0
1587626400000|2020-04-23 07:20:00|1419.79|1419.79|1416.47|1416.47|1421.41|1421.41|1416.47|1416.47|0
1587626700000|2020-04-23 07:25:00|1415.93|1415.93|1415.39|1415.39|1418.09|1418.09|1413.77|1413.77|0
1587627000000|2020-04-23 07:30:00|1414.85|1414.85|1416.47|1416.47|1417.01|1417.01|1412.15|1412.15|0
1587627300000|2020-04-23 07:35:00|1415.93|1415.93|1409.04|1409.04|1415.93|1415.93|1406.88|1406.88|0
1587627600000|2020-04-23 07:40:00|1408.5|1408.5|1410.9|1410.9|1410.9|1410.9|1407.42|1407.42|0
1587627900000|2020-04-23 07:45:00|1409.82|1409.82|1414.14|1414.14|1414.14|1414.14|1409.82|1409.82|0
1587628200000|2020-04-23 07:50:00|1413.6|1413.6|1416.3|1416.3|1416.3|1416.3|1411.44|1411.44|0
1587628500000|2020-04-23 07:55:00|1415.76|1415.76|1417.87|1417.87|1422.1|1422.1|1415.48|1415.48|0
1587628800000|2020-04-23 08:00:00|1418.41|1418.41|1425.42|1425.42|1427.04|1427.04|1418.41|1418.41|0
1587629100000|2020-04-23 08:05:00|1424.88|1424.88|1430.68|1430.68|1431.22|1431.22|1424.88|1424.88|0
1587629400000|2020-04-23 08:10:00|1431.22|1431.22|1433.38|1433.38|1435|1435|1422.58|1422.58|0
1587629700000|2020-04-23 08:15:00|1435|1435|1437.24|1437.24|1437.24|1437.24|1433.38|1433.38|0
1587630000000|2020-04-23 08:20:00|1437.61|1437.61|1441.2|1441.2|1443.36|1443.36|1437.61|1437.61|0
1587630300000|2020-04-23 08:25:00|1441.16|1441.16|1443.69|1443.69|1444.23|1444.23|1438.5|1438.5|0
1587630600000|2020-04-23 08:30:00|1443.15|1443.15|1442.67|1442.67|1445.4|1445.4|1440.99|1440.99|0
1587630900000|2020-04-23 08:35:00|1443.75|1443.75|1441.96|1441.96|1443.87|1443.87|1441.59|1441.59|0
1587631200000|2020-04-23 08:40:00|1443.04|1443.04|1440.76|1440.76|1443.58|1443.58|1440.08|1440.08|0
1587631500000|2020-04-23 08:45:00|1440.22|1440.22|1440.36|1440.36|1443.6|1443.6|1439.14|1439.14|0
1587631800000|2020-04-23 08:50:00|1439.28|1439.28|1435.92|1435.92|1439.28|1439.28|1435.92|1435.92|0
1587632100000|2020-04-23 08:55:00|1437|1437|1431.14|1431.14|1437|1437|1429.52|1429.52|0
1587632400000|2020-04-23 09:00:00|1430.6|1430.6|1431.76|1431.76|1431.76|1431.76|1429.52|1429.52|0
1587632700000|2020-04-23 09:05:00|1430.68|1430.68|1433.24|1433.24|1434.32|1434.32|1430.14|1430.14|0
1587633000000|2020-04-23 09:10:00|1432.7|1432.7|1434.79|1434.79|1435.01|1435.01|1432.16|1432.16|0
1587633300000|2020-04-23 09:15:00|1433.71|1433.71|1437.12|1437.12|1437.69|1437.69|1433.67|1433.67|0
1587633600000|2020-04-23 09:20:00|1436.98|1436.98|1441.34|1441.34|1442.96|1442.96|1436.94|1436.94|0
1587633900000|2020-04-23 09:25:00|1441.88|1441.88|1444.54|1444.54|1444.58|1444.58|1441.88|1441.88|0
1587634200000|2020-04-23 09:30:00|1445.08|1445.08|1447.74|1447.74|1448.32|1448.32|1444.5|1444.5|0
1587634500000|2020-04-23 09:35:00|1447.2|1447.2|1451.52|1451.52|1451.52|1451.52|1446.66|1446.66|0
1587634800000|2020-04-23 09:40:00|1450.44|1450.44|1448.28|1448.28|1451.52|1451.52|1448.28|1448.28|0
1587635100000|2020-04-23 09:45:00|1448.82|1448.82|1449.82|1449.82|1451.6|1451.6|1448.74|1448.74|0
1587635400000|2020-04-23 09:50:00|1449.96|1449.96|1457.6|1457.6|1457.6|1457.6|1449.96|1449.96|0
1587635700000|2020-04-23 09:55:00|1456.52|1456.52|1460.34|1460.34|1460.34|1460.34|1454.36|1454.36|0
1587636000000|2020-04-23 10:00:00|1460.2|1460.2|1456.86|1456.86|1460.64|1460.64|1454.16|1454.16|0
1587636300000|2020-04-23 10:05:00|1457.4|1457.4|1461.32|1461.32|1461.32|1461.32|1456.86|1456.86|0
1587636600000|2020-04-23 10:10:00|1460.24|1460.24|1454.84|1454.84|1460.24|1460.24|1454.84|1454.84|0
1587636900000|2020-04-23 10:15:00|1454.3|1454.3|1458.92|1458.92|1458.92|1458.92|1454.3|1454.3|0
1587637200000|2020-04-23 10:20:00|1458.38|1458.38|1456.22|1456.22|1458.38|1458.38|1456.22|1456.22|0
1587637500000|2020-04-23 10:25:00|1456.76|1456.76|1459.46|1459.46|1459.46|1459.46|1455.68|1455.68|0
1587637800000|2020-04-23 10:30:00|1458.92|1458.92|1458.92|1458.92|1460|1460|1457.3|1457.3|0
1587638100000|2020-04-23 10:35:00|1459.04|1459.04|1454.18|1454.18|1460.12|1460.12|1454.18|1454.18|0
1587638400000|2020-04-23 10:40:00|1453.64|1453.64|1454.72|1454.72|1455.34|1455.34|1453.1|1453.1|0
1587638700000|2020-04-23 10:45:00|1454.18|1454.18|1455.51|1455.51|1455.51|1455.51|1453.35|1453.35|0
1587639000000|2020-04-23 10:50:00|1454.43|1454.43|1452.55|1452.55|1454.97|1454.97|1452.01|1452.01|0
1587639300000|2020-04-23 10:55:00|1453.63|1453.63|1449.04|1449.04|1454.17|1454.17|1449.04|1449.04|0
1587639600000|2020-04-23 11:00:00|1448.47|1448.47|1455.17|1455.17|1455.17|1455.17|1448.27|1448.27|0
1587639900000|2020-04-23 11:05:00|1455.71|1455.71|1458.41|1458.41|1458.95|1458.95|1455.17|1455.17|0
1587640200000|2020-04-23 11:10:00|1457.87|1457.87|1458.41|1458.41|1460.03|1460.03|1457.33|1457.33|0
1587640500000|2020-04-23 11:15:00|1458.95|1458.95|1460.9|1460.9|1460.9|1460.9|1457.95|1457.95|0
1587640800000|2020-04-23 11:20:00|1461.44|1461.44|1460.04|1460.04|1461.98|1461.98|1458.97|1458.97|0
1587641100000|2020-04-23 11:25:00|1459.5|1459.5|1458.97|1458.97|1460.04|1460.04|1458.97|1458.97|0
1587641400000|2020-04-23 11:30:00|1460.04|1460.04|1459.79|1459.79|1461.66|1461.66|1458.17|1458.17|0
1587641700000|2020-04-23 11:35:00|1459.25|1459.25|1464.11|1464.11|1464.65|1464.65|1459.25|1459.25|0
1587642000000|2020-04-23 11:40:00|1463.03|1463.03|1462.49|1462.49|1463.57|1463.57|1462.49|1462.49|0
1587642300000|2020-04-23 11:45:00|1461.95|1461.95|1461.6|1461.6|1462.68|1462.68|1461.6|1461.6|0
1587642600000|2020-04-23 11:50:00|1461.06|1461.06|1465.88|1465.88|1467.04|1467.04|1461.06|1461.06|0
1587642900000|2020-04-23 11:55:00|1465.34|1465.34|1462.55|1462.55|1465.34|1465.34|1462.55|1462.55|0
1587643200000|2020-04-23 12:00:00|1462.01|1462.01|1459.77|1459.77|1463.01|1463.01|1459.77|1459.77|0
1587643500000|2020-04-23 12:05:00|1460.85|1460.85|1463.01|1463.01|1463.01|1463.01|1460.85|1460.85|0
1587643800000|2020-04-23 12:10:00|1463.55|1463.55|1465.71|1465.71|1466.25|1466.25|1463.55|1463.55|0
1587644100000|2020-04-23 12:15:00|1466.25|1466.25|1462.61|1462.61|1466.25|1466.25|1461.93|1461.93|0
1587644400000|2020-04-23 12:20:00|1463.69|1463.69|1463.69|1463.69|1464.77|1464.77|1463.15|1463.15|0
1587644700000|2020-04-23 12:25:00|1463.86|1463.86|1460.31|1460.31|1463.94|1463.94|1460.31|1460.31|0
1587645000000|2020-04-23 12:30:00|1460.85|1460.85|1463.68|1463.68|1463.68|1463.68|1460.85|1460.85|0
1587645300000|2020-04-23 12:35:00|1464.76|1464.76|1463.76|1463.76|1465.38|1465.38|1463.76|1463.76|0
1587645600000|2020-04-23 12:40:00|1463.22|1463.22|1461.06|1461.06|1463.22|1463.22|1460.52|1460.52|0
1587645900000|2020-04-23 12:45:00|1462.68|1462.68|1464.3|1464.3|1464.3|1464.3|1461.6|1461.6|0
1587646200000|2020-04-23 12:50:00|1463.76|1463.76|1464.22|1464.22|1464.76|1464.76|1461.6|1461.6|0
1587646500000|2020-04-23 12:55:00|1465.3|1465.3|1465.3|1465.3|1466.91|1466.91|1464.22|1464.22|0
1587646800000|2020-04-23 13:00:00|1464.76|1464.76|1461.83|1461.83|1464.76|1464.76|1459.05|1459.05|0
1587647100000|2020-04-23 13:05:00|1463.45|1463.45|1464.41|1464.41|1465.07|1465.07|1462.91|1462.91|0
1587647400000|2020-04-23 13:10:00|1464.95|1464.95|1464.61|1464.61|1465.15|1465.15|1463.87|1463.87|0
1587647700000|2020-04-23 13:15:00|1464.76|1464.76|1463.72|1463.72|1464.8|1464.8|1463.72|1463.72|0
1587648000000|2020-04-23 13:20:00|1463.18|1463.18|1464.26|1464.26|1465.34|1465.34|1462.1|1462.1|0
1587648300000|2020-04-23 13:25:00|1463.72|1463.72|1462.47|1462.47|1463.72|1463.72|1460.85|1460.85|0
1587648600000|2020-04-23 13:30:00|1461.93|1461.93|1466.42|1466.42|1468.04|1468.04|1461.27|1461.27|0
1587648900000|2020-04-23 13:35:00|1467.5|1467.5|1463.72|1463.72|1468.04|1468.04|1463.72|1463.72|0
1587649200000|2020-04-23 13:40:00|1464.26|1464.26|1464.4|1464.4|1465.34|1465.34|1462.64|1462.64|0
1587649500000|2020-04-23 13:45:00|1464.94|1464.94|1464.94|1464.94|1465.48|1465.48|1463.32|1463.32|0
1587649800000|2020-04-23 13:50:00|1463.32|1463.32|1460.48|1460.48|1463.32|1463.32|1460.48|1460.48|0
1587650100000|2020-04-23 13:55:00|1459.94|1459.94|1459.4|1459.4|1460.48|1460.48|1458.32|1458.32|0
1587650400000|2020-04-23 14:00:00|1458.32|1458.32|1454|1454|1459.4|1459.4|1451.84|1451.84|0
1587650700000|2020-04-23 14:05:00|1453.46|1453.46|1451.26|1451.26|1454|1454|1450.76|1450.76|0
1587651000000|2020-04-23 14:10:00|1451.8|1451.8|1452.34|1452.34|1452.34|1452.34|1449.64|1449.64|0
1587651300000|2020-04-23 14:15:00|1451.8|1451.8|1453.42|1453.42|1454.5|1454.5|1451.8|1451.8|0
1587651600000|2020-04-23 14:20:00|1453.96|1453.96|1455.62|1455.62|1455.62|1455.62|1452.88|1452.88|0
1587651900000|2020-04-23 14:25:00|1455.08|1455.08|1454.68|1454.68|1456.3|1456.3|1454.68|1454.68|0
1587652200000|2020-04-23 14:30:00|1455.22|1455.22|1455.1|1455.1|1457.38|1457.38|1454.56|1454.56|0
1587652500000|2020-04-23 14:35:00|1455.64|1455.64|1457.05|1457.05|1458.67|1458.67|1454.76|1454.76|0
1587652800000|2020-04-23 14:40:00|1457.59|1457.59|1460.95|1460.95|1462.4|1462.4|1457.05|1457.05|0
1587653100000|2020-04-23 14:45:00|1460.41|1460.41|1455.01|1455.01|1460.41|1460.41|1454.47|1454.47|0
1587653400000|2020-04-23 14:50:00|1455.55|1455.55|1454.87|1454.87|1456.09|1456.09|1454.87|1454.87|0
1587653700000|2020-04-23 14:55:00|1454.33|1454.33|1456.34|1456.34|1456.34|1456.34|1454.33|1454.33|0
1587654000000|2020-04-23 15:00:00|1457.42|1457.42|1456.01|1456.01|1457.42|1457.42|1453.85|1453.85|0
1587654300000|2020-04-23 15:05:00|1455.47|1455.47|1455.57|1455.57|1455.97|1455.97|1453.95|1453.95|0
1587654600000|2020-04-23 15:10:00|1454.49|1454.49|1455.57|1455.57|1457.19|1457.19|1453.41|1453.41|0
1587654900000|2020-04-23 15:15:00|1455.03|1455.03|1457.73|1457.73|1457.73|1457.73|1454.49|1454.49|0
1587655200000|2020-04-23 15:20:00|1457.19|1457.19|1457.73|1457.73|1457.73|1457.73|1456.11|1456.11|0
1587655500000|2020-04-23 15:25:00|1458.27|1458.27|1453.98|1453.98|1459.75|1459.75|1453.98|1453.98|0
1587712500000|2020-04-24 07:15:00|1428.59|1428.59|1416.3|1416.3|1429.13|1429.13|1414.97|1414.97|0
1587712800000|2020-04-24 07:20:00|1417.92|1417.92|1408.74|1408.74|1419|1419|1407.66|1407.66|0
1587713100000|2020-04-24 07:25:00|1409.28|1409.28|1420.32|1420.32|1421.4|1421.4|1409.28|1409.28|0
1587713400000|2020-04-24 07:30:00|1420.86|1420.86|1418.37|1418.37|1422.07|1422.07|1417.29|1417.29|0
1587713700000|2020-04-24 07:35:00|1417.83|1417.83|1415.38|1415.38|1417.83|1417.83|1411.06|1411.06|0
1587714000000|2020-04-24 07:40:00|1414.84|1414.84|1413.22|1413.22|1414.84|1414.84|1412.68|1412.68|0
1587714300000|2020-04-24 07:45:00|1412.68|1412.68|1415.38|1415.38|1418.62|1418.62|1412.14|1412.14|0
1587714600000|2020-04-24 07:50:00|1415.92|1415.92|1415.96|1415.96|1416.88|1416.88|1413.75|1413.75|0
1587714900000|2020-04-24 07:55:00|1416.1|1416.1|1418.55|1418.55|1418.55|1418.55|1413.94|1413.94|0
1587715200000|2020-04-24 08:00:00|1418.01|1418.01|1420.96|1420.96|1423.54|1423.54|1416.92|1416.92|0
1587715500000|2020-04-24 08:05:00|1422.04|1422.04|1425.96|1425.96|1427.04|1427.04|1420.96|1420.96|0
1587715800000|2020-04-24 08:10:00|1427.04|1427.04|1424.88|1424.88|1429.2|1429.2|1424.34|1424.34|0
1587716100000|2020-04-24 08:15:00|1424.34|1424.34|1420.31|1420.31|1424.34|1424.34|1419.6|1419.6|0
1587716400000|2020-04-24 08:20:00|1419.77|1419.77|1418.15|1418.15|1419.77|1419.77|1417.07|1417.07|0
1587716700000|2020-04-24 08:25:00|1418.69|1418.69|1419.09|1419.09|1420.71|1420.71|1416.39|1416.39|0
1587717000000|2020-04-24 08:30:00|1419.63|1419.63|1421.11|1421.11|1424.34|1424.34|1419.49|1419.49|0
1587717300000|2020-04-24 08:35:00|1421.65|1421.65|1420.07|1420.07|1422.39|1422.39|1420.07|1420.07|0
1587717600000|2020-04-24 08:40:00|1420.61|1420.61|1416.29|1416.29|1421.15|1421.15|1416.29|1416.29|0
1587717900000|2020-04-24 08:45:00|1415.75|1415.75|1416.43|1416.43|1418.05|1418.05|1415.35|1415.35|0
1587718200000|2020-04-24 08:50:00|1416.97|1416.97|1419.13|1419.13|1419.13|1419.13|1415.35|1415.35|0
1587718500000|2020-04-24 08:55:00|1419.67|1419.67|1419.79|1419.79|1420.83|1420.83|1418.17|1418.17|0
1587718800000|2020-04-24 09:00:00|1420.33|1420.33|1425.7|1425.7|1425.7|1425.7|1420.33|1420.33|0
1587719100000|2020-04-24 09:05:00|1426.24|1426.24|1432.17|1432.17|1432.17|1432.17|1426.24|1426.24|0
1587719400000|2020-04-24 09:10:00|1434.33|1434.33|1433.94|1433.94|1436.64|1436.64|1433.4|1433.4|0
1587719700000|2020-04-24 09:15:00|1434.48|1434.48|1428.45|1428.45|1434.48|1434.48|1428.45|1428.45|0
1587720000000|2020-04-24 09:20:00|1427.91|1427.91|1430.77|1430.77|1432.43|1432.43|1426.83|1426.83|0
1587720300000|2020-04-24 09:25:00|1432.39|1432.39|1432.65|1432.65|1434.81|1434.81|1432.11|1432.11|0
1587720600000|2020-04-24 09:30:00|1431.57|1431.57|1429.41|1429.41|1431.57|1431.57|1428.87|1428.87|0
1587720900000|2020-04-24 09:35:00|1428.87|1428.87|1428.33|1428.33|1430.49|1430.49|1427.25|1427.25|0
1587721200000|2020-04-24 09:40:00|1427.79|1427.79|1426.99|1426.99|1429.15|1429.15|1426.45|1426.45|0
1587721500000|2020-04-24 09:45:00|1427.53|1427.53|1430.23|1430.23|1430.23|1430.23|1427.53|1427.53|0
1587721800000|2020-04-24 09:50:00|1429.69|1429.69|1429.61|1429.61|1430.94|1430.94|1429.61|1429.61|0
1587722100000|2020-04-24 09:55:00|1430.15|1430.15|1429.07|1429.07|1430.69|1430.69|1428.53|1428.53|0
1587722400000|2020-04-24 10:00:00|1428.53|1428.53|1424.75|1424.75|1429.61|1429.61|1424.75|1424.75|0
1587722700000|2020-04-24 10:05:00|1424.21|1424.21|1428.45|1428.45|1428.45|1428.45|1424.21|1424.21|0
1587723000000|2020-04-24 10:10:00|1427.91|1427.91|1426.4|1426.4|1428.45|1428.45|1426.4|1426.4|0
1587723300000|2020-04-24 10:15:00|1426.94|1426.94|1431.8|1431.8|1431.8|1431.8|1426.94|1426.94|0
1587723600000|2020-04-24 10:20:00|1431.26|1431.26|1430.72|1430.72|1431.8|1431.8|1430.72|1430.72|0
1587723900000|2020-04-24 10:25:00|1431.26|1431.26|1432.34|1432.34|1432.34|1432.34|1431.26|1431.26|0
1587724200000|2020-04-24 10:30:00|1431.8|1431.8|1431.8|1431.8|1432.34|1432.34|1431.26|1431.26|0
1587724500000|2020-04-24 10:35:00|1431.26|1431.26|1437.7|1437.7|1437.74|1437.74|1431.26|1431.26|0
1587724800000|2020-04-24 10:40:00|1437.16|1437.16|1434.32|1434.32|1437.16|1437.16|1432.56|1432.56|0
1587725100000|2020-04-24 10:45:00|1434.23|1434.23|1434.23|1434.23|1435.85|1435.85|1433.15|1433.15|0
1587725400000|2020-04-24 10:50:00|1433.69|1433.69|1436.39|1436.39|1438.55|1438.55|1433.69|1433.69|0
1587725700000|2020-04-24 10:55:00|1435.85|1435.85|1435.85|1435.85|1438.01|1438.01|1435.85|1435.85|0
1587726000000|2020-04-24 11:00:00|1436.39|1436.39|1437.01|1437.01|1439.17|1439.17|1436.18|1436.18|0
1587726300000|2020-04-24 11:05:00|1438.63|1438.63|1439.17|1439.17|1441.87|1441.87|1438.09|1438.09|0
1587726600000|2020-04-24 11:10:00|1438.63|1438.63|1442.92|1442.92|1442.92|1442.92|1437.52|1437.52|0
1587726900000|2020-04-24 11:15:00|1442.38|1442.38|1442.92|1442.92|1443.46|1443.46|1441.84|1441.84|0
1587727200000|2020-04-24 11:20:00|1443.46|1443.46|1442.38|1442.38|1443.46|1443.46|1440.76|1440.76|0
1587727500000|2020-04-24 11:25:00|1443.46|1443.46|1443.46|1443.46|1444.54|1444.54|1442.38|1442.38|0
1587727800000|2020-04-24 11:30:00|1442.92|1442.92|1439.68|1439.68|1442.92|1442.92|1439.68|1439.68|0
1587728100000|2020-04-24 11:35:00|1439.14|1439.14|1439.68|1439.68|1440.22|1440.22|1438.6|1438.6|0
1587728400000|2020-04-24 11:40:00|1439.14|1439.14|1436.59|1436.59|1439.14|1439.14|1434.97|1434.97|0
1587728700000|2020-04-24 11:45:00|1436.05|1436.05|1432.73|1432.73|1436.05|1436.05|1432.73|1432.73|0
1587729000000|2020-04-24 11:50:00|1432.19|1432.19|1430.69|1430.69|1432.19|1432.19|1429.07|1429.07|0
1587729300000|2020-04-24 11:55:00|1431.76|1431.76|1432.84|1432.84|1432.84|1432.84|1431.23|1431.23|0
1587729600000|2020-04-24 12:00:00|1432.3|1432.3|1427.45|1427.45|1432.35|1432.35|1427.45|1427.45|0
1587729900000|2020-04-24 12:05:00|1427.99|1427.99|1428.69|1428.69|1430.85|1430.85|1427.61|1427.61|0
1587730200000|2020-04-24 12:10:00|1427.61|1427.61|1429.77|1429.77|1430.85|1430.85|1427.07|1427.07|0
1587730500000|2020-04-24 12:15:00|1430.31|1430.31|1428.69|1428.69|1430.31|1430.31|1428.69|1428.69|0
1587730800000|2020-04-24 12:20:00|1428.15|1428.15|1430.99|1430.99|1431.53|1431.53|1427.61|1427.61|0
1587731100000|2020-04-24 12:25:00|1431.53|1431.53|1430.99|1430.99|1431.53|1431.53|1430.99|1430.99|0
1587731400000|2020-04-24 12:30:00|1430.83|1430.83|1431.37|1431.37|1431.37|1431.37|1427.59|1427.59|0
1587731700000|2020-04-24 12:35:00|1430.83|1430.83|1435.31|1435.31|1435.85|1435.85|1430.83|1430.83|0
1587732000000|2020-04-24 12:40:00|1434.77|1434.77|1437.03|1437.03|1438.65|1438.65|1434.77|1434.77|0
1587732300000|2020-04-24 12:45:00|1436.49|1436.49|1437.69|1437.69|1437.69|1437.69|1434.87|1434.87|0
1587732600000|2020-04-24 12:50:00|1437.84|1437.84|1443.21|1443.21|1443.25|1443.25|1437.84|1437.84|0
1587732900000|2020-04-24 12:55:00|1443.13|1443.13|1436.11|1436.11|1443.67|1443.67|1436.11|1436.11|0
1587733200000|2020-04-24 13:00:00|1435.57|1435.57|1433.2|1433.2|1436.98|1436.98|1433.2|1433.2|0
1587733500000|2020-04-24 13:05:00|1432.66|1432.66|1432.25|1432.25|1433.2|1433.2|1431.71|1431.71|0
1587733800000|2020-04-24 13:10:00|1431.71|1431.71|1429.56|1429.56|1432.25|1432.25|1429.56|1429.56|0
1587734100000|2020-04-24 13:15:00|1429.02|1429.02|1431.18|1431.18|1432.26|1432.26|1428.48|1428.48|0
1587734400000|2020-04-24 13:20:00|1431.06|1431.06|1430.23|1430.23|1431.31|1431.31|1430.23|1430.23|0
1587734700000|2020-04-24 13:25:00|1429.69|1429.69|1434.55|1434.55|1434.55|1434.55|1429.69|1429.69|0
1587735000000|2020-04-24 13:30:00|1435.09|1435.09|1432.32|1432.32|1435.09|1435.09|1430.7|1430.7|0
1587735300000|2020-04-24 13:35:00|1431.78|1431.78|1432.32|1432.32|1432.86|1432.86|1430.16|1430.16|0
1587735600000|2020-04-24 13:40:00|1430.7|1430.7|1427.12|1427.12|1430.7|1430.7|1427.06|1427.06|0
1587735900000|2020-04-24 13:45:00|1427.66|1427.66|1421.52|1421.52|1427.66|1427.66|1421.52|1421.52|0
1587736200000|2020-04-24 13:50:00|1422.06|1422.06|1421.52|1421.52|1423.14|1423.14|1420.44|1420.44|0
1587736500000|2020-04-24 13:55:00|1420.98|1420.98|1414.64|1414.64|1420.98|1420.98|1414.1|1414.1|0
1587736800000|2020-04-24 14:00:00|1415.18|1415.18|1414.95|1414.95|1416.43|1416.43|1414.64|1414.64|0
1587737100000|2020-04-24 14:05:00|1415.49|1415.49|1416.03|1416.03|1417.65|1417.65|1414.95|1414.95|0
1587737400000|2020-04-24 14:10:00|1416.57|1416.57|1418.73|1418.73|1418.73|1418.73|1416.57|1416.57|0
1587737700000|2020-04-24 14:15:00|1417.65|1417.65|1420.22|1420.22|1420.22|1420.22|1416.03|1416.03|0
1587738000000|2020-04-24 14:20:00|1419.14|1419.14|1416.98|1416.98|1419.14|1419.14|1416.3|1416.3|0
1587738300000|2020-04-24 14:25:00|1416.44|1416.44|1415.9|1415.9|1417.52|1417.52|1415.9|1415.9|0
1587738600000|2020-04-24 14:30:00|1415.76|1415.76|1415.62|1415.62|1417.24|1417.24|1414.54|1414.54|0
1587738900000|2020-04-24 14:35:00|1414.54|1414.54|1414.46|1414.46|1415.62|1415.62|1413.46|1413.46|0
1587739200000|2020-04-24 14:40:00|1413.92|1413.92|1408.44|1408.44|1414.46|1414.46|1405.2|1405.2|0
1587739500000|2020-04-24 14:45:00|1407.9|1407.9|1404.76|1404.76|1408.44|1408.44|1403.68|1403.68|0
1587739800000|2020-04-24 14:50:00|1405.3|1405.3|1411.24|1411.24|1412.32|1412.32|1405.3|1405.3|0
1587740100000|2020-04-24 14:55:00|1410.7|1410.7|1410.7|1410.7|1411.24|1411.24|1407.46|1407.46|0
1587740400000|2020-04-24 15:00:00|1410.16|1410.16|1404.15|1404.15|1410.16|1410.16|1403.28|1403.28|0
1587740700000|2020-04-24 15:05:00|1403.61|1403.61|1400.91|1400.91|1404.15|1404.15|1399.83|1399.83|0
1587741000000|2020-04-24 15:10:00|1400.37|1400.37|1406|1406|1406|1406|1399.03|1399.03|0
1587741300000|2020-04-24 15:15:00|1406.54|1406.54|1403.63|1403.63|1408.91|1408.91|1403.63|1403.63|0
1587741600000|2020-04-24 15:20:00|1404.17|1404.17|1407.08|1407.08|1407.76|1407.76|1403.63|1403.63|0
1587741900000|2020-04-24 15:25:00|1407.62|1407.62|1403.89|1403.89|1407.62|1407.62|1401.9|1401.9|0
1587972000000|2020-04-27 07:20:00|1423.12|1423.12|1425.82|1425.82|1426.36|1426.36|1421.8|1421.8|0
1587972300000|2020-04-27 07:25:00|1427.44|1427.44|1422.59|1422.59|1427.44|1427.44|1420.97|1420.97|0
1587972600000|2020-04-27 07:30:00|1423.15|1423.15|1423.55|1423.55|1423.55|1423.55|1421.39|1421.39|0
1587972900000|2020-04-27 07:35:00|1424.63|1424.63|1426.25|1426.25|1426.25|1426.25|1420.85|1420.85|0
1587973200000|2020-04-27 07:40:00|1425.71|1425.71|1425.14|1425.14|1427.87|1427.87|1424.63|1424.63|0
1587973500000|2020-04-27 07:45:00|1424.6|1424.6|1424.6|1424.6|1424.6|1424.6|1422.98|1422.98|0
1587973800000|2020-04-27 07:50:00|1423.52|1423.52|1421.9|1421.9|1426.76|1426.76|1421.9|1421.9|0
1587974100000|2020-04-27 07:55:00|1422.44|1422.44|1422.44|1422.44|1423.52|1423.52|1420.28|1420.28|0
1587974400000|2020-04-27 08:00:00|1422.98|1422.98|1419.67|1419.67|1423.52|1423.52|1419.67|1419.67|0
1587974700000|2020-04-27 08:05:00|1419.13|1419.13|1416.97|1416.97|1420.75|1420.75|1416.97|1416.97|0
1587975000000|2020-04-27 08:10:00|1417.51|1417.51|1416.44|1416.44|1417.51|1417.51|1416.44|1416.44|0
1587975300000|2020-04-27 08:15:00|1415.9|1415.9|1415.32|1415.32|1416.44|1416.44|1414.28|1414.28|0
1587975600000|2020-04-27 08:20:00|1415.86|1415.86|1418.56|1418.56|1418.56|1418.56|1415.32|1415.32|0
1587975900000|2020-04-27 08:25:00|1418.02|1418.02|1413.49|1413.49|1418.02|1418.02|1412.41|1412.41|0
1587976200000|2020-04-27 08:30:00|1412.41|1412.41|1413.76|1413.76|1414.57|1414.57|1412.41|1412.41|0
1587976500000|2020-04-27 08:35:00|1414.3|1414.3|1411.06|1411.06|1414.84|1414.84|1408.9|1408.9|0
1587976800000|2020-04-27 08:40:00|1410.52|1410.52|1408.69|1408.69|1411.93|1411.93|1408.69|1408.69|0
1587977100000|2020-04-27 08:45:00|1409.77|1409.77|1409.77|1409.77|1410.31|1410.31|1409.77|1409.77|0
1587977400000|2020-04-27 08:50:00|1409.98|1409.98|1411.6|1411.6|1411.6|1411.6|1409.98|1409.98|0
1587977700000|2020-04-27 08:55:00|1412.14|1412.14|1411.35|1411.35|1413.22|1413.22|1411.35|1411.35|0
1587978000000|2020-04-27 09:00:00|1411.89|1411.89|1410.27|1410.27|1411.89|1411.89|1410.27|1410.27|0
1587978300000|2020-04-27 09:05:00|1410.81|1410.81|1413.37|1413.37|1413.51|1413.51|1410.81|1410.81|0
1587978600000|2020-04-27 09:10:00|1412.83|1412.83|1414.24|1414.24|1415.32|1415.32|1412.29|1412.29|0
1587978900000|2020-04-27 09:15:00|1414.16|1414.16|1417.77|1417.77|1417.77|1417.77|1413.99|1413.99|0
1587979200000|2020-04-27 09:20:00|1417.23|1417.23|1420.43|1420.43|1420.43|1420.43|1417.23|1417.23|0
1587979500000|2020-04-27 09:25:00|1420.97|1420.97|1424|1424|1424|1424|1420.97|1420.97|0
1587979800000|2020-04-27 09:30:00|1423.46|1423.46|1422.38|1422.38|1423.46|1423.46|1421.3|1421.3|0
1587980100000|2020-04-27 09:35:00|1421.84|1421.84|1421.55|1421.55|1422.63|1422.63|1421.55|1421.55|0
1587980400000|2020-04-27 09:40:00|1420.47|1420.47|1422.63|1422.63|1422.63|1422.63|1420.47|1420.47|0
1587980700000|2020-04-27 09:45:00|1423.19|1423.19|1422.51|1422.51|1423.48|1423.48|1422.51|1422.51|0
1587981000000|2020-04-27 09:50:00|1421.97|1421.97|1421.81|1421.81|1421.97|1421.97|1420.19|1420.19|0
1587981300000|2020-04-27 09:55:00|1421.27|1421.27|1420.87|1420.87|1421.27|1421.27|1420.73|1420.73|0
1587981600000|2020-04-27 10:00:00|1420.99|1420.99|1419.91|1419.91|1422.07|1422.07|1419.91|1419.91|0
1587981900000|2020-04-27 10:05:00|1420.99|1420.99|1420.99|1420.99|1421.53|1421.53|1420.45|1420.45|0
1587982200000|2020-04-27 10:10:00|1420.45|1420.45|1419.5|1419.5|1421.12|1421.12|1419.5|1419.5|0
1587982500000|2020-04-27 10:15:00|1418.96|1418.96|1418.42|1418.42|1418.96|1418.96|1417.88|1417.88|0
1587982800000|2020-04-27 10:20:00|1417.34|1417.34|1415.62|1415.62|1417.88|1417.88|1415.48|1415.48|0
1587983100000|2020-04-27 10:25:00|1416.16|1416.16|1414.54|1414.54|1416.7|1416.7|1414|1414|0
1587983400000|2020-04-27 10:30:00|1414.68|1414.68|1412.48|1412.48|1414.82|1414.82|1412.48|1412.48|0
1587983700000|2020-04-27 10:35:00|1412.2|1412.2|1411.26|1411.26|1412.34|1412.34|1411.12|1411.12|0
1587984000000|2020-04-27 10:40:00|1411.18|1411.18|1412.8|1412.8|1413.34|1413.34|1411.18|1411.18|0
1587984300000|2020-04-27 10:45:00|1413.34|1413.34|1412.8|1412.8|1413.88|1413.88|1412.8|1412.8|0
1587984600000|2020-04-27 10:50:00|1412.88|1412.88|1413.15|1413.15|1413.15|1413.15|1411.8|1411.8|0
1587984900000|2020-04-27 10:55:00|1412.61|1412.61|1412.61|1412.61|1414.77|1414.77|1412.07|1412.07|0
1587985200000|2020-04-27 11:00:00|1415.85|1415.85|1414.28|1414.28|1415.85|1415.85|1409.38|1409.38|0
1587985500000|2020-04-27 11:05:00|1413.74|1413.74|1413.74|1413.74|1414.28|1414.28|1412.66|1412.66|0
1587985800000|2020-04-27 11:10:00|1414.82|1414.82|1413.74|1413.74|1415.36|1415.36|1413.74|1413.74|0
1587986100000|2020-04-27 11:15:00|1414.82|1414.82|1415.36|1415.36|1415.36|1415.36|1414.28|1414.28|0
1587986400000|2020-04-27 11:20:00|1415.9|1415.9|1417.27|1417.27|1417.27|1417.27|1415.66|1415.66|0
1587986700000|2020-04-27 11:25:00|1417.81|1417.81|1417.27|1417.27|1417.81|1417.81|1417.27|1417.27|0
1587987000000|2020-04-27 11:30:00|1417.81|1417.81|1417.81|1417.81|1418.35|1418.35|1417.27|1417.27|0
1587987300000|2020-04-27 11:35:00|1417.27|1417.27|1416.17|1416.17|1417.27|1417.27|1416.17|1416.17|0
1587987600000|2020-04-27 11:40:00|1416.31|1416.31|1418.82|1418.82|1418.82|1418.82|1416.31|1416.31|0
1587987900000|2020-04-27 11:45:00|1419.9|1419.9|1422.64|1422.64|1423.72|1423.72|1419.9|1419.9|0
1587988200000|2020-04-27 11:50:00|1423.18|1423.18|1423.43|1423.43|1423.43|1423.43|1422.64|1422.64|0
1587988500000|2020-04-27 11:55:00|1422.89|1422.89|1421.31|1421.31|1426.13|1426.13|1421.31|1421.31|0
1587988800000|2020-04-27 12:00:00|1421.39|1421.39|1420.31|1420.31|1421.93|1421.93|1419.77|1419.77|0
1587989100000|2020-04-27 12:05:00|1419.77|1419.77|1420.85|1420.85|1421.93|1421.93|1419.77|1419.77|0
1587989400000|2020-04-27 12:10:00|1421.39|1421.39|1420.73|1420.73|1421.39|1421.39|1420.73|1420.73|0
1587989700000|2020-04-27 12:15:00|1421.27|1421.27|1425.05|1425.05|1425.05|1425.05|1421.27|1421.27|0
1587990000000|2020-04-27 12:20:00|1424.51|1424.51|1421.85|1421.85|1424.51|1424.51|1421.85|1421.85|0
1587990300000|2020-04-27 12:25:00|1421.31|1421.31|1420.27|1420.27|1421.89|1421.89|1420.27|1420.27|0
1587990600000|2020-04-27 12:30:00|1419.73|1419.73|1420.27|1420.27|1421.35|1421.35|1419.73|1419.73|0
1587990900000|2020-04-27 12:35:00|1420.81|1420.81|1421.89|1421.89|1424.05|1424.05|1420.81|1420.81|0
1587991200000|2020-04-27 12:40:00|1421.35|1421.35|1420.27|1420.27|1421.35|1421.35|1419.73|1419.73|0
1587991500000|2020-04-27 12:45:00|1419.73|1419.73|1421.35|1421.35|1421.89|1421.89|1419.19|1419.19|0
1587991800000|2020-04-27 12:50:00|1422.43|1422.43|1421.89|1421.89|1422.43|1422.43|1421.89|1421.89|0
1587992100000|2020-04-27 12:55:00|1422.43|1422.43|1421.39|1421.39|1422.97|1422.97|1421.35|1421.35|0
1587992400000|2020-04-27 13:00:00|1421.93|1421.93|1424.31|1424.31|1425.39|1425.39|1420.77|1420.77|0
1587992700000|2020-04-27 13:05:00|1423.77|1423.77|1423.77|1423.77|1424.31|1424.31|1423.23|1423.23|0
1587993000000|2020-04-27 13:10:00|1426.47|1426.47|1421.73|1421.73|1426.47|1426.47|1419.57|1419.57|0
1587993300000|2020-04-27 13:15:00|1421.19|1421.19|1420.57|1420.57|1421.73|1421.73|1420.57|1420.57|0
1587993600000|2020-04-27 13:20:00|1420.03|1420.03|1418.87|1418.87|1420.03|1420.03|1417.79|1417.79|0
1587993900000|2020-04-27 13:25:00|1418.33|1418.33|1412.18|1412.18|1418.33|1418.33|1412.18|1412.18|0
1587994200000|2020-04-27 13:30:00|1411.64|1411.64|1414.04|1414.04|1414.58|1414.58|1410.61|1410.61|0
1587994500000|2020-04-27 13:35:00|1413.5|1413.5|1412.58|1412.58|1413.5|1413.5|1411.34|1411.34|0
1587994800000|2020-04-27 13:40:00|1413.66|1413.66|1408.98|1408.98|1413.66|1413.66|1408.98|1408.98|0
1587995100000|2020-04-27 13:45:00|1408.44|1408.44|1407.9|1407.9|1408.98|1408.98|1406.82|1406.82|0
1587995400000|2020-04-27 13:50:00|1407.36|1407.36|1408.4|1408.4|1409.48|1409.48|1406.28|1406.28|0
1587995700000|2020-04-27 13:55:00|1407.86|1407.86|1410.76|1410.76|1411.09|1411.09|1407.86|1407.86|0
1587996000000|2020-04-27 14:00:00|1411.3|1411.3|1409.89|1409.89|1411.84|1411.84|1409.89|1409.89|0
1587996300000|2020-04-27 14:05:00|1409.35|1409.35|1411.11|1411.11|1412.19|1412.19|1408.27|1408.27|0
1587996600000|2020-04-27 14:10:00|1411.65|1411.65|1412.19|1412.19|1414.35|1414.35|1410.57|1410.57|0
1587996900000|2020-04-27 14:15:00|1412.23|1412.23|1413.06|1413.06|1413.06|1413.06|1411.69|1411.69|0
1587997200000|2020-04-27 14:20:00|1413.6|1413.6|1415.77|1415.77|1417.02|1417.02|1412.86|1412.86|0
1587997500000|2020-04-27 14:25:00|1416.05|1416.05|1414.97|1414.97|1416.05|1416.05|1414.43|1414.43|0
1587997800000|2020-04-27 14:30:00|1415.51|1415.51|1414.93|1414.93|1416.59|1416.59|1414.43|1414.43|0
1587998100000|2020-04-27 14:35:00|1414.39|1414.39|1414.13|1414.13|1415.29|1415.29|1414.13|1414.13|0
1587998400000|2020-04-27 14:40:00|1414.67|1414.67|1414.04|1414.04|1414.67|1414.67|1412.42|1412.42|0
1587998700000|2020-04-27 14:45:00|1412.96|1412.96|1413.88|1413.88|1413.88|1413.88|1412.26|1412.26|0
1587999000000|2020-04-27 14:50:00|1413.34|1413.34|1416.78|1416.78|1416.78|1416.78|1412.8|1412.8|0
1587999300000|2020-04-27 14:55:00|1417.32|1417.32|1414.63|1414.63|1418.4|1418.4|1414.63|1414.63|0
1587999600000|2020-04-27 15:00:00|1414.09|1414.09|1414.06|1414.06|1415.54|1415.54|1413.84|1413.84|0
1587999900000|2020-04-27 15:05:00|1413.52|1413.52|1414.8|1414.8|1415.34|1415.34|1411.56|1411.56|0
1588000200000|2020-04-27 15:10:00|1415.34|1415.34|1414.12|1414.12|1415.88|1415.88|1414.12|1414.12|0
1588000500000|2020-04-27 15:15:00|1415.2|1415.2|1418.86|1418.86|1418.86|1418.86|1414.66|1414.66|0
1588000800000|2020-04-27 15:20:00|1418.32|1418.32|1419.79|1419.79|1420.33|1420.33|1418.17|1418.17|0
1588001100000|2020-04-27 15:25:00|1420.33|1420.33|1420.95|1420.95|1422.61|1422.61|1418.69|1418.69|0
1588058100000|2020-04-28 07:15:00|1411.7|1411.7|1406.84|1406.84|1411.7|1411.7|1406.84|1406.84|0
1588058400000|2020-04-28 07:20:00|1407.92|1407.92|1409|1409|1409|1409|1406.3|1406.3|0
1588058700000|2020-04-28 07:25:00|1407.92|1407.92|1409.16|1409.16|1411.36|1411.36|1407.38|1407.38|0
1588059000000|2020-04-28 07:30:00|1408.62|1408.62|1411.32|1411.32|1412.94|1412.94|1408.62|1408.62|0
1588059300000|2020-04-28 07:35:00|1410.78|1410.78|1412.49|1412.49|1412.49|1412.49|1408.62|1408.62|0
1588059600000|2020-04-28 07:40:00|1413.03|1413.03|1416.82|1416.82|1419.5|1419.5|1413.03|1413.03|0
1588059900000|2020-04-28 07:45:00|1417.36|1417.36|1414.33|1414.33|1418.44|1418.44|1414.33|1414.33|0
1588060200000|2020-04-28 07:50:00|1413.25|1413.25|1415.56|1415.56|1417.71|1417.71|1413.25|1413.25|0
1588060500000|2020-04-28 07:55:00|1415.84|1415.84|1418.68|1418.68|1418.68|1418.68|1415.84|1415.84|0
1588060800000|2020-04-28 08:00:00|1419.22|1419.22|1422.42|1422.42|1424.58|1424.58|1418.1|1418.1|0
1588061100000|2020-04-28 08:05:00|1420.26|1420.26|1417.76|1417.76|1421.34|1421.34|1417.56|1417.56|0
1588061400000|2020-04-28 08:10:00|1415.61|1415.61|1414.4|1414.4|1415.61|1415.61|1412.24|1412.24|0
1588061700000|2020-04-28 08:15:00|1414.94|1414.94|1412.78|1412.78|1416.02|1416.02|1412.78|1412.78|0
1588062000000|2020-04-28 08:20:00|1411.7|1411.7|1416.93|1416.93|1417.51|1417.51|1411.7|1411.7|0
1588062300000|2020-04-28 08:25:00|1417.47|1417.47|1414.47|1414.47|1418.55|1418.55|1413.93|1413.93|0
1588062600000|2020-04-28 08:30:00|1415.01|1415.01|1414.72|1414.72|1415.55|1415.55|1413.64|1413.64|0
1588062900000|2020-04-28 08:35:00|1415.26|1415.26|1417.02|1417.02|1417.45|1417.45|1414.72|1414.72|0
1588063200000|2020-04-28 08:40:00|1418.64|1418.64|1418.64|1418.64|1419.72|1419.72|1418.1|1418.1|0
1588063500000|2020-04-28 08:45:00|1419.18|1419.18|1417.56|1417.56|1419.72|1419.72|1417.02|1417.02|0
1588063800000|2020-04-28 08:50:00|1417.02|1417.02|1417.56|1417.56|1419.18|1419.18|1417.02|1417.02|0
1588064100000|2020-04-28 08:55:00|1418.64|1418.64|1420.26|1420.26|1420.8|1420.8|1418.64|1418.64|0
1588064400000|2020-04-28 09:00:00|1420.4|1420.4|1419.5|1419.5|1420.96|1420.96|1418.96|1418.96|0
1588064700000|2020-04-28 09:05:00|1418.96|1418.96|1418.17|1418.17|1419.5|1419.5|1417.34|1417.34|0
1588065000000|2020-04-28 09:10:00|1418.71|1418.71|1417.78|1417.78|1419.94|1419.94|1417.78|1417.78|0
1588065300000|2020-04-28 09:15:00|1418.86|1418.86|1421.06|1421.06|1422.14|1422.14|1418.86|1418.86|0
1588065600000|2020-04-28 09:20:00|1422.14|1422.14|1427.39|1427.39|1428.47|1428.47|1422.14|1422.14|0
1588065900000|2020-04-28 09:25:00|1427.93|1427.93|1427.49|1427.49|1429.69|1429.69|1427.49|1427.49|0
1588066200000|2020-04-28 09:30:00|1426.41|1426.41|1426.77|1426.77|1426.95|1426.95|1425.53|1425.53|0
1588066500000|2020-04-28 09:35:00|1427.31|1427.31|1427.31|1427.31|1427.31|1427.31|1426.23|1426.23|0
1588066800000|2020-04-28 09:40:00|1426.77|1426.77|1424.61|1424.61|1426.77|1426.77|1424.61|1424.61|0
1588067100000|2020-04-28 09:45:00|1424.07|1424.07|1425.15|1425.15|1425.69|1425.69|1424.07|1424.07|0
1588067400000|2020-04-28 09:50:00|1425.69|1425.69|1426.81|1426.81|1426.81|1426.81|1423.87|1423.87|0
1588067700000|2020-04-28 09:55:00|1425.73|1425.73|1430.86|1430.86|1431.4|1431.4|1425.73|1425.73|0
1588068000000|2020-04-28 10:00:00|1431|1431|1428.4|1428.4|1432.18|1432.18|1427.32|1427.32|0
1588068300000|2020-04-28 10:05:00|1427.86|1427.86|1429.52|1429.52|1429.63|1429.63|1426.39|1426.39|0
1588068600000|2020-04-28 10:10:00|1428.98|1428.98|1429.12|1429.12|1431.82|1431.82|1427.9|1427.9|0
1588068900000|2020-04-28 10:15:00|1429.66|1429.66|1433|1433|1433.54|1433.54|1429.66|1429.66|0
1588069200000|2020-04-28 10:20:00|1432.46|1432.46|1429.67|1429.67|1432.46|1432.46|1429.67|1429.67|0
1588069500000|2020-04-28 10:25:00|1430.21|1430.21|1431.57|1431.57|1431.57|1431.57|1429.67|1429.67|0
1588069800000|2020-04-28 10:30:00|1431.03|1431.03|1432.39|1432.39|1432.39|1432.39|1429.81|1429.81|0
1588070100000|2020-04-28 10:35:00|1434.01|1434.01|1433.1|1433.1|1434.55|1434.55|1432.39|1432.39|0
1588070400000|2020-04-28 10:40:00|1434.18|1434.18|1436.34|1436.34|1438.04|1438.04|1434.18|1434.18|0
1588070700000|2020-04-28 10:45:00|1436.42|1436.42|1434.94|1434.94|1437.1|1437.1|1434.94|1434.94|0
1588071000000|2020-04-28 10:50:00|1435.48|1435.48|1436.35|1436.35|1436.35|1436.35|1434.57|1434.57|0
1588071300000|2020-04-28 10:55:00|1435.27|1435.27|1434.33|1434.33|1435.81|1435.81|1433.26|1433.26|0
1588071600000|2020-04-28 11:00:00|1437.57|1437.57|1433.9|1433.9|1437.57|1437.57|1433.36|1433.36|0
1588071900000|2020-04-28 11:05:00|1434.43|1434.43|1433.44|1433.44|1435.02|1435.02|1432.9|1432.9|0
1588072200000|2020-04-28 11:10:00|1433.98|1433.98|1437.67|1437.67|1439.83|1439.83|1433.98|1433.98|0
1588072500000|2020-04-28 11:15:00|1437.13|1437.13|1441.01|1441.01|1441.01|1441.01|1436.03|1436.03|0
1588072800000|2020-04-28 11:20:00|1439.93|1439.93|1438.71|1438.71|1439.93|1439.93|1437.63|1437.63|0
1588073100000|2020-04-28 11:25:00|1438.92|1438.92|1441.62|1441.62|1441.62|1441.62|1437.3|1437.3|0
1588073400000|2020-04-28 11:30:00|1441.76|1441.76|1442.46|1442.46|1442.46|1442.46|1439.6|1439.6|0
1588073700000|2020-04-28 11:35:00|1441.92|1441.92|1441.69|1441.69|1442.63|1442.63|1441.15|1441.15|0
1588074000000|2020-04-28 11:40:00|1442.23|1442.23|1442.23|1442.23|1443.44|1443.44|1441.69|1441.69|0
1588074300000|2020-04-28 11:45:00|1442.77|1442.77|1444.51|1444.51|1444.51|1444.51|1442.77|1442.77|0
1588074600000|2020-04-28 11:50:00|1444.76|1444.76|1447.29|1447.29|1447.29|1447.29|1443.72|1443.72|0
1588074900000|2020-04-28 11:55:00|1447.25|1447.25|1449.37|1449.37|1449.37|1449.37|1446.17|1446.17|0
1588075200000|2020-04-28 12:00:00|1448.83|1448.83|1448.83|1448.83|1451.53|1451.53|1447.75|1447.75|0
1588075500000|2020-04-28 12:05:00|1449.37|1449.37|1448.41|1448.41|1449.49|1449.49|1448.16|1448.16|0
1588075800000|2020-04-28 12:10:00|1448.54|1448.54|1449.03|1449.03|1450.36|1450.36|1448.5|1448.5|0
1588076100000|2020-04-28 12:15:00|1448.5|1448.5|1451.34|1451.34|1451.34|1451.34|1448.5|1448.5|0
1588076400000|2020-04-28 12:20:00|1451.63|1451.63|1451.46|1451.46|1452.71|1452.71|1451.46|1451.46|0
1588076700000|2020-04-28 12:25:00|1452|1452|1451.52|1451.52|1453.08|1453.08|1449.9|1449.9|0
1588077000000|2020-04-28 12:30:00|1452.06|1452.06|1452.76|1452.76|1455.09|1455.09|1452.06|1452.06|0
1588077300000|2020-04-28 12:35:00|1453.3|1453.3|1453.51|1453.51|1455.67|1455.67|1453.3|1453.3|0
1588077600000|2020-04-28 12:40:00|1454.05|1454.05|1452.74|1452.74|1454.17|1454.17|1452.74|1452.74|0
1588077900000|2020-04-28 12:45:00|1452.95|1452.95|1456.03|1456.03|1456.57|1456.57|1451.58|1451.58|0
1588078200000|2020-04-28 12:50:00|1455.49|1455.49|1458.04|1458.04|1458.58|1458.58|1454.95|1454.95|0
1588078500000|2020-04-28 12:55:00|1458.58|1458.58|1460.21|1460.21|1460.21|1460.21|1456.96|1456.96|0
1588078800000|2020-04-28 13:00:00|1460.75|1460.75|1463.25|1463.25|1463.25|1463.25|1458.59|1458.59|0
1588079100000|2020-04-28 13:05:00|1462.17|1462.17|1462.31|1462.31|1463.79|1463.79|1461.63|1461.63|0
1588079400000|2020-04-28 13:10:00|1462.85|1462.85|1464.98|1464.98|1465.92|1465.92|1462.85|1462.85|0
1588079700000|2020-04-28 13:15:00|1466.06|1466.06|1466.7|1466.7|1466.7|1466.7|1462.82|1462.82|0
1588080000000|2020-04-28 13:20:00|1467.24|1467.24|1460.85|1460.85|1467.24|1467.24|1460.31|1460.31|0
1588080300000|2020-04-28 13:25:00|1462.46|1462.46|1457.77|1457.77|1462.46|1462.46|1456.94|1456.94|0
1588080600000|2020-04-28 13:30:00|1457.85|1457.85|1459.43|1459.43|1461.96|1461.96|1457.68|1457.68|0
1588080900000|2020-04-28 13:35:00|1458.89|1458.89|1457.28|1457.28|1459.03|1459.03|1457.28|1457.28|0
1588081200000|2020-04-28 13:40:00|1456.2|1456.2|1458.84|1458.84|1459.46|1459.46|1455.14|1455.14|0
1588081500000|2020-04-28 13:45:00|1459|1459|1456.08|1456.08|1460.21|1460.21|1456.08|1456.08|0
1588081800000|2020-04-28 13:50:00|1456.62|1456.62|1460.68|1460.68|1463.01|1463.01|1456.62|1456.62|0
1588082100000|2020-04-28 13:55:00|1461.22|1461.22|1455.74|1455.74|1461.22|1461.22|1455.2|1455.2|0
1588082400000|2020-04-28 14:00:00|1454.66|1454.66|1458.54|1458.54|1458.54|1458.54|1453.55|1453.55|0
1588082700000|2020-04-28 14:05:00|1459.08|1459.08|1462.86|1462.86|1462.86|1462.86|1458.54|1458.54|0
1588083000000|2020-04-28 14:10:00|1461.78|1461.78|1455.81|1455.81|1461.78|1461.78|1455.81|1455.81|0
1588083300000|2020-04-28 14:15:00|1455.27|1455.27|1457.56|1457.56|1457.56|1457.56|1454.19|1454.19|0
1588083600000|2020-04-28 14:20:00|1457.02|1457.02|1456.76|1456.76|1458.38|1458.38|1454.86|1454.86|0
1588083900000|2020-04-28 14:25:00|1456.22|1456.22|1456.76|1456.76|1456.76|1456.76|1454.6|1454.6|0
1588084200000|2020-04-28 14:30:00|1457.3|1457.3|1456.63|1456.63|1458.38|1458.38|1456.22|1456.22|0
1588084500000|2020-04-28 14:35:00|1457.17|1457.17|1460.41|1460.41|1460.95|1460.95|1455.56|1455.56|0
1588084800000|2020-04-28 14:40:00|1459.87|1459.87|1453.98|1453.98|1459.87|1459.87|1453.94|1453.94|0
1588085100000|2020-04-28 14:45:00|1454.52|1454.52|1453.52|1453.52|1456.18|1456.18|1451.9|1451.9|0
1588085400000|2020-04-28 14:50:00|1453.81|1453.81|1452.81|1452.81|1454.97|1454.97|1452.81|1452.81|0
1588085700000|2020-04-28 14:55:00|1452.27|1452.27|1450.61|1450.61|1452.27|1452.27|1450.07|1450.07|0
1588086000000|2020-04-28 15:00:00|1451.15|1451.15|1451.82|1451.82|1452.81|1452.81|1450.12|1450.12|0
1588086300000|2020-04-28 15:05:00|1451.28|1451.28|1455.16|1455.16|1455.7|1455.7|1450.2|1450.2|0
1588086600000|2020-04-28 15:10:00|1455.7|1455.7|1459.15|1459.15|1459.72|1459.72|1455.7|1455.7|0
1588086900000|2020-04-28 15:15:00|1458.61|1458.61|1459.26|1459.26|1460.88|1460.88|1456.56|1456.56|0
1588087200000|2020-04-28 15:20:00|1459.8|1459.8|1458.2|1458.2|1460.22|1460.22|1458.2|1458.2|0
1588087500000|2020-04-28 15:25:00|1457.66|1457.66|1462.61|1462.61|1462.61|1462.61|1457.66|1457.66|0
1588144500000|2020-04-29 07:15:00|1462.93|1462.93|1466.17|1466.17|1468.33|1468.33|1461.85|1461.85|0
1588144800000|2020-04-29 07:20:00|1465.09|1465.09|1475.41|1475.41|1476.48|1476.48|1464.42|1464.42|0
1588145100000|2020-04-29 07:25:00|1474.84|1474.84|1474.31|1474.31|1474.85|1474.85|1469.99|1469.99|0
1588145400000|2020-04-29 07:30:00|1475.39|1475.39|1476.34|1476.34|1477|1477|1473.23|1473.23|0
1588145700000|2020-04-29 07:35:00|1476.88|1476.88|1478.33|1478.33|1482.28|1482.28|1475.63|1475.63|0
1588146000000|2020-04-29 07:40:00|1478.87|1478.87|1480.57|1480.57|1480.57|1480.57|1477.25|1477.25|0
1588146300000|2020-04-29 07:45:00|1481.65|1481.65|1488.13|1488.13|1488.75|1488.75|1481.65|1481.65|0
1588146600000|2020-04-29 07:50:00|1487.05|1487.05|1491|1491|1494.24|1494.24|1487.05|1487.05|0
1588146900000|2020-04-29 07:55:00|1491.54|1491.54|1490.46|1490.46|1494.78|1494.78|1489.92|1489.92|0
1588147200000|2020-04-29 08:00:00|1489.92|1489.92|1493.22|1493.22|1493.22|1493.22|1487.76|1487.76|0
1588147500000|2020-04-29 08:05:00|1493.06|1493.06|1494.6|1494.6|1497.38|1497.38|1491.73|1491.73|0
1588147800000|2020-04-29 08:10:00|1495.14|1495.14|1490.24|1490.24|1496.76|1496.76|1487.54|1487.54|0
1588148100000|2020-04-29 08:15:00|1489.7|1489.7|1485.38|1485.38|1489.7|1489.7|1485.38|1485.38|0
1588148400000|2020-04-29 08:20:00|1484.84|1484.84|1485.38|1485.38|1487|1487|1483.76|1483.76|0
1588148700000|2020-04-29 08:25:00|1484.3|1484.3|1488.62|1488.62|1488.62|1488.62|1482.01|1482.01|0
1588149000000|2020-04-29 08:30:00|1487.54|1487.54|1484.55|1484.55|1488.08|1488.08|1484.55|1484.55|0
1588149300000|2020-04-29 08:35:00|1485.63|1485.63|1490.49|1490.49|1490.49|1490.49|1485.63|1485.63|0
1588149600000|2020-04-29 08:40:00|1489.41|1489.41|1487.25|1487.25|1489.41|1489.41|1487.25|1487.25|0
1588149900000|2020-04-29 08:45:00|1488.33|1488.33|1487.25|1487.25|1488.33|1488.33|1487.25|1487.25|0
1588150200000|2020-04-29 08:50:00|1486.17|1486.17|1489.41|1489.41|1489.95|1489.95|1486.17|1486.17|0
1588150500000|2020-04-29 08:55:00|1489.13|1489.13|1490.94|1490.94|1490.94|1490.94|1488.99|1488.99|0
1588150800000|2020-04-29 09:00:00|1490.4|1490.4|1490.94|1490.94|1490.94|1490.94|1486.62|1486.62|0
1588151100000|2020-04-29 09:05:00|1490.4|1490.4|1491.66|1491.66|1492.6|1492.6|1490.4|1490.4|0
1588151400000|2020-04-29 09:10:00|1491.52|1491.52|1491.89|1491.89|1491.89|1491.89|1487.74|1487.74|0
1588151700000|2020-04-29 09:15:00|1490.81|1490.81|1492.97|1492.97|1492.97|1492.97|1490.27|1490.27|0
1588152000000|2020-04-29 09:20:00|1492.43|1492.43|1494.3|1494.3|1495.13|1495.13|1491.35|1491.35|0
1588152300000|2020-04-29 09:25:00|1495.38|1495.38|1499.16|1499.16|1499.16|1499.16|1494.84|1494.84|0
1588152600000|2020-04-29 09:30:00|1498.08|1498.08|1494.3|1494.3|1498.62|1498.62|1493.76|1493.76|0
1588152900000|2020-04-29 09:35:00|1495.38|1495.38|1494.59|1494.59|1495.67|1495.67|1494.59|1494.59|0
1588153200000|2020-04-29 09:40:00|1494.05|1494.05|1492.43|1492.43|1494.05|1494.05|1491.8|1491.8|0
1588153500000|2020-04-29 09:45:00|1491.89|1491.89|1491.35|1491.35|1493.51|1493.51|1490.81|1490.81|0
1588153800000|2020-04-29 09:50:00|1491.89|1491.89|1490.85|1490.85|1492.43|1492.43|1490.27|1490.27|0
1588154100000|2020-04-29 09:55:00|1491.39|1491.39|1489.1|1489.1|1492.47|1492.47|1489.1|1489.1|0
1588154400000|2020-04-29 10:00:00|1488.56|1488.56|1490.56|1490.56|1490.56|1490.56|1488.56|1488.56|0
1588154700000|2020-04-29 10:05:00|1490.02|1490.02|1489.73|1489.73|1490.36|1490.36|1487.03|1487.03|0
1588155000000|2020-04-29 10:10:00|1489.51|1489.51|1488|1488|1489.51|1489.51|1487.75|1487.75|0
1588155300000|2020-04-29 10:15:00|1488.54|1488.54|1486.76|1486.76|1488.54|1488.54|1486.76|1486.76|0
1588155600000|2020-04-29 10:20:00|1486.92|1486.92|1484.76|1484.76|1486.92|1486.92|1483.68|1483.68|0
1588155900000|2020-04-29 10:25:00|1485.84|1485.84|1482.48|1482.48|1485.84|1485.84|1482.48|1482.48|0
1588156200000|2020-04-29 10:30:00|1482.2|1482.2|1478.32|1478.32|1482.27|1482.27|1477.66|1477.66|0
1588156500000|2020-04-29 10:35:00|1478.18|1478.18|1480.56|1480.56|1480.56|1480.56|1478.04|1478.04|0
1588156800000|2020-04-29 10:40:00|1481.1|1481.1|1482.61|1482.61|1482.61|1482.61|1480.71|1480.71|0
1588157100000|2020-04-29 10:45:00|1483.15|1483.15|1484.77|1484.77|1484.77|1484.77|1480.99|1480.99|0
1588157400000|2020-04-29 10:50:00|1484.81|1484.81|1485.59|1485.59|1487.21|1487.21|1484.81|1484.81|0
1588157700000|2020-04-29 10:55:00|1486.13|1486.13|1486.67|1486.67|1487.21|1487.21|1486.13|1486.13|0
1588158000000|2020-04-29 11:00:00|1485.59|1485.59|1487.83|1487.83|1488.37|1488.37|1485.59|1485.59|0
1588158300000|2020-04-29 11:05:00|1487.29|1487.29|1483.17|1483.17|1487.29|1487.29|1482.63|1482.63|0
1588158600000|2020-04-29 11:10:00|1484.79|1484.79|1486.95|1486.95|1487.49|1487.49|1484.79|1484.79|0
1588158900000|2020-04-29 11:15:00|1486.41|1486.41|1482.5|1482.5|1486.41|1486.41|1482.5|1482.5|0
1588159200000|2020-04-29 11:20:00|1482.42|1482.42|1482.38|1482.38|1482.42|1482.42|1480.26|1480.26|0
1588159500000|2020-04-29 11:25:00|1482.92|1482.92|1485.2|1485.2|1485.74|1485.74|1482.92|1482.92|0
1588159800000|2020-04-29 11:30:00|1485.12|1485.12|1486.2|1486.2|1486.74|1486.74|1485.12|1485.12|0
1588160100000|2020-04-29 11:35:00|1485.12|1485.12|1483.42|1483.42|1485.12|1485.12|1483.42|1483.42|0
1588160400000|2020-04-29 11:40:00|1482.88|1482.88|1481.26|1481.26|1482.88|1482.88|1480.72|1480.72|0
1588160700000|2020-04-29 11:45:00|1482.34|1482.34|1483.42|1483.42|1483.42|1483.42|1482.34|1482.34|0
1588161000000|2020-04-29 11:50:00|1483.46|1483.46|1483.32|1483.32|1483.46|1483.46|1482.78|1482.78|0
1588161300000|2020-04-29 11:55:00|1483.86|1483.86|1483.32|1483.32|1483.86|1483.86|1482.24|1482.24|0
1588161600000|2020-04-29 12:00:00|1482.78|1482.78|1483.19|1483.19|1483.19|1483.19|1481.7|1481.7|0
1588161900000|2020-04-29 12:05:00|1483.73|1483.73|1483.73|1483.73|1483.73|1483.73|1482.65|1482.65|0
1588162200000|2020-04-29 12:10:00|1484.27|1484.27|1484.23|1484.23|1485.67|1485.67|1482.65|1482.65|0
1588162500000|2020-04-29 12:15:00|1483.69|1483.69|1483.43|1483.43|1483.69|1483.69|1481.27|1481.27|0
1588162800000|2020-04-29 12:20:00|1483.97|1483.97|1485.05|1485.05|1485.05|1485.05|1483.97|1483.97|0
1588163100000|2020-04-29 12:25:00|1486.13|1486.13|1487.21|1487.21|1487.21|1487.21|1486.13|1486.13|0
1588163400000|2020-04-29 12:30:00|1486.67|1486.67|1487.27|1487.27|1490.05|1490.05|1486.67|1486.67|0
1588163700000|2020-04-29 12:35:00|1486.73|1486.73|1486.19|1486.19|1487.81|1487.81|1486.19|1486.19|0
1588164000000|2020-04-29 12:40:00|1486.73|1486.73|1485.11|1485.11|1487.27|1487.27|1484.57|1484.57|0
1588164300000|2020-04-29 12:45:00|1484.03|1484.03|1486.64|1486.64|1488.08|1488.08|1482.95|1482.95|0
1588164600000|2020-04-29 12:50:00|1487.18|1487.18|1489.3|1489.3|1489.88|1489.88|1486.64|1486.64|0
1588164900000|2020-04-29 12:55:00|1489.84|1489.84|1491.02|1491.02|1492.1|1492.1|1488.76|1488.76|0
1588165200000|2020-04-29 13:00:00|1491.1|1491.1|1487.58|1487.58|1493.4|1493.4|1485.96|1485.96|0
1588165500000|2020-04-29 13:05:00|1488.66|1488.66|1486.5|1486.5|1488.66|1488.66|1485.42|1485.42|0
1588165800000|2020-04-29 13:10:00|1487.04|1487.04|1486.07|1486.07|1487.58|1487.58|1483.91|1483.91|0
1588166100000|2020-04-29 13:15:00|1484.99|1484.99|1483.26|1483.26|1486.21|1486.21|1482.18|1482.18|0
1588166400000|2020-04-29 13:20:00|1482.72|1482.72|1485.56|1485.56|1485.56|1485.56|1481.64|1481.64|0
1588166700000|2020-04-29 13:25:00|1486.64|1486.64|1485.43|1485.43|1486.64|1486.64|1482.74|1482.74|0
1588167000000|2020-04-29 13:30:00|1485.29|1485.29|1485.29|1485.29|1485.97|1485.97|1484.21|1484.21|0
1588167300000|2020-04-29 13:35:00|1485.83|1485.83|1485.25|1485.25|1485.83|1485.83|1483.63|1483.63|0
1588167600000|2020-04-29 13:40:00|1484.71|1484.71|1483.35|1483.35|1485.25|1485.25|1483.35|1483.35|0
1588167900000|2020-04-29 13:45:00|1482.81|1482.81|1477.83|1477.83|1482.81|1482.81|1476.21|1476.21|0
1588168200000|2020-04-29 13:50:00|1477.29|1477.29|1478.65|1478.65|1478.65|1478.65|1477.29|1477.29|0
1588168500000|2020-04-29 13:55:00|1477.57|1477.57|1478.65|1478.65|1478.65|1478.65|1475.41|1475.41|0
1588168800000|2020-04-29 14:00:00|1477.03|1477.03|1474.33|1474.33|1477.03|1477.03|1474.33|1474.33|0
1588169100000|2020-04-29 14:05:00|1474.87|1474.87|1471.67|1471.67|1477.03|1477.03|1471.63|1471.63|0
1588169400000|2020-04-29 14:10:00|1471.13|1471.13|1472.75|1472.75|1473.29|1473.29|1469.51|1469.51|0
1588169700000|2020-04-29 14:15:00|1473.83|1473.83|1477.61|1477.61|1477.61|1477.61|1473.83|1473.83|0
1588170000000|2020-04-29 14:20:00|1477.07|1477.07|1474.4|1474.4|1477.07|1477.07|1473.86|1473.86|0
1588170300000|2020-04-29 14:25:00|1474.94|1474.94|1476.2|1476.2|1476.2|1476.2|1473.86|1473.86|0
1588170600000|2020-04-29 14:30:00|1476.74|1476.74|1477.32|1477.32|1477.32|1477.32|1475.7|1475.7|0
1588170900000|2020-04-29 14:35:00|1476.78|1476.78|1470.18|1470.18|1477.32|1477.32|1470.18|1470.18|0
1588171200000|2020-04-29 14:40:00|1470.72|1470.72|1472.42|1472.42|1472.42|1472.42|1468.56|1468.56|0
1588171500000|2020-04-29 14:45:00|1471.34|1471.34|1469.18|1469.18|1472.42|1472.42|1469.18|1469.18|0
1588171800000|2020-04-29 14:50:00|1468.64|1468.64|1469.68|1469.68|1470.26|1470.26|1467.56|1467.56|0
1588172100000|2020-04-29 14:55:00|1469.76|1469.76|1467.78|1467.78|1469.76|1469.76|1467.78|1467.78|0
1588172400000|2020-04-29 15:00:00|1468.32|1468.32|1465.4|1465.4|1469.14|1469.14|1464.7|1464.7|0
1588172700000|2020-04-29 15:05:00|1465.94|1465.94|1467.56|1467.56|1467.56|1467.56|1465.26|1465.26|0
1588173000000|2020-04-29 15:10:00|1468.1|1468.1|1467.02|1467.02|1468.78|1468.78|1463.24|1463.24|0
1588173300000|2020-04-29 15:15:00|1466.48|1466.48|1464.75|1464.75|1466.48|1466.48|1464.3|1464.3|0
1588173600000|2020-04-29 15:20:00|1464.79|1464.79|1466.66|1466.66|1468.46|1468.46|1464.41|1464.41|0
1588173900000|2020-04-29 15:25:00|1466.74|1466.74|1463.1|1463.1|1466.74|1466.74|1462.42|1462.42|0
1588230900000|2020-04-30 07:15:00|1462.51|1462.51|1458.57|1458.57|1467.35|1467.35|1458.57|1458.57|0
1588231200000|2020-04-30 07:20:00|1459.11|1459.11|1451.05|1451.05|1461.27|1461.27|1451.05|1451.05|0
1588231500000|2020-04-30 07:25:00|1450.77|1450.77|1447.36|1447.36|1451.14|1451.14|1447.36|1447.36|0
1588231800000|2020-04-30 07:30:00|1446.82|1446.82|1452.22|1452.22|1453.84|1453.84|1446.28|1446.28|0
1588232100000|2020-04-30 07:35:00|1450.6|1450.6|1443.96|1443.96|1450.6|1450.6|1443.42|1443.42|0
1588232400000|2020-04-30 07:40:00|1444.5|1444.5|1442.63|1442.63|1445.04|1445.04|1440.18|1440.18|0
1588232700000|2020-04-30 07:45:00|1441.01|1441.01|1453.57|1453.57|1453.57|1453.57|1441.01|1441.01|0
1588233000000|2020-04-30 07:50:00|1454.11|1454.11|1458.97|1458.97|1461.13|1461.13|1452.5|1452.5|0
1588233300000|2020-04-30 07:55:00|1456.81|1456.81|1452.62|1452.62|1458.43|1458.43|1451|1451|0
1588233600000|2020-04-30 08:00:00|1451.54|1451.54|1458.02|1458.02|1459.1|1459.1|1450.46|1450.46|0
1588233900000|2020-04-30 08:05:00|1458.56|1458.56|1460.18|1460.18|1461.8|1461.8|1458.56|1458.56|0
1588234200000|2020-04-30 08:10:00|1460.72|1460.72|1463.56|1463.56|1463.56|1463.56|1460.72|1460.72|0
1588234500000|2020-04-30 08:15:00|1463.02|1463.02|1461.44|1461.44|1464.1|1464.1|1460.94|1460.94|0
1588234800000|2020-04-30 08:20:00|1460.9|1460.9|1457.04|1457.04|1460.9|1460.9|1457.04|1457.04|0
1588235100000|2020-04-30 08:25:00|1455.96|1455.96|1459.74|1459.74|1459.74|1459.74|1455.96|1455.96|0
1588235400000|2020-04-30 08:30:00|1460.28|1460.28|1460.28|1460.28|1462.98|1462.98|1458.66|1458.66|0
1588235700000|2020-04-30 08:35:00|1461.36|1461.36|1459.06|1459.06|1462.98|1462.98|1459.06|1459.06|0
1588236000000|2020-04-30 08:40:00|1459.6|1459.6|1463.66|1463.66|1463.66|1463.66|1459.6|1459.6|0
1588236300000|2020-04-30 08:45:00|1463.8|1463.8|1461.5|1461.5|1464.2|1464.2|1461.5|1461.5|0
1588236600000|2020-04-30 08:50:00|1460.96|1460.96|1463.78|1463.78|1463.78|1463.78|1460.42|1460.42|0
1588236900000|2020-04-30 08:55:00|1463.24|1463.24|1460.8|1460.8|1463.24|1463.24|1460.54|1460.54|0
1588237200000|2020-04-30 09:00:00|1461.88|1461.88|1467.42|1467.42|1467.42|1467.42|1461.88|1461.88|0
1588237500000|2020-04-30 09:05:00|1466.88|1466.88|1466.34|1466.34|1470.66|1470.66|1466.34|1466.34|0
1588237800000|2020-04-30 09:10:00|1464.72|1464.72|1464.18|1464.18|1465.8|1465.8|1463.1|1463.1|0
1588238100000|2020-04-30 09:15:00|1463.1|1463.1|1460.4|1460.4|1463.1|1463.1|1460.4|1460.4|0
1588238400000|2020-04-30 09:20:00|1459.86|1459.86|1462.02|1462.02|1462.02|1462.02|1458.24|1458.24|0
1588238700000|2020-04-30 09:25:00|1460.94|1460.94|1459.86|1459.86|1462.56|1462.56|1459.86|1459.86|0
1588239000000|2020-04-30 09:30:00|1458.78|1458.78|1454.46|1454.46|1458.78|1458.78|1453.92|1453.92|0
1588239300000|2020-04-30 09:35:00|1453.92|1453.92|1451.62|1451.62|1455|1455|1451.08|1451.08|0
1588239600000|2020-04-30 09:40:00|1452.16|1452.16|1455|1455|1455|1455|1452.16|1452.16|0
1588239900000|2020-04-30 09:45:00|1454.46|1454.46|1453.92|1453.92|1454.46|1454.46|1453.38|1453.38|0
1588240200000|2020-04-30 09:50:00|1453.38|1453.38|1455.04|1455.04|1455.04|1455.04|1452.84|1452.84|0
1588240500000|2020-04-30 09:55:00|1456.12|1456.12|1455.87|1455.87|1456.95|1456.95|1453.42|1453.42|0
1588240800000|2020-04-30 10:00:00|1456.95|1456.95|1457.99|1457.99|1458.53|1458.53|1456.37|1456.37|0
1588241100000|2020-04-30 10:05:00|1455.83|1455.83|1454.89|1454.89|1456.51|1456.51|1454.35|1454.35|0
1588241400000|2020-04-30 10:10:00|1454.35|1454.35|1453.85|1453.85|1454.39|1454.39|1453.85|1453.85|0
1588241700000|2020-04-30 10:15:00|1454.39|1454.39|1454.31|1454.31|1454.39|1454.39|1453.23|1453.23|0
1588242000000|2020-04-30 10:20:00|1454.85|1454.85|1456.42|1456.42|1456.47|1456.47|1453.77|1453.77|0
1588242300000|2020-04-30 10:25:00|1457.5|1457.5|1455.39|1455.39|1457.5|1457.5|1455.34|1455.34|0
1588242600000|2020-04-30 10:30:00|1454.85|1454.85|1454.42|1454.42|1455.39|1455.39|1454.42|1454.42|0
1588242900000|2020-04-30 10:35:00|1453.88|1453.88|1450.1|1450.1|1453.88|1453.88|1450.1|1450.1|0
1588243200000|2020-04-30 10:40:00|1449.56|1449.56|1444|1444|1449.56|1449.56|1443.46|1443.46|0
1588243500000|2020-04-30 10:45:00|1444.54|1444.54|1444.46|1444.46|1447.78|1447.78|1444.46|1444.46|0
1588243800000|2020-04-30 10:50:00|1443.38|1443.38|1443.38|1443.38|1444.46|1444.46|1442.84|1442.84|0
1588244100000|2020-04-30 10:55:00|1444.46|1444.46|1446.8|1446.8|1446.8|1446.8|1444.06|1444.06|0
1588244400000|2020-04-30 11:00:00|1447.01|1447.01|1443.92|1443.92|1447.4|1447.4|1443.62|1443.62|0
1588244700000|2020-04-30 11:05:00|1444.46|1444.46|1442.67|1442.67|1444.46|1444.46|1440.51|1440.51|0
1588245000000|2020-04-30 11:10:00|1442.59|1442.59|1442.05|1442.05|1442.59|1442.59|1440.43|1440.43|0
1588245300000|2020-04-30 11:15:00|1441.51|1441.51|1443.67|1443.67|1443.67|1443.67|1441.51|1441.51|0
1588245600000|2020-04-30 11:20:00|1442.59|1442.59|1440.43|1440.43|1442.59|1442.59|1440.43|1440.43|0
1588245900000|2020-04-30 11:25:00|1439.89|1439.89|1440.43|1440.43|1442.05|1442.05|1439.89|1439.89|0
1588246200000|2020-04-30 11:30:00|1440.97|1440.97|1441.51|1441.51|1442.05|1442.05|1440.97|1440.97|0
1588246500000|2020-04-30 11:35:00|1440.97|1440.97|1440.97|1440.97|1442.05|1442.05|1439.89|1439.89|0
1588246800000|2020-04-30 11:40:00|1441.51|1441.51|1440.97|1440.97|1442.59|1442.59|1439.89|1439.89|0
1588247100000|2020-04-30 11:45:00|1441.01|1441.01|1433|1433|1442.71|1442.71|1431.92|1431.92|0
1588247400000|2020-04-30 11:50:00|1433.53|1433.53|1427.6|1427.6|1434.07|1434.07|1425.98|1425.98|0
1588247700000|2020-04-30 11:55:00|1428.14|1428.14|1425.31|1425.31|1429.17|1429.17|1425.31|1425.31|0
1588248000000|2020-04-30 12:00:00|1425.85|1425.85|1430.5|1430.5|1431.04|1431.04|1425.65|1425.65|0
1588248300000|2020-04-30 12:05:00|1433.74|1433.74|1434.82|1434.82|1436.44|1436.44|1433.74|1433.74|0
1588248600000|2020-04-30 12:10:00|1435.9|1435.9|1439.35|1439.35|1439.35|1439.35|1434.28|1434.28|0
1588248900000|2020-04-30 12:15:00|1438.81|1438.81|1437.31|1437.31|1439.89|1439.89|1435.57|1435.57|0
1588249200000|2020-04-30 12:20:00|1438.39|1438.39|1442.71|1442.71|1442.71|1442.71|1438.39|1438.39|0
1588249500000|2020-04-30 12:25:00|1443.25|1443.25|1440.64|1440.64|1443.25|1443.25|1438.93|1438.93|0
1588249800000|2020-04-30 12:30:00|1441.72|1441.72|1441.18|1441.18|1443.33|1443.33|1441.18|1441.18|0
1588250100000|2020-04-30 12:35:00|1442.26|1442.26|1440.1|1440.1|1442.8|1442.8|1440.1|1440.1|0
1588250400000|2020-04-30 12:40:00|1440.64|1440.64|1439.56|1439.56|1441.72|1441.72|1438.48|1438.48|0
1588250700000|2020-04-30 12:45:00|1440.1|1440.1|1438.48|1438.48|1441.72|1441.72|1437.94|1437.94|0
1588251000000|2020-04-30 12:50:00|1439.56|1439.56|1440.64|1440.64|1440.64|1440.64|1437.94|1437.94|0
1588251300000|2020-04-30 12:55:00|1441.18|1441.18|1442.94|1442.94|1443.33|1443.33|1440.78|1440.78|0
1588251600000|2020-04-30 13:00:00|1441.32|1441.32|1438.78|1438.78|1441.32|1441.32|1437.16|1437.16|0
1588251900000|2020-04-30 13:05:00|1437.7|1437.7|1439.12|1439.12|1440.94|1440.94|1437.16|1437.16|0
1588252200000|2020-04-30 13:10:00|1439.66|1439.66|1442.9|1442.9|1442.9|1442.9|1439.12|1439.12|0
1588252500000|2020-04-30 13:15:00|1441.82|1441.82|1439.12|1439.12|1442.36|1442.36|1437.5|1437.5|0
1588252800000|2020-04-30 13:20:00|1438.58|1438.58|1440.74|1440.74|1440.74|1440.74|1437.5|1437.5|0
1588253100000|2020-04-30 13:25:00|1439.66|1439.66|1440.88|1440.88|1441.96|1441.96|1439.66|1439.66|0
1588253400000|2020-04-30 13:30:00|1441.42|1441.42|1440.48|1440.48|1442.1|1442.1|1436.7|1436.7|0
1588253700000|2020-04-30 13:35:00|1439.94|1439.94|1440.44|1440.44|1440.44|1440.44|1435.44|1435.44|0
1588254000000|2020-04-30 13:40:00|1439.9|1439.9|1438.28|1438.28|1441.66|1441.66|1438.28|1438.28|0
1588254300000|2020-04-30 13:45:00|1438.82|1438.82|1432.6|1432.6|1439.36|1439.36|1432.6|1432.6|0
1588254600000|2020-04-30 13:50:00|1432.06|1432.06|1433.14|1433.14|1438|1438|1432.06|1432.06|0
1588254900000|2020-04-30 13:55:00|1433.68|1433.68|1439.7|1439.7|1440.24|1440.24|1433.68|1433.68|0
1588255200000|2020-04-30 14:00:00|1439.16|1439.16|1438.62|1438.62|1442.4|1442.4|1438.62|1438.62|0
1588255500000|2020-04-30 14:05:00|1438.08|1438.08|1439.7|1439.7|1441.32|1441.32|1437.54|1437.54|0
1588255800000|2020-04-30 14:10:00|1439.16|1439.16|1438.58|1438.58|1439.66|1439.66|1437.54|1437.54|0
1588256100000|2020-04-30 14:15:00|1438.04|1438.04|1433.07|1433.07|1438.58|1438.58|1433.07|1433.07|0
1588256400000|2020-04-30 14:20:00|1432.53|1432.53|1430.98|1430.98|1435.23|1435.23|1430.98|1430.98|0
1588256700000|2020-04-30 14:25:00|1432.06|1432.06|1437.45|1437.45|1437.45|1437.45|1432.06|1432.06|0
1588257000000|2020-04-30 14:30:00|1436.91|1436.91|1436.73|1436.73|1437.95|1437.95|1436.19|1436.19|0
1588257300000|2020-04-30 14:35:00|1437.81|1437.81|1432.41|1432.41|1438.35|1438.35|1432.41|1432.41|0
1588257600000|2020-04-30 14:40:00|1431.87|1431.87|1425.73|1425.73|1434.03|1434.03|1425.73|1425.73|0
1588257900000|2020-04-30 14:45:00|1425.19|1425.19|1416.55|1416.55|1425.19|1425.19|1416.01|1416.01|0
1588258200000|2020-04-30 14:50:00|1416.47|1416.47|1421.87|1421.87|1421.87|1421.87|1416.47|1416.47|0
1588258500000|2020-04-30 14:55:00|1421.33|1421.33|1422.86|1422.86|1426.81|1426.81|1420.25|1420.25|0
1588258800000|2020-04-30 15:00:00|1423.4|1423.4|1427.98|1427.98|1428.52|1428.52|1423.4|1423.4|0
1588259100000|2020-04-30 15:05:00|1427.44|1427.44|1426.32|1426.32|1428.06|1428.06|1425.28|1425.28|0
1588259400000|2020-04-30 15:10:00|1425.24|1425.24|1427.94|1427.94|1431.72|1431.72|1425.24|1425.24|0
1588259700000|2020-04-30 15:15:00|1428.48|1428.48|1429.52|1429.52|1430.72|1430.72|1427.19|1427.19|0
1588260000000|2020-04-30 15:20:00|1428.98|1428.98|1428.37|1428.37|1430.59|1430.59|1427.29|1427.29|0
1588260300000|2020-04-30 15:25:00|1427.83|1427.83|1423.34|1423.34|1429.22|1429.22|1423.34|1423.34|0
1588317300000|2020-05-01 07:15:00|1390.46|1390.46|1389.8|1389.8|1394.12|1394.12|1388.18|1388.18|0
1588317600000|2020-05-01 07:20:00|1390.34|1390.34|1384.4|1384.4|1390.88|1390.88|1384.4|1384.4|0
1588317900000|2020-05-01 07:25:00|1384.94|1384.94|1389.8|1389.8|1389.8|1389.8|1382.78|1382.78|0
1588318200000|2020-05-01 07:30:00|1390.36|1390.36|1392.27|1392.27|1397.38|1397.38|1389.82|1389.82|0
1588318500000|2020-05-01 07:35:00|1391.73|1391.73|1398.5|1398.5|1400.37|1400.37|1391.73|1391.73|0
1588318800000|2020-05-01 07:40:00|1399.04|1399.04|1403.45|1403.45|1403.45|1403.45|1398.5|1398.5|0
1588319100000|2020-05-01 07:45:00|1403.31|1403.31|1403.17|1403.17|1404.25|1404.25|1400.47|1400.47|0
1588319400000|2020-05-01 07:50:00|1403.31|1403.31|1408.8|1408.8|1409.88|1409.88|1403.31|1403.31|0
1588319700000|2020-05-01 07:55:00|1408.26|1408.26|1410.42|1410.42|1410.42|1410.42|1407.18|1407.18|0
1588320000000|2020-05-01 08:00:00|1409.88|1409.88|1413.66|1413.66|1413.66|1413.66|1409.88|1409.88|0
1588320300000|2020-05-01 08:05:00|1413.12|1413.12|1413.33|1413.33|1414.2|1414.2|1413.12|1413.12|0
1588320600000|2020-05-01 08:10:00|1412.79|1412.79|1414.41|1414.41|1414.41|1414.41|1412.25|1412.25|0
1588320900000|2020-05-01 08:15:00|1413.33|1413.33|1412.25|1412.25|1413.33|1413.33|1412.25|1412.25|0
1588321200000|2020-05-01 08:20:00|1412.39|1412.39|1413.47|1413.47|1413.47|1413.47|1412.39|1412.39|0
1588321500000|2020-05-01 08:25:00|1412.93|1412.93|1418.71|1418.71|1418.71|1418.71|1412.77|1412.77|0
1588321800000|2020-05-01 08:30:00|1418.17|1418.17|1418.46|1418.46|1419|1419|1418.17|1418.17|0
1588322100000|2020-05-01 08:35:00|1417.92|1417.92|1422.23|1422.23|1423.31|1423.31|1417.92|1417.92|0
1588322400000|2020-05-01 08:40:00|1422.52|1422.52|1423.31|1423.31|1424|1424|1421.3|1421.3|0
1588322700000|2020-05-01 08:45:00|1422.23|1422.23|1420.49|1420.49|1423.85|1423.85|1420.49|1420.49|0
1588323000000|2020-05-01 08:50:00|1418.87|1418.87|1413.14|1413.14|1418.87|1418.87|1413.14|1413.14|0
1588323300000|2020-05-01 08:55:00|1413.68|1413.68|1409.36|1409.36|1413.68|1413.68|1409.36|1409.36|0
1588323600000|2020-05-01 09:00:00|1408.28|1408.28|1408.82|1408.82|1409.36|1409.36|1407.74|1407.74|0
1588323900000|2020-05-01 09:05:00|1408.28|1408.28|1407.36|1407.36|1408.28|1408.28|1406.12|1406.12|0
1588324200000|2020-05-01 09:10:00|1407.65|1407.65|1404.95|1404.95|1408.19|1408.19|1404.95|1404.95|0
1588324500000|2020-05-01 09:15:00|1404.41|1404.41|1403.87|1403.87|1404.95|1404.95|1402.79|1402.79|0
1588324800000|2020-05-01 09:20:00|1404.95|1404.95|1405.03|1405.03|1405.03|1405.03|1403.95|1403.95|0
1588325100000|2020-05-01 09:25:00|1405.16|1405.16|1409.18|1409.18|1409.18|1409.18|1404.87|1404.87|0
1588325400000|2020-05-01 09:30:00|1410.26|1410.26|1408.36|1408.36|1410.26|1410.26|1408.36|1408.36|0
1588325700000|2020-05-01 09:35:00|1409.44|1409.44|1411.06|1411.06|1411.06|1411.06|1409.44|1409.44|0
1588326000000|2020-05-01 09:40:00|1411.6|1411.6|1417.04|1417.04|1417.04|1417.04|1411.6|1411.6|0
1588326300000|2020-05-01 09:45:00|1416.96|1416.96|1413.39|1413.39|1416.96|1416.96|1413.39|1413.39|0
1588326600000|2020-05-01 09:50:00|1412.31|1412.31|1412.31|1412.31|1412.31|1412.31|1411.23|1411.23|0
1588326900000|2020-05-01 09:55:00|1412.85|1412.85|1416.62|1416.62|1417.16|1417.16|1412.85|1412.85|0
1588327200000|2020-05-01 10:00:00|1417.7|1417.7|1418.24|1418.24|1418.24|1418.24|1416.08|1416.08|0
1588327500000|2020-05-01 10:05:00|1417.7|1417.7|1413.93|1413.93|1417.7|1417.7|1413.93|1413.93|0
1588327800000|2020-05-01 10:10:00|1414.47|1414.47|1413.93|1413.93|1415.01|1415.01|1413.93|1413.93|0
1588328100000|2020-05-01 10:15:00|1416.08|1416.08|1418.53|1418.53|1418.53|1418.53|1416.08|1416.08|0
1588328400000|2020-05-01 10:20:00|1417.45|1417.45|1417.99|1417.99|1417.99|1417.99|1417.45|1417.45|0
1588328700000|2020-05-01 10:25:00|1417.45|1417.45|1415.34|1415.34|1417.45|1417.45|1413.18|1413.18|0
1588329000000|2020-05-01 10:30:00|1415.88|1415.88|1415.88|1415.88|1415.88|1415.88|1415.88|1415.88|0
1588329300000|2020-05-01 10:35:00|1416.42|1416.42|1419.12|1419.12|1420.19|1420.19|1416.42|1416.42|0
1588329600000|2020-05-01 10:40:00|1418.04|1418.04|1415.88|1415.88|1418.04|1418.04|1415.88|1415.88|0
1588329900000|2020-05-01 10:45:00|1415.92|1415.92|1415.92|1415.92|1416.46|1416.46|1415.92|1415.92|0
1588330200000|2020-05-01 10:50:00|1415.38|1415.38|1414.84|1414.84|1415.38|1415.38|1414.84|1414.84|0
1588330500000|2020-05-01 10:55:00|1414.8|1414.8|1413.18|1413.18|1415.34|1415.34|1413.18|1413.18|0
1588330800000|2020-05-01 11:00:00|1414.26|1414.26|1415.88|1415.88|1416.42|1416.42|1410.98|1410.98|0
1588331100000|2020-05-01 11:05:00|1415.34|1415.34|1411.02|1411.02|1415.34|1415.34|1411.02|1411.02|0
1588331400000|2020-05-01 11:10:00|1410.48|1410.48|1407.36|1407.36|1410.48|1410.48|1406.28|1406.28|0
1588331700000|2020-05-01 11:15:00|1406.28|1406.28|1409.52|1409.52|1409.52|1409.52|1405.74|1405.74|0
1588332000000|2020-05-01 11:20:00|1409.57|1409.57|1407.53|1407.53|1409.69|1409.69|1405.91|1405.91|0
1588332300000|2020-05-01 11:25:00|1408.07|1408.07|1408.61|1408.61|1408.61|1408.61|1408.07|1408.07|0
1588335300000|2020-05-01 12:15:00|1402.6|1402.6|1404.84|1404.84|1405.38|1405.38|1402.06|1402.06|0
1588335600000|2020-05-01 12:20:00|1405.26|1405.26|1402.57|1402.57|1405.26|1405.26|1402.57|1402.57|0
1588335900000|2020-05-01 12:25:00|1402.73|1402.73|1402.61|1402.61|1404.89|1404.89|1402.61|1402.61|0
1588340700000|2020-05-01 13:45:00|1402.08|1402.08|1400|1400|1405.4|1405.4|1399.46|1399.46|0
1588341000000|2020-05-01 13:50:00|1398.92|1398.92|1396.05|1396.05|1400.08|1400.08|1395.51|1395.51|0
1588341300000|2020-05-01 13:55:00|1396.59|1396.59|1394.97|1394.97|1396.59|1396.59|1394.44|1394.44|0
1588341600000|2020-05-01 14:00:00|1396.59|1396.59|1396.01|1396.01|1397.13|1397.13|1393.85|1393.85|0
1588341900000|2020-05-01 14:05:00|1394.39|1394.39|1392.77|1392.77|1394.39|1394.39|1392.23|1392.23|0
1588342200000|2020-05-01 14:10:00|1391.15|1391.15|1394.93|1394.93|1394.93|1394.93|1390.07|1390.07|0
1588342500000|2020-05-01 14:15:00|1393.85|1393.85|1391.82|1391.82|1394.93|1394.93|1391.82|1391.82|0
1588342800000|2020-05-01 14:20:00|1392.36|1392.36|1389.12|1389.12|1392.36|1392.36|1389.12|1389.12|0
1588343100000|2020-05-01 14:25:00|1388.58|1388.58|1393.18|1393.18|1393.44|1393.44|1388.58|1388.58|0
1588343400000|2020-05-01 14:30:00|1392.64|1392.64|1392.85|1392.85|1392.85|1392.85|1391.56|1391.56|0
1588343700000|2020-05-01 14:35:00|1392.31|1392.31|1392.74|1392.74|1392.88|1392.88|1391.26|1391.26|0
1588344000000|2020-05-01 14:40:00|1392.78|1392.78|1394.98|1394.98|1394.98|1394.98|1391.7|1391.7|0
1588344300000|2020-05-01 14:45:00|1393.9|1393.9|1395.52|1395.52|1395.52|1395.52|1393.9|1393.9|0
1588344600000|2020-05-01 14:50:00|1394.98|1394.98|1394.41|1394.41|1395.52|1395.52|1393.36|1393.36|0
1588344900000|2020-05-01 14:55:00|1394.37|1394.37|1393.19|1393.19|1394.95|1394.95|1393.19|1393.19|0
1588345200000|2020-05-01 15:00:00|1393.23|1393.23|1387.67|1387.67|1393.23|1393.23|1387.67|1387.67|0
1588345500000|2020-05-01 15:05:00|1387.13|1387.13|1383.71|1383.71|1387.67|1387.67|1383.63|1383.63|0
1588345800000|2020-05-01 15:10:00|1383.18|1383.18|1385.87|1385.87|1387.49|1387.49|1382.1|1382.1|0
1588346100000|2020-05-01 15:15:00|1384.79|1384.79|1385.21|1385.21|1390.89|1390.89|1384.79|1384.79|0
1588346400000|2020-05-01 15:20:00|1385.75|1385.75|1387.72|1387.72|1387.72|1387.72|1384.67|1384.67|0
1588346700000|2020-05-01 15:25:00|1387.84|1387.84|1392.71|1392.71|1394.71|1394.71|1385.73|1385.73|0
1588576500000|2020-05-04 07:15:00|1335.32|1335.32|1331|1331|1336.94|1336.94|1329.92|1329.92|0
1588576800000|2020-05-04 07:20:00|1327.22|1327.22|1335.2|1335.2|1335.48|1335.48|1327.22|1327.22|0
1588577100000|2020-05-04 07:25:00|1334.12|1334.12|1334.4|1334.4|1336.56|1336.56|1332.5|1332.5|0
1588577400000|2020-05-04 07:30:00|1332.24|1332.24|1337.41|1337.41|1337.69|1337.69|1331.7|1331.7|0
1588577700000|2020-05-04 07:35:00|1336.87|1336.87|1349.82|1349.82|1352.52|1352.52|1336.87|1336.87|0
1588578000000|2020-05-04 07:40:00|1348.2|1348.2|1356.7|1356.7|1358.86|1358.86|1347.12|1347.12|0
1588578300000|2020-05-04 07:45:00|1358.32|1358.32|1359.23|1359.23|1365.71|1365.71|1356.53|1356.53|0
1588578600000|2020-05-04 07:50:00|1360.85|1360.85|1367.66|1367.66|1368.74|1368.74|1359.23|1359.23|0
1588578900000|2020-05-04 07:55:00|1368.2|1368.2|1368.06|1368.06|1368.74|1368.74|1367.12|1367.12|0
1588579200000|2020-05-04 08:00:00|1366.98|1366.98|1360.21|1360.21|1368.06|1368.06|1356.18|1356.18|0
1588579500000|2020-05-04 08:05:00|1360.75|1360.75|1361.95|1361.95|1364.65|1364.65|1358.59|1358.59|0
1588579800000|2020-05-04 08:10:00|1360.88|1360.88|1359.09|1359.09|1363.57|1363.57|1359.09|1359.09|0
1588580100000|2020-05-04 08:15:00|1358.55|1358.55|1366.11|1366.11|1367.73|1367.73|1357.47|1357.47|0
1588580400000|2020-05-04 08:20:00|1364.49|1364.49|1363.59|1363.59|1366.15|1366.15|1360.75|1360.75|0
1588580700000|2020-05-04 08:25:00|1364.67|1364.67|1364.13|1364.13|1365.21|1365.21|1362.51|1362.51|0
1588581000000|2020-05-04 08:30:00|1365.21|1365.21|1361.69|1361.69|1365.21|1365.21|1361.69|1361.69|0
1588581300000|2020-05-04 08:35:00|1360.61|1360.61|1359.72|1359.72|1362.23|1362.23|1358.45|1358.45|0
1588581600000|2020-05-04 08:40:00|1360.8|1360.8|1361.36|1361.36|1362.04|1362.04|1360.38|1360.38|0
1588581900000|2020-05-04 08:45:00|1364.06|1364.06|1363.66|1363.66|1365.82|1365.82|1363.52|1363.52|0
1588582200000|2020-05-04 08:50:00|1363.12|1363.12|1362.04|1362.04|1364.74|1364.74|1360.96|1360.96|0
1588582500000|2020-05-04 08:55:00|1362.58|1362.58|1362.29|1362.29|1366.07|1366.07|1360.67|1360.67|0
1588582800000|2020-05-04 09:00:00|1361.75|1361.75|1361.31|1361.31|1361.75|1361.75|1359.03|1359.03|0
1588583100000|2020-05-04 09:05:00|1361.85|1361.85|1362.43|1362.43|1363.51|1363.51|1359.73|1359.73|0
1588583400000|2020-05-04 09:10:00|1361.89|1361.89|1361.35|1361.35|1361.89|1361.89|1361.35|1361.35|0
1588583700000|2020-05-04 09:15:00|1360.81|1360.81|1355.95|1355.95|1360.81|1360.81|1354.53|1354.53|0
1588584000000|2020-05-04 09:20:00|1355.99|1355.99|1353.87|1353.87|1356.03|1356.03|1352.79|1352.79|0
1588584300000|2020-05-04 09:25:00|1353.33|1353.33|1354.3|1354.3|1354.84|1354.84|1350.1|1350.1|0
1588584600000|2020-05-04 09:30:00|1355.92|1355.92|1357.82|1357.82|1358.36|1358.36|1354.84|1354.84|0
1588584900000|2020-05-04 09:35:00|1357.28|1357.28|1359.44|1359.44|1359.98|1359.98|1357.28|1357.28|0
1588585200000|2020-05-04 09:40:00|1359.98|1359.98|1363.76|1363.76|1364.3|1364.3|1359.98|1359.98|0
1588585500000|2020-05-04 09:45:00|1364.3|1364.3|1364.44|1364.44|1364.98|1364.98|1363.22|1363.22|0
1588585800000|2020-05-04 09:50:00|1367.14|1367.14|1364.68|1364.68|1367.14|1367.14|1363.32|1363.32|0
1588586100000|2020-05-04 09:55:00|1363.6|1363.6|1364.68|1364.68|1364.68|1364.68|1361.98|1361.98|0
1588586400000|2020-05-04 10:00:00|1364.14|1364.14|1362.52|1362.52|1364.14|1364.14|1362.52|1362.52|0
1588586700000|2020-05-04 10:05:00|1364.68|1364.68|1364.68|1364.68|1364.68|1364.68|1364.14|1364.14|0
1588587000000|2020-05-04 10:10:00|1364.14|1364.14|1364.81|1364.81|1364.81|1364.81|1363.6|1363.6|0
1588587300000|2020-05-04 10:15:00|1365.34|1365.34|1364.81|1364.81|1365.34|1365.34|1364.81|1364.81|0
1588587600000|2020-05-04 10:20:00|1364.27|1364.27|1359.9|1359.9|1364.81|1364.81|1359.9|1359.9|0
1588587900000|2020-05-04 10:25:00|1358.83|1358.83|1355.39|1355.39|1358.83|1358.83|1355.39|1355.39|0
1588588200000|2020-05-04 10:30:00|1355.93|1355.93|1357.44|1357.44|1360.68|1360.68|1354.85|1354.85|0
1588588500000|2020-05-04 10:35:00|1356.9|1356.9|1362.84|1362.84|1362.84|1362.84|1354.74|1354.74|0
1588588800000|2020-05-04 10:40:00|1362.3|1362.3|1365.54|1365.54|1366.08|1366.08|1361.22|1361.22|0
1588589100000|2020-05-04 10:45:00|1365|1365|1366.08|1366.08|1366.08|1366.08|1363.92|1363.92|0
1588589400000|2020-05-04 10:50:00|1365|1365|1372.01|1372.01|1372.01|1372.01|1365|1365|0
1588589700000|2020-05-04 10:55:00|1370.93|1370.93|1374.49|1374.49|1375.19|1375.19|1369.32|1369.32|0
1588590000000|2020-05-04 11:00:00|1374.91|1374.91|1380.06|1380.06|1380.06|1380.06|1374.91|1374.91|0
1588590300000|2020-05-04 11:05:00|1381.14|1381.14|1378.98|1378.98|1381.68|1381.68|1378.44|1378.44|0
1588590600000|2020-05-04 11:10:00|1379.52|1379.52|1381.68|1381.68|1381.68|1381.68|1379.52|1379.52|0
1588590900000|2020-05-04 11:15:00|1380.6|1380.6|1381.14|1381.14|1382.22|1382.22|1378.98|1378.98|0
1588591200000|2020-05-04 11:20:00|1381|1381|1376.68|1376.68|1381|1381|1376.68|1376.68|0
1588591500000|2020-05-04 11:25:00|1375.6|1375.6|1378.46|1378.46|1378.46|1378.46|1373.98|1373.98|0
1588591800000|2020-05-04 11:30:00|1379.54|1379.54|1383.36|1383.36|1383.57|1383.57|1379.54|1379.54|0
1588592100000|2020-05-04 11:35:00|1384.98|1384.98|1386.56|1386.56|1386.56|1386.56|1383.86|1383.86|0
1588592400000|2020-05-04 11:40:00|1388.18|1388.18|1386.4|1386.4|1389.63|1389.63|1385.86|1385.86|0
1588592700000|2020-05-04 11:45:00|1385.86|1385.86|1390.92|1390.92|1390.92|1390.92|1385.86|1385.86|0
1588593000000|2020-05-04 11:50:00|1390.38|1390.38|1393.08|1393.08|1394.16|1394.16|1390.38|1390.38|0
1588593300000|2020-05-04 11:55:00|1394.7|1394.7|1397.9|1397.9|1397.9|1397.9|1394.7|1394.7|0
1588593600000|2020-05-04 12:00:00|1396.82|1396.82|1388.8|1388.8|1397.44|1397.44|1388.8|1388.8|0
1588593900000|2020-05-04 12:05:00|1388.26|1388.26|1389.76|1389.76|1390.3|1390.3|1386.64|1386.64|0
1588594200000|2020-05-04 12:10:00|1390.3|1390.3|1389.76|1389.76|1391.38|1391.38|1388.68|1388.68|0
1588594500000|2020-05-04 12:15:00|1389.22|1389.22|1388.68|1388.68|1391.92|1391.92|1388.68|1388.68|0
1588594800000|2020-05-04 12:20:00|1388.47|1388.47|1387.24|1387.24|1388.47|1388.47|1385.48|1385.48|0
1588595100000|2020-05-04 12:25:00|1387.78|1387.78|1392.1|1392.1|1392.1|1392.1|1387.78|1387.78|0
1588595400000|2020-05-04 12:30:00|1391.02|1391.02|1395.06|1395.06|1395.34|1395.34|1390.48|1390.48|0
1588595700000|2020-05-04 12:35:00|1395.6|1395.6|1393.61|1393.61|1398.46|1398.46|1393.07|1393.07|0
1588596000000|2020-05-04 12:40:00|1394.15|1394.15|1393.07|1393.07|1394.15|1394.15|1391.45|1391.45|0
1588596300000|2020-05-04 12:45:00|1393.61|1393.61|1390.91|1390.91|1393.61|1393.61|1389.29|1389.29|0
1588596600000|2020-05-04 12:50:00|1391.45|1391.45|1389.33|1389.33|1392.53|1392.53|1388.21|1388.21|0
1588596900000|2020-05-04 12:55:00|1388.79|1388.79|1387.31|1387.31|1390.55|1390.55|1387.31|1387.31|0
1588597200000|2020-05-04 13:00:00|1388.39|1388.39|1390.01|1390.01|1391.63|1391.63|1388.39|1388.39|0
1588597500000|2020-05-04 13:05:00|1389.47|1389.47|1389.47|1389.47|1390.01|1390.01|1388.93|1388.93|0
1588597800000|2020-05-04 13:10:00|1390.01|1390.01|1393.08|1393.08|1393.08|1393.08|1390.01|1390.01|0
1588598100000|2020-05-04 13:15:00|1393.62|1393.62|1391.34|1391.34|1394.16|1394.16|1390.26|1390.26|0
1588598400000|2020-05-04 13:20:00|1390.8|1390.8|1392.38|1392.38|1394|1394|1390.8|1390.8|0
1588598700000|2020-05-04 13:25:00|1391.3|1391.3|1390.05|1390.05|1391.3|1391.3|1389.51|1389.51|0
1588599000000|2020-05-04 13:30:00|1389.51|1389.51|1385.59|1385.59|1390.59|1390.59|1385.59|1385.59|0
1588599300000|2020-05-04 13:35:00|1385.05|1385.05|1383.43|1383.43|1385.05|1385.05|1383.43|1383.43|0
1588599600000|2020-05-04 13:40:00|1381.81|1381.81|1385.33|1385.33|1385.33|1385.33|1381.81|1381.81|0
1588599900000|2020-05-04 13:45:00|1385.87|1385.87|1392.35|1392.35|1392.35|1392.35|1385.87|1385.87|0
1588600200000|2020-05-04 13:50:00|1391.27|1391.27|1393.43|1393.43|1394.51|1394.51|1390.19|1390.19|0
1588600500000|2020-05-04 13:55:00|1393.97|1393.97|1396.41|1396.41|1396.41|1396.41|1393.97|1393.97|0
1588600800000|2020-05-04 14:00:00|1396.75|1396.75|1404.8|1404.8|1404.8|1404.8|1395.13|1395.13|0
1588601100000|2020-05-04 14:05:00|1405.34|1405.34|1403.85|1403.85|1408.58|1408.58|1403.68|1403.68|0
1588601400000|2020-05-04 14:10:00|1403.31|1403.31|1399.48|1399.48|1403.31|1403.31|1398.94|1398.94|0
1588601700000|2020-05-04 14:15:00|1398.94|1398.94|1401.03|1401.03|1402.34|1402.34|1398.94|1398.94|0
1588602000000|2020-05-04 14:20:00|1399.95|1399.95|1397.79|1397.79|1400.49|1400.49|1397.25|1397.25|0
1588602300000|2020-05-04 14:25:00|1398.33|1398.33|1399.91|1399.91|1399.91|1399.91|1396.17|1396.17|0
1588602600000|2020-05-04 14:30:00|1399.76|1399.76|1401.53|1401.53|1401.53|1401.53|1397.21|1397.21|0
1588602900000|2020-05-04 14:35:00|1402.07|1402.07|1405.3|1405.3|1405.3|1405.3|1401.53|1401.53|0
1588603200000|2020-05-04 14:40:00|1404.77|1404.77|1405.16|1405.16|1407.46|1407.46|1404.08|1404.08|0
1588603500000|2020-05-04 14:45:00|1406.24|1406.24|1404.17|1404.17|1407.61|1407.61|1403.83|1403.83|0
1588603800000|2020-05-04 14:50:00|1404.71|1404.71|1405.79|1405.79|1406.33|1406.33|1403.96|1403.96|0
1588604100000|2020-05-04 14:55:00|1405.25|1405.25|1404.41|1404.41|1405.25|1405.25|1402.55|1402.55|0
1588604400000|2020-05-04 15:00:00|1403.87|1403.87|1403.37|1403.37|1404.12|1404.12|1402.29|1402.29|0
1588604700000|2020-05-04 15:05:00|1404.99|1404.99|1404.45|1404.45|1408.23|1408.23|1404.45|1404.45|0
1588605000000|2020-05-04 15:10:00|1404.99|1404.99|1403.91|1403.91|1407.69|1407.69|1403.37|1403.37|0
1588605300000|2020-05-04 15:15:00|1404.04|1404.04|1406|1406|1406.15|1406.15|1403.58|1403.58|0
1588605600000|2020-05-04 15:20:00|1406.05|1406.05|1404.04|1404.04|1406.05|1406.05|1400.2|1400.2|0
1588605900000|2020-05-04 15:25:00|1402.96|1402.96|1404.94|1404.94|1404.94|1404.94|1400.49|1400.49|0
1588662900000|2020-05-05 07:15:00|1418.82|1418.82|1412.34|1412.34|1421.52|1421.52|1410.18|1410.18|0
1588663200000|2020-05-05 07:20:00|1413.96|1413.96|1418.82|1418.82|1418.82|1418.82|1413.42|1413.42|0
1588663500000|2020-05-05 07:25:00|1419.36|1419.36|1427.46|1427.46|1427.46|1427.46|1417.74|1417.74|0
1588663800000|2020-05-05 07:30:00|1426.38|1426.38|1426.38|1426.38|1426.92|1426.92|1423.14|1423.14|0
1588664100000|2020-05-05 07:35:00|1426.92|1426.92|1422.15|1422.15|1426.92|1426.92|1420.53|1420.53|0
1588664400000|2020-05-05 07:40:00|1422.69|1422.69|1421.07|1421.07|1422.69|1422.69|1420.53|1420.53|0
1588664700000|2020-05-05 07:45:00|1421.61|1421.61|1422.69|1422.69|1423.77|1423.77|1421.61|1421.61|0
1588665000000|2020-05-05 07:50:00|1423.77|1423.77|1427.01|1427.01|1428.09|1428.09|1422.69|1422.69|0
1588665300000|2020-05-05 07:55:00|1428.09|1428.09|1428.63|1428.63|1431.33|1431.33|1427.55|1427.55|0
1588665600000|2020-05-05 08:00:00|1428.09|1428.09|1422.96|1422.96|1428.09|1428.09|1421.75|1421.75|0
1588665900000|2020-05-05 08:05:00|1423.5|1423.5|1429.93|1429.93|1431.55|1431.55|1421.67|1421.67|0
1588666200000|2020-05-05 08:10:00|1431.01|1431.01|1431.01|1431.01|1436.95|1436.95|1429.39|1429.39|0
1588666500000|2020-05-05 08:15:00|1430.47|1430.47|1430.27|1430.27|1431.55|1431.55|1425.82|1425.82|0
1588666800000|2020-05-05 08:20:00|1429.19|1429.19|1432.96|1432.96|1433.5|1433.5|1428.11|1428.11|0
1588667100000|2020-05-05 08:25:00|1434.04|1434.04|1435.77|1435.77|1438.11|1438.11|1433.5|1433.5|0
1588667400000|2020-05-05 08:30:00|1435.23|1435.23|1432.49|1432.49|1435.23|1435.23|1431.45|1431.45|0
1588667700000|2020-05-05 08:35:00|1433.57|1433.57|1436.23|1436.23|1436.81|1436.81|1432.49|1432.49|0
1588668000000|2020-05-05 08:40:00|1436.31|1436.31|1432.53|1432.53|1436.31|1436.31|1428.75|1428.75|0
1588668300000|2020-05-05 08:45:00|1431.99|1431.99|1428.75|1428.75|1431.99|1431.99|1428.75|1428.75|0
1588668600000|2020-05-05 08:50:00|1427.67|1427.67|1426.05|1426.05|1429.29|1429.29|1423.36|1423.36|0
1588668900000|2020-05-05 08:55:00|1425.52|1425.52|1419.82|1419.82|1426.34|1426.34|1419.28|1419.28|0
1588669200000|2020-05-05 09:00:00|1418.2|1418.2|1422.94|1422.94|1426.18|1426.18|1418.2|1418.2|0
1588669500000|2020-05-05 09:05:00|1423.48|1423.48|1427.26|1427.26|1427.26|1427.26|1421.86|1421.86|0
1588669800000|2020-05-05 09:10:00|1426.18|1426.18|1427.26|1427.26|1429.42|1429.42|1426.18|1426.18|0
1588670100000|2020-05-05 09:15:00|1427.8|1427.8|1431.04|1431.04|1432.12|1432.12|1427.8|1427.8|0
1588670400000|2020-05-05 09:20:00|1429.96|1429.96|1425.64|1425.64|1429.96|1429.96|1425.64|1425.64|0
1588670700000|2020-05-05 09:25:00|1425.1|1425.1|1426.14|1426.14|1426.68|1426.68|1422.36|1422.36|0
1588671000000|2020-05-05 09:30:00|1425.6|1425.6|1424.52|1424.52|1426.14|1426.14|1424.52|1424.52|0
1588671300000|2020-05-05 09:35:00|1425.6|1425.6|1425.06|1425.06|1426.14|1426.14|1423.98|1423.98|0
1588671600000|2020-05-05 09:40:00|1426.14|1426.14|1426.68|1426.68|1426.68|1426.68|1423.44|1423.44|0
1588671900000|2020-05-05 09:45:00|1426.14|1426.14|1426.68|1426.68|1428.3|1428.3|1425.6|1425.6|0
1588672200000|2020-05-05 09:50:00|1425.06|1425.06|1428.3|1428.3|1429.92|1429.92|1425.06|1425.06|0
1588672500000|2020-05-05 09:55:00|1427.22|1427.22|1428.42|1428.42|1428.42|1428.42|1426.14|1426.14|0
1588672800000|2020-05-05 10:00:00|1429.5|1429.5|1433.81|1433.81|1433.81|1433.81|1429.5|1429.5|0
1588673100000|2020-05-05 10:05:00|1434.35|1434.35|1437.05|1437.05|1438.67|1438.67|1434.35|1434.35|0
1588673400000|2020-05-05 10:10:00|1437.34|1437.34|1434.5|1434.5|1439.36|1439.36|1434.5|1434.5|0
1588673700000|2020-05-05 10:15:00|1433.96|1433.96|1430.18|1430.18|1433.96|1433.96|1429.64|1429.64|0
1588674000000|2020-05-05 10:20:00|1430.72|1430.72|1428.02|1428.02|1430.72|1430.72|1427.48|1427.48|0
1588674300000|2020-05-05 10:25:00|1429.1|1429.1|1425.86|1425.86|1429.64|1429.64|1424.78|1424.78|0
1588674600000|2020-05-05 10:30:00|1425.32|1425.32|1424.03|1424.03|1425.32|1425.32|1421.33|1421.33|0
1588674900000|2020-05-05 10:35:00|1424.57|1424.57|1424.43|1424.43|1424.97|1424.97|1422.41|1422.41|0
1588675200000|2020-05-05 10:40:00|1424.97|1424.97|1423.89|1423.89|1425.51|1425.51|1423.89|1423.89|0
1588675500000|2020-05-05 10:45:00|1424.97|1424.97|1423.89|1423.89|1424.97|1424.97|1423.35|1423.35|0
1588675800000|2020-05-05 10:50:00|1423.35|1423.35|1427.13|1427.13|1427.67|1427.67|1423.35|1423.35|0
1588676100000|2020-05-05 10:55:00|1426.59|1426.59|1428.8|1428.8|1429.03|1429.03|1424.97|1424.97|0
1588676400000|2020-05-05 11:00:00|1428.59|1428.59|1432.27|1432.27|1433.35|1433.35|1428.59|1428.59|0
1588676700000|2020-05-05 11:05:00|1431.73|1431.73|1433.27|1433.27|1433.89|1433.89|1431.19|1431.19|0
1588677000000|2020-05-05 11:10:00|1433.81|1433.81|1434.89|1434.89|1436.51|1436.51|1433.27|1433.27|0
1588677300000|2020-05-05 11:15:00|1434.35|1434.35|1432.73|1432.73|1434.89|1434.89|1430.57|1430.57|0
1588677600000|2020-05-05 11:20:00|1433.27|1433.27|1433.81|1433.81|1433.81|1433.81|1430.57|1430.57|0
1588677900000|2020-05-05 11:25:00|1432.73|1432.73|1435.3|1435.3|1436.51|1436.51|1432.73|1432.73|0
1588678200000|2020-05-05 11:30:00|1435.84|1435.84|1438.54|1438.54|1440.16|1440.16|1435.84|1435.84|0
1588678500000|2020-05-05 11:35:00|1438|1438|1442.86|1442.86|1442.86|1442.86|1438|1438|0
1588678800000|2020-05-05 11:40:00|1441.78|1441.78|1438|1438|1442.86|1442.86|1436.92|1436.92|0
1588679100000|2020-05-05 11:45:00|1439.08|1439.08|1443.4|1443.4|1443.94|1443.94|1439.08|1439.08|0
1588679400000|2020-05-05 11:50:00|1443.94|1443.94|1445.02|1445.02|1445.56|1445.56|1443.94|1443.94|0
1588679700000|2020-05-05 11:55:00|1443.94|1443.94|1442.86|1442.86|1445.56|1445.56|1442.86|1442.86|0
1588680000000|2020-05-05 12:00:00|1441.78|1441.78|1442.32|1442.32|1442.32|1442.32|1440.16|1440.16|0
1588680300000|2020-05-05 12:05:00|1442.86|1442.86|1444.31|1444.31|1444.48|1444.48|1442.32|1442.32|0
1588680600000|2020-05-05 12:10:00|1443.77|1443.77|1442.69|1442.69|1443.77|1443.77|1441.61|1441.61|0
1588680900000|2020-05-05 12:15:00|1442.15|1442.15|1439.46|1439.46|1442.69|1442.69|1439.46|1439.46|0
1588681200000|2020-05-05 12:20:00|1440|1440|1437.96|1437.96|1440|1440|1437.42|1437.42|0
1588681500000|2020-05-05 12:25:00|1438.5|1438.5|1436.34|1436.34|1438.5|1438.5|1436.34|1436.34|0
1588681800000|2020-05-05 12:30:00|1436.88|1436.88|1436.88|1436.88|1440.12|1440.12|1436.88|1436.88|0
1588682100000|2020-05-05 12:35:00|1435.8|1435.8|1437.42|1437.42|1439.04|1439.04|1433.64|1433.64|0
1588682400000|2020-05-05 12:40:00|1437.96|1437.96|1440.12|1440.12|1440.66|1440.66|1437.96|1437.96|0
1588682700000|2020-05-05 12:45:00|1440.66|1440.66|1442.28|1442.28|1442.28|1442.28|1440.12|1440.12|0
1588683000000|2020-05-05 12:50:00|1443.36|1443.36|1442.28|1442.28|1443.9|1443.9|1441.74|1441.74|0
1588683300000|2020-05-05 12:55:00|1441.74|1441.74|1440.8|1440.8|1442.82|1442.82|1440.26|1440.26|0
1588683600000|2020-05-05 13:00:00|1440.94|1440.94|1442.02|1442.02|1443.1|1443.1|1439.32|1439.32|0
1588683900000|2020-05-05 13:05:00|1441.48|1441.48|1446.34|1446.34|1446.34|1446.34|1440.94|1440.94|0
1588684200000|2020-05-05 13:10:00|1445.8|1445.8|1444.18|1444.18|1445.8|1445.8|1443.64|1443.64|0
1588684500000|2020-05-05 13:15:00|1443.64|1443.64|1439.74|1439.74|1443.64|1443.64|1436.58|1436.58|0
1588684800000|2020-05-05 13:20:00|1439.2|1439.2|1435.96|1435.96|1440.28|1440.28|1435.42|1435.42|0
1588685100000|2020-05-05 13:25:00|1436.5|1436.5|1438.66|1438.66|1439.2|1439.2|1436.5|1436.5|0
1588685400000|2020-05-05 13:30:00|1438.12|1438.12|1440.82|1440.82|1441.9|1441.9|1436.5|1436.5|0
1588685700000|2020-05-05 13:35:00|1441.36|1441.36|1442.16|1442.16|1442.16|1442.16|1440.54|1440.54|0
1588686000000|2020-05-05 13:40:00|1442.7|1442.7|1441.62|1441.62|1444.86|1444.86|1441.62|1441.62|0
1588686300000|2020-05-05 13:45:00|1441.08|1441.08|1443.78|1443.78|1444.32|1444.32|1437.84|1437.84|0
1588686600000|2020-05-05 13:50:00|1442.7|1442.7|1441.62|1441.62|1446.47|1446.47|1441.62|1441.62|0
1588686900000|2020-05-05 13:55:00|1441.08|1441.08|1437.26|1437.26|1441.08|1441.08|1437.26|1437.26|0
1588687200000|2020-05-05 14:00:00|1436.72|1436.72|1431.53|1431.53|1436.72|1436.72|1431.53|1431.53|0
1588687500000|2020-05-05 14:05:00|1431.39|1431.39|1432.47|1432.47|1433.15|1433.15|1429.37|1429.37|0
1588687800000|2020-05-05 14:10:00|1433.55|1433.55|1431.39|1431.39|1433.55|1433.55|1430.85|1430.85|0
1588688100000|2020-05-05 14:15:00|1431.93|1431.93|1431.89|1431.89|1433.01|1433.01|1430.81|1430.81|0
1588688400000|2020-05-05 14:20:00|1432.42|1432.42|1434.19|1434.19|1434.19|1434.19|1431.35|1431.35|0
1588688700000|2020-05-05 14:25:00|1433.11|1433.11|1430.95|1430.95|1433.11|1433.11|1430.95|1430.95|0
1588689000000|2020-05-05 14:30:00|1430.41|1430.41|1430.41|1430.41|1432.57|1432.57|1430.41|1430.41|0
1588689300000|2020-05-05 14:35:00|1429.87|1429.87|1426.09|1426.09|1430.41|1430.41|1425.55|1425.55|0
1588689600000|2020-05-05 14:40:00|1425.55|1425.55|1421.23|1421.23|1425.55|1425.55|1419.07|1419.07|0
1588689900000|2020-05-05 14:45:00|1420.69|1420.69|1415.83|1415.83|1421.23|1421.23|1415.83|1415.83|0
1588690200000|2020-05-05 14:50:00|1416.37|1416.37|1414.63|1414.63|1416.37|1416.37|1411.51|1411.51|0
1588690500000|2020-05-05 14:55:00|1415.17|1415.17|1413.5|1413.5|1417.07|1417.07|1412.68|1412.68|0
1588690800000|2020-05-05 15:00:00|1412.96|1412.96|1416.33|1416.33|1416.33|1416.33|1412.42|1412.42|0
1588691100000|2020-05-05 15:05:00|1415.79|1415.79|1416.33|1416.33|1417.41|1417.41|1414.17|1414.17|0
1588691400000|2020-05-05 15:10:00|1415.79|1415.79|1412.52|1412.52|1415.93|1415.93|1411.98|1411.98|0
1588691700000|2020-05-05 15:15:00|1413.06|1413.06|1414.29|1414.29|1414.29|1414.29|1412.92|1412.92|0
1588692000000|2020-05-05 15:20:00|1414.83|1414.83|1418.4|1418.4|1418.9|1418.9|1414.29|1414.29|0
1588692300000|2020-05-05 15:25:00|1418.94|1418.94|1420.23|1420.23|1420.23|1420.23|1417.16|1417.16|0
1588749300000|2020-05-06 07:15:00|1414.9|1414.9|1423.45|1423.45|1423.99|1423.99|1414.9|1414.9|0
1588749600000|2020-05-06 07:20:00|1421.29|1421.29|1421.29|1421.29|1424.53|1424.53|1419.13|1419.13|0
1588749900000|2020-05-06 07:25:00|1421.83|1421.83|1423.99|1423.99|1426.69|1426.69|1421.29|1421.29|0
1588750200000|2020-05-06 07:30:00|1423.79|1423.79|1415.69|1415.69|1423.79|1423.79|1415.69|1415.69|0
1588750500000|2020-05-06 07:35:00|1416.23|1416.23|1413.25|1413.25|1416.23|1416.23|1413.11|1413.11|0
1588750800000|2020-05-06 07:40:00|1414.33|1414.33|1416.74|1416.74|1419.98|1419.98|1413.25|1413.25|0
1588751100000|2020-05-06 07:45:00|1420.52|1420.52|1425.38|1425.38|1425.38|1425.38|1420.52|1420.52|0
1588751400000|2020-05-06 07:50:00|1425.92|1425.92|1425.8|1425.8|1426.88|1426.88|1424.3|1424.3|0
1588751700000|2020-05-06 07:55:00|1425.26|1425.26|1426.48|1426.48|1428.5|1428.5|1425.26|1425.26|0
1588752000000|2020-05-06 08:00:00|1425.94|1425.94|1429.72|1429.72|1430.8|1430.8|1425.94|1425.94|0
1588752300000|2020-05-06 08:05:00|1429.84|1429.84|1431.67|1431.67|1432.25|1432.25|1429.84|1429.84|0
1588752600000|2020-05-06 08:10:00|1431.13|1431.13|1428.97|1428.97|1433.29|1433.29|1428.43|1428.43|0
1588752900000|2020-05-06 08:15:00|1427.89|1427.89|1429.92|1429.92|1430.46|1430.46|1425.61|1425.61|0
1588753200000|2020-05-06 08:20:00|1431.54|1431.54|1434.91|1434.91|1437.07|1437.07|1431.54|1431.54|0
1588753500000|2020-05-06 08:25:00|1435.45|1435.45|1431.13|1431.13|1437.61|1437.61|1430.59|1430.59|0
1588753800000|2020-05-06 08:30:00|1431.17|1431.17|1430.71|1430.71|1432.33|1432.33|1430.71|1430.71|0
1588754100000|2020-05-06 08:35:00|1432.62|1432.62|1436.04|1436.04|1436.04|1436.04|1432.62|1432.62|0
1588754400000|2020-05-06 08:40:00|1436.58|1436.58|1438.2|1438.2|1440.36|1440.36|1436.58|1436.58|0
1588754700000|2020-05-06 08:45:00|1437.12|1437.12|1434.96|1434.96|1439.28|1439.28|1434.42|1434.42|0
1588755000000|2020-05-06 08:50:00|1434.42|1434.42|1434.25|1434.25|1436.04|1436.04|1433.71|1433.71|0
1588755300000|2020-05-06 08:55:00|1435.87|1435.87|1436.62|1436.62|1438.24|1438.24|1434.79|1434.79|0
1588755600000|2020-05-06 09:00:00|1436.08|1436.08|1436.66|1436.66|1437.16|1437.16|1436.08|1436.08|0
1588755900000|2020-05-06 09:05:00|1437.03|1437.03|1432.72|1432.72|1437.03|1437.03|1432.72|1432.72|0
1588756200000|2020-05-06 09:10:00|1431.64|1431.64|1431.64|1431.64|1433.26|1433.26|1431.64|1431.64|0
1588756500000|2020-05-06 09:15:00|1432.18|1432.18|1432.09|1432.09|1433.8|1433.8|1431.1|1431.1|0
1588756800000|2020-05-06 09:20:00|1431.97|1431.97|1435.25|1435.25|1435.79|1435.79|1431.97|1431.97|0
1588757100000|2020-05-06 09:25:00|1435.79|1435.79|1435.79|1435.79|1436.87|1436.87|1434.71|1434.71|0
1588757400000|2020-05-06 09:30:00|1434.71|1434.71|1435.25|1435.25|1436.87|1436.87|1434.17|1434.17|0
1588757700000|2020-05-06 09:35:00|1434.17|1434.17|1433.09|1433.09|1434.17|1434.17|1433.09|1433.09|0
1588758000000|2020-05-06 09:40:00|1432.01|1432.01|1430.65|1430.65|1432.01|1432.01|1430.65|1430.65|0
1588758300000|2020-05-06 09:45:00|1430.51|1430.51|1428.91|1428.91|1431.07|1431.07|1428.91|1428.91|0
1588758600000|2020-05-06 09:50:00|1429.45|1429.45|1428.04|1428.04|1429.99|1429.99|1425.67|1425.67|0
1588758900000|2020-05-06 09:55:00|1428.58|1428.58|1431.74|1431.74|1431.74|1431.74|1427.5|1427.5|0
1588759200000|2020-05-06 10:00:00|1432.28|1432.28|1429.04|1429.04|1432.82|1432.82|1429.04|1429.04|0
1588759500000|2020-05-06 10:05:00|1428.5|1428.5|1427.96|1427.96|1428.5|1428.5|1427.96|1427.96|0
1588759800000|2020-05-06 10:10:00|1428.5|1428.5|1427.96|1427.96|1429.04|1429.04|1427.96|1427.96|0
1588760100000|2020-05-06 10:15:00|1427.42|1427.42|1428.16|1428.16|1428.16|1428.16|1426.54|1426.54|0
1588760400000|2020-05-06 10:20:00|1428.7|1428.7|1425.47|1425.47|1428.7|1428.7|1425.47|1425.47|0
1588760700000|2020-05-06 10:25:00|1426.54|1426.54|1427.04|1427.04|1428.16|1428.16|1426.54|1426.54|0
1588761000000|2020-05-06 10:30:00|1428.12|1428.12|1427.04|1427.04|1428.12|1428.12|1426.5|1426.5|0
1588761300000|2020-05-06 10:35:00|1428.12|1428.12|1428.62|1428.62|1428.62|1428.62|1428.08|1428.08|0
1588761600000|2020-05-06 10:40:00|1428.08|1428.08|1426.21|1426.21|1429.44|1429.44|1426.21|1426.21|0
1588761900000|2020-05-06 10:45:00|1426.75|1426.75|1428.36|1428.36|1429.44|1429.44|1426.75|1426.75|0
1588762200000|2020-05-06 10:50:00|1427.82|1427.82|1428.36|1428.36|1428.36|1428.36|1427.29|1427.29|0
1588762500000|2020-05-06 10:55:00|1427.82|1427.82|1426.08|1426.08|1427.82|1427.82|1424.46|1424.46|0
1588762800000|2020-05-06 11:00:00|1423.38|1423.38|1427.37|1427.37|1428.32|1428.32|1423.38|1423.38|0
1588763100000|2020-05-06 11:05:00|1427.91|1427.91|1425.96|1425.96|1428.05|1428.05|1425.42|1425.42|0
1588763400000|2020-05-06 11:10:00|1425.42|1425.42|1428.71|1428.71|1428.71|1428.71|1425.42|1425.42|0
1588763700000|2020-05-06 11:15:00|1429.25|1429.25|1429.37|1429.37|1430.33|1430.33|1429.25|1429.25|0
1588764000000|2020-05-06 11:20:00|1428.83|1428.83|1428.25|1428.25|1429.91|1429.91|1428.25|1428.25|0
1588764300000|2020-05-06 11:25:00|1428.79|1428.79|1429.33|1429.33|1429.33|1429.33|1428.25|1428.25|0
1588764600000|2020-05-06 11:30:00|1428.79|1428.79|1428.79|1428.79|1429.87|1429.87|1428.79|1428.79|0
1588764900000|2020-05-06 11:35:00|1428.25|1428.25|1428.08|1428.08|1428.79|1428.79|1425.55|1425.55|0
1588765200000|2020-05-06 11:40:00|1427.54|1427.54|1427|1427|1427.54|1427.54|1427|1427|0
1588765500000|2020-05-06 11:45:00|1427.54|1427.54|1427.54|1427.54|1428.62|1428.62|1427.54|1427.54|0
1588765800000|2020-05-06 11:50:00|1427|1427|1428.08|1428.08|1428.62|1428.62|1427|1427|0
1588766100000|2020-05-06 11:55:00|1428.62|1428.62|1428.08|1428.08|1429.16|1429.16|1425.92|1425.92|0
1588766400000|2020-05-06 12:00:00|1428.62|1428.62|1427|1427|1428.62|1428.62|1426.46|1426.46|0
1588766700000|2020-05-06 12:05:00|1427.54|1427.54|1428.08|1428.08|1428.62|1428.62|1427.54|1427.54|0
1588767000000|2020-05-06 12:10:00|1429.16|1429.16|1428.08|1428.08|1429.16|1429.16|1427|1427|0
1588767300000|2020-05-06 12:15:00|1427.54|1427.54|1426.46|1426.46|1428.62|1428.62|1425.38|1425.38|0
1588767600000|2020-05-06 12:20:00|1427|1427|1428.62|1428.62|1429.16|1429.16|1427|1427|0
1588767900000|2020-05-06 12:25:00|1428.08|1428.08|1428.08|1428.08|1429.16|1429.16|1428.08|1428.08|0
1588768200000|2020-05-06 12:30:00|1427.92|1427.92|1424.31|1424.31|1427.92|1427.92|1424.31|1424.31|0
1588768500000|2020-05-06 12:35:00|1425.39|1425.39|1426.01|1426.01|1427.63|1427.63|1423.23|1423.23|0
1588768800000|2020-05-06 12:40:00|1425.93|1425.93|1426.55|1426.55|1426.55|1426.55|1425.47|1425.47|0
1588769100000|2020-05-06 12:45:00|1427.09|1427.09|1427.63|1427.63|1428.85|1428.85|1427.09|1427.09|0
1588769400000|2020-05-06 12:50:00|1427.49|1427.49|1427.63|1427.63|1428.71|1428.71|1426.95|1426.95|0
1588769700000|2020-05-06 12:55:00|1428.17|1428.17|1427.63|1427.63|1428.17|1428.17|1427.09|1427.09|0
1588770000000|2020-05-06 13:00:00|1428.17|1428.17|1424.97|1424.97|1428.71|1428.71|1424.93|1424.93|0
1588770300000|2020-05-06 13:05:00|1425.51|1425.51|1422.81|1422.81|1426.05|1426.05|1422.81|1422.81|0
1588770600000|2020-05-06 13:10:00|1421.19|1421.19|1424.5|1424.5|1424.5|1424.5|1420.11|1420.11|0
1588770900000|2020-05-06 13:15:00|1425.04|1425.04|1422.34|1422.34|1426.12|1426.12|1422.34|1422.34|0
1588771200000|2020-05-06 13:20:00|1422.88|1422.88|1424.47|1424.47|1424.47|1424.47|1421.09|1421.09|0
1588771500000|2020-05-06 13:25:00|1425.01|1425.01|1427.44|1427.44|1427.52|1427.52|1424.82|1424.82|0
1588771800000|2020-05-06 13:30:00|1427.98|1427.98|1424.68|1424.68|1429.14|1429.14|1424.28|1424.28|0
1588772100000|2020-05-06 13:35:00|1425.22|1425.22|1420.82|1420.82|1426.3|1426.3|1420.82|1420.82|0
1588772400000|2020-05-06 13:40:00|1420.28|1420.28|1420.42|1420.42|1422.58|1422.58|1420.2|1420.2|0
1588772700000|2020-05-06 13:45:00|1420.96|1420.96|1420.96|1420.96|1421.5|1421.5|1418.8|1418.8|0
1588773000000|2020-05-06 13:50:00|1420.42|1420.42|1417.06|1417.06|1420.96|1420.96|1417.06|1417.06|0
1588773300000|2020-05-06 13:55:00|1417.6|1417.6|1412.61|1412.61|1417.6|1417.6|1412.61|1412.61|0
1588773600000|2020-05-06 14:00:00|1412.07|1412.07|1408.04|1408.04|1413.15|1413.15|1407.5|1407.5|0
1588773900000|2020-05-06 14:05:00|1407.5|1407.5|1411.22|1411.22|1412.14|1412.14|1407.42|1407.42|0
1588774200000|2020-05-06 14:10:00|1411.51|1411.51|1409.08|1409.08|1412.59|1412.59|1408.67|1408.67|0
1588774500000|2020-05-06 14:15:00|1409.62|1409.62|1412.32|1412.32|1412.9|1412.9|1408.54|1408.54|0
1588774800000|2020-05-06 14:20:00|1412.86|1412.86|1414.08|1414.08|1415.7|1415.7|1412.86|1412.86|0
1588775100000|2020-05-06 14:25:00|1414.17|1414.17|1414.12|1414.12|1415.2|1415.2|1413.04|1413.04|0
1588775400000|2020-05-06 14:30:00|1413.04|1413.04|1412.83|1412.83|1415.25|1415.25|1412.5|1412.5|0
1588775700000|2020-05-06 14:35:00|1413.37|1413.37|1409.05|1409.05|1413.37|1413.37|1408.51|1408.51|0
1588776000000|2020-05-06 14:40:00|1408.51|1408.51|1409.01|1409.01|1410.13|1410.13|1407.43|1407.43|0
1588776300000|2020-05-06 14:45:00|1410.09|1410.09|1412.25|1412.25|1413.45|1413.45|1409.55|1409.55|0
1588776600000|2020-05-06 14:50:00|1412.79|1412.79|1410.09|1410.09|1413.87|1413.87|1410.09|1410.09|0
1588776900000|2020-05-06 14:55:00|1410.13|1410.13|1405.23|1405.23|1410.13|1410.13|1405.23|1405.23|0
1588777200000|2020-05-06 15:00:00|1404.69|1404.69|1401.21|1401.21|1405.23|1405.23|1401.21|1401.21|0
1588777500000|2020-05-06 15:05:00|1400.67|1400.67|1405.22|1405.22|1405.22|1405.22|1399.38|1399.38|0
1588777800000|2020-05-06 15:10:00|1405.76|1405.76|1401.57|1401.57|1406.42|1406.42|1401.57|1401.57|0
1588778100000|2020-05-06 15:15:00|1402.11|1402.11|1403.73|1403.73|1404.81|1404.81|1400.94|1400.94|0
1588778400000|2020-05-06 15:20:00|1403.19|1403.19|1402.36|1402.36|1405.34|1405.34|1400.53|1400.53|0
1588778700000|2020-05-06 15:25:00|1401.82|1401.82|1405.3|1405.3|1406.42|1406.42|1400.66|1400.66|0
1588835700000|2020-05-07 07:15:00|1313.48|1313.48|1331.92|1331.92|1332.46|1332.46|1310.25|1310.25|0
1588836000000|2020-05-07 07:20:00|1332.46|1332.46|1342.14|1342.14|1343.22|1343.22|1325.4|1325.4|0
1588836300000|2020-05-07 07:25:00|1342.68|1342.68|1326.44|1326.44|1346.91|1346.91|1324.78|1324.78|0
1588836600000|2020-05-07 07:30:00|1326.98|1326.98|1338.86|1338.86|1344.8|1344.8|1326.98|1326.98|0
1588836900000|2020-05-07 07:35:00|1335.08|1335.08|1334|1334|1339.94|1339.94|1325.9|1325.9|0
1588837200000|2020-05-07 07:40:00|1336.7|1336.7|1329.6|1329.6|1336.7|1336.7|1326.44|1326.44|0
1588837500000|2020-05-07 07:45:00|1330.68|1330.68|1324.74|1324.74|1331.76|1331.76|1309.62|1309.62|0
1588837800000|2020-05-07 07:50:00|1325.82|1325.82|1309.42|1309.42|1325.82|1325.82|1306.18|1306.18|0
1588838100000|2020-05-07 07:55:00|1307.26|1307.26|1299.16|1299.16|1308.88|1308.88|1296.46|1296.46|0
1588838400000|2020-05-07 08:00:00|1298.95|1298.95|1293.55|1293.55|1299.49|1299.49|1293.01|1293.01|0
1588838700000|2020-05-07 08:05:00|1292.47|1292.47|1301.36|1301.36|1304.6|1304.6|1289.78|1289.78|0
1588839000000|2020-05-07 08:10:00|1299.74|1299.74|1311.08|1311.08|1311.08|1311.08|1298.12|1298.12|0
1588839300000|2020-05-07 08:15:00|1311.62|1311.62|1306.22|1306.22|1314.32|1314.32|1303.52|1303.52|0
1588839600000|2020-05-07 08:20:00|1305.68|1305.68|1310|1310|1311.62|1311.62|1301.9|1301.9|0
1588839900000|2020-05-07 08:25:00|1308.92|1308.92|1311.29|1311.29|1312.37|1312.37|1307.3|1307.3|0
1588840200000|2020-05-07 08:30:00|1310.21|1310.21|1309.13|1309.13|1315.07|1315.07|1307.51|1307.51|0
1588840500000|2020-05-07 08:35:00|1308.59|1308.59|1299.41|1299.41|1311.29|1311.29|1299.41|1299.41|0
1588840800000|2020-05-07 08:40:00|1301.03|1301.03|1295.09|1295.09|1301.03|1301.03|1291.85|1291.85|0
1588841100000|2020-05-07 08:45:00|1294.55|1294.55|1296.17|1296.17|1300.49|1300.49|1294.55|1294.55|0
1588841400000|2020-05-07 08:50:00|1294.55|1294.55|1294.01|1294.01|1297.79|1297.79|1291.31|1291.31|0
1588841700000|2020-05-07 08:55:00|1292.93|1292.93|1292.39|1292.39|1296.17|1296.17|1290.77|1290.77|0
1588842000000|2020-05-07 09:00:00|1291.85|1291.85|1290.77|1290.77|1291.85|1291.85|1286.45|1286.45|0
1588842300000|2020-05-07 09:05:00|1290.23|1290.23|1297.79|1297.79|1300.49|1300.49|1290.23|1290.23|0
1588842600000|2020-05-07 09:10:00|1297.25|1297.25|1294.55|1294.55|1297.79|1297.79|1290.77|1290.77|0
1588842900000|2020-05-07 09:15:00|1294.01|1294.01|1276.36|1276.36|1294.01|1294.01|1275.66|1275.66|0
1588843200000|2020-05-07 09:20:00|1277.44|1277.44|1279.6|1279.6|1281.76|1281.76|1275.28|1275.28|0
1588843500000|2020-05-07 09:25:00|1279.06|1279.06|1287.19|1287.19|1288.27|1288.27|1279.06|1279.06|0
1588843800000|2020-05-07 09:30:00|1286.11|1286.11|1281.79|1281.79|1286.11|1286.11|1279.63|1279.63|0
1588844100000|2020-05-07 09:35:00|1283.95|1283.95|1295.29|1295.29|1297.45|1297.45|1283.95|1283.95|0
1588844400000|2020-05-07 09:40:00|1294.75|1294.75|1299.6|1299.6|1299.6|1299.6|1293.67|1293.67|0
1588844700000|2020-05-07 09:45:00|1300.14|1300.14|1297.45|1297.45|1301.76|1301.76|1293.67|1293.67|0
1588845000000|2020-05-07 09:50:00|1299.06|1299.06|1301.22|1301.22|1303.38|1303.38|1296.37|1296.37|0
1588845300000|2020-05-07 09:55:00|1301.76|1301.76|1305|1305|1306.08|1306.08|1301.76|1301.76|0
1588845600000|2020-05-07 10:00:00|1305.54|1305.54|1304.46|1304.46|1305.54|1305.54|1301.22|1301.22|0
1588845900000|2020-05-07 10:05:00|1305|1305|1308.78|1308.78|1310.94|1310.94|1302.3|1302.3|0
1588846200000|2020-05-07 10:10:00|1309.86|1309.86|1310.4|1310.4|1314.18|1314.18|1308.24|1308.24|0
1588846500000|2020-05-07 10:15:00|1309.86|1309.86|1310.44|1310.44|1310.94|1310.94|1307.16|1307.16|0
1588846800000|2020-05-07 10:20:00|1310.98|1310.98|1310.98|1310.98|1312.06|1312.06|1308.82|1308.82|0
1588847100000|2020-05-07 10:25:00|1312.06|1312.06|1309.49|1309.49|1313.81|1313.81|1307.87|1307.87|0
1588847400000|2020-05-07 10:30:00|1310.57|1310.57|1306.79|1306.79|1312.73|1312.73|1306.79|1306.79|0
1588847700000|2020-05-07 10:35:00|1307.87|1307.87|1311.11|1311.11|1311.11|1311.11|1306.79|1306.79|0
1588848000000|2020-05-07 10:40:00|1313.81|1313.81|1319.89|1319.89|1319.89|1319.89|1312.73|1312.73|0
1588848300000|2020-05-07 10:45:00|1320.97|1320.97|1319.89|1319.89|1323.13|1323.13|1316.65|1316.65|0
1588848600000|2020-05-07 10:50:00|1320.43|1320.43|1322.3|1322.3|1322.84|1322.84|1319.06|1319.06|0
1588848900000|2020-05-07 10:55:00|1321.22|1321.22|1315.68|1315.68|1322.3|1322.3|1315.68|1315.68|0
1588849200000|2020-05-07 11:00:00|1315.48|1315.48|1315.77|1315.77|1320.87|1320.87|1315.02|1315.02|0
1588849500000|2020-05-07 11:05:00|1316.84|1316.84|1311.45|1311.45|1319.54|1319.54|1310.91|1310.91|0
1588849800000|2020-05-07 11:10:00|1311.99|1311.99|1308.21|1308.21|1312.53|1312.53|1307.13|1307.13|0
1588850100000|2020-05-07 11:15:00|1307.67|1307.67|1298.49|1298.49|1308.21|1308.21|1298.49|1298.49|0
1588850400000|2020-05-07 11:20:00|1297.95|1297.95|1290.39|1290.39|1299.03|1299.03|1288.77|1288.77|0
1588850700000|2020-05-07 11:25:00|1290.53|1290.53|1286.27|1286.27|1290.68|1290.68|1283.03|1283.03|0
1588851000000|2020-05-07 11:30:00|1285.73|1285.73|1284.65|1284.65|1286.81|1286.81|1283.03|1283.03|0
1588851300000|2020-05-07 11:35:00|1286.27|1286.27|1290.05|1290.05|1292.21|1292.21|1286.27|1286.27|0
1588851600000|2020-05-07 11:40:00|1291.13|1291.13|1285.53|1285.53|1292.21|1292.21|1283.57|1283.57|0
1588851900000|2020-05-07 11:45:00|1286.07|1286.07|1289.14|1289.14|1289.14|1289.14|1286.07|1286.07|0
1588852200000|2020-05-07 11:50:00|1288.6|1288.6|1285.9|1285.9|1289.14|1289.14|1284.28|1284.28|0
1588852500000|2020-05-07 11:55:00|1286.44|1286.44|1289.68|1289.68|1290.22|1290.22|1285.9|1285.9|0
1588852800000|2020-05-07 12:00:00|1288.06|1288.06|1281.92|1281.92|1288.06|1288.06|1280.84|1280.84|0
1588853100000|2020-05-07 12:05:00|1282.46|1282.46|1284.61|1284.61|1284.61|1284.61|1282.46|1282.46|0
1588853400000|2020-05-07 12:10:00|1285.15|1285.15|1285.15|1285.15|1287.31|1287.31|1283.53|1283.53|0
1588853700000|2020-05-07 12:15:00|1285.69|1285.69|1286.77|1286.77|1288.39|1288.39|1284.07|1284.07|0
1588854000000|2020-05-07 12:20:00|1287.31|1287.31|1295.79|1295.79|1295.79|1295.79|1287.31|1287.31|0
1588854300000|2020-05-07 12:25:00|1296.33|1296.33|1300.1|1300.1|1300.64|1300.64|1295.25|1295.25|0
1588854600000|2020-05-07 12:30:00|1301.18|1301.18|1301.27|1301.27|1305.5|1305.5|1299.02|1299.02|0
1588854900000|2020-05-07 12:35:00|1301.81|1301.81|1303.6|1303.6|1307.21|1307.21|1301.81|1301.81|0
1588855200000|2020-05-07 12:40:00|1304.14|1304.14|1307.13|1307.13|1307.13|1307.13|1300.36|1300.36|0
1588855500000|2020-05-07 12:45:00|1306.05|1306.05|1303.89|1303.89|1306.59|1306.59|1301.73|1301.73|0
1588855800000|2020-05-07 12:50:00|1304.43|1304.43|1307.67|1307.67|1308.21|1308.21|1303.89|1303.89|0
1588856100000|2020-05-07 12:55:00|1308.21|1308.21|1308.21|1308.21|1312.53|1312.53|1308.21|1308.21|0
1588856400000|2020-05-07 13:00:00|1306.59|1306.59|1302.06|1302.06|1308.75|1308.75|1302.06|1302.06|0
1588856700000|2020-05-07 13:05:00|1299.9|1299.9|1298.82|1298.82|1300.98|1300.98|1297.21|1297.21|0
1588857000000|2020-05-07 13:10:00|1299.11|1299.11|1299.11|1299.11|1302.35|1302.35|1299.11|1299.11|0
1588857300000|2020-05-07 13:15:00|1299.65|1299.65|1300.73|1300.73|1303.43|1303.43|1299.11|1299.11|0
1588857600000|2020-05-07 13:20:00|1301.27|1301.27|1297.49|1297.49|1302.35|1302.35|1296.95|1296.95|0
1588857900000|2020-05-07 13:25:00|1298.57|1298.57|1291.59|1291.59|1300.73|1300.73|1290.51|1290.51|0
1588858200000|2020-05-07 13:30:00|1292.13|1292.13|1294.5|1294.5|1295.04|1295.04|1291.05|1291.05|0
1588858500000|2020-05-07 13:35:00|1295.04|1295.04|1301.52|1301.52|1301.52|1301.52|1293.96|1293.96|0
1588858800000|2020-05-07 13:40:00|1301.64|1301.64|1297.36|1297.36|1303.84|1303.84|1295.74|1295.74|0
1588859100000|2020-05-07 13:45:00|1298.98|1298.98|1301.72|1301.72|1306|1306|1297.9|1297.9|0
1588859400000|2020-05-07 13:50:00|1302.26|1302.26|1306.08|1306.08|1308.2|1308.2|1302.26|1302.26|0
1588859700000|2020-05-07 13:55:00|1305|1305|1306.08|1306.08|1306.62|1306.62|1303.92|1303.92|0
1588860000000|2020-05-07 14:00:00|1305.54|1305.54|1306.08|1306.08|1308.78|1308.78|1305|1305|0
1588860300000|2020-05-07 14:05:00|1306.62|1306.62|1300.02|1300.02|1306.62|1306.62|1300.02|1300.02|0
1588860600000|2020-05-07 14:10:00|1299.48|1299.48|1301.1|1301.1|1301.1|1301.1|1297.32|1297.32|0
1588860900000|2020-05-07 14:15:00|1300.56|1300.56|1298.07|1298.07|1300.56|1300.56|1295.91|1295.91|0
1588861200000|2020-05-07 14:20:00|1297.53|1297.53|1296.59|1296.59|1298.07|1298.07|1294.29|1294.29|0
1588861500000|2020-05-07 14:25:00|1296.05|1296.05|1293.89|1293.89|1298.75|1298.75|1292.81|1292.81|0
1588861800000|2020-05-07 14:30:00|1292.81|1292.81|1299.33|1299.33|1301.49|1301.49|1291.19|1291.19|0
1588862100000|2020-05-07 14:35:00|1299.87|1299.87|1298.67|1298.67|1299.87|1299.87|1297.05|1297.05|0
1588862400000|2020-05-07 14:40:00|1298.13|1298.13|1306.22|1306.22|1307.84|1307.84|1295.97|1295.97|0
1588862700000|2020-05-07 14:45:00|1306.76|1306.76|1308.63|1308.63|1311|1311|1305.6|1305.6|0
1588863000000|2020-05-07 14:50:00|1310.79|1310.79|1308.14|1308.14|1312.45|1312.45|1307.01|1307.01|0
1588863300000|2020-05-07 14:55:00|1307.6|1307.6|1311.37|1311.37|1312.99|1312.99|1307.06|1307.06|0
1588863600000|2020-05-07 15:00:00|1311.91|1311.91|1304.44|1304.44|1313.39|1313.39|1303.82|1303.82|0
1588863900000|2020-05-07 15:05:00|1305.52|1305.52|1299.41|1299.41|1306.06|1306.06|1299.41|1299.41|0
1588864200000|2020-05-07 15:10:00|1298.88|1298.88|1298.34|1298.34|1299.95|1299.95|1297.26|1297.26|0
1588864500000|2020-05-07 15:15:00|1298.38|1298.38|1297.14|1297.14|1298.38|1298.38|1296.06|1296.06|0
1588864800000|2020-05-07 15:20:00|1297.18|1297.18|1300.96|1300.96|1304.95|1304.95|1297.18|1297.18|0
1588865100000|2020-05-07 15:25:00|1300.92|1300.92|1302.9|1302.9|1302.9|1302.9|1298.26|1298.26|0
1589181300000|2020-05-11 07:15:00|1337.04|1337.04|1336.5|1336.5|1337.58|1337.58|1332.72|1332.72|0
1589181600000|2020-05-11 07:20:00|1337.04|1337.04|1333.67|1333.67|1339.2|1339.2|1331.14|1331.14|0
1589181900000|2020-05-11 07:25:00|1330.98|1330.98|1336.41|1336.41|1336.95|1336.95|1330.98|1330.98|0
1589182200000|2020-05-11 07:30:00|1336.7|1336.7|1326.99|1326.99|1337.24|1337.24|1325.37|1325.37|0
1589182500000|2020-05-11 07:35:00|1327.53|1327.53|1330.22|1330.22|1331.3|1331.3|1327.53|1327.53|0
1589182800000|2020-05-11 07:40:00|1331.84|1331.84|1331.3|1331.3|1332.92|1332.92|1329.69|1329.69|0
1589183100000|2020-05-11 07:45:00|1331.84|1331.84|1328.07|1328.07|1331.84|1331.84|1326.45|1326.45|0
1589183400000|2020-05-11 07:50:00|1328.19|1328.19|1327.73|1327.73|1330.35|1330.35|1327.65|1327.65|0
1589183700000|2020-05-11 07:55:00|1328.27|1328.27|1329.08|1329.08|1331.64|1331.64|1326.78|1326.78|0
1589184000000|2020-05-11 08:00:00|1330.16|1330.16|1328.52|1328.52|1331.78|1331.78|1327.44|1327.44|0
1589184300000|2020-05-11 08:05:00|1327.98|1327.98|1329.06|1329.06|1330.14|1330.14|1325.28|1325.28|0
1589184600000|2020-05-11 08:10:00|1329.35|1329.35|1327.06|1327.06|1330.97|1330.97|1325.44|1325.44|0
1589184900000|2020-05-11 08:15:00|1326.52|1326.52|1325.98|1325.98|1329.76|1329.76|1324.95|1324.95|0
1589185200000|2020-05-11 08:20:00|1327.06|1327.06|1326.44|1326.44|1327.6|1327.6|1325.44|1325.44|0
1589185500000|2020-05-11 08:25:00|1326.98|1326.98|1323.76|1323.76|1327.98|1327.98|1323.76|1323.76|0
1589185800000|2020-05-11 08:30:00|1323.22|1323.22|1321.18|1321.18|1323.88|1323.88|1321.18|1321.18|0
1589186100000|2020-05-11 08:35:00|1321.59|1321.59|1320.31|1320.31|1321.59|1321.59|1317.48|1317.48|0
1589186400000|2020-05-11 08:40:00|1320.47|1320.47|1317.07|1317.07|1321.01|1321.01|1316.53|1316.53|0
1589186700000|2020-05-11 08:45:00|1317.61|1317.61|1307.76|1307.76|1317.61|1317.61|1307.76|1307.76|0
1589187000000|2020-05-11 08:50:00|1308.3|1308.3|1308.8|1308.8|1308.84|1308.84|1306.64|1306.64|0
1589187300000|2020-05-11 08:55:00|1307.72|1307.72|1310.96|1310.96|1310.96|1310.96|1306.64|1306.64|0
1589187600000|2020-05-11 09:00:00|1310.42|1310.42|1306.11|1306.11|1310.42|1310.42|1306.11|1306.11|0
1589187900000|2020-05-11 09:05:00|1306.65|1306.65|1306.11|1306.11|1307.19|1307.19|1305.03|1305.03|0
1589188200000|2020-05-11 09:10:00|1305.03|1305.03|1306.65|1306.65|1307.73|1307.73|1302.87|1302.87|0
1589188500000|2020-05-11 09:15:00|1306.11|1306.11|1308.13|1308.13|1308.67|1308.67|1306.11|1306.11|0
1589188800000|2020-05-11 09:20:00|1308.67|1308.67|1308.75|1308.75|1309.83|1309.83|1306.59|1306.59|0
1589189100000|2020-05-11 09:25:00|1308.55|1308.55|1303.69|1303.69|1308.55|1308.55|1303.69|1303.69|0
1589189400000|2020-05-11 09:30:00|1304.23|1304.23|1305.31|1305.31|1306.39|1306.39|1304.23|1304.23|0
1589189700000|2020-05-11 09:35:00|1304.77|1304.77|1305.16|1305.16|1305.16|1305.16|1301.5|1301.5|0
1589190000000|2020-05-11 09:40:00|1305.7|1305.7|1307.15|1307.15|1307.15|1307.15|1304.21|1304.21|0
1589190300000|2020-05-11 09:45:00|1307.69|1307.69|1310.89|1310.89|1310.89|1310.89|1307.69|1307.69|0
1589190600000|2020-05-11 09:50:00|1309.81|1309.81|1310.77|1310.77|1310.77|1310.77|1309.15|1309.15|0
1589190900000|2020-05-11 09:55:00|1310.62|1310.62|1312.61|1312.61|1312.98|1312.98|1310.62|1310.62|0
1589191200000|2020-05-11 10:00:00|1312.07|1312.07|1311.24|1311.24|1313.15|1313.15|1311.24|1311.24|0
1589191500000|2020-05-11 10:05:00|1310.7|1310.7|1309.25|1309.25|1310.74|1310.74|1308.71|1308.71|0
1589191800000|2020-05-11 10:10:00|1309.79|1309.79|1304.89|1304.89|1310.33|1310.33|1304.89|1304.89|0
1589192100000|2020-05-11 10:15:00|1304.35|1304.35|1303.95|1303.95|1304.49|1304.49|1303.41|1303.41|0
1589192400000|2020-05-11 10:20:00|1303.41|1303.41|1306.33|1306.33|1308.49|1308.49|1303.41|1303.41|0
1589192700000|2020-05-11 10:25:00|1305.25|1305.25|1306.48|1306.48|1307.41|1307.41|1304.17|1304.17|0
1589193000000|2020-05-11 10:30:00|1306.65|1306.65|1310.39|1310.39|1310.93|1310.93|1305.98|1305.98|0
1589193300000|2020-05-11 10:35:00|1310.1|1310.1|1311.76|1311.76|1312.26|1312.26|1309.02|1309.02|0
1589193600000|2020-05-11 10:40:00|1311.22|1311.22|1312.3|1312.3|1312.3|1312.3|1311.22|1311.22|0
1589193900000|2020-05-11 10:45:00|1311.76|1311.76|1309.11|1309.11|1312.3|1312.3|1308.9|1308.9|0
1589194200000|2020-05-11 10:50:00|1310.19|1310.19|1309.65|1309.65|1311.27|1311.27|1309.65|1309.65|0
1589194500000|2020-05-11 10:55:00|1310.19|1310.19|1313.34|1313.34|1313.34|1313.34|1310.19|1310.19|0
1589194800000|2020-05-11 11:00:00|1313.22|1313.22|1309.01|1309.01|1313.47|1313.47|1309.01|1309.01|0
1589195100000|2020-05-11 11:05:00|1308.47|1308.47|1309.55|1309.55|1311.17|1311.17|1308.47|1308.47|0
1589195400000|2020-05-11 11:10:00|1308.47|1308.47|1309.55|1309.55|1309.55|1309.55|1306.85|1306.85|0
1589195700000|2020-05-11 11:15:00|1310.09|1310.09|1310.58|1310.58|1311.25|1311.25|1310.04|1310.04|0
1589196000000|2020-05-11 11:20:00|1310.54|1310.54|1311.04|1311.04|1311.04|1311.04|1308.88|1308.88|0
1589196300000|2020-05-11 11:25:00|1311.58|1311.58|1308.88|1308.88|1311.58|1311.58|1307.8|1307.8|0
1589196600000|2020-05-11 11:30:00|1309.42|1309.42|1308.88|1308.88|1309.96|1309.96|1308.88|1308.88|0
1589196900000|2020-05-11 11:35:00|1307.26|1307.26|1307.84|1307.84|1308.38|1308.38|1306.72|1306.72|0
1589197200000|2020-05-11 11:40:00|1307.42|1307.42|1305.66|1305.66|1307.42|1307.42|1305.12|1305.12|0
1589197500000|2020-05-11 11:45:00|1305.12|1305.12|1304.08|1304.08|1306.24|1306.24|1303.54|1303.54|0
1589197800000|2020-05-11 11:50:00|1303.54|1303.54|1303.25|1303.25|1304.08|1304.08|1302.25|1302.25|0
1589198100000|2020-05-11 11:55:00|1302.71|1302.71|1300.01|1300.01|1302.71|1302.71|1298.93|1298.93|0
1589198400000|2020-05-11 12:00:00|1300.55|1300.55|1301.09|1301.09|1302.17|1302.17|1300.55|1300.55|0
1589198700000|2020-05-11 12:05:00|1301.63|1301.63|1301.09|1301.09|1301.63|1301.63|1300.55|1300.55|0
1589199000000|2020-05-11 12:10:00|1300.55|1300.55|1301.55|1301.55|1301.59|1301.59|1299.93|1299.93|0
1589199300000|2020-05-11 12:15:00|1301.01|1301.01|1299.06|1299.06|1301.01|1301.01|1298.39|1298.39|0
1589199600000|2020-05-11 12:20:00|1299.6|1299.6|1298.43|1298.43|1300.68|1300.68|1297.89|1297.89|0
1589199900000|2020-05-11 12:25:00|1298.97|1298.97|1298.29|1298.29|1299.37|1299.37|1297.75|1297.75|0
1589200200000|2020-05-11 12:30:00|1298.83|1298.83|1300.05|1300.05|1300.59|1300.59|1298.83|1298.83|0
1589200500000|2020-05-11 12:35:00|1298.97|1298.97|1297.89|1297.89|1298.97|1298.97|1296.81|1296.81|0
1589200800000|2020-05-11 12:40:00|1298.43|1298.43|1298.56|1298.56|1300.05|1300.05|1298.02|1298.02|0
1589201100000|2020-05-11 12:45:00|1298.02|1298.02|1299.64|1299.64|1299.64|1299.64|1298.02|1298.02|0
1589201400000|2020-05-11 12:50:00|1299.68|1299.68|1297.85|1297.85|1300.55|1300.55|1297.31|1297.31|0
1589201700000|2020-05-11 12:55:00|1296.77|1296.77|1298.39|1298.39|1298.39|1298.39|1296.77|1296.77|0
1589202000000|2020-05-11 13:00:00|1298.93|1298.93|1302.79|1302.79|1303.33|1303.33|1298.93|1298.93|0
1589202300000|2020-05-11 13:05:00|1303.87|1303.87|1306.17|1306.17|1307.25|1307.25|1303.87|1303.87|0
1589202600000|2020-05-11 13:10:00|1306.71|1306.71|1307.81|1307.81|1308.21|1308.21|1306.01|1306.01|0
1589202900000|2020-05-11 13:15:00|1307.27|1307.27|1307.27|1307.27|1307.81|1307.81|1306.73|1306.73|0
1589203200000|2020-05-11 13:20:00|1306.73|1306.73|1308.81|1308.81|1308.89|1308.89|1306.73|1306.73|0
1589203500000|2020-05-11 13:25:00|1309.35|1309.35|1311.51|1311.51|1311.51|1311.51|1309.35|1309.35|0
1589203800000|2020-05-11 13:30:00|1310.97|1310.97|1308.31|1308.31|1311.51|1311.51|1308.31|1308.31|0
1589204100000|2020-05-11 13:35:00|1307.77|1307.77|1309.35|1309.35|1309.35|1309.35|1306.15|1306.15|0
1589204400000|2020-05-11 13:40:00|1309.89|1309.89|1311.51|1311.51|1311.51|1311.51|1309.89|1309.89|0
1589204700000|2020-05-11 13:45:00|1311.59|1311.59|1309.97|1309.97|1312.13|1312.13|1308.35|1308.35|0
1589205000000|2020-05-11 13:50:00|1309.43|1309.43|1310.97|1310.97|1311.51|1311.51|1308.35|1308.35|0
1589205300000|2020-05-11 13:55:00|1311.51|1311.51|1310.57|1310.57|1311.51|1311.51|1308.41|1308.41|0
1589205600000|2020-05-11 14:00:00|1311.11|1311.11|1313.81|1313.81|1313.81|1313.81|1310.03|1310.03|0
1589205900000|2020-05-11 14:05:00|1314.35|1314.35|1314.35|1314.35|1316.51|1316.51|1314.35|1314.35|0
1589206200000|2020-05-11 14:10:00|1314.89|1314.89|1311.69|1311.69|1315.01|1315.01|1311.69|1311.69|0
1589206500000|2020-05-11 14:15:00|1311.15|1311.15|1308.41|1308.41|1311.15|1311.15|1307.87|1307.87|0
1589206800000|2020-05-11 14:20:00|1309.49|1309.49|1311.65|1311.65|1311.65|1311.65|1309.49|1309.49|0
1589207100000|2020-05-11 14:25:00|1310.57|1310.57|1311.73|1311.73|1312.27|1312.27|1310.03|1310.03|0
1589207400000|2020-05-11 14:30:00|1311.19|1311.19|1314.43|1314.43|1314.43|1314.43|1311.19|1311.19|0
1589207700000|2020-05-11 14:35:00|1313.89|1313.89|1310.57|1310.57|1313.89|1313.89|1310.57|1310.57|0
1589208000000|2020-05-11 14:40:00|1311.11|1311.11|1311.11|1311.11|1311.65|1311.65|1310.57|1310.57|0
1589208300000|2020-05-11 14:45:00|1311.15|1311.15|1311.65|1311.65|1312.23|1312.23|1310.07|1310.07|0
1589208600000|2020-05-11 14:50:00|1312.19|1312.19|1310.03|1310.03|1312.19|1312.19|1309.49|1309.49|0
1589208900000|2020-05-11 14:55:00|1310.11|1310.11|1311.83|1311.83|1312.23|1312.23|1310.07|1310.07|0
1589209200000|2020-05-11 15:00:00|1312.37|1312.37|1313.4|1313.4|1313.4|1313.4|1311.33|1311.33|0
1589209500000|2020-05-11 15:05:00|1312.86|1312.86|1314.02|1314.02|1314.22|1314.22|1311.78|1311.78|0
1589209800000|2020-05-11 15:10:00|1313.48|1313.48|1313.14|1313.14|1314.47|1314.47|1312.6|1312.6|0
1589210100000|2020-05-11 15:15:00|1313.68|1313.68|1314.18|1314.18|1314.72|1314.72|1312.02|1312.02|0
1589210400000|2020-05-11 15:20:00|1314.32|1314.32|1313.36|1313.36|1314.86|1314.86|1312.7|1312.7|0
1589210700000|2020-05-11 15:25:00|1313.24|1313.24|1316.94|1316.94|1317.64|1317.64|1312.7|1312.7|0
1589267700000|2020-05-12 07:15:00|1333.91|1333.91|1338.23|1338.23|1339.31|1339.31|1331.75|1331.75|0
1589268000000|2020-05-12 07:20:00|1338.85|1338.85|1338.27|1338.27|1338.85|1338.85|1335.57|1335.57|0
1589268300000|2020-05-12 07:25:00|1338.81|1338.81|1335.57|1335.57|1338.81|1338.81|1335.57|1335.57|0
1589268600000|2020-05-12 07:30:00|1336.11|1336.11|1333.39|1333.39|1338.27|1338.27|1332.85|1332.85|0
1589268900000|2020-05-12 07:35:00|1333.93|1333.93|1333.47|1333.47|1333.93|1333.93|1330.77|1330.77|0
1589269200000|2020-05-12 07:40:00|1335.09|1335.09|1332.39|1332.39|1335.09|1335.09|1329.69|1329.69|0
1589269500000|2020-05-12 07:45:00|1332.93|1332.93|1334.55|1334.55|1334.55|1334.55|1331.31|1331.31|0
1589269800000|2020-05-12 07:50:00|1334.01|1334.01|1332.93|1332.93|1334.01|1334.01|1332.39|1332.39|0
1589270100000|2020-05-12 07:55:00|1332.39|1332.39|1333.88|1333.88|1334.96|1334.96|1332.39|1332.39|0
1589270400000|2020-05-12 08:00:00|1333.34|1333.34|1332.27|1332.27|1333.88|1333.88|1332.27|1332.27|0
1589270700000|2020-05-12 08:05:00|1332.8|1332.8|1332.27|1332.27|1332.8|1332.8|1332.27|1332.27|0
1589271000000|2020-05-12 08:10:00|1332.8|1332.8|1332.8|1332.8|1333.88|1333.88|1332.8|1332.8|0
1589271300000|2020-05-12 08:15:00|1331.73|1331.73|1330.65|1330.65|1333.34|1333.34|1330.11|1330.11|0
1589271600000|2020-05-12 08:20:00|1331.19|1331.19|1327.86|1327.86|1331.19|1331.19|1327.41|1327.41|0
1589271900000|2020-05-12 08:25:00|1328.4|1328.4|1328.21|1328.21|1329.15|1329.15|1325.91|1325.91|0
1589272200000|2020-05-12 08:30:00|1327.67|1327.67|1328.78|1328.78|1328.78|1328.78|1327.42|1327.42|0
1589272500000|2020-05-12 08:35:00|1329.32|1329.32|1327.7|1327.7|1329.32|1329.32|1327.7|1327.7|0
1589272800000|2020-05-12 08:40:00|1328.24|1328.24|1327.7|1327.7|1329.86|1329.86|1327.7|1327.7|0
1589273100000|2020-05-12 08:45:00|1327.16|1327.16|1327.91|1327.91|1328.99|1328.99|1327.16|1327.16|0
1589273400000|2020-05-12 08:50:00|1328.99|1328.99|1328.11|1328.11|1329.01|1329.01|1327.03|1327.03|0
1589273700000|2020-05-12 08:55:00|1327.57|1327.57|1327.4|1327.4|1329.18|1329.18|1326.32|1326.32|0
1589274000000|2020-05-12 09:00:00|1326.86|1326.86|1323.76|1323.76|1327|1327|1323.76|1323.76|0
1589274300000|2020-05-12 09:05:00|1323.22|1323.22|1323.22|1323.22|1323.76|1323.76|1322.68|1322.68|0
1589274600000|2020-05-12 09:10:00|1322.68|1322.68|1322.4|1322.4|1323.22|1323.22|1321.6|1321.6|0
1589274900000|2020-05-12 09:15:00|1322.94|1322.94|1324.02|1324.02|1324.02|1324.02|1321.86|1321.86|0
1589275200000|2020-05-12 09:20:00|1323.48|1323.48|1324.56|1324.56|1325.1|1325.1|1323.48|1323.48|0
1589275500000|2020-05-12 09:25:00|1325.1|1325.1|1323.36|1323.36|1326.06|1326.06|1323.36|1323.36|0
1589275800000|2020-05-12 09:30:00|1323.9|1323.9|1324.44|1324.44|1324.44|1324.44|1323.9|1323.9|0
1589276100000|2020-05-12 09:35:00|1323.9|1323.9|1322.28|1322.28|1323.9|1323.9|1321.74|1321.74|0
1589276400000|2020-05-12 09:40:00|1321.74|1321.74|1316.26|1316.26|1321.74|1321.74|1316.26|1316.26|0
1589276700000|2020-05-12 09:45:00|1315.72|1315.72|1321.66|1321.66|1322.2|1322.2|1315.72|1315.72|0
1589277000000|2020-05-12 09:50:00|1322.2|1322.2|1323.07|1323.07|1323.61|1323.61|1321.12|1321.12|0
1589277300000|2020-05-12 09:55:00|1323.61|1323.61|1323.69|1323.69|1323.69|1323.69|1321.45|1321.45|0
1589277600000|2020-05-12 10:00:00|1324.23|1324.23|1322.1|1322.1|1325.31|1325.31|1322.1|1322.1|0
1589277900000|2020-05-12 10:05:00|1322.64|1322.64|1322.1|1322.1|1322.64|1322.64|1320.48|1320.48|0
1589278200000|2020-05-12 10:10:00|1322.64|1322.64|1322.64|1322.64|1323.01|1323.01|1321.39|1321.39|0
1589278500000|2020-05-12 10:15:00|1323.18|1323.18|1325.05|1325.05|1325.05|1325.05|1323.18|1323.18|0
1589278800000|2020-05-12 10:20:00|1324.51|1324.51|1326.83|1326.83|1327.37|1327.37|1324.51|1324.51|0
1589279100000|2020-05-12 10:25:00|1327.37|1327.37|1329.53|1329.53|1329.53|1329.53|1327.37|1327.37|0
1589279400000|2020-05-12 10:30:00|1330.07|1330.07|1328.2|1328.2|1330.07|1330.07|1327.51|1327.51|0
1589279700000|2020-05-12 10:35:00|1328.74|1328.74|1328.59|1328.59|1329.81|1329.81|1328.59|1328.59|0
1589280000000|2020-05-12 10:40:00|1329.13|1329.13|1329.13|1329.13|1329.67|1329.67|1329.13|1329.13|0
1589280300000|2020-05-12 10:45:00|1329.67|1329.67|1328.45|1328.45|1329.67|1329.67|1328.45|1328.45|0
1589280600000|2020-05-12 10:50:00|1327.91|1327.91|1329.53|1329.53|1329.53|1329.53|1327.91|1327.91|0
1589280900000|2020-05-12 10:55:00|1330.07|1330.07|1330.42|1330.42|1330.42|1330.42|1328.45|1328.45|0
1589281200000|2020-05-12 11:00:00|1329.34|1329.34|1331.18|1331.18|1331.72|1331.72|1329.02|1329.02|0
1589281500000|2020-05-12 11:05:00|1330.64|1330.64|1329.45|1329.45|1332.8|1332.8|1329.45|1329.45|0
1589281800000|2020-05-12 11:10:00|1329.99|1329.99|1333.14|1333.14|1333.31|1333.31|1329.99|1329.99|0
1589282100000|2020-05-12 11:15:00|1334.22|1334.22|1335.84|1335.84|1336.38|1336.38|1333.14|1333.14|0
1589282400000|2020-05-12 11:20:00|1335.3|1335.3|1337.46|1337.46|1338|1338|1333.14|1333.14|0
1589282700000|2020-05-12 11:25:00|1338|1338|1339.16|1339.16|1339.16|1339.16|1337.01|1337.01|0
1589283000000|2020-05-12 11:30:00|1339.7|1339.7|1338.37|1338.37|1339.7|1339.7|1336.76|1336.76|0
1589283300000|2020-05-12 11:35:00|1338.42|1338.42|1336.3|1336.3|1341.16|1341.16|1336.3|1336.3|0
1589283600000|2020-05-12 11:40:00|1336.84|1336.84|1340.66|1340.66|1340.66|1340.66|1336.84|1336.84|0
1589283900000|2020-05-12 11:45:00|1340.45|1340.45|1344.19|1344.19|1344.19|1344.19|1339.29|1339.29|0
1589284200000|2020-05-12 11:50:00|1343.65|1343.65|1346.35|1346.35|1346.35|1346.35|1343.65|1343.65|0
1589284500000|2020-05-12 11:55:00|1345.81|1345.81|1341.49|1341.49|1346.35|1346.35|1341.49|1341.49|0
1589284800000|2020-05-12 12:00:00|1342.03|1342.03|1336.76|1336.76|1342.57|1342.57|1335.68|1335.68|0
1589285100000|2020-05-12 12:05:00|1337.29|1337.29|1335.55|1335.55|1339.45|1339.45|1335.01|1335.01|0
1589285400000|2020-05-12 12:10:00|1336.09|1336.09|1336.09|1336.09|1337.71|1337.71|1335.55|1335.55|0
1589285700000|2020-05-12 12:15:00|1336.63|1336.63|1339.54|1339.54|1339.54|1339.54|1336.09|1336.09|0
1589286000000|2020-05-12 12:20:00|1340.62|1340.62|1340.62|1340.62|1341.16|1341.16|1340.62|1340.62|0
1589286300000|2020-05-12 12:25:00|1341.16|1341.16|1335.76|1335.76|1341.16|1341.16|1335.22|1335.22|0
1589286600000|2020-05-12 12:30:00|1335.22|1335.22|1334.68|1334.68|1335.76|1335.76|1334.68|1334.68|0
1589286900000|2020-05-12 12:35:00|1335.22|1335.22|1336.84|1336.84|1336.84|1336.84|1335.22|1335.22|0
1589287200000|2020-05-12 12:40:00|1337.92|1337.92|1340.29|1340.29|1340.29|1340.29|1336.76|1336.76|0
1589287500000|2020-05-12 12:45:00|1340.33|1340.33|1338.33|1338.33|1341.16|1341.16|1338.33|1338.33|0
1589287800000|2020-05-12 12:50:00|1338.87|1338.87|1339.83|1339.83|1341.45|1341.45|1338.87|1338.87|0
1589288100000|2020-05-12 12:55:00|1340.37|1340.37|1340.37|1340.37|1341.99|1341.99|1340.37|1340.37|0
1589288400000|2020-05-12 13:00:00|1340.91|1340.91|1342.07|1342.07|1342.61|1342.61|1340.91|1340.91|0
1589288700000|2020-05-12 13:05:00|1341.53|1341.53|1343.95|1343.95|1345.57|1345.57|1341.53|1341.53|0
1589289000000|2020-05-12 13:10:00|1344.49|1344.49|1344.07|1344.07|1344.61|1344.61|1342.99|1342.99|0
1589289300000|2020-05-12 13:15:00|1343.91|1343.91|1343.57|1343.57|1344.65|1344.65|1343.57|1343.57|0
1589289600000|2020-05-12 13:20:00|1344.11|1344.11|1346.31|1346.31|1346.31|1346.31|1344.11|1344.11|0
1589289900000|2020-05-12 13:25:00|1346.85|1346.85|1344.15|1344.15|1347.39|1347.39|1344.15|1344.15|0
1589290200000|2020-05-12 13:30:00|1343.61|1343.61|1344.03|1344.03|1344.11|1344.11|1342.41|1342.41|0
1589290500000|2020-05-12 13:35:00|1343.49|1343.49|1343.49|1343.49|1346.19|1346.19|1343.49|1343.49|0
1589290800000|2020-05-12 13:40:00|1342.95|1342.95|1341.87|1341.87|1344.57|1344.57|1341.87|1341.87|0
1589291100000|2020-05-12 13:45:00|1341.83|1341.83|1342.7|1342.7|1342.7|1342.7|1340.14|1340.14|0
1589291400000|2020-05-12 13:50:00|1342.56|1342.56|1342.02|1342.02|1344.18|1344.18|1342.02|1342.02|0
1589291700000|2020-05-12 13:55:00|1342.1|1342.1|1344.97|1344.97|1345.51|1345.51|1342.1|1342.1|0
1589292000000|2020-05-12 14:00:00|1345.51|1345.51|1358.46|1358.46|1359|1359|1345.51|1345.51|0
1589292300000|2020-05-12 14:05:00|1357.92|1357.92|1358.42|1358.42|1358.42|1358.42|1356.3|1356.3|0
1589292600000|2020-05-12 14:10:00|1358.96|1358.96|1360.04|1360.04|1361.12|1361.12|1355.72|1355.72|0
1589292900000|2020-05-12 14:15:00|1360.58|1360.58|1358.15|1358.15|1361.66|1361.66|1356.8|1356.8|0
1589293200000|2020-05-12 14:20:00|1358.29|1358.29|1352.62|1352.62|1358.56|1358.56|1352.62|1352.62|0
1589293500000|2020-05-12 14:25:00|1352.7|1352.7|1356.91|1356.91|1357.45|1357.45|1352.16|1352.16|0
1589293800000|2020-05-12 14:30:00|1357.45|1357.45|1354.54|1354.54|1358.53|1358.53|1352.92|1352.92|0
1589294100000|2020-05-12 14:35:00|1354|1354|1355.08|1355.08|1357.78|1357.78|1354|1354|0
1589294400000|2020-05-12 14:40:00|1355.62|1355.62|1356.16|1356.16|1358.32|1358.32|1355.08|1355.08|0
1589294700000|2020-05-12 14:45:00|1356.7|1356.7|1356.22|1356.22|1357.78|1357.78|1355.14|1355.14|0
1589295000000|2020-05-12 14:50:00|1356.76|1356.76|1357.72|1357.72|1358.26|1358.26|1355.68|1355.68|0
1589295300000|2020-05-12 14:55:00|1357.18|1357.18|1357.18|1357.18|1358.8|1358.8|1357.18|1357.18|0
1589295600000|2020-05-12 15:00:00|1356.64|1356.64|1355.14|1355.14|1357.72|1357.72|1353.52|1353.52|0
1589295900000|2020-05-12 15:05:00|1355.68|1355.68|1358.03|1358.03|1358.03|1358.03|1355.14|1355.14|0
1589296200000|2020-05-12 15:10:00|1358.57|1358.57|1357.23|1357.23|1358.85|1358.85|1355.61|1355.61|0
1589296500000|2020-05-12 15:15:00|1356.69|1356.69|1356.61|1356.61|1358.15|1358.15|1356.03|1356.03|0
1589296800000|2020-05-12 15:20:00|1356.65|1356.65|1352.62|1352.62|1357.15|1357.15|1352.08|1352.08|0
1589297100000|2020-05-12 15:25:00|1353.16|1353.16|1350.64|1350.64|1353.16|1353.16|1349.93|1349.93|0
1589354100000|2020-05-13 07:15:00|1305.87|1305.87|1302.67|1302.67|1311.81|1311.81|1298.89|1298.89|0
1589354400000|2020-05-13 07:20:00|1302.13|1302.13|1304.45|1304.45|1306.07|1306.07|1299.43|1299.43|0
1589354700000|2020-05-13 07:25:00|1302.83|1302.83|1301.88|1301.88|1303.74|1303.74|1299.42|1299.42|0
1589355000000|2020-05-13 07:30:00|1301.79|1301.79|1293.36|1293.36|1302|1302|1293.36|1293.36|0
1589355300000|2020-05-13 07:35:00|1291.74|1291.74|1287.96|1287.96|1296.06|1296.06|1287.42|1287.42|0
1589355600000|2020-05-13 07:40:00|1288.5|1288.5|1295.92|1295.92|1298.22|1298.22|1287.96|1287.96|0
1589355900000|2020-05-13 07:45:00|1295.38|1295.38|1301.86|1301.86|1302.94|1302.94|1293.72|1293.72|0
1589356200000|2020-05-13 07:50:00|1302.4|1302.4|1305.64|1305.64|1305.64|1305.64|1301.86|1301.86|0
1589356500000|2020-05-13 07:55:00|1305.1|1305.1|1300.78|1300.78|1305.1|1305.1|1300.78|1300.78|0
1589356800000|2020-05-13 08:00:00|1300.24|1300.24|1298.19|1298.19|1300.24|1300.24|1297.11|1297.11|0
1589357100000|2020-05-13 08:05:00|1298.73|1298.73|1302.06|1302.06|1302.06|1302.06|1298.73|1298.73|0
1589357400000|2020-05-13 08:10:00|1302.6|1302.6|1302.06|1302.06|1303.68|1303.68|1300.98|1300.98|0
1589357700000|2020-05-13 08:15:00|1301.97|1301.97|1301.52|1301.52|1302.6|1302.6|1300.44|1300.44|0
1589358000000|2020-05-13 08:20:00|1302.06|1302.06|1299.9|1299.9|1302.6|1302.6|1299.9|1299.9|0
1589358300000|2020-05-13 08:25:00|1300.98|1300.98|1303.59|1303.59|1303.59|1303.59|1300.73|1300.73|0
1589358600000|2020-05-13 08:30:00|1305.21|1305.21|1306.17|1306.17|1306.71|1306.71|1303.59|1303.59|0
1589358900000|2020-05-13 08:35:00|1307.25|1307.25|1307.79|1307.79|1309.41|1309.41|1307.25|1307.25|0
1589359200000|2020-05-13 08:40:00|1307.25|1307.25|1307.25|1307.25|1307.79|1307.79|1306.17|1306.17|0
1589359500000|2020-05-13 08:45:00|1306.71|1306.71|1307.5|1307.5|1308.33|1308.33|1305.63|1305.63|0
1589359800000|2020-05-13 08:50:00|1308.04|1308.04|1311.28|1311.28|1317.22|1317.22|1308.04|1308.04|0
1589360100000|2020-05-13 08:55:00|1311.82|1311.82|1305.88|1305.88|1312.36|1312.36|1305.88|1305.88|0
1589360400000|2020-05-13 09:00:00|1304.26|1304.26|1300.49|1300.49|1304.26|1304.26|1299.41|1299.41|0
1589360700000|2020-05-13 09:05:00|1301.57|1301.57|1304.64|1304.64|1304.8|1304.8|1301.57|1301.57|0
1589361000000|2020-05-13 09:10:00|1305.18|1305.18|1303.02|1303.02|1305.18|1305.18|1303.02|1303.02|0
1589361300000|2020-05-13 09:15:00|1301.94|1301.94|1299.24|1299.24|1301.94|1301.94|1299.24|1299.24|0
1589361600000|2020-05-13 09:20:00|1299.78|1299.78|1296.4|1296.4|1300.32|1300.32|1296.4|1296.4|0
1589361900000|2020-05-13 09:25:00|1296.94|1296.94|1296.68|1296.68|1296.94|1296.94|1294.78|1294.78|0
1589362200000|2020-05-13 09:30:00|1296.14|1296.14|1297.76|1297.76|1298.3|1298.3|1296.14|1296.14|0
1589362500000|2020-05-13 09:35:00|1298.3|1298.3|1301.54|1301.54|1302.08|1302.08|1298.3|1298.3|0
1589362800000|2020-05-13 09:40:00|1302.08|1302.08|1301.14|1301.14|1302.22|1302.22|1300.06|1300.06|0
1589363100000|2020-05-13 09:45:00|1302.22|1302.22|1303.84|1303.84|1304.38|1304.38|1302.22|1302.22|0
1589363400000|2020-05-13 09:50:00|1304.38|1304.38|1307.95|1307.95|1307.95|1307.95|1303.84|1303.84|0
1589363700000|2020-05-13 09:55:00|1309.03|1309.03|1303.63|1303.63|1309.03|1309.03|1303.63|1303.63|0
1589364000000|2020-05-13 10:00:00|1303.09|1303.09|1307.41|1307.41|1307.41|1307.41|1303.09|1303.09|0
1589364300000|2020-05-13 10:05:00|1306.87|1306.87|1306.33|1306.33|1307.95|1307.95|1306.33|1306.33|0
1589364600000|2020-05-13 10:10:00|1306.87|1306.87|1304.71|1304.71|1307.41|1307.41|1304.71|1304.71|0
1589364900000|2020-05-13 10:15:00|1303.63|1303.63|1304.16|1304.16|1304.7|1304.7|1302.55|1302.55|0
1589365200000|2020-05-13 10:20:00|1303.62|1303.62|1303.91|1303.91|1305.53|1305.53|1303.08|1303.08|0
1589365500000|2020-05-13 10:25:00|1304.45|1304.45|1304.16|1304.16|1305.53|1305.53|1303.37|1303.37|0
1589365800000|2020-05-13 10:30:00|1304.7|1304.7|1302.28|1302.28|1304.7|1304.7|1301.74|1301.74|0
1589366100000|2020-05-13 10:35:00|1302.82|1302.82|1303.85|1303.85|1303.85|1303.85|1302.82|1302.82|0
1589366400000|2020-05-13 10:40:00|1303.31|1303.31|1301.16|1301.16|1303.31|1303.31|1301.16|1301.16|0
1589366700000|2020-05-13 10:45:00|1301.4|1301.4|1299.79|1299.79|1301.63|1301.63|1299.79|1299.79|0
1589367000000|2020-05-13 10:50:00|1300.12|1300.12|1302.32|1302.32|1303.4|1303.4|1299.62|1299.62|0
1589367300000|2020-05-13 10:55:00|1302.86|1302.86|1306.64|1306.64|1306.64|1306.64|1302.86|1302.86|0
1589367600000|2020-05-13 11:00:00|1307.18|1307.18|1306.4|1306.4|1309.88|1309.88|1306.4|1306.4|0
1589367900000|2020-05-13 11:05:00|1306.94|1306.94|1304.78|1304.78|1306.94|1306.94|1304.24|1304.24|0
1589368200000|2020-05-13 11:10:00|1305.32|1305.32|1307.36|1307.36|1307.48|1307.48|1305.32|1305.32|0
1589368500000|2020-05-13 11:15:00|1306.82|1306.82|1306.7|1306.7|1307.36|1307.36|1306.16|1306.16|0
1589368800000|2020-05-13 11:20:00|1306.16|1306.16|1306.6|1306.6|1307.68|1307.68|1305.62|1305.62|0
1589369100000|2020-05-13 11:25:00|1306.06|1306.06|1305.06|1305.06|1306.14|1306.14|1305.06|1305.06|0
1589369400000|2020-05-13 11:30:00|1304.52|1304.52|1305.06|1305.06|1305.06|1305.06|1303.44|1303.44|0
1589369700000|2020-05-13 11:35:00|1305.6|1305.6|1305.06|1305.06|1305.6|1305.6|1302.9|1302.9|0
1589370000000|2020-05-13 11:40:00|1304.52|1304.52|1302.74|1302.74|1305.06|1305.06|1302.74|1302.74|0
1589370300000|2020-05-13 11:45:00|1303.28|1303.28|1303.82|1303.82|1303.82|1303.82|1302.74|1302.74|0
1589370600000|2020-05-13 11:50:00|1304.36|1304.36|1303.28|1303.28|1305.44|1305.44|1303.28|1303.28|0
1589370900000|2020-05-13 11:55:00|1303.82|1303.82|1304.9|1304.9|1304.9|1304.9|1303.28|1303.28|0
1589371200000|2020-05-13 12:00:00|1305.44|1305.44|1303.28|1303.28|1305.44|1305.44|1302.74|1302.74|0
1589371500000|2020-05-13 12:05:00|1302.74|1302.74|1302.85|1302.85|1303.28|1303.28|1302.2|1302.2|0
1589371800000|2020-05-13 12:10:00|1302.31|1302.31|1305.55|1305.55|1305.55|1305.55|1301.77|1301.77|0
1589372100000|2020-05-13 12:15:00|1306.09|1306.09|1307.17|1307.17|1307.17|1307.17|1306.09|1306.09|0
1589372400000|2020-05-13 12:20:00|1307.54|1307.54|1306.75|1306.75|1308.91|1308.91|1306.21|1306.21|0
1589372700000|2020-05-13 12:25:00|1306.84|1306.84|1304.05|1304.05|1306.84|1306.84|1304.05|1304.05|0
1589373000000|2020-05-13 12:30:00|1304.59|1304.59|1302.97|1302.97|1304.59|1304.59|1302.97|1302.97|0
1589373300000|2020-05-13 12:35:00|1302.57|1302.57|1301.15|1301.15|1302.57|1302.57|1299.58|1299.58|0
1589373600000|2020-05-13 12:40:00|1301.07|1301.07|1302.15|1302.15|1303.23|1303.23|1301.07|1301.07|0
1589373900000|2020-05-13 12:45:00|1301.61|1301.61|1300.53|1300.53|1302.15|1302.15|1300.53|1300.53|0
1589374200000|2020-05-13 12:50:00|1301.61|1301.61|1302.03|1302.03|1302.03|1302.03|1300.41|1300.41|0
1589374500000|2020-05-13 12:55:00|1301.49|1301.49|1301.07|1301.07|1302.03|1302.03|1300.41|1300.41|0
1589374800000|2020-05-13 13:00:00|1300.53|1300.53|1296.67|1296.67|1301.61|1301.61|1296.67|1296.67|0
1589375100000|2020-05-13 13:05:00|1295.59|1295.59|1294.47|1294.47|1299.87|1299.87|1294.47|1294.47|0
1589375400000|2020-05-13 13:10:00|1295.01|1295.01|1296.21|1296.21|1296.75|1296.75|1293.51|1293.51|0
1589375700000|2020-05-13 13:15:00|1295.67|1295.67|1294.76|1294.76|1296.21|1296.21|1293.68|1293.68|0
1589376000000|2020-05-13 13:20:00|1294.22|1294.22|1296|1296|1297.46|1297.46|1294.22|1294.22|0
1589376300000|2020-05-13 13:25:00|1295.46|1295.46|1297.08|1297.08|1297.62|1297.62|1295.46|1295.46|0
1589376600000|2020-05-13 13:30:00|1296.54|1296.54|1292.53|1292.53|1298.7|1298.7|1292.53|1292.53|0
1589376900000|2020-05-13 13:35:00|1292.41|1292.41|1289.63|1289.63|1292.41|1292.41|1286.39|1286.39|0
1589377200000|2020-05-13 13:40:00|1290.17|1290.17|1285.85|1285.85|1291.25|1291.25|1284.77|1284.77|0
1589377500000|2020-05-13 13:45:00|1285.31|1285.31|1282.61|1282.61|1286.93|1286.93|1282.07|1282.07|0
1589377800000|2020-05-13 13:50:00|1282.07|1282.07|1281.57|1281.57|1283.15|1283.15|1279.37|1279.37|0
1589378100000|2020-05-13 13:55:00|1282.11|1282.11|1284.27|1284.27|1284.81|1284.81|1282.11|1282.11|0
1589378400000|2020-05-13 14:00:00|1284.81|1284.81|1284.95|1284.95|1289.81|1289.81|1284.81|1284.81|0
1589378700000|2020-05-13 14:05:00|1285.12|1285.12|1281.84|1281.84|1287.24|1287.24|1281.84|1281.84|0
1589379000000|2020-05-13 14:10:00|1281.3|1281.3|1281.84|1281.84|1282.38|1282.38|1280.76|1280.76|0
1589379300000|2020-05-13 14:15:00|1282.38|1282.38|1282.29|1282.29|1283.46|1283.46|1281.3|1281.3|0
1589379600000|2020-05-13 14:20:00|1282.83|1282.83|1282.34|1282.34|1284.04|1284.04|1281.71|1281.71|0
1589379900000|2020-05-13 14:25:00|1281.8|1281.8|1287.98|1287.98|1287.98|1287.98|1281.26|1281.26|0
1589380200000|2020-05-13 14:30:00|1288.52|1288.52|1288.68|1288.68|1290.3|1290.3|1287.44|1287.44|0
1589380500000|2020-05-13 14:35:00|1289.22|1289.22|1286.82|1286.82|1290.55|1290.55|1285.2|1285.2|0
1589380800000|2020-05-13 14:40:00|1287.9|1287.9|1286.43|1286.43|1288.43|1288.43|1285.11|1285.11|0
1589381100000|2020-05-13 14:45:00|1286.97|1286.97|1285.32|1285.32|1287.51|1287.51|1285.04|1285.04|0
1589381400000|2020-05-13 14:50:00|1285.86|1285.86|1286.34|1286.34|1287.48|1287.48|1285.8|1285.8|0
1589381700000|2020-05-13 14:55:00|1285.8|1285.8|1285.6|1285.6|1286.68|1286.68|1285.06|1285.06|0
1589382000000|2020-05-13 15:00:00|1286.14|1286.14|1284.76|1284.76|1286.14|1286.14|1283.9|1283.9|0
1589382300000|2020-05-13 15:05:00|1284.22|1284.22|1278.68|1278.68|1284.76|1284.76|1278.68|1278.68|0
1589382600000|2020-05-13 15:10:00|1279.22|1279.22|1282.66|1282.66|1282.66|1282.66|1275.65|1275.65|0
1589382900000|2020-05-13 15:15:00|1282.12|1282.12|1276.68|1276.68|1282.12|1282.12|1276.68|1276.68|0
1589383200000|2020-05-13 15:20:00|1276.14|1276.14|1277.44|1277.44|1279.1|1279.1|1275.82|1275.82|0
1589383500000|2020-05-13 15:25:00|1276.9|1276.9|1272.71|1272.71|1278.02|1278.02|1271.78|1271.78|0
1589440500000|2020-05-14 07:15:00|1251.49|1251.49|1249.87|1249.87|1253.11|1253.11|1249.33|1249.33|0
1589440800000|2020-05-14 07:20:00|1250.95|1250.95|1249.45|1249.45|1251.61|1251.61|1246.86|1246.86|0
1589441100000|2020-05-14 07:25:00|1249.99|1249.99|1248.08|1248.08|1249.99|1249.99|1245.7|1245.7|0
1589441400000|2020-05-14 07:30:00|1248.29|1248.29|1249.03|1249.03|1249.57|1249.57|1247.18|1247.18|0
1589441700000|2020-05-14 07:35:00|1248.49|1248.49|1248.49|1248.49|1251.73|1251.73|1246.87|1246.87|0
1589442000000|2020-05-14 07:40:00|1247.3|1247.3|1247.82|1247.82|1248.49|1248.49|1246.53|1246.53|0
1589442300000|2020-05-14 07:45:00|1248.9|1248.9|1250.52|1250.52|1252.14|1252.14|1248.36|1248.36|0
1589442600000|2020-05-14 07:50:00|1251.06|1251.06|1248.36|1248.36|1252.14|1252.14|1246.75|1246.75|0
1589442900000|2020-05-14 07:55:00|1248.9|1248.9|1247.82|1247.82|1249.98|1249.98|1246.75|1246.75|0
1589443200000|2020-05-14 08:00:00|1247.91|1247.91|1247.39|1247.39|1247.91|1247.91|1245.23|1245.23|0
1589443500000|2020-05-14 08:05:00|1248.36|1248.36|1245.45|1245.45|1249.44|1249.44|1245.45|1245.45|0
1589443800000|2020-05-14 08:10:00|1245.88|1245.88|1248.9|1248.9|1249.44|1249.44|1245.67|1245.67|0
1589444100000|2020-05-14 08:15:00|1248.36|1248.36|1247.39|1247.39|1249.98|1249.98|1247.39|1247.39|0
1589444400000|2020-05-14 08:20:00|1248.36|1248.36|1250.27|1250.27|1250.81|1250.81|1248.36|1248.36|0
1589444700000|2020-05-14 08:25:00|1251.35|1251.35|1256.18|1256.18|1256.72|1256.72|1251.35|1251.35|0
1589445000000|2020-05-14 08:30:00|1255.1|1255.1|1251.24|1251.24|1255.1|1255.1|1251.24|1251.24|0
1589445300000|2020-05-14 08:35:00|1251.12|1251.12|1251.66|1251.66|1253.28|1253.28|1251.12|1251.12|0
1589445600000|2020-05-14 08:40:00|1251.12|1251.12|1249|1249|1251.12|1251.12|1247.27|1247.27|0
1589445900000|2020-05-14 08:45:00|1248.78|1248.78|1249.54|1249.54|1250.62|1250.62|1247.7|1247.7|0
1589446200000|2020-05-14 08:50:00|1249.25|1249.25|1250.12|1250.12|1250.12|1250.12|1248.15|1248.15|0
1589446500000|2020-05-14 08:55:00|1250.66|1250.66|1250.66|1250.66|1251.74|1251.74|1250.12|1250.12|0
1589446800000|2020-05-14 09:00:00|1249.04|1249.04|1252.74|1252.74|1254.9|1254.9|1249.04|1249.04|0
1589447100000|2020-05-14 09:05:00|1252.78|1252.78|1252.74|1252.74|1252.82|1252.82|1251.2|1251.2|0
1589447400000|2020-05-14 09:10:00|1253.82|1253.82|1260.04|1260.04|1260.04|1260.04|1253.82|1253.82|0
1589447700000|2020-05-14 09:15:00|1260.58|1260.58|1262.74|1262.74|1263.82|1263.82|1259.5|1259.5|0
1589448000000|2020-05-14 09:20:00|1261.66|1261.66|1264.36|1264.36|1264.36|1264.36|1260.58|1260.58|0
1589448300000|2020-05-14 09:25:00|1264.9|1264.9|1263.28|1263.28|1265.98|1265.98|1263.28|1263.28|0
1589448600000|2020-05-14 09:30:00|1262.2|1262.2|1261.12|1261.12|1263.82|1263.82|1261.12|1261.12|0
1589448900000|2020-05-14 09:35:00|1262.2|1262.2|1259.5|1259.5|1263.28|1263.28|1258.42|1258.42|0
1589449200000|2020-05-14 09:40:00|1260.04|1260.04|1256.16|1256.16|1260.04|1260.04|1256.16|1256.16|0
1589449500000|2020-05-14 09:45:00|1255.99|1255.99|1257.9|1257.9|1258.44|1258.44|1255.99|1255.99|0
1589449800000|2020-05-14 09:50:00|1258.44|1258.44|1258.44|1258.44|1259.52|1259.52|1258.44|1258.44|0
1589450100000|2020-05-14 09:55:00|1258.98|1258.98|1261.8|1261.8|1262.22|1262.22|1258.98|1258.98|0
1589450400000|2020-05-14 10:00:00|1262.34|1262.34|1255.72|1255.72|1262.34|1262.34|1255.72|1255.72|0
1589450700000|2020-05-14 10:05:00|1256.26|1256.26|1253.06|1253.06|1256.26|1256.26|1251.98|1251.98|0
1589451000000|2020-05-14 10:10:00|1251.98|1251.98|1250.5|1250.5|1252.06|1252.06|1249.96|1249.96|0
1589451300000|2020-05-14 10:15:00|1250.64|1250.64|1251.09|1251.09|1252.8|1252.8|1250.64|1250.64|0
1589451600000|2020-05-14 10:20:00|1251.63|1251.63|1249.75|1249.75|1252.17|1252.17|1248.67|1248.67|0
1589451900000|2020-05-14 10:25:00|1249.21|1249.21|1250.29|1250.29|1250.29|1250.29|1248.67|1248.67|0
1589452200000|2020-05-14 10:30:00|1249.75|1249.75|1248.96|1248.96|1250.58|1250.58|1248.53|1248.53|0
1589452500000|2020-05-14 10:35:00|1249.5|1249.5|1249.58|1249.58|1250.04|1250.04|1248.53|1248.53|0
1589452800000|2020-05-14 10:40:00|1250.66|1250.66|1249.4|1249.4|1251.16|1251.16|1248.82|1248.82|0
1589453100000|2020-05-14 10:45:00|1249.94|1249.94|1250.58|1250.58|1251.06|1251.06|1249.4|1249.4|0
1589453400000|2020-05-14 10:50:00|1250.04|1250.04|1250.54|1250.54|1251.12|1251.12|1248.53|1248.53|0
1589453700000|2020-05-14 10:55:00|1250.4|1250.4|1249.11|1249.11|1250.73|1250.73|1248.99|1248.99|0
1589454000000|2020-05-14 11:00:00|1248.4|1248.4|1248.8|1248.8|1251.58|1251.58|1248.4|1248.4|0
1589454300000|2020-05-14 11:05:00|1248.26|1248.26|1248.26|1248.26|1248.8|1248.8|1247.28|1247.28|0
1589454600000|2020-05-14 11:10:00|1247.5|1247.5|1248.38|1248.38|1248.38|1248.38|1246.01|1246.01|0
1589454900000|2020-05-14 11:15:00|1248.92|1248.92|1248.38|1248.38|1248.92|1248.92|1247.09|1247.09|0
1589455200000|2020-05-14 11:20:00|1247.84|1247.84|1247.09|1247.09|1247.84|1247.84|1245.79|1245.79|0
1589455500000|2020-05-14 11:25:00|1247.3|1247.3|1245.57|1245.57|1247.3|1247.3|1245.14|1245.14|0
1589455800000|2020-05-14 11:30:00|1246.01|1246.01|1244.28|1244.28|1246.01|1246.01|1242.98|1242.98|0
1589456100000|2020-05-14 11:35:00|1244.06|1244.06|1244.93|1244.93|1245.57|1245.57|1243.63|1243.63|0
1589456400000|2020-05-14 11:40:00|1244.47|1244.47|1241.1|1241.1|1244.47|1244.47|1240.88|1240.88|0
1589456700000|2020-05-14 11:45:00|1242.39|1242.39|1242.14|1242.14|1242.78|1242.78|1241.75|1241.75|0
1589457000000|2020-05-14 11:50:00|1241.7|1241.7|1243.79|1243.79|1244.43|1244.43|1241.7|1241.7|0
1589457300000|2020-05-14 11:55:00|1244.22|1244.22|1241.92|1241.92|1244.22|1244.22|1241.05|1241.05|0
1589457600000|2020-05-14 12:00:00|1242.35|1242.35|1242.57|1242.57|1242.78|1242.78|1241.49|1241.49|0
1589457900000|2020-05-14 12:05:00|1242.35|1242.35|1240.84|1240.84|1242.35|1242.35|1240.41|1240.41|0
1589458200000|2020-05-14 12:10:00|1241.05|1241.05|1239.04|1239.04|1241.27|1241.27|1238.83|1238.83|0
1589458500000|2020-05-14 12:15:00|1239.69|1239.69|1240.11|1240.11|1241.05|1241.05|1239.17|1239.17|0
1589458800000|2020-05-14 12:20:00|1239.89|1239.89|1238.66|1238.66|1240.39|1240.39|1237.37|1237.37|0
1589459100000|2020-05-14 12:25:00|1238.88|1238.88|1240.82|1240.82|1243.2|1243.2|1238.88|1238.88|0
1589459400000|2020-05-14 12:30:00|1241.47|1241.47|1237.58|1237.58|1241.9|1241.9|1236.72|1236.72|0
1589459700000|2020-05-14 12:35:00|1237.37|1237.37|1237.09|1237.09|1237.58|1237.58|1235.8|1235.8|0
1589460000000|2020-05-14 12:40:00|1236.44|1236.44|1236.44|1236.44|1237.3|1237.3|1235.57|1235.57|0
1589460300000|2020-05-14 12:45:00|1236.87|1236.87|1238.38|1238.38|1238.38|1238.38|1236.44|1236.44|0
1589460600000|2020-05-14 12:50:00|1238.6|1238.6|1239.68|1239.68|1240.11|1240.11|1238.16|1238.16|0
1589460900000|2020-05-14 12:55:00|1239.25|1239.25|1241.41|1241.41|1241.41|1241.41|1237.96|1237.96|0
1589461200000|2020-05-14 13:00:00|1241.84|1241.84|1242.99|1242.99|1243.27|1243.27|1239.82|1239.82|0
1589461500000|2020-05-14 13:05:00|1242.77|1242.77|1244.54|1244.54|1246.92|1246.92|1242.39|1242.39|0
1589461800000|2020-05-14 13:10:00|1243.03|1243.03|1244.26|1244.26|1244.33|1244.33|1243.03|1243.03|0
1589462100000|2020-05-14 13:15:00|1244.48|1244.48|1243.18|1243.18|1244.48|1244.48|1242.53|1242.53|0
1589462400000|2020-05-14 13:20:00|1243.83|1243.83|1247.3|1247.3|1247.3|1247.3|1243.83|1243.83|0
1589462700000|2020-05-14 13:25:00|1246.76|1246.76|1245.17|1245.17|1247.3|1247.3|1244.17|1244.17|0
1589463000000|2020-05-14 13:30:00|1244.73|1244.73|1245.38|1245.38|1247.33|1247.33|1243.65|1243.65|0
1589463300000|2020-05-14 13:35:00|1244.73|1244.73|1240.24|1240.24|1244.78|1244.78|1240.24|1240.24|0
1589463600000|2020-05-14 13:40:00|1241.1|1241.1|1240.02|1240.02|1241.54|1241.54|1239.16|1239.16|0
1589463900000|2020-05-14 13:45:00|1239.59|1239.59|1237.09|1237.09|1240.33|1240.33|1237.09|1237.09|0
1589464200000|2020-05-14 13:50:00|1237.74|1237.74|1235.01|1235.01|1237.96|1237.96|1234.58|1234.58|0
1589464500000|2020-05-14 13:55:00|1235.66|1235.66|1235.43|1235.43|1236.73|1236.73|1234.14|1234.14|0
1589464800000|2020-05-14 14:00:00|1235.22|1235.22|1238.24|1238.24|1240.18|1240.18|1233.75|1233.75|0
1589465100000|2020-05-14 14:05:00|1238.32|1238.32|1237.24|1237.24|1238.32|1238.32|1234.22|1234.22|0
1589465400000|2020-05-14 14:10:00|1237.03|1237.03|1234.5|1234.5|1239.66|1239.66|1234.5|1234.5|0
1589465700000|2020-05-14 14:15:00|1234.29|1234.29|1231.76|1231.76|1235.3|1235.3|1229.6|1229.6|0
1589466000000|2020-05-14 14:20:00|1231.8|1231.8|1233.68|1233.68|1233.96|1233.96|1231.05|1231.05|0
1589466300000|2020-05-14 14:25:00|1233.89|1233.89|1229.32|1229.32|1234.76|1234.76|1229.32|1229.32|0
1589466600000|2020-05-14 14:30:00|1229.75|1229.75|1232.77|1232.77|1232.98|1232.98|1229.53|1229.53|0
1589466900000|2020-05-14 14:35:00|1232.33|1232.33|1238.51|1238.51|1238.51|1238.51|1232.12|1232.12|0
1589467200000|2020-05-14 14:40:00|1239.16|1239.16|1247.15|1247.15|1247.15|1247.15|1238.73|1238.73|0
1589467500000|2020-05-14 14:45:00|1247.58|1247.58|1255.11|1255.11|1256.19|1256.19|1247.02|1247.02|0
1589467800000|2020-05-14 14:50:00|1255.65|1255.65|1265.16|1265.16|1265.16|1265.16|1255.65|1255.65|0
1589468100000|2020-05-14 14:55:00|1265.7|1265.7|1263.54|1263.54|1269.77|1269.77|1261.38|1261.38|0
1589468400000|2020-05-14 15:00:00|1264.08|1264.08|1262.08|1262.08|1264.7|1264.7|1260.33|1260.33|0
1589468700000|2020-05-14 15:05:00|1262.62|1262.62|1270.01|1270.01|1270.55|1270.55|1261.54|1261.54|0
1589469000000|2020-05-14 15:10:00|1270.55|1270.55|1270.34|1270.34|1272.5|1272.5|1270.34|1270.34|0
1589469300000|2020-05-14 15:15:00|1270.88|1270.88|1275.21|1275.21|1275.75|1275.75|1270.88|1270.88|0
1589469600000|2020-05-14 15:20:00|1275.75|1275.75|1271.11|1271.11|1275.75|1275.75|1270.28|1270.28|0
1589469900000|2020-05-14 15:25:00|1272.19|1272.19|1271.8|1271.8|1275.97|1275.97|1270.36|1270.36|0
1589526900000|2020-05-15 07:15:00|1385.27|1385.27|1360.34|1360.34|1385.27|1385.27|1352.3|1352.3|0
1589527200000|2020-05-15 07:20:00|1359.26|1359.26|1349.55|1349.55|1375.46|1375.46|1349.55|1349.55|0
1589527500000|2020-05-15 07:25:00|1349.01|1349.01|1343.3|1343.3|1359.26|1359.26|1341.96|1341.96|0
1589527800000|2020-05-15 07:30:00|1344.38|1344.38|1345.34|1345.34|1346.96|1346.96|1335.2|1335.2|0
1589528100000|2020-05-15 07:35:00|1343.72|1343.72|1341.27|1341.27|1347.75|1347.75|1339.66|1339.66|0
1589528400000|2020-05-15 07:40:00|1340.2|1340.2|1349.71|1349.71|1351.32|1351.32|1339.99|1339.99|0
1589528700000|2020-05-15 07:45:00|1350.25|1350.25|1343.23|1343.23|1351.32|1351.32|1342.15|1342.15|0
1589529000000|2020-05-15 07:50:00|1342.69|1342.69|1351.44|1351.44|1352.52|1352.52|1340.64|1340.64|0
1589529300000|2020-05-15 07:55:00|1348.2|1348.2|1352.44|1352.44|1354.6|1354.6|1344.96|1344.96|0
1589529600000|2020-05-15 08:00:00|1354.06|1354.06|1351.45|1351.45|1354.06|1354.06|1344.88|1344.88|0
1589529900000|2020-05-15 08:05:00|1351.99|1351.99|1350.56|1350.56|1353.61|1353.61|1348.94|1348.94|0
1589530200000|2020-05-15 08:10:00|1351.1|1351.1|1349.48|1349.48|1353.8|1353.8|1349.48|1349.48|0
1589530500000|2020-05-15 08:15:00|1350.02|1350.02|1352.18|1352.18|1352.18|1352.18|1345.16|1345.16|0
1589530800000|2020-05-15 08:20:00|1351.64|1351.64|1353.8|1353.8|1354.34|1354.34|1349.48|1349.48|0
1589531100000|2020-05-15 08:25:00|1354.88|1354.88|1362.44|1362.44|1363.52|1363.52|1354.34|1354.34|0
1589531400000|2020-05-15 08:30:00|1362.98|1362.98|1368.4|1368.4|1370.02|1370.02|1361.9|1361.9|0
1589531700000|2020-05-15 08:35:00|1368.94|1368.94|1372.18|1372.18|1374.88|1374.88|1368.94|1368.94|0
1589532000000|2020-05-15 08:40:00|1373.8|1373.8|1373.26|1373.26|1375.96|1375.96|1373.26|1373.26|0
1589532300000|2020-05-15 08:45:00|1373.8|1373.8|1368|1368|1373.8|1373.8|1366.38|1366.38|0
1589532600000|2020-05-15 08:50:00|1367.46|1367.46|1367.46|1367.46|1367.46|1367.46|1363.68|1363.68|0
1589532900000|2020-05-15 08:55:00|1366.38|1366.38|1373.07|1373.07|1373.07|1373.07|1366.38|1366.38|0
1589533200000|2020-05-15 09:00:00|1373.61|1373.61|1365.51|1365.51|1375.23|1375.23|1363.35|1363.35|0
1589533500000|2020-05-15 09:05:00|1364.43|1364.43|1330.96|1330.96|1368.75|1368.75|1326.1|1326.1|0
1589533800000|2020-05-15 09:10:00|1331.1|1331.1|1330.96|1330.96|1331.1|1331.1|1330.96|1330.96|0
1589534100000|2020-05-15 09:15:00|1325.56|1325.56|1329.88|1329.88|1330.96|1330.96|1322.86|1322.86|0
1589534400000|2020-05-15 09:20:00|1328.8|1328.8|1342.3|1342.3|1346.08|1346.08|1328.8|1328.8|0
1589534700000|2020-05-15 09:25:00|1343.38|1343.38|1352.55|1352.55|1352.55|1352.55|1341.76|1341.76|0
1589535000000|2020-05-15 09:30:00|1353.09|1353.09|1357.95|1357.95|1360.65|1360.65|1352.01|1352.01|0
1589535300000|2020-05-15 09:35:00|1358.49|1358.49|1355.52|1355.52|1360.65|1360.65|1355.52|1355.52|0
1589535600000|2020-05-15 09:40:00|1354.98|1354.98|1347.41|1347.41|1355.44|1355.44|1346.33|1346.33|0
1589535900000|2020-05-15 09:45:00|1346.87|1346.87|1336.77|1336.77|1346.87|1346.87|1336.23|1336.23|0
1589536200000|2020-05-15 09:50:00|1335.69|1335.69|1338.73|1338.73|1338.93|1338.93|1328.68|1328.68|0
1589536500000|2020-05-15 09:55:00|1338.19|1338.19|1336.57|1336.57|1341.43|1341.43|1335.49|1335.49|0
1589536800000|2020-05-15 10:00:00|1337.11|1337.11|1334.41|1334.41|1337.65|1337.65|1331.71|1331.71|0
1589537100000|2020-05-15 10:05:00|1334.27|1334.27|1342.36|1342.36|1345.06|1345.06|1332.65|1332.65|0
1589537400000|2020-05-15 10:10:00|1341.82|1341.82|1336.43|1336.43|1341.82|1341.82|1336.43|1336.43|0
1589537700000|2020-05-15 10:15:00|1336.97|1336.97|1332.93|1332.93|1338.05|1338.05|1331.85|1331.85|0
1589538000000|2020-05-15 10:20:00|1331.85|1331.85|1334.82|1334.82|1334.82|1334.82|1329.83|1329.83|0
1589538300000|2020-05-15 10:25:00|1334.28|1334.28|1331.86|1331.86|1336.72|1336.72|1331.45|1331.45|0
1589538600000|2020-05-15 10:30:00|1330.78|1330.78|1324.3|1324.3|1330.78|1330.78|1323.22|1323.22|0
1589538900000|2020-05-15 10:35:00|1323.76|1323.76|1322.87|1322.87|1325.52|1325.52|1318.01|1318.01|0
1589539200000|2020-05-15 10:40:00|1321.79|1321.79|1327.64|1327.64|1327.64|1327.64|1321.25|1321.25|0
1589539500000|2020-05-15 10:45:00|1328.72|1328.72|1328.31|1328.31|1328.72|1328.72|1324.4|1324.4|0
1589539800000|2020-05-15 10:50:00|1328.35|1328.35|1331.19|1331.19|1333.07|1333.07|1328.35|1328.35|0
1589540100000|2020-05-15 10:55:00|1332.27|1332.27|1326.89|1326.89|1332.41|1332.41|1326.35|1326.35|0
1589540400000|2020-05-15 11:00:00|1327.45|1327.45|1326.01|1326.01|1328.71|1328.71|1323.86|1323.86|0
1589540700000|2020-05-15 11:05:00|1325.48|1325.48|1326.81|1326.81|1326.81|1326.81|1323.32|1323.32|0
1589541000000|2020-05-15 11:10:00|1327.35|1327.35|1331.13|1331.13|1332.75|1332.75|1327.35|1327.35|0
1589541300000|2020-05-15 11:15:00|1330.59|1330.59|1327.64|1327.64|1330.59|1330.59|1325.19|1325.19|0
1589541600000|2020-05-15 11:20:00|1328.18|1328.18|1334.66|1334.66|1334.66|1334.66|1327.1|1327.1|0
1589541900000|2020-05-15 11:25:00|1335.2|1335.2|1342.5|1342.5|1342.5|1342.5|1334.66|1334.66|0
1589542200000|2020-05-15 11:30:00|1341.96|1341.96|1340.88|1340.88|1342.5|1342.5|1339.26|1339.26|0
1589542500000|2020-05-15 11:35:00|1340.34|1340.34|1336.56|1336.56|1341.96|1341.96|1336.56|1336.56|0
1589542800000|2020-05-15 11:40:00|1336.02|1336.02|1334.4|1334.4|1336.02|1336.02|1332.24|1332.24|0
1589543100000|2020-05-15 11:45:00|1335.48|1335.48|1334.4|1334.4|1335.48|1335.48|1334.4|1334.4|0
1589543400000|2020-05-15 11:50:00|1333.86|1333.86|1333.47|1333.47|1335.63|1335.63|1330.63|1330.63|0
1589543700000|2020-05-15 11:55:00|1334.01|1334.01|1331.73|1331.73|1335.09|1335.09|1330.65|1330.65|0
1589544000000|2020-05-15 12:00:00|1331.19|1331.19|1333.35|1333.35|1333.35|1333.35|1329.57|1329.57|0
1589544300000|2020-05-15 12:05:00|1334.43|1334.43|1337.87|1337.87|1337.87|1337.87|1334.43|1334.43|0
1589544600000|2020-05-15 12:10:00|1337.34|1337.34|1333.56|1333.56|1337.34|1337.34|1331.94|1331.94|0
1589544900000|2020-05-15 12:15:00|1334.1|1334.1|1331.02|1331.02|1334.26|1334.26|1331.02|1331.02|0
1589545200000|2020-05-15 12:20:00|1332.64|1332.64|1332.64|1332.64|1332.64|1332.64|1330.49|1330.49|0
1589545500000|2020-05-15 12:25:00|1332.1|1332.1|1328.07|1328.07|1332.64|1332.64|1327.53|1327.53|0
1589545800000|2020-05-15 12:30:00|1327.53|1327.53|1324.83|1324.83|1327.53|1327.53|1324.83|1324.83|0
1589546100000|2020-05-15 12:35:00|1325.91|1325.91|1328.07|1328.07|1328.61|1328.61|1324.29|1324.29|0
1589546400000|2020-05-15 12:40:00|1328.61|1328.61|1327.53|1327.53|1329.15|1329.15|1326.99|1326.99|0
1589546700000|2020-05-15 12:45:00|1328.07|1328.07|1332.39|1332.39|1334.01|1334.01|1328.07|1328.07|0
1589547000000|2020-05-15 12:50:00|1332.93|1332.93|1334.55|1334.55|1334.55|1334.55|1332.39|1332.39|0
1589547300000|2020-05-15 12:55:00|1335.09|1335.09|1331.87|1331.87|1335.63|1335.63|1331.87|1331.87|0
1589547600000|2020-05-15 13:00:00|1332.41|1332.41|1330.25|1330.25|1333.49|1333.49|1329.71|1329.71|0
1589547900000|2020-05-15 13:05:00|1329.97|1329.97|1330.51|1330.51|1331.05|1331.05|1329.43|1329.43|0
1589548200000|2020-05-15 13:10:00|1329.97|1329.97|1333.54|1333.54|1334.08|1334.08|1329.76|1329.76|0
1589548500000|2020-05-15 13:15:00|1333|1333|1334.08|1334.08|1335.16|1335.16|1332.46|1332.46|0
1589548800000|2020-05-15 13:20:00|1335.16|1335.16|1333.94|1333.94|1335.16|1335.16|1333.94|1333.94|0
1589549100000|2020-05-15 13:25:00|1334.48|1334.48|1340.25|1340.25|1340.25|1340.25|1333.4|1333.4|0
1589549400000|2020-05-15 13:30:00|1340.79|1340.79|1337.14|1337.14|1346.19|1346.19|1335.52|1335.52|0
1589549700000|2020-05-15 13:35:00|1336.6|1336.6|1336.06|1336.06|1338.76|1338.76|1334.44|1334.44|0
1589550000000|2020-05-15 13:40:00|1336.6|1336.6|1337.3|1337.3|1338.92|1338.92|1335.68|1335.68|0
1589550300000|2020-05-15 13:45:00|1337.68|1337.68|1334.77|1334.77|1338.22|1338.22|1334.23|1334.23|0
1589550600000|2020-05-15 13:50:00|1335.31|1335.31|1338.01|1338.01|1338.55|1338.55|1334.77|1334.77|0
1589550900000|2020-05-15 13:55:00|1338.55|1338.55|1336.76|1336.76|1338.55|1338.55|1336.22|1336.22|0
1589551200000|2020-05-15 14:00:00|1337.3|1337.3|1332.79|1332.79|1339.6|1339.6|1332.79|1332.79|0
1589551500000|2020-05-15 14:05:00|1333.33|1333.33|1336.02|1336.02|1338.18|1338.18|1332.25|1332.25|0
1589551800000|2020-05-15 14:10:00|1335.48|1335.48|1335.53|1335.53|1336.61|1336.61|1334.45|1334.45|0
1589552100000|2020-05-15 14:15:00|1336.07|1336.07|1333.78|1333.78|1336.07|1336.07|1332.7|1332.7|0
1589552400000|2020-05-15 14:20:00|1334.32|1334.32|1333.47|1333.47|1335.94|1335.94|1333.47|1333.47|0
1589552700000|2020-05-15 14:25:00|1332.93|1332.93|1338.41|1338.41|1338.95|1338.95|1332.93|1332.93|0
1589553000000|2020-05-15 14:30:00|1337.33|1337.33|1333.97|1333.97|1337.33|1337.33|1333.56|1333.56|0
1589553300000|2020-05-15 14:35:00|1335.59|1335.59|1335.59|1335.59|1336.67|1336.67|1335.05|1335.05|0
1589553600000|2020-05-15 14:40:00|1336.13|1336.13|1336.09|1336.09|1336.67|1336.67|1335.01|1335.01|0
1589553900000|2020-05-15 14:45:00|1335.55|1335.55|1335.12|1335.12|1336.09|1336.09|1334.58|1334.58|0
1589554200000|2020-05-15 14:50:00|1335.29|1335.29|1334.87|1334.87|1335.69|1335.69|1331.77|1331.77|0
1589554500000|2020-05-15 14:55:00|1333.79|1333.79|1337.27|1337.27|1337.81|1337.81|1332.17|1332.17|0
1589554800000|2020-05-15 15:00:00|1337.13|1337.13|1333.1|1333.1|1337.67|1337.67|1332.02|1332.02|0
1589555100000|2020-05-15 15:05:00|1332.56|1332.56|1334.97|1334.97|1335.51|1335.51|1331.48|1331.48|0
1589555400000|2020-05-15 15:10:00|1334.43|1334.43|1330.24|1330.24|1334.43|1334.43|1329.7|1329.7|0
1589555700000|2020-05-15 15:15:00|1329.7|1329.7|1332.28|1332.28|1332.28|1332.28|1329.7|1329.7|0
1589556000000|2020-05-15 15:20:00|1331.74|1331.74|1330.91|1330.91|1332.57|1332.57|1330.91|1330.91|0
1589556300000|2020-05-15 15:25:00|1330.99|1330.99|1329.49|1329.49|1332.33|1332.33|1329.02|1329.02|0
1589786100000|2020-05-18 07:15:00|1356.1|1356.1|1351.99|1351.99|1357.35|1357.35|1351.99|1351.99|0
1589786400000|2020-05-18 07:20:00|1352.53|1352.53|1349.34|1349.34|1355.23|1355.23|1349.34|1349.34|0
1589786700000|2020-05-18 07:25:00|1350.96|1350.96|1348.84|1348.84|1352.58|1352.58|1347.22|1347.22|0
1589787000000|2020-05-18 07:30:00|1347.76|1347.76|1345.52|1345.52|1349.92|1349.92|1345.52|1345.52|0
1589787300000|2020-05-18 07:35:00|1346.06|1346.06|1341.2|1341.2|1346.6|1346.6|1340.66|1340.66|0
1589787600000|2020-05-18 07:40:00|1340.66|1340.66|1341.45|1341.45|1341.99|1341.99|1340.12|1340.12|0
1589787900000|2020-05-18 07:45:00|1340.91|1340.91|1343.61|1343.61|1343.61|1343.61|1336.59|1336.59|0
1589788200000|2020-05-18 07:50:00|1343.07|1343.07|1345.23|1345.23|1348.47|1348.47|1343.07|1343.07|0
1589788500000|2020-05-18 07:55:00|1345.77|1345.77|1348.09|1348.09|1349.71|1349.71|1345.77|1345.77|0
1589788800000|2020-05-18 08:00:00|1348.63|1348.63|1349.6|1349.6|1352.3|1352.3|1348.52|1348.52|0
1589789100000|2020-05-18 08:05:00|1349.06|1349.06|1349.06|1349.06|1349.6|1349.6|1346.9|1346.9|0
1589789400000|2020-05-18 08:10:00|1349.6|1349.6|1348.68|1348.68|1349.6|1349.6|1347.07|1347.07|0
1589789700000|2020-05-18 08:15:00|1347.6|1347.6|1347.07|1347.07|1349.22|1349.22|1347.07|1347.07|0
1589790000000|2020-05-18 08:20:00|1348.68|1348.68|1347.6|1347.6|1349.22|1349.22|1347.6|1347.6|0
1589790300000|2020-05-18 08:25:00|1348.14|1348.14|1346.98|1346.98|1348.14|1348.14|1345.99|1345.99|0
1589790600000|2020-05-18 08:30:00|1349.14|1349.14|1344.82|1344.82|1349.68|1349.68|1344.82|1344.82|0
1589790900000|2020-05-18 08:35:00|1345.36|1345.36|1348.6|1348.6|1349.68|1349.68|1345.36|1345.36|0
1589791200000|2020-05-18 08:40:00|1349.14|1349.14|1347.15|1347.15|1350.76|1350.76|1346.44|1346.44|0
1589791500000|2020-05-18 08:45:00|1346.07|1346.07|1347.15|1347.15|1347.15|1347.15|1346.07|1346.07|0
1589791800000|2020-05-18 08:50:00|1347.69|1347.69|1345.43|1345.43|1348.23|1348.23|1345.01|1345.01|0
1589792100000|2020-05-18 08:55:00|1345.97|1345.97|1346.06|1346.06|1346.06|1346.06|1343.36|1343.36|0
1589792400000|2020-05-18 09:00:00|1347.14|1347.14|1346.6|1346.6|1347.68|1347.68|1346.06|1346.06|0
1589792700000|2020-05-18 09:05:00|1347.14|1347.14|1345.78|1345.78|1347.96|1347.96|1345.1|1345.1|0
1589793000000|2020-05-18 09:10:00|1345.24|1345.24|1345.78|1345.78|1346.86|1346.86|1345.24|1345.24|0
1589793300000|2020-05-18 09:15:00|1346.32|1346.32|1345.78|1345.78|1346.32|1346.32|1345.24|1345.24|0
1589793600000|2020-05-18 09:20:00|1345.24|1345.24|1346.32|1346.32|1346.86|1346.86|1344.7|1344.7|0
1589793900000|2020-05-18 09:25:00|1345.78|1345.78|1344.16|1344.16|1345.78|1345.78|1344.16|1344.16|0
1589794200000|2020-05-18 09:30:00|1344.7|1344.7|1344.16|1344.16|1345.24|1345.24|1344.16|1344.16|0
1589794500000|2020-05-18 09:35:00|1344.3|1344.3|1344.42|1344.42|1344.67|1344.67|1343.22|1343.22|0
1589794800000|2020-05-18 09:40:00|1343.88|1343.88|1342.18|1342.18|1344.34|1344.34|1342.18|1342.18|0
1589795100000|2020-05-18 09:45:00|1341.64|1341.64|1342.72|1342.72|1342.72|1342.72|1341.64|1341.64|0
1589795400000|2020-05-18 09:50:00|1342.18|1342.18|1340.82|1340.82|1342.18|1342.18|1340.82|1340.82|0
1589795700000|2020-05-18 09:55:00|1340.28|1340.28|1339.74|1339.74|1340.28|1340.28|1339.74|1339.74|0
1589796000000|2020-05-18 10:00:00|1339.7|1339.7|1338.49|1338.49|1340.11|1340.11|1338.49|1338.49|0
1589796300000|2020-05-18 10:05:00|1337.95|1337.95|1337.95|1337.95|1339.03|1339.03|1336.87|1336.87|0
1589796600000|2020-05-18 10:10:00|1337.41|1337.41|1335.88|1335.88|1337.41|1337.41|1335.26|1335.26|0
1589796900000|2020-05-18 10:15:00|1335.34|1335.34|1334.8|1334.8|1335.88|1335.88|1334.8|1334.8|0
1589797200000|2020-05-18 10:20:00|1334.52|1334.52|1333.98|1333.98|1334.52|1334.52|1332.36|1332.36|0
1589797500000|2020-05-18 10:25:00|1334.52|1334.52|1331.82|1331.82|1335.06|1335.06|1331.82|1331.82|0
1589797800000|2020-05-18 10:30:00|1330.74|1330.74|1330.59|1330.59|1331.28|1331.28|1330.59|1330.59|0
1589798100000|2020-05-18 10:35:00|1331.13|1331.13|1330.59|1330.59|1331.67|1331.67|1330.59|1330.59|0
1589798400000|2020-05-18 10:40:00|1330.05|1330.05|1329.52|1329.52|1330.59|1330.59|1329.52|1329.52|0
1589798700000|2020-05-18 10:45:00|1328.98|1328.98|1327.9|1327.9|1329.52|1329.52|1325.74|1325.74|0
1589799000000|2020-05-18 10:50:00|1327.36|1327.36|1327.91|1327.91|1328.31|1328.31|1327.36|1327.36|0
1589799300000|2020-05-18 10:55:00|1328.45|1328.45|1330.44|1330.44|1330.44|1330.44|1328.01|1328.01|0
1589799600000|2020-05-18 11:00:00|1330.98|1330.98|1332.72|1332.72|1332.72|1332.72|1330.23|1330.23|0
1589799900000|2020-05-18 11:05:00|1333.26|1333.26|1334.13|1334.13|1334.67|1334.67|1332.18|1332.18|0
1589800200000|2020-05-18 11:10:00|1333.59|1333.59|1334.13|1334.13|1334.13|1334.13|1333.59|1333.59|0
1589800500000|2020-05-18 11:15:00|1333.59|1333.59|1333.59|1333.59|1333.59|1333.59|1333.59|1333.59|0
1589800800000|2020-05-18 11:20:00|1334.13|1334.13|1333.79|1333.79|1334.67|1334.67|1333.79|1333.79|0
1589801100000|2020-05-18 11:25:00|1334.87|1334.87|1337.09|1337.09|1337.09|1337.09|1334.87|1334.87|0
1589801400000|2020-05-18 11:30:00|1336.55|1336.55|1333.87|1333.87|1336.55|1336.55|1333.87|1333.87|0
1589801700000|2020-05-18 11:35:00|1334.41|1334.41|1333.64|1333.64|1335.26|1335.26|1333.33|1333.33|0
1589802000000|2020-05-18 11:40:00|1333.1|1333.1|1333.83|1333.83|1334.26|1334.26|1332.56|1332.56|0
1589802300000|2020-05-18 11:45:00|1334.37|1334.37|1336.53|1336.53|1337.07|1337.07|1334.37|1334.37|0
1589802600000|2020-05-18 11:50:00|1335.99|1335.99|1335.99|1335.99|1337.07|1337.07|1333.83|1333.83|0
1589802900000|2020-05-18 11:55:00|1336.53|1336.53|1337.3|1337.3|1337.3|1337.3|1335.68|1335.68|0
1589803200000|2020-05-18 12:00:00|1337.84|1337.84|1338.78|1338.78|1339.46|1339.46|1337.84|1337.84|0
1589803500000|2020-05-18 12:05:00|1339.32|1339.32|1342.22|1342.22|1343.84|1343.84|1339.32|1339.32|0
1589803800000|2020-05-18 12:10:00|1342.76|1342.76|1345.12|1345.12|1345.92|1345.92|1342.76|1342.76|0
1589804100000|2020-05-18 12:15:00|1345.66|1345.66|1343.42|1343.42|1345.66|1345.66|1342.34|1342.34|0
1589804400000|2020-05-18 12:20:00|1343.34|1343.34|1341.84|1341.84|1343.34|1343.34|1341.84|1341.84|0
1589804700000|2020-05-18 12:25:00|1342.92|1342.92|1345.64|1345.64|1346.18|1346.18|1342.4|1342.4|0
1589805000000|2020-05-18 12:30:00|1344.56|1344.56|1346.26|1346.26|1346.26|1346.26|1343.96|1343.96|0
1589805300000|2020-05-18 12:35:00|1346.8|1346.8|1347.71|1347.71|1347.71|1347.71|1345.72|1345.72|0
1589805600000|2020-05-18 12:40:00|1348.25|1348.25|1348.67|1348.67|1348.67|1348.67|1347.59|1347.59|0
1589805900000|2020-05-18 12:45:00|1348.81|1348.81|1346.55|1346.55|1349.35|1349.35|1346.55|1346.55|0
1589806200000|2020-05-18 12:50:00|1346.01|1346.01|1346.08|1346.08|1346.55|1346.55|1346.01|1346.01|0
1589806500000|2020-05-18 12:55:00|1345|1345|1345.9|1345.9|1345.9|1345.9|1345|1345|0
1589806800000|2020-05-18 13:00:00|1345.36|1345.36|1345.36|1345.36|1345.9|1345.9|1345.36|1345.36|0
1589807100000|2020-05-18 13:05:00|1344.82|1344.82|1341.91|1341.91|1345.56|1345.56|1341.91|1341.91|0
1589807400000|2020-05-18 13:10:00|1340.83|1340.83|1338.24|1338.24|1340.83|1340.83|1337.16|1337.16|0
1589807700000|2020-05-18 13:15:00|1339.32|1339.32|1338.38|1338.38|1340.94|1340.94|1337.84|1337.84|0
1589808000000|2020-05-18 13:20:00|1337.3|1337.3|1336.67|1336.67|1337.8|1337.8|1336.09|1336.09|0
1589808300000|2020-05-18 13:25:00|1336.53|1336.53|1340.68|1340.68|1340.68|1340.68|1336.53|1336.53|0
1589808600000|2020-05-18 13:30:00|1340.77|1340.77|1339.23|1339.23|1342.93|1342.93|1337.61|1337.61|0
1589808900000|2020-05-18 13:35:00|1338.69|1338.69|1339.09|1339.09|1342.47|1342.47|1338.69|1338.69|0
1589809200000|2020-05-18 13:40:00|1339.63|1339.63|1335.24|1335.24|1340.17|1340.17|1335.17|1335.17|0
1589809500000|2020-05-18 13:45:00|1335.78|1335.78|1334.7|1334.7|1336.32|1336.32|1334.16|1334.16|0
1589809800000|2020-05-18 13:50:00|1335.24|1335.24|1338.51|1338.51|1338.51|1338.51|1335.24|1335.24|0
1589810100000|2020-05-18 13:55:00|1337.97|1337.97|1342.2|1342.2|1342.32|1342.32|1337.97|1337.97|0
1589810400000|2020-05-18 14:00:00|1341.12|1341.12|1337.71|1337.71|1341.12|1341.12|1335.55|1335.55|0
1589810700000|2020-05-18 14:05:00|1336.63|1336.63|1339|1339|1339|1339|1336.09|1336.09|0
1589811000000|2020-05-18 14:10:00|1339.54|1339.54|1338.06|1338.06|1339.54|1339.54|1338.06|1338.06|0
1589811300000|2020-05-18 14:15:00|1337.52|1337.52|1339.22|1339.22|1339.26|1339.26|1337.52|1337.52|0
1589811600000|2020-05-18 14:20:00|1339.08|1339.08|1338.8|1338.8|1339.34|1339.34|1337.05|1337.05|0
1589811900000|2020-05-18 14:25:00|1338.26|1338.26|1339.21|1339.21|1340.83|1340.83|1338.26|1338.26|0
1589812200000|2020-05-18 14:30:00|1338.67|1338.67|1342.45|1342.45|1342.45|1342.45|1338.67|1338.67|0
1589812500000|2020-05-18 14:35:00|1341.91|1341.91|1341.12|1341.12|1341.91|1341.91|1341.12|1341.12|0
1589812800000|2020-05-18 14:40:00|1340.58|1340.58|1341.52|1341.52|1343.28|1343.28|1340.58|1340.58|0
1589813100000|2020-05-18 14:45:00|1341.48|1341.48|1343.1|1343.1|1343.1|1343.1|1341.48|1341.48|0
1589813400000|2020-05-18 14:50:00|1343.64|1343.64|1342.71|1342.71|1343.81|1343.81|1342.04|1342.04|0
1589813700000|2020-05-18 14:55:00|1342.79|1342.79|1344.62|1344.62|1346.24|1346.24|1342.79|1342.79|0
1589814000000|2020-05-18 15:00:00|1344.08|1344.08|1343.34|1343.34|1344.08|1344.08|1342.26|1342.26|0
1589814300000|2020-05-18 15:05:00|1343.46|1343.46|1347.05|1347.05|1347.05|1347.05|1342.9|1342.9|0
1589814600000|2020-05-18 15:10:00|1346.76|1346.76|1350.28|1350.28|1350.28|1350.28|1345.29|1345.29|0
1589814900000|2020-05-18 15:15:00|1350.82|1350.82|1353.18|1353.18|1354.8|1354.8|1350.82|1350.82|0
1589815200000|2020-05-18 15:20:00|1353.14|1353.14|1353.06|1353.06|1356.84|1356.84|1353.06|1353.06|0
1589815500000|2020-05-18 15:25:00|1353.6|1353.6|1354.88|1354.88|1355.66|1355.66|1353.08|1353.08|0
1589872500000|2020-05-19 07:15:00|1357.41|1357.41|1352.63|1352.63|1357.95|1357.95|1352.63|1352.63|0
1589872800000|2020-05-19 07:20:00|1353.17|1353.17|1354.25|1354.25|1354.79|1354.79|1352.63|1352.63|0
1589873100000|2020-05-19 07:25:00|1353.71|1353.71|1354.38|1354.38|1356.41|1356.41|1353.3|1353.3|0
1589873400000|2020-05-19 07:30:00|1353.3|1353.3|1352.48|1352.48|1354.64|1354.64|1351.4|1351.4|0
1589873700000|2020-05-19 07:35:00|1351.94|1351.94|1357.59|1357.59|1358.13|1358.13|1351.94|1351.94|0
1589874000000|2020-05-19 07:40:00|1357.88|1357.88|1363.27|1363.27|1363.27|1363.27|1354.64|1354.64|0
1589874300000|2020-05-19 07:45:00|1362.73|1362.73|1361.65|1361.65|1363.81|1363.81|1361.65|1361.65|0
1589874600000|2020-05-19 07:50:00|1361.11|1361.11|1357.92|1357.92|1361.11|1361.11|1356.3|1356.3|0
1589874900000|2020-05-19 07:55:00|1359|1359|1357.26|1357.26|1360.62|1360.62|1357.26|1357.26|0
1589875200000|2020-05-19 08:00:00|1357.8|1357.8|1357.22|1357.22|1358.88|1358.88|1357.22|1357.22|0
1589875500000|2020-05-19 08:05:00|1356.14|1356.14|1350.61|1350.61|1356.68|1356.68|1350.61|1350.61|0
1589875800000|2020-05-19 08:10:00|1351.15|1351.15|1349.53|1349.53|1351.15|1351.15|1348.45|1348.45|0
1589876100000|2020-05-19 08:15:00|1350.07|1350.07|1355.26|1355.26|1355.26|1355.26|1349.53|1349.53|0
1589876400000|2020-05-19 08:20:00|1357.96|1357.96|1353.65|1353.65|1357.96|1357.96|1352.57|1352.57|0
1589876700000|2020-05-19 08:25:00|1353.11|1353.11|1355.8|1355.8|1356.88|1356.88|1353.11|1353.11|0
1589877000000|2020-05-19 08:30:00|1356.34|1356.34|1362.28|1362.28|1362.28|1362.28|1356.34|1356.34|0
1589877300000|2020-05-19 08:35:00|1361.2|1361.2|1357.8|1357.8|1362.65|1362.65|1357.8|1357.8|0
1589877600000|2020-05-19 08:40:00|1358.34|1358.34|1361.58|1361.58|1362.11|1362.11|1358.34|1358.34|0
1589877900000|2020-05-19 08:45:00|1362.11|1362.11|1365.15|1365.15|1366.76|1366.76|1362.11|1362.11|0
1589878200000|2020-05-19 08:50:00|1365.69|1365.69|1362.98|1362.98|1365.69|1365.69|1362.44|1362.44|0
1589878500000|2020-05-19 08:55:00|1364.06|1364.06|1365.14|1365.14|1365.14|1365.14|1363.52|1363.52|0
1589878800000|2020-05-19 09:00:00|1365.26|1365.26|1365.3|1365.3|1368.2|1368.2|1364.72|1364.72|0
1589879100000|2020-05-19 09:05:00|1364.76|1364.76|1366.91|1366.91|1369.07|1369.07|1364.76|1364.76|0
1589879400000|2020-05-19 09:10:00|1366.37|1366.37|1369.07|1369.07|1369.07|1369.07|1366.37|1366.37|0
1589879700000|2020-05-19 09:15:00|1370.15|1370.15|1369.61|1369.61|1370.69|1370.69|1369.07|1369.07|0
1589880000000|2020-05-19 09:20:00|1370.15|1370.15|1374.19|1374.19|1374.19|1374.19|1370.15|1370.15|0
1589880300000|2020-05-19 09:25:00|1373.11|1373.11|1374.19|1374.19|1374.19|1374.19|1370.41|1370.41|0
1589880600000|2020-05-19 09:30:00|1373.65|1373.65|1376.89|1376.89|1377.43|1377.43|1373.11|1373.11|0
1589880900000|2020-05-19 09:35:00|1377.43|1377.43|1374.19|1374.19|1379.05|1379.05|1374.19|1374.19|0
1589881200000|2020-05-19 09:40:00|1373.65|1373.65|1374.19|1374.19|1374.19|1374.19|1372.57|1372.57|0
1589881500000|2020-05-19 09:45:00|1374.73|1374.73|1374.19|1374.19|1377.43|1377.43|1374.19|1374.19|0
1589881800000|2020-05-19 09:50:00|1374.73|1374.73|1374.73|1374.73|1375.27|1375.27|1373.65|1373.65|0
1589882100000|2020-05-19 09:55:00|1373.65|1373.65|1372.88|1372.88|1373.65|1373.65|1372.55|1372.55|0
1589882400000|2020-05-19 10:00:00|1371.8|1371.8|1367.89|1367.89|1371.8|1371.8|1366.27|1366.27|0
1589882700000|2020-05-19 10:05:00|1368.97|1368.97|1369.47|1369.47|1369.51|1369.51|1367.89|1367.89|0
1589883000000|2020-05-19 10:10:00|1368.93|1368.93|1367.44|1367.44|1368.93|1368.93|1367.44|1367.44|0
1589883300000|2020-05-19 10:15:00|1367.98|1367.98|1369.6|1369.6|1370.14|1370.14|1367.98|1367.98|0
1589883600000|2020-05-19 10:20:00|1368.52|1368.52|1367.44|1367.44|1369.06|1369.06|1367.44|1367.44|0
1589883900000|2020-05-19 10:25:00|1367.98|1367.98|1366.9|1366.9|1369.06|1369.06|1366.9|1366.9|0
1589884200000|2020-05-19 10:30:00|1365.82|1365.82|1368.9|1368.9|1368.9|1368.9|1365.7|1365.7|0
1589884500000|2020-05-19 10:35:00|1368.65|1368.65|1366.86|1366.86|1368.65|1368.65|1365.24|1365.24|0
1589884800000|2020-05-19 10:40:00|1367.4|1367.4|1371.72|1371.72|1371.72|1371.72|1367.4|1367.4|0
1589885100000|2020-05-19 10:45:00|1370.64|1370.64|1373.34|1373.34|1373.34|1373.34|1370.64|1370.64|0
1589885400000|2020-05-19 10:50:00|1372.26|1372.26|1374.31|1374.31|1375.39|1375.39|1372.26|1372.26|0
1589885700000|2020-05-19 10:55:00|1373.77|1373.77|1375.79|1375.79|1376.07|1376.07|1373.23|1373.23|0
1589886000000|2020-05-19 11:00:00|1375.99|1375.99|1376.39|1376.39|1378.01|1378.01|1375.31|1375.31|0
1589886300000|2020-05-19 11:05:00|1377.47|1377.47|1372.07|1372.07|1377.47|1377.47|1369.91|1369.91|0
1589886600000|2020-05-19 11:10:00|1373.69|1373.69|1372.07|1372.07|1373.69|1373.69|1372.07|1372.07|0
1589886900000|2020-05-19 11:15:00|1372.61|1372.61|1373.61|1373.61|1374.23|1374.23|1371.99|1371.99|0
1589887200000|2020-05-19 11:20:00|1372.53|1372.53|1373.82|1373.82|1373.82|1373.82|1372.53|1372.53|0
1589887500000|2020-05-19 11:25:00|1374.89|1374.89|1375.48|1375.48|1375.48|1375.48|1373.86|1373.86|0
1589887800000|2020-05-19 11:30:00|1374.94|1374.94|1370.04|1370.04|1374.94|1374.94|1370.04|1370.04|0
1589888100000|2020-05-19 11:35:00|1369.5|1369.5|1371.07|1371.07|1371.61|1371.61|1368.38|1368.38|0
1589888400000|2020-05-19 11:40:00|1370.53|1370.53|1373.69|1373.69|1373.77|1373.77|1369.46|1369.46|0
1589888700000|2020-05-19 11:45:00|1373.15|1373.15|1375.31|1375.31|1375.31|1375.31|1372.61|1372.61|0
1589889000000|2020-05-19 11:50:00|1374.77|1374.77|1375.31|1375.31|1375.31|1375.31|1373.69|1373.69|0
1589889300000|2020-05-19 11:55:00|1375.85|1375.85|1374.77|1374.77|1377.47|1377.47|1374.77|1374.77|0
1589889600000|2020-05-19 12:00:00|1375.31|1375.31|1373.15|1373.15|1375.31|1375.31|1373.15|1373.15|0
1589889900000|2020-05-19 12:05:00|1373.69|1373.69|1372.74|1372.74|1374.23|1374.23|1371.66|1371.66|0
1589890200000|2020-05-19 12:10:00|1372.2|1372.2|1372.2|1372.2|1372.74|1372.74|1371.66|1371.66|0
1589890500000|2020-05-19 12:15:00|1372.74|1372.74|1374.36|1374.36|1374.9|1374.9|1372.74|1372.74|0
1589890800000|2020-05-19 12:20:00|1373.82|1373.82|1371.94|1371.94|1373.82|1373.82|1370.04|1370.04|0
1589891100000|2020-05-19 12:25:00|1373.02|1373.02|1375.18|1375.18|1375.18|1375.18|1371.94|1371.94|0
1589891400000|2020-05-19 12:30:00|1374.64|1374.64|1373.02|1373.02|1374.64|1374.64|1373.02|1373.02|0
1589891700000|2020-05-19 12:35:00|1371.94|1371.94|1373.02|1373.02|1374.1|1374.1|1371.94|1371.94|0
1589892000000|2020-05-19 12:40:00|1373.56|1373.56|1375.18|1375.18|1375.18|1375.18|1371.94|1371.94|0
1589892300000|2020-05-19 12:45:00|1376.26|1376.26|1375.46|1375.46|1376.26|1376.26|1374.1|1374.1|0
1589892600000|2020-05-19 12:50:00|1375.21|1375.21|1377.75|1377.75|1378.83|1378.83|1375.21|1375.21|0
1589892900000|2020-05-19 12:55:00|1378.83|1378.83|1376.13|1376.13|1378.83|1378.83|1375.59|1375.59|0
1589893200000|2020-05-19 13:00:00|1375.59|1375.59|1376.63|1376.63|1378.79|1378.79|1375.55|1375.55|0
1589893500000|2020-05-19 13:05:00|1377.17|1377.17|1378.21|1378.21|1379.82|1379.82|1377.13|1377.13|0
1589893800000|2020-05-19 13:10:00|1378.75|1378.75|1379.43|1379.43|1379.43|1379.43|1377.27|1377.27|0
1589894100000|2020-05-19 13:15:00|1378.89|1378.89|1377.81|1377.81|1378.89|1378.89|1377.64|1377.64|0
1589894400000|2020-05-19 13:20:00|1377.27|1377.27|1376.44|1376.44|1378.06|1378.06|1376.44|1376.44|0
1589894700000|2020-05-19 13:25:00|1375.9|1375.9|1370.5|1370.5|1376.44|1376.44|1369.96|1369.96|0
1589895000000|2020-05-19 13:30:00|1369.96|1369.96|1370.5|1370.5|1373.2|1373.2|1369.42|1369.42|0
1589895300000|2020-05-19 13:35:00|1369.96|1369.96|1371.04|1371.04|1372.12|1372.12|1369.96|1369.96|0
1589895600000|2020-05-19 13:40:00|1370.5|1370.5|1367.26|1367.26|1371.04|1371.04|1366.18|1366.18|0
1589895900000|2020-05-19 13:45:00|1367.8|1367.8|1365.1|1365.1|1368.34|1368.34|1365.1|1365.1|0
1589896200000|2020-05-19 13:50:00|1364.56|1364.56|1367.8|1367.8|1367.8|1367.8|1364.56|1364.56|0
1589896500000|2020-05-19 13:55:00|1368.34|1368.34|1369.92|1369.92|1369.96|1369.96|1368.34|1368.34|0
1589896800000|2020-05-19 14:00:00|1370.46|1370.46|1371.68|1371.68|1372.08|1372.08|1369.92|1369.92|0
1589897100000|2020-05-19 14:05:00|1372.22|1372.22|1374.94|1374.94|1376.02|1376.02|1372.22|1372.22|0
1589897400000|2020-05-19 14:10:00|1376.56|1376.56|1377.9|1377.9|1379.52|1379.52|1376.02|1376.02|0
1589897700000|2020-05-19 14:15:00|1377.76|1377.76|1377.76|1377.76|1379.38|1379.38|1375.6|1375.6|0
1589898000000|2020-05-19 14:20:00|1378.3|1378.3|1372.9|1372.9|1378.84|1378.84|1372.9|1372.9|0
1589898300000|2020-05-19 14:25:00|1373.44|1373.44|1374.52|1374.52|1374.52|1374.52|1372.36|1372.36|0
1589898600000|2020-05-19 14:30:00|1376.14|1376.14|1378.84|1378.84|1378.84|1378.84|1375.6|1375.6|0
1589898900000|2020-05-19 14:35:00|1378.3|1378.3|1372.9|1372.9|1378.3|1378.3|1372.9|1372.9|0
1589899200000|2020-05-19 14:40:00|1373.98|1373.98|1378.3|1378.3|1378.3|1378.3|1373.44|1373.44|0
1589899500000|2020-05-19 14:45:00|1377.76|1377.76|1378.84|1378.84|1379.92|1379.92|1377.22|1377.22|0
1589899800000|2020-05-19 14:50:00|1378.3|1378.3|1379.87|1379.87|1382.03|1382.03|1376.68|1376.68|0
1589900100000|2020-05-19 14:55:00|1379.33|1379.33|1379.76|1379.76|1380.3|1380.3|1378.14|1378.14|0
1589900400000|2020-05-19 15:00:00|1380.3|1380.3|1382.6|1382.6|1383.14|1383.14|1379.22|1379.22|0
1589900700000|2020-05-19 15:05:00|1383.14|1383.14|1381.65|1381.65|1384.22|1384.22|1381.19|1381.19|0
1589901000000|2020-05-19 15:10:00|1380.57|1380.57|1380|1380|1381.65|1381.65|1379.6|1379.6|0
1589901300000|2020-05-19 15:15:00|1379.46|1379.46|1379.74|1379.74|1381.2|1381.2|1379.03|1379.03|0
1589901600000|2020-05-19 15:20:00|1379.62|1379.62|1379.77|1379.77|1380.99|1380.99|1378.83|1378.83|0
1589901900000|2020-05-19 15:25:00|1379.73|1379.73|1381.24|1381.24|1383.25|1383.25|1378.65|1378.65|0
1589958900000|2020-05-20 07:15:00|1339.56|1339.56|1350.61|1350.61|1351.68|1351.68|1339.56|1339.56|0
1589959200000|2020-05-20 07:20:00|1350.07|1350.07|1348.45|1348.45|1352.76|1352.76|1348.45|1348.45|0
1589959500000|2020-05-20 07:25:00|1347.91|1347.91|1348.2|1348.2|1350.07|1350.07|1347.12|1347.12|0
1589959800000|2020-05-20 07:30:00|1347.66|1347.66|1346.04|1346.04|1347.66|1347.66|1343.88|1343.88|0
1589960100000|2020-05-20 07:35:00|1346.58|1346.58|1347.17|1347.17|1347.17|1347.17|1344.96|1344.96|0
1589960400000|2020-05-20 07:40:00|1347.74|1347.74|1342.88|1342.88|1347.74|1347.74|1340.18|1340.18|0
1589960700000|2020-05-20 07:45:00|1342.34|1342.34|1343.96|1343.96|1343.96|1343.96|1340.72|1340.72|0
1589961000000|2020-05-20 07:50:00|1345.04|1345.04|1340.18|1340.18|1346.12|1346.12|1339.64|1339.64|0
1589961300000|2020-05-20 07:55:00|1338.56|1338.56|1336.4|1336.4|1338.56|1338.56|1333.7|1333.7|0
1589961600000|2020-05-20 08:00:00|1335.86|1335.86|1338.77|1338.77|1339.64|1339.64|1335.86|1335.86|0
1589961900000|2020-05-20 08:05:00|1339.31|1339.31|1343.59|1343.59|1343.59|1343.59|1339.31|1339.31|0
1589962200000|2020-05-20 08:10:00|1343.05|1343.05|1345.91|1345.91|1345.91|1345.91|1341.97|1341.97|0
1589962500000|2020-05-20 08:15:00|1347.53|1347.53|1350.23|1350.23|1350.77|1350.77|1347.53|1347.53|0
1589962800000|2020-05-20 08:20:00|1350.77|1350.77|1354.42|1354.42|1354.96|1354.96|1350.77|1350.77|0
1589963100000|2020-05-20 08:25:00|1354.96|1354.96|1355.96|1355.96|1357.12|1357.12|1354.42|1354.42|0
1589963400000|2020-05-20 08:30:00|1355.42|1355.42|1356.61|1356.61|1357.58|1357.58|1355.42|1355.42|0
1589963700000|2020-05-20 08:35:00|1357.15|1357.15|1361.39|1361.39|1361.39|1361.39|1357.15|1357.15|0
1589964000000|2020-05-20 08:40:00|1360.31|1360.31|1357.07|1357.07|1360.31|1360.31|1353.83|1353.83|0
1589964300000|2020-05-20 08:45:00|1357.61|1357.61|1360.85|1360.85|1360.85|1360.85|1357.61|1357.61|0
1589964600000|2020-05-20 08:50:00|1361.39|1361.39|1364.63|1364.63|1365.71|1365.71|1361.39|1361.39|0
1589964900000|2020-05-20 08:55:00|1364.54|1364.54|1364.09|1364.09|1364.63|1364.63|1362.47|1362.47|0
1589965200000|2020-05-20 09:00:00|1363.01|1363.01|1360.23|1360.23|1363.01|1363.01|1359.69|1359.69|0
1589965500000|2020-05-20 09:05:00|1361.31|1361.31|1362.53|1362.53|1362.53|1362.53|1359.83|1359.83|0
1589965800000|2020-05-20 09:10:00|1363.07|1363.07|1360.99|1360.99|1365.31|1365.31|1360.99|1360.99|0
1589966100000|2020-05-20 09:15:00|1361.53|1361.53|1363.11|1363.11|1363.65|1363.65|1361.53|1361.53|0
1589966400000|2020-05-20 09:20:00|1362.57|1362.57|1365.48|1365.48|1366.02|1366.02|1362.24|1362.24|0
1589966700000|2020-05-20 09:25:00|1366.56|1366.56|1366.56|1366.56|1368.72|1368.72|1366.56|1366.56|0
1589967000000|2020-05-20 09:30:00|1367.1|1367.1|1366.1|1366.1|1367.72|1367.72|1365.57|1365.57|0
1589967300000|2020-05-20 09:35:00|1365.03|1365.03|1360.62|1360.62|1365.03|1365.03|1360.62|1360.62|0
1589967600000|2020-05-20 09:40:00|1360.08|1360.08|1359.26|1359.26|1360.48|1360.48|1358.72|1358.72|0
1589967900000|2020-05-20 09:45:00|1360.88|1360.88|1358.72|1358.72|1360.88|1360.88|1358.18|1358.18|0
1589968200000|2020-05-20 09:50:00|1359.8|1359.8|1359.26|1359.26|1359.8|1359.8|1358.72|1358.72|0
1589968500000|2020-05-20 09:55:00|1359.54|1359.54|1360.42|1360.42|1360.71|1360.71|1358.46|1358.46|0
1589968800000|2020-05-20 10:00:00|1360.96|1360.96|1363.58|1363.58|1364.66|1364.66|1360.96|1360.96|0
1589969100000|2020-05-20 10:05:00|1364.12|1364.12|1365.74|1365.74|1365.74|1365.74|1363.58|1363.58|0
1589969400000|2020-05-20 10:10:00|1364.66|1364.66|1362.78|1362.78|1364.66|1364.66|1361.96|1361.96|0
1589969700000|2020-05-20 10:15:00|1362.87|1362.87|1365.57|1365.57|1366.64|1366.64|1362.87|1362.87|0
1589970000000|2020-05-20 10:20:00|1365.03|1365.03|1364.49|1364.49|1365.03|1365.03|1362.87|1362.87|0
1589970300000|2020-05-20 10:25:00|1364.44|1364.44|1363.36|1363.36|1365.52|1365.52|1363.36|1363.36|0
1589970600000|2020-05-20 10:30:00|1364.44|1364.44|1368.38|1368.38|1368.38|1368.38|1364.44|1364.44|0
1589970900000|2020-05-20 10:35:00|1368.92|1368.92|1369.42|1369.42|1370.54|1370.54|1368.38|1368.38|0
1589971200000|2020-05-20 10:40:00|1370.5|1370.5|1370.64|1370.64|1371.18|1371.18|1370.5|1370.5|0
1589971500000|2020-05-20 10:45:00|1367.94|1367.94|1366.9|1366.9|1367.98|1367.98|1366.36|1366.36|0
1589971800000|2020-05-20 10:50:00|1366.36|1366.36|1363.66|1363.66|1366.9|1366.9|1363.12|1363.12|0
1589972100000|2020-05-20 10:55:00|1363.12|1363.12|1362.76|1362.76|1363.52|1363.52|1362.44|1362.44|0
1589972400000|2020-05-20 11:00:00|1362.33|1362.33|1362.95|1362.95|1365.7|1365.7|1360.26|1360.26|0
1589972700000|2020-05-20 11:05:00|1362.41|1362.41|1365.57|1365.57|1367.19|1367.19|1362.41|1362.41|0
1589973000000|2020-05-20 11:10:00|1366.11|1366.11|1365.57|1365.57|1366.11|1366.11|1365.03|1365.03|0
1589973300000|2020-05-20 11:15:00|1366.11|1366.11|1364.49|1364.49|1367.19|1367.19|1364.49|1364.49|0
1589973600000|2020-05-20 11:20:00|1365.03|1365.03|1366.65|1366.65|1367.19|1367.19|1365.03|1365.03|0
1589973900000|2020-05-20 11:25:00|1366.11|1366.11|1366.15|1366.15|1367.19|1367.19|1364.49|1364.49|0
1589974200000|2020-05-20 11:30:00|1365.61|1365.61|1366.15|1366.15|1366.15|1366.15|1365.07|1365.07|0
1589974500000|2020-05-20 11:35:00|1365.61|1365.61|1365.07|1365.07|1365.61|1365.61|1364.53|1364.53|0
1589974800000|2020-05-20 11:40:00|1364.53|1364.53|1365.4|1365.4|1366.15|1366.15|1364.49|1364.49|0
1589975100000|2020-05-20 11:45:00|1364.86|1364.86|1363.24|1363.24|1364.86|1364.86|1362.7|1362.7|0
1589975400000|2020-05-20 11:50:00|1362.7|1362.7|1361.62|1361.62|1362.7|1362.7|1361.62|1361.62|0
1589975700000|2020-05-20 11:55:00|1361.08|1361.08|1360.54|1360.54|1361.62|1361.62|1360.54|1360.54|0
1589976000000|2020-05-20 12:00:00|1361.08|1361.08|1361.08|1361.08|1361.08|1361.08|1360.54|1360.54|0
1589976300000|2020-05-20 12:05:00|1361.62|1361.62|1363.24|1363.24|1363.24|1363.24|1361.62|1361.62|0
1589976600000|2020-05-20 12:10:00|1363.78|1363.78|1364.32|1364.32|1364.32|1364.32|1363.78|1363.78|0
1589976900000|2020-05-20 12:15:00|1363.78|1363.78|1365.28|1365.28|1365.94|1365.94|1363.78|1363.78|0
1589977200000|2020-05-20 12:20:00|1364.74|1364.74|1363.66|1363.66|1364.74|1364.74|1363.12|1363.12|0
1589977500000|2020-05-20 12:25:00|1364.2|1364.2|1364.2|1364.2|1364.2|1364.2|1363.12|1363.12|0
1589977800000|2020-05-20 12:30:00|1364.74|1364.74|1363.66|1363.66|1365.28|1365.28|1363.66|1363.66|0
1589978100000|2020-05-20 12:35:00|1363.12|1363.12|1364.74|1364.74|1364.74|1364.74|1363.12|1363.12|0
1589978400000|2020-05-20 12:40:00|1365.28|1365.28|1364.74|1364.74|1365.28|1365.28|1364.2|1364.2|0
1589978700000|2020-05-20 12:45:00|1364.2|1364.2|1363.12|1363.12|1364.2|1364.2|1361.5|1361.5|0
1589979000000|2020-05-20 12:50:00|1362.58|1362.58|1364.74|1364.74|1364.74|1364.74|1362.04|1362.04|0
1589979300000|2020-05-20 12:55:00|1365.28|1365.28|1363.66|1363.66|1365.28|1365.28|1363.12|1363.12|0
1589979600000|2020-05-20 13:00:00|1364.2|1364.2|1365.28|1365.28|1365.28|1365.28|1363.66|1363.66|0
1589979900000|2020-05-20 13:05:00|1364.74|1364.74|1364.74|1364.74|1365.28|1365.28|1363.66|1363.66|0
1589980200000|2020-05-20 13:10:00|1365.28|1365.28|1369.6|1369.6|1369.6|1369.6|1365.28|1365.28|0
1589980500000|2020-05-20 13:15:00|1369.06|1369.06|1367.9|1367.9|1369.56|1369.56|1367.9|1367.9|0
1589980800000|2020-05-20 13:20:00|1368.44|1368.44|1367.36|1367.36|1368.98|1368.98|1366.28|1366.28|0
1589981100000|2020-05-20 13:25:00|1366.82|1366.82|1367.32|1367.32|1367.9|1367.9|1366.78|1366.78|0
1589981400000|2020-05-20 13:30:00|1366.78|1366.78|1364.15|1364.15|1367.32|1367.32|1364.15|1364.15|0
1589981700000|2020-05-20 13:35:00|1363.61|1363.61|1365.32|1365.32|1365.32|1365.32|1362.53|1362.53|0
1589982000000|2020-05-20 13:40:00|1365.86|1365.86|1361.38|1361.38|1366.4|1366.4|1361.38|1361.38|0
1589982300000|2020-05-20 13:45:00|1360.84|1360.84|1360.27|1360.27|1363.54|1363.54|1359.76|1359.76|0
1589982600000|2020-05-20 13:50:00|1360.81|1360.81|1360.81|1360.81|1362.43|1362.43|1360.81|1360.81|0
1589982900000|2020-05-20 13:55:00|1361.35|1361.35|1363.51|1363.51|1363.51|1363.51|1361.35|1361.35|0
1589983200000|2020-05-20 14:00:00|1363.59|1363.59|1365.05|1365.05|1365.05|1365.05|1362.77|1362.77|0
1589983500000|2020-05-20 14:05:00|1364.51|1364.51|1363.83|1363.83|1364.91|1364.91|1363.83|1363.83|0
1589983800000|2020-05-20 14:10:00|1364.37|1364.37|1363.79|1363.79|1365.45|1365.45|1362.75|1362.75|0
1589984100000|2020-05-20 14:15:00|1364.33|1364.33|1363.45|1363.45|1364.33|1364.33|1361.83|1361.83|0
1589984400000|2020-05-20 14:20:00|1363.99|1363.99|1364.7|1364.7|1365.24|1365.24|1363.45|1363.45|0
1589984700000|2020-05-20 14:25:00|1364.61|1364.61|1365.44|1365.44|1365.98|1365.98|1364.61|1364.61|0
1589985000000|2020-05-20 14:30:00|1364.36|1364.36|1362.92|1362.92|1364.36|1364.36|1361.8|1361.8|0
1589985300000|2020-05-20 14:35:00|1363.46|1363.46|1362.14|1362.14|1363.46|1363.46|1360.34|1360.34|0
1589985600000|2020-05-20 14:40:00|1362.1|1362.1|1363.9|1363.9|1363.9|1363.9|1361.56|1361.56|0
1589985900000|2020-05-20 14:45:00|1363.36|1363.36|1361.34|1361.34|1363.36|1363.36|1360.66|1360.66|0
1589986200000|2020-05-20 14:50:00|1361.88|1361.88|1362.42|1362.42|1362.42|1362.42|1361.88|1361.88|0
1589986500000|2020-05-20 14:55:00|1362.96|1362.96|1364.04|1364.04|1365.12|1365.12|1362.42|1362.42|0
1589986800000|2020-05-20 15:00:00|1364.58|1364.58|1362.96|1362.96|1365.12|1365.12|1362.96|1362.96|0
1589987100000|2020-05-20 15:05:00|1362.88|1362.88|1363.62|1363.62|1363.62|1363.62|1361.86|1361.86|0
1589987400000|2020-05-20 15:10:00|1363.9|1363.9|1366.03|1366.03|1366.03|1366.03|1363.62|1363.62|0
1589987700000|2020-05-20 15:15:00|1365.49|1365.49|1367.39|1367.39|1367.39|1367.39|1365.49|1365.49|0
1589988000000|2020-05-20 15:20:00|1367.47|1367.47|1367.26|1367.26|1368.84|1368.84|1367.26|1367.26|0
1589988300000|2020-05-20 15:25:00|1366.72|1366.72|1367.64|1367.64|1368.92|1368.92|1366.72|1366.72|0
1590045300000|2020-05-21 07:15:00|1361.21|1361.21|1365.32|1365.32|1365.32|1365.32|1361.21|1361.21|0
1590045600000|2020-05-21 07:20:00|1366.4|1366.4|1363.9|1363.9|1367.14|1367.14|1363.9|1363.9|0
1590045900000|2020-05-21 07:25:00|1362.82|1362.82|1364.44|1364.44|1366.6|1366.6|1362.82|1362.82|0
1590046200000|2020-05-21 07:30:00|1363.9|1363.9|1369.55|1369.55|1369.55|1369.55|1363.36|1363.36|0
1590046500000|2020-05-21 07:35:00|1370.09|1370.09|1371.42|1371.42|1372.5|1372.5|1370.09|1370.09|0
1590046800000|2020-05-21 07:40:00|1370.88|1370.88|1369.5|1369.5|1371.66|1371.66|1369.5|1369.5|0
1590047100000|2020-05-21 07:45:00|1370.58|1370.58|1370.04|1370.04|1371.12|1371.12|1368.96|1368.96|0
1590047400000|2020-05-21 07:50:00|1370.58|1370.58|1373.57|1373.57|1373.57|1373.57|1370.58|1370.58|0
1590047700000|2020-05-21 07:55:00|1374.11|1374.11|1374.11|1374.11|1375.19|1375.19|1371.95|1371.95|0
1590048000000|2020-05-21 08:00:00|1374.65|1374.65|1375.19|1375.19|1376.81|1376.81|1374.65|1374.65|0
1590048300000|2020-05-21 08:05:00|1374.65|1374.65|1371.83|1371.83|1374.65|1374.65|1370.75|1370.75|0
1590048600000|2020-05-21 08:10:00|1372.37|1372.37|1371.46|1371.46|1372.37|1372.37|1370.21|1370.21|0
1590048900000|2020-05-21 08:15:00|1370.92|1370.92|1370.13|1370.13|1370.92|1370.92|1368.51|1368.51|0
1590049200000|2020-05-21 08:20:00|1371.21|1371.21|1372.83|1372.83|1373.37|1373.37|1370.67|1370.67|0
1590049500000|2020-05-21 08:25:00|1371.75|1371.75|1369.59|1369.59|1372.29|1372.29|1366.89|1366.89|0
1590049800000|2020-05-21 08:30:00|1368.51|1368.51|1368.14|1368.14|1370.13|1370.13|1367.06|1367.06|0
1590050100000|2020-05-21 08:35:00|1368.68|1368.68|1365.44|1365.44|1368.68|1368.68|1365.44|1365.44|0
1590050400000|2020-05-21 08:40:00|1366.52|1366.52|1364.52|1364.52|1366.52|1366.52|1362.36|1362.36|0
1590050700000|2020-05-21 08:45:00|1363.98|1363.98|1365.6|1365.6|1366.14|1366.14|1363.98|1363.98|0
1590051000000|2020-05-21 08:50:00|1365.06|1365.06|1367.22|1367.22|1367.22|1367.22|1365.06|1365.06|0
1590051300000|2020-05-21 08:55:00|1366.68|1366.68|1371|1371|1372.08|1372.08|1366.68|1366.68|0
1590051600000|2020-05-21 09:00:00|1370.72|1370.72|1374.87|1374.87|1374.87|1374.87|1370.55|1370.55|0
1590051900000|2020-05-21 09:05:00|1373.79|1373.79|1373.25|1373.25|1374.33|1374.33|1372.71|1372.71|0
1590052200000|2020-05-21 09:10:00|1373.79|1373.79|1376.03|1376.03|1376.03|1376.03|1373.79|1373.79|0
1590052500000|2020-05-21 09:15:00|1376.07|1376.07|1375.53|1375.53|1378.23|1378.23|1375.53|1375.53|0
1590052800000|2020-05-21 09:20:00|1374.99|1374.99|1378.23|1378.23|1379.31|1379.31|1374.45|1374.45|0
1590053100000|2020-05-21 09:25:00|1379.31|1379.31|1380.56|1380.56|1381.64|1381.64|1379.31|1379.31|0
1590053400000|2020-05-21 09:30:00|1379.48|1379.48|1378.94|1378.94|1379.48|1379.48|1378.4|1378.4|0
1590053700000|2020-05-21 09:35:00|1378.4|1378.4|1379.6|1379.6|1379.94|1379.94|1378.4|1378.4|0
1590054000000|2020-05-21 09:40:00|1379.06|1379.06|1381.22|1381.22|1381.22|1381.22|1377.98|1377.98|0
1590054300000|2020-05-21 09:45:00|1380.68|1380.68|1381.76|1381.76|1382.84|1382.84|1379.6|1379.6|0
1590054600000|2020-05-21 09:50:00|1382.84|1382.84|1380.68|1380.68|1382.84|1382.84|1380.68|1380.68|0
1590054900000|2020-05-21 09:55:00|1381.22|1381.22|1383.92|1383.92|1384.46|1384.46|1381.22|1381.22|0
1590055200000|2020-05-21 10:00:00|1382.3|1382.3|1377.98|1377.98|1382.3|1382.3|1377.98|1377.98|0
1590055500000|2020-05-21 10:05:00|1379.06|1379.06|1379.42|1379.42|1380.17|1380.17|1379.06|1379.06|0
1590055800000|2020-05-21 10:10:00|1379.55|1379.55|1382.46|1382.46|1383|1383|1379.34|1379.34|0
1590056100000|2020-05-21 10:15:00|1382.55|1382.55|1383.03|1383.03|1383.09|1383.09|1381.33|1381.33|0
1590056400000|2020-05-21 10:20:00|1383.11|1383.11|1384.07|1384.07|1384.07|1384.07|1382.99|1382.99|0
1590056700000|2020-05-21 10:25:00|1385.15|1385.15|1385.69|1385.69|1385.69|1385.69|1384.61|1384.61|0
1590057000000|2020-05-21 10:30:00|1385.15|1385.15|1383.73|1383.73|1385.15|1385.15|1383.73|1383.73|0
1590057300000|2020-05-21 10:35:00|1383.19|1383.19|1383.88|1383.88|1383.88|1383.88|1382.65|1382.65|0
1590057600000|2020-05-21 10:40:00|1383.34|1383.34|1382.8|1382.8|1383.34|1383.34|1382.8|1382.8|0
1590057900000|2020-05-21 10:45:00|1382.65|1382.65|1383.4|1383.4|1383.4|1383.4|1382.11|1382.11|0
1590058200000|2020-05-21 10:50:00|1383.94|1383.94|1381.78|1381.78|1383.94|1383.94|1381.78|1381.78|0
1590058500000|2020-05-21 10:55:00|1381.92|1381.92|1379.91|1379.91|1381.92|1381.92|1379.02|1379.02|0
1590058800000|2020-05-21 11:00:00|1380.45|1380.45|1380.4|1380.4|1380.45|1380.45|1379.86|1379.86|0
1590059100000|2020-05-21 11:05:00|1379.32|1379.32|1382.44|1382.44|1382.44|1382.44|1378.78|1378.78|0
1590059400000|2020-05-21 11:10:00|1382.52|1382.52|1385.47|1385.47|1386.01|1386.01|1382.52|1382.52|0
1590059700000|2020-05-21 11:15:00|1386.01|1386.01|1385.76|1385.76|1386.84|1386.84|1385.47|1385.47|0
1590060000000|2020-05-21 11:20:00|1386.3|1386.3|1386.88|1386.88|1386.88|1386.88|1385.76|1385.76|0
1590060300000|2020-05-21 11:25:00|1386.34|1386.34|1387.75|1387.75|1388.29|1388.29|1386.34|1386.34|0
1590060600000|2020-05-21 11:30:00|1388.29|1388.29|1388.83|1388.83|1388.83|1388.83|1388.29|1388.29|0
1590060900000|2020-05-21 11:35:00|1388.67|1388.67|1387.23|1387.23|1388.67|1388.67|1387.23|1387.23|0
1590061200000|2020-05-21 11:40:00|1387.77|1387.77|1386.65|1386.65|1387.77|1387.77|1386.11|1386.11|0
1590061500000|2020-05-21 11:45:00|1386.11|1386.11|1386.51|1386.51|1386.65|1386.65|1385.57|1385.57|0
1590061800000|2020-05-21 11:50:00|1384.89|1384.89|1385.38|1385.38|1385.38|1385.38|1384.31|1384.31|0
1590062100000|2020-05-21 11:55:00|1385.92|1385.92|1385.72|1385.72|1385.92|1385.92|1385.72|1385.72|0
1590062400000|2020-05-21 12:00:00|1386.26|1386.26|1386.8|1386.8|1386.8|1386.8|1384.64|1384.64|0
1590062700000|2020-05-21 12:05:00|1387.34|1387.34|1387.5|1387.5|1387.5|1387.5|1385.88|1385.88|0
1590063300000|2020-05-21 12:15:00|1388.04|1388.04|1390.74|1390.74|1390.74|1390.74|1388.04|1388.04|0
1590063600000|2020-05-21 12:20:00|1389.66|1389.66|1389.12|1389.12|1390.2|1390.2|1389.12|1389.12|0
1590063900000|2020-05-21 12:25:00|1388.58|1388.58|1386.46|1386.46|1388.62|1388.62|1386.46|1386.46|0
1590064200000|2020-05-21 12:30:00|1387|1387|1387|1387|1388.08|1388.08|1387|1387|0
1590064500000|2020-05-21 12:35:00|1386.46|1386.46|1391.42|1391.42|1391.96|1391.96|1386.46|1386.46|0
1590064800000|2020-05-21 12:40:00|1390.88|1390.88|1390.76|1390.76|1391.42|1391.42|1389.14|1389.14|0
1590065100000|2020-05-21 12:45:00|1391.3|1391.3|1390.88|1390.88|1391.96|1391.96|1389.8|1389.8|0
1590065400000|2020-05-21 12:50:00|1390.34|1390.34|1389.66|1389.66|1390.34|1390.34|1389.12|1389.12|0
1590065700000|2020-05-21 12:55:00|1390.2|1390.2|1390.78|1390.78|1390.78|1390.78|1389.66|1389.66|0
1590066000000|2020-05-21 13:00:00|1391.32|1391.32|1392.28|1392.28|1392.28|1392.28|1390.78|1390.78|0
1590066300000|2020-05-21 13:05:00|1391.74|1391.74|1396.85|1396.85|1396.85|1396.85|1391.2|1391.2|0
1590066600000|2020-05-21 13:10:00|1397.13|1397.13|1401.7|1401.7|1401.7|1401.7|1397.13|1397.13|0
1590066900000|2020-05-21 13:15:00|1401.16|1401.16|1400.7|1400.7|1401.16|1401.16|1398|1398|0
1590067200000|2020-05-21 13:20:00|1401.24|1401.24|1399.9|1399.9|1401.24|1401.24|1399.08|1399.08|0
1590067500000|2020-05-21 13:25:00|1399.86|1399.86|1400.69|1400.69|1400.69|1400.69|1398.78|1398.78|0
1590067800000|2020-05-21 13:30:00|1399.61|1399.61|1402.31|1402.31|1402.31|1402.31|1395.83|1395.83|0
1590068100000|2020-05-21 13:35:00|1403.39|1403.39|1402.31|1402.31|1403.39|1403.39|1401.23|1401.23|0
1590068400000|2020-05-21 13:40:00|1402.47|1402.47|1401.27|1401.27|1402.47|1402.47|1400.85|1400.85|0
1590068700000|2020-05-21 13:45:00|1400.73|1400.73|1406.56|1406.56|1407.64|1407.64|1400.73|1400.73|0
1590069000000|2020-05-21 13:50:00|1406.02|1406.02|1405.81|1405.81|1407.1|1407.1|1403.32|1403.32|0
1590069300000|2020-05-21 13:55:00|1406.35|1406.35|1409.73|1409.73|1409.73|1409.73|1406.35|1406.35|0
1590069600000|2020-05-21 14:00:00|1409.19|1409.19|1405.46|1405.46|1409.73|1409.73|1405.46|1405.46|0
1590069900000|2020-05-21 14:05:00|1405.74|1405.74|1406.82|1406.82|1406.82|1406.82|1403.58|1403.58|0
1590070200000|2020-05-21 14:10:00|1407.36|1407.36|1408.36|1408.36|1408.9|1408.9|1406.74|1406.74|0
1590070500000|2020-05-21 14:15:00|1407.82|1407.82|1411.85|1411.85|1412.39|1412.39|1407.82|1407.82|0
1590070800000|2020-05-21 14:20:00|1410.77|1410.77|1415.05|1415.05|1415.05|1415.05|1410.77|1410.77|0
1590071100000|2020-05-21 14:25:00|1413.97|1413.97|1416.38|1416.38|1417.21|1417.21|1413.97|1413.97|0
1590071400000|2020-05-21 14:30:00|1415.84|1415.84|1412.21|1412.21|1415.84|1415.84|1411.27|1411.27|0
1590071700000|2020-05-21 14:35:00|1411.67|1411.67|1411.11|1411.11|1411.67|1411.67|1408.83|1408.83|0
1590072000000|2020-05-21 14:40:00|1411.65|1411.65|1415.51|1415.51|1415.51|1415.51|1411.53|1411.53|0
1590072300000|2020-05-21 14:45:00|1414.97|1414.97|1416.09|1416.09|1417.17|1417.17|1412.81|1412.81|0
1590072600000|2020-05-21 14:50:00|1416.63|1416.63|1419.78|1419.78|1420.95|1420.95|1416.63|1416.63|0
1590072900000|2020-05-21 14:55:00|1419.24|1419.24|1417.76|1417.76|1419.92|1419.92|1417.22|1417.22|0
1590073200000|2020-05-21 15:00:00|1417.22|1417.22|1414.48|1414.48|1417.76|1417.76|1413.94|1413.94|0
1590073500000|2020-05-21 15:05:00|1413.94|1413.94|1415.06|1415.06|1415.81|1415.81|1412.86|1412.86|0
1590073800000|2020-05-21 15:10:00|1414.52|1414.52|1416.04|1416.04|1417.22|1417.22|1414.52|1414.52|0
1590074100000|2020-05-21 15:15:00|1414.96|1414.96|1412.31|1412.31|1415.5|1415.5|1411.23|1411.23|0
1590074400000|2020-05-21 15:20:00|1412.85|1412.85|1411.32|1411.32|1412.85|1412.85|1410.69|1410.69|0
1590074700000|2020-05-21 15:25:00|1411.86|1411.86|1411.04|1411.04|1412.94|1412.94|1406.04|1406.04|0
1590131700000|2020-05-22 07:15:00|1380.74|1380.74|1380.33|1380.33|1381.82|1381.82|1374.27|1374.27|0
1590132000000|2020-05-22 07:20:00|1380.87|1380.87|1379.58|1379.58|1381.41|1381.41|1378.71|1378.71|0
1590132300000|2020-05-22 07:25:00|1379.04|1379.04|1382.85|1382.85|1383.9|1383.9|1379.04|1379.04|0
1590132600000|2020-05-22 07:30:00|1382.31|1382.31|1383.81|1383.81|1385.55|1385.55|1381.77|1381.77|0
1590132900000|2020-05-22 07:35:00|1382.19|1382.19|1382.59|1382.59|1383.27|1383.27|1381.11|1381.11|0
1590133200000|2020-05-22 07:40:00|1383.13|1383.13|1379.64|1379.64|1383.67|1383.67|1378.56|1378.56|0
1590133500000|2020-05-22 07:45:00|1379.81|1379.81|1380.35|1380.35|1381.43|1381.43|1378.73|1378.73|0
1590133800000|2020-05-22 07:50:00|1379.81|1379.81|1386.63|1386.63|1386.63|1386.63|1379.52|1379.52|0
1590134100000|2020-05-22 07:55:00|1386.09|1386.09|1383.24|1383.24|1387.7|1387.7|1382.85|1382.85|0
1590134400000|2020-05-22 08:00:00|1380.01|1380.01|1376.03|1376.03|1380.01|1380.01|1373.78|1373.78|0
1590134700000|2020-05-22 08:05:00|1374.95|1374.95|1377.11|1377.11|1377.11|1377.11|1372.79|1372.79|0
1590135000000|2020-05-22 08:10:00|1377.65|1377.65|1377.2|1377.2|1378.09|1378.09|1376.04|1376.04|0
1590135300000|2020-05-22 08:15:00|1377.74|1377.74|1382.2|1382.2|1382.2|1382.2|1377.2|1377.2|0
1590135600000|2020-05-22 08:20:00|1384.35|1384.35|1382.94|1382.94|1385.64|1385.64|1382.94|1382.94|0
1590135900000|2020-05-22 08:25:00|1383.48|1383.48|1382.4|1382.4|1384.02|1384.02|1382.4|1382.4|0
1590136200000|2020-05-22 08:30:00|1382.28|1382.28|1388.57|1388.57|1388.57|1388.57|1382.28|1382.28|0
1590136500000|2020-05-22 08:35:00|1389.11|1389.11|1386.16|1386.16|1389.65|1389.65|1385.87|1385.87|0
1590136800000|2020-05-22 08:40:00|1385.08|1385.08|1385.41|1385.41|1386.07|1386.07|1383.42|1383.42|0
1590137100000|2020-05-22 08:45:00|1385.95|1385.95|1385.13|1385.13|1387.03|1387.03|1385.13|1385.13|0
1590137400000|2020-05-22 08:50:00|1383.51|1383.51|1387.43|1387.43|1387.43|1387.43|1382.57|1382.57|0
1590137700000|2020-05-22 08:55:00|1387.97|1387.97|1393.16|1393.16|1393.16|1393.16|1387.97|1387.97|0
1590138000000|2020-05-22 09:00:00|1394.24|1394.24|1392.08|1392.08|1394.24|1394.24|1391.54|1391.54|0
1590138300000|2020-05-22 09:05:00|1391.92|1391.92|1390.75|1390.75|1392.37|1392.37|1390.75|1390.75|0
1590138600000|2020-05-22 09:10:00|1391.29|1391.29|1390.21|1390.21|1391.29|1391.29|1390.21|1390.21|0
1590138900000|2020-05-22 09:15:00|1390.5|1390.5|1391.83|1391.83|1391.83|1391.83|1390.21|1390.21|0
1590139200000|2020-05-22 09:20:00|1392.37|1392.37|1391.86|1391.86|1392.94|1392.94|1390.75|1390.75|0
1590139500000|2020-05-22 09:25:00|1391.32|1391.32|1394.59|1394.59|1394.59|1394.59|1391.32|1391.32|0
1590139800000|2020-05-22 09:30:00|1395.13|1395.13|1393.79|1393.79|1395.13|1395.13|1393.11|1393.11|0
1590140100000|2020-05-22 09:35:00|1392.71|1392.71|1394.87|1394.87|1394.87|1394.87|1392.71|1392.71|0
1590140400000|2020-05-22 09:40:00|1395.41|1395.41|1392.29|1392.29|1395.41|1395.41|1390.67|1390.67|0
1590140700000|2020-05-22 09:45:00|1392.83|1392.83|1392.21|1392.21|1393.37|1393.37|1391.67|1391.67|0
1590141000000|2020-05-22 09:50:00|1392.75|1392.75|1392.66|1392.66|1392.75|1392.75|1391.04|1391.04|0
1590141300000|2020-05-22 09:55:00|1392.12|1392.12|1393.2|1393.2|1393.74|1393.74|1391.58|1391.58|0
1590141600000|2020-05-22 10:00:00|1394.28|1394.28|1397.98|1397.98|1398.06|1398.06|1394.28|1394.28|0
1590141900000|2020-05-22 10:05:00|1397.44|1397.44|1399.06|1399.06|1399.06|1399.06|1397.44|1397.44|0
1590142200000|2020-05-22 10:10:00|1398.92|1398.92|1400.72|1400.72|1401.22|1401.22|1398.92|1398.92|0
1590142500000|2020-05-22 10:15:00|1401.8|1401.8|1403.54|1403.54|1403.54|1403.54|1401.26|1401.26|0
1590142800000|2020-05-22 10:20:00|1404.08|1404.08|1402.46|1402.46|1404.62|1404.62|1402.46|1402.46|0
1590143100000|2020-05-22 10:25:00|1401.38|1401.38|1400.84|1400.84|1401.92|1401.92|1399.77|1399.77|0
1590143400000|2020-05-22 10:30:00|1400.3|1400.3|1402.51|1402.51|1402.51|1402.51|1400.3|1400.3|0
1590143700000|2020-05-22 10:35:00|1401.97|1401.97|1405.79|1405.79|1405.79|1405.79|1401.43|1401.43|0
1590144000000|2020-05-22 10:40:00|1406.33|1406.33|1407.95|1407.95|1407.95|1407.95|1406.33|1406.33|0
1590144300000|2020-05-22 10:45:00|1408.49|1408.49|1412.51|1412.51|1412.51|1412.51|1407.41|1407.41|0
1590144600000|2020-05-22 10:50:00|1413.05|1413.05|1409.96|1409.96|1413.59|1413.59|1409.81|1409.81|0
1590144900000|2020-05-22 10:55:00|1409.67|1409.67|1411.29|1411.29|1411.29|1411.29|1407.51|1407.51|0
1590145200000|2020-05-22 11:00:00|1411.08|1411.08|1410|1410|1413.64|1413.64|1408.93|1408.93|0
1590145500000|2020-05-22 11:05:00|1410.54|1410.54|1412.7|1412.7|1413.24|1413.24|1410.54|1410.54|0
1590145800000|2020-05-22 11:10:00|1412.16|1412.16|1412.99|1412.99|1414.32|1414.32|1411.62|1411.62|0
1590146100000|2020-05-22 11:15:00|1412.45|1412.45|1411.37|1411.37|1412.45|1412.45|1410.29|1410.29|0
1590146400000|2020-05-22 11:20:00|1412.99|1412.99|1411.87|1411.87|1412.99|1412.99|1411.33|1411.33|0
1590146700000|2020-05-22 11:25:00|1412.41|1412.41|1414.67|1414.67|1415.21|1415.21|1411.83|1411.83|0
1590147000000|2020-05-22 11:30:00|1414.13|1414.13|1412.75|1412.75|1414.33|1414.33|1412.75|1412.75|0
1590147300000|2020-05-22 11:35:00|1413.29|1413.29|1414.33|1414.33|1414.33|1414.33|1412.71|1412.71|0
1590147600000|2020-05-22 11:40:00|1414.87|1414.87|1415.95|1415.95|1416.49|1416.49|1414.87|1414.87|0
1590147900000|2020-05-22 11:45:00|1416.49|1416.49|1415.95|1415.95|1417.57|1417.57|1414.87|1414.87|0
1590148200000|2020-05-22 11:50:00|1416.49|1416.49|1417.16|1417.16|1419.27|1419.27|1416.49|1416.49|0
1590148500000|2020-05-22 11:55:00|1417.7|1417.7|1419.06|1419.06|1420.68|1420.68|1417.7|1417.7|0
1590148800000|2020-05-22 12:00:00|1419.6|1419.6|1418.92|1418.92|1421.22|1421.22|1418.92|1418.92|0
1590149100000|2020-05-22 12:05:00|1418.38|1418.38|1419.87|1419.87|1420.41|1420.41|1418.38|1418.38|0
1590149400000|2020-05-22 12:10:00|1420.41|1420.41|1422.57|1422.57|1422.57|1422.57|1419.33|1419.33|0
1590149700000|2020-05-22 12:15:00|1422.03|1422.03|1420.95|1420.95|1422.57|1422.57|1420.41|1420.41|0
1590150000000|2020-05-22 12:20:00|1420.41|1420.41|1419.87|1419.87|1420.41|1420.41|1418.25|1418.25|0
1590150300000|2020-05-22 12:25:00|1420.41|1420.41|1422.61|1422.61|1422.61|1422.61|1420.41|1420.41|0
1590150600000|2020-05-22 12:30:00|1422.07|1422.07|1420.99|1420.99|1423.69|1423.69|1420.99|1420.99|0
1590150900000|2020-05-22 12:35:00|1421.53|1421.53|1421.84|1421.84|1422.07|1422.07|1420.76|1420.76|0
1590151200000|2020-05-22 12:40:00|1422.27|1422.27|1422.27|1422.27|1422.81|1422.81|1422.27|1422.27|0
1590151500000|2020-05-22 12:45:00|1423.35|1423.35|1421.73|1421.73|1423.35|1423.35|1421.73|1421.73|0
1590151800000|2020-05-22 12:50:00|1422.1|1422.1|1421.7|1421.7|1422.24|1422.24|1421.02|1421.02|0
1590152100000|2020-05-22 12:55:00|1420.62|1420.62|1421.16|1421.16|1421.16|1421.16|1420.62|1420.62|0
1590152400000|2020-05-22 13:00:00|1421.7|1421.7|1423.4|1423.4|1423.4|1423.4|1420.95|1420.95|0
1590152700000|2020-05-22 13:05:00|1423.94|1423.94|1423.65|1423.65|1426.1|1426.1|1423.65|1423.65|0
1590153000000|2020-05-22 13:10:00|1423.11|1423.11|1424.05|1424.05|1424.19|1424.19|1422.57|1422.57|0
1590153300000|2020-05-22 13:15:00|1423.51|1423.51|1423.37|1423.37|1424.59|1424.59|1422.55|1422.55|0
1590153600000|2020-05-22 13:20:00|1423.91|1423.91|1423.37|1423.37|1424.45|1424.45|1422.83|1422.83|0
1590153900000|2020-05-22 13:25:00|1423.41|1423.41|1422.33|1422.33|1423.41|1423.41|1422.33|1422.33|0
1590154200000|2020-05-22 13:30:00|1421.79|1421.79|1418.08|1418.08|1421.79|1421.79|1417.54|1417.54|0
1590154500000|2020-05-22 13:35:00|1417.54|1417.54|1416.58|1416.58|1418.2|1418.2|1416.04|1416.04|0
1590154800000|2020-05-22 13:40:00|1416.04|1416.04|1417.66|1417.66|1418.2|1418.2|1414.96|1414.96|0
1590155100000|2020-05-22 13:45:00|1417.12|1417.12|1421.97|1421.97|1421.97|1421.97|1417.12|1417.12|0
1590155400000|2020-05-22 13:50:00|1422.51|1422.51|1420.89|1420.89|1423.05|1423.05|1419.27|1419.27|0
1590155700000|2020-05-22 13:55:00|1420.56|1420.56|1420.31|1420.31|1421.1|1421.1|1418.94|1418.94|0
1590156000000|2020-05-22 14:00:00|1420.45|1420.45|1418.8|1418.8|1420.45|1420.45|1418.17|1418.17|0
1590156300000|2020-05-22 14:05:00|1418.88|1418.88|1417.82|1417.82|1418.96|1418.96|1416.8|1416.8|0
1590156600000|2020-05-22 14:10:00|1417.68|1417.68|1416.74|1416.74|1417.82|1417.82|1415.12|1415.12|0
1590156900000|2020-05-22 14:15:00|1416.89|1416.89|1419.7|1419.7|1420.12|1420.12|1416.89|1416.89|0
1590157200000|2020-05-22 14:20:00|1420.24|1420.24|1421.33|1421.33|1422.41|1422.41|1420.24|1420.24|0
1590157500000|2020-05-22 14:25:00|1421.87|1421.87|1423.82|1423.82|1423.82|1423.82|1420.25|1420.25|0
1590157800000|2020-05-22 14:30:00|1423.28|1423.28|1424.75|1424.75|1425.29|1425.29|1423.28|1423.28|0
1590158100000|2020-05-22 14:35:00|1425|1425|1425.54|1425.54|1425.54|1425.54|1423.92|1423.92|0
1590158400000|2020-05-22 14:40:00|1425|1425|1424.95|1424.95|1426.37|1426.37|1424.41|1424.41|0
1590158700000|2020-05-22 14:45:00|1425.49|1425.49|1423.73|1423.73|1425.93|1425.93|1423.73|1423.73|0
1590159000000|2020-05-22 14:50:00|1423.59|1423.59|1423.22|1423.22|1424.92|1424.92|1423.22|1423.22|0
1590159300000|2020-05-22 14:55:00|1422.68|1422.68|1421.33|1421.33|1422.68|1422.68|1420.88|1420.88|0
1590159600000|2020-05-22 15:00:00|1420.79|1420.79|1420.96|1420.96|1422.04|1422.04|1419.88|1419.88|0
1590159900000|2020-05-22 15:05:00|1421.5|1421.5|1420.78|1420.78|1422.04|1422.04|1420.24|1420.24|0
1590160200000|2020-05-22 15:10:00|1420.24|1420.24|1423.81|1423.81|1424.89|1424.89|1420.07|1420.07|0
1590160500000|2020-05-22 15:15:00|1424.35|1424.35|1425.07|1425.07|1425.07|1425.07|1423.81|1423.81|0
1590160800000|2020-05-22 15:20:00|1424.53|1424.53|1420.66|1420.66|1424.95|1424.95|1419.95|1419.95|0
1590161100000|2020-05-22 15:25:00|1421.2|1421.2|1422.57|1422.57|1423.36|1423.36|1421.2|1421.2|0
1590477300000|2020-05-26 07:15:00|1453.79|1453.79|1460.22|1460.22|1460.22|1460.22|1453.79|1453.79|0
1590477600000|2020-05-26 07:20:00|1460.76|1460.76|1453.41|1453.41|1463.46|1463.46|1453.41|1453.41|0
1590477900000|2020-05-26 07:25:00|1452.87|1452.87|1444.44|1444.44|1454.49|1454.49|1444.44|1444.44|0
1590478200000|2020-05-26 07:30:00|1443.9|1443.9|1441.74|1441.74|1446.06|1446.06|1441.74|1441.74|0
1590478500000|2020-05-26 07:35:00|1440.66|1440.66|1437.01|1437.01|1445.15|1445.15|1436.97|1436.97|0
1590478800000|2020-05-26 07:40:00|1436.93|1436.93|1430.64|1430.64|1439.09|1439.09|1430.1|1430.1|0
1590479100000|2020-05-26 07:45:00|1429.56|1429.56|1428.03|1428.03|1429.56|1429.56|1426.33|1426.33|0
1590479400000|2020-05-26 07:50:00|1428.57|1428.57|1427.49|1427.49|1430.19|1430.19|1425.33|1425.33|0
1590479700000|2020-05-26 07:55:00|1428.03|1428.03|1423.17|1423.17|1428.57|1428.57|1422.63|1422.63|0
1590480000000|2020-05-26 08:00:00|1421.01|1421.01|1418.85|1418.85|1421.55|1421.55|1418.85|1418.85|0
1590480300000|2020-05-26 08:05:00|1417.77|1417.77|1418.56|1418.56|1420.47|1420.47|1416.94|1416.94|0
1590480600000|2020-05-26 08:10:00|1418.02|1418.02|1415.32|1415.32|1418.02|1418.02|1413.16|1413.16|0
1590480900000|2020-05-26 08:15:00|1415.86|1415.86|1419.64|1419.64|1419.64|1419.64|1415.86|1415.86|0
1590481200000|2020-05-26 08:20:00|1420.18|1420.18|1426.2|1426.2|1426.2|1426.2|1420.18|1420.18|0
1590481500000|2020-05-26 08:25:00|1425.12|1425.12|1422.96|1422.96|1425.12|1425.12|1421.88|1421.88|0
1590481800000|2020-05-26 08:30:00|1422.42|1422.42|1423.5|1423.5|1424.04|1424.04|1421.34|1421.34|0
1590482100000|2020-05-26 08:35:00|1424.04|1424.04|1421.88|1421.88|1425.12|1425.12|1421.34|1421.34|0
1590482400000|2020-05-26 08:40:00|1422.42|1422.42|1418.65|1418.65|1422.42|1422.42|1418.11|1418.11|0
1590482700000|2020-05-26 08:45:00|1419.18|1419.18|1414.33|1414.33|1419.18|1419.18|1414.33|1414.33|0
1590483000000|2020-05-26 08:50:00|1413.79|1413.79|1418.02|1418.02|1418.56|1418.56|1413.79|1413.79|0
1590483300000|2020-05-26 08:55:00|1419.1|1419.1|1418.02|1418.02|1419.1|1419.1|1416.94|1416.94|0
1590483600000|2020-05-26 09:00:00|1418.56|1418.56|1414.24|1414.24|1418.56|1418.56|1414.24|1414.24|0
1590483900000|2020-05-26 09:05:00|1414.78|1414.78|1416.4|1416.4|1418.02|1418.02|1414.24|1414.24|0
1590484200000|2020-05-26 09:10:00|1416.94|1416.94|1420.18|1420.18|1420.18|1420.18|1416.94|1416.94|0
1590484500000|2020-05-26 09:15:00|1420.72|1420.72|1419.1|1419.1|1422.34|1422.34|1419.1|1419.1|0
1590484800000|2020-05-26 09:20:00|1418.02|1418.02|1416.4|1416.4|1418.02|1418.02|1416.4|1416.4|0
1590485100000|2020-05-26 09:25:00|1417.48|1417.48|1416.19|1416.19|1417.48|1417.48|1415.86|1415.86|0
1590485400000|2020-05-26 09:30:00|1416.23|1416.23|1416.77|1416.77|1417.31|1417.31|1414.61|1414.61|0
1590485700000|2020-05-26 09:35:00|1417.31|1417.31|1415.15|1415.15|1417.31|1417.31|1414.61|1414.61|0
1590486000000|2020-05-26 09:40:00|1415.69|1415.69|1416.77|1416.77|1416.77|1416.77|1415.69|1415.69|0
1590486300000|2020-05-26 09:45:00|1416.23|1416.23|1416.23|1416.23|1417.31|1417.31|1415.69|1415.69|0
1590486600000|2020-05-26 09:50:00|1415.69|1415.69|1418.93|1418.93|1418.93|1418.93|1415.69|1415.69|0
1590486900000|2020-05-26 09:55:00|1418.39|1418.39|1418.87|1418.87|1419.68|1419.68|1418.33|1418.33|0
1590487200000|2020-05-26 10:00:00|1419.41|1419.41|1416.71|1416.71|1419.95|1419.95|1416.71|1416.71|0
1590487500000|2020-05-26 10:05:00|1415.64|1415.64|1416.84|1416.84|1416.84|1416.84|1414.02|1414.02|0
1590487800000|2020-05-26 10:10:00|1416.88|1416.88|1416.05|1416.05|1416.88|1416.88|1415.51|1415.51|0
1590488100000|2020-05-26 10:15:00|1415.51|1415.51|1413.38|1413.38|1415.68|1415.68|1413.38|1413.38|0
1590488400000|2020-05-26 10:20:00|1413.62|1413.62|1416.75|1416.75|1417.29|1417.29|1413.51|1413.51|0
1590488700000|2020-05-26 10:25:00|1416.21|1416.21|1414.59|1414.59|1416.75|1416.75|1414.59|1414.59|0
1590489000000|2020-05-26 10:30:00|1414.46|1414.46|1415.54|1415.54|1417.7|1417.7|1414.46|1414.46|0
1590489300000|2020-05-26 10:35:00|1415|1415|1415.42|1415.42|1415.96|1415.96|1410.64|1410.64|0
1590489600000|2020-05-26 10:40:00|1414.88|1414.88|1418.12|1418.12|1418.66|1418.66|1414.88|1414.88|0
1590489900000|2020-05-26 10:45:00|1417.58|1417.58|1420.32|1420.32|1421.9|1421.9|1417.58|1417.58|0
1590490200000|2020-05-26 10:50:00|1419.78|1419.78|1416.42|1416.42|1419.78|1419.78|1416.42|1416.42|0
1590490500000|2020-05-26 10:55:00|1415.88|1415.88|1418.5|1418.5|1418.5|1418.5|1415.88|1415.88|0
1590490800000|2020-05-26 11:00:00|1418.64|1418.64|1415.98|1415.98|1420.8|1420.8|1415.98|1415.98|0
1590491100000|2020-05-26 11:05:00|1415.44|1415.44|1414.36|1414.36|1415.44|1415.44|1413.28|1413.28|0
1590491400000|2020-05-26 11:10:00|1415.44|1415.44|1413.82|1413.82|1415.44|1415.44|1413.82|1413.82|0
1590491700000|2020-05-26 11:15:00|1413.28|1413.28|1413.82|1413.82|1413.82|1413.82|1412.2|1412.2|0
1590492000000|2020-05-26 11:20:00|1413.28|1413.28|1412.2|1412.2|1414.9|1414.9|1412.2|1412.2|0
1590492300000|2020-05-26 11:25:00|1411.66|1411.66|1411.49|1411.49|1412.74|1412.74|1411.12|1411.12|0
1590492600000|2020-05-26 11:30:00|1410.95|1410.95|1409.87|1409.87|1410.95|1410.95|1409.87|1409.87|0
1590492900000|2020-05-26 11:35:00|1410.41|1410.41|1414.36|1414.36|1414.36|1414.36|1409.87|1409.87|0
1590493200000|2020-05-26 11:40:00|1413.82|1413.82|1413.82|1413.82|1413.98|1413.98|1413.28|1413.28|0
1590493500000|2020-05-26 11:45:00|1413.28|1413.28|1414.85|1414.85|1415.39|1415.39|1413.23|1413.23|0
1590493800000|2020-05-26 11:50:00|1414.31|1414.31|1413.99|1413.99|1414.81|1414.81|1413.45|1413.45|0
1590494100000|2020-05-26 11:55:00|1414.53|1414.53|1414.25|1414.25|1416.65|1416.65|1414.25|1414.25|0
1590494400000|2020-05-26 12:00:00|1414.79|1414.79|1412.63|1412.63|1415.87|1415.87|1412.09|1412.09|0
1590494700000|2020-05-26 12:05:00|1413.17|1413.17|1412.09|1412.09|1413.71|1413.71|1411.01|1411.01|0
1590495000000|2020-05-26 12:10:00|1411.95|1411.95|1410.75|1410.75|1413.45|1413.45|1410.75|1410.75|0
1590495300000|2020-05-26 12:15:00|1411.29|1411.29|1410.21|1410.21|1411.83|1411.83|1410.21|1410.21|0
1590495600000|2020-05-26 12:20:00|1411.29|1411.29|1412.91|1412.91|1415.07|1415.07|1410.75|1410.75|0
1590495900000|2020-05-26 12:25:00|1413.03|1413.03|1411.13|1411.13|1414.7|1414.7|1411.13|1411.13|0
1590496200000|2020-05-26 12:30:00|1410.59|1410.59|1412.21|1412.21|1412.21|1412.21|1410.59|1410.59|0
1590496500000|2020-05-26 12:35:00|1411.67|1411.67|1410.05|1410.05|1412.21|1412.21|1408.97|1408.97|0
1590496800000|2020-05-26 12:40:00|1411.67|1411.67|1410.05|1410.05|1411.67|1411.67|1410.05|1410.05|0
1590497100000|2020-05-26 12:45:00|1410.59|1410.59|1410.59|1410.59|1411.67|1411.67|1410.59|1410.59|0
1590497400000|2020-05-26 12:50:00|1411.13|1411.13|1411.38|1411.38|1412.75|1412.75|1411.13|1411.13|0
1590497700000|2020-05-26 12:55:00|1411.92|1411.92|1409.47|1409.47|1411.92|1411.92|1409.47|1409.47|0
1590498000000|2020-05-26 13:00:00|1410.01|1410.01|1410.52|1410.52|1411.89|1411.89|1409.19|1409.19|0
1590498300000|2020-05-26 13:05:00|1411.06|1411.06|1409.44|1409.44|1411.06|1411.06|1407.29|1407.29|0
1590498600000|2020-05-26 13:10:00|1408.36|1408.36|1407.29|1407.29|1409.44|1409.44|1407.29|1407.29|0
1590498900000|2020-05-26 13:15:00|1406.75|1406.75|1404.13|1404.13|1406.75|1406.75|1404.13|1404.13|0
1590499200000|2020-05-26 13:20:00|1403.99|1403.99|1403.7|1403.7|1404.78|1404.78|1403.7|1403.7|0
1590499500000|2020-05-26 13:25:00|1402.62|1402.62|1403.64|1403.64|1403.64|1403.64|1400.46|1400.46|0
1590499800000|2020-05-26 13:30:00|1404.72|1404.72|1408.38|1408.38|1408.52|1408.52|1404.72|1404.72|0
1590500100000|2020-05-26 13:35:00|1408.92|1408.92|1407.61|1407.61|1410.95|1410.95|1407.61|1407.61|0
1590500400000|2020-05-26 13:40:00|1407.7|1407.7|1404.4|1404.4|1408.49|1408.49|1404.4|1404.4|0
1590500700000|2020-05-26 13:45:00|1403.86|1403.86|1405.35|1405.35|1405.89|1405.89|1403.86|1403.86|0
1590501000000|2020-05-26 13:50:00|1404.81|1404.81|1404.27|1404.27|1405.35|1405.35|1403.73|1403.73|0
1590501300000|2020-05-26 13:55:00|1404.81|1404.81|1407.21|1407.21|1407.21|1407.21|1404.81|1404.81|0
1590501600000|2020-05-26 14:00:00|1406.67|1406.67|1407.21|1407.21|1407.21|1407.21|1405.86|1405.86|0
1590501900000|2020-05-26 14:05:00|1407.25|1407.25|1405.43|1405.43|1408.33|1408.33|1404.35|1404.35|0
1590502200000|2020-05-26 14:10:00|1404.89|1404.89|1405.18|1405.18|1406.26|1406.26|1404.64|1404.64|0
1590502500000|2020-05-26 14:15:00|1405.72|1405.72|1404.76|1404.76|1406.26|1406.26|1404.76|1404.76|0
1590502800000|2020-05-26 14:20:00|1404.22|1404.22|1404.76|1404.76|1404.76|1404.76|1402.6|1402.6|0
1590503100000|2020-05-26 14:25:00|1405.3|1405.3|1405.43|1405.43|1406.51|1406.51|1403.27|1403.27|0
1590503400000|2020-05-26 14:30:00|1405.55|1405.55|1410.07|1410.07|1410.07|1410.07|1405.55|1405.55|0
1590503700000|2020-05-26 14:35:00|1410.21|1410.21|1411.43|1411.43|1411.97|1411.97|1409.81|1409.81|0
1590504000000|2020-05-26 14:40:00|1411.97|1411.97|1412.37|1412.37|1413.34|1413.34|1410.89|1410.89|0
1590504300000|2020-05-26 14:45:00|1411.83|1411.83|1412.96|1412.96|1412.96|1412.96|1411.34|1411.34|0
1590504600000|2020-05-26 14:50:00|1413.5|1413.5|1414.04|1414.04|1415.12|1415.12|1413.5|1413.5|0
1590504900000|2020-05-26 14:55:00|1414.58|1414.58|1414.11|1414.11|1416.2|1416.2|1414.04|1414.04|0
1590505200000|2020-05-26 15:00:00|1414.65|1414.65|1415.33|1415.33|1415.73|1415.73|1414.65|1414.65|0
1590505500000|2020-05-26 15:05:00|1414.79|1414.79|1415.33|1415.33|1415.87|1415.87|1414.25|1414.25|0
1590505800000|2020-05-26 15:10:00|1415.45|1415.45|1416.42|1416.42|1416.96|1416.96|1415.45|1415.45|0
1590506100000|2020-05-26 15:15:00|1416.96|1416.96|1416.73|1416.73|1417.5|1417.5|1415.88|1415.88|0
1590506400000|2020-05-26 15:20:00|1417.27|1417.27|1416.21|1416.21|1418.35|1418.35|1416.21|1416.21|0
1590506700000|2020-05-26 15:25:00|1415.13|1415.13|1416.34|1416.34|1416.34|1416.34|1412.12|1412.12|0
1590563700000|2020-05-27 07:15:00|1439.29|1439.29|1432.85|1432.85|1440.37|1440.37|1428.53|1428.53|0
1590564000000|2020-05-27 07:20:00|1433.39|1433.39|1430.82|1430.82|1435.55|1435.55|1429.61|1429.61|0
1590564300000|2020-05-27 07:25:00|1428.66|1428.66|1439.48|1439.48|1442.18|1442.18|1428.12|1428.12|0
1590564600000|2020-05-27 07:30:00|1440.02|1440.02|1446.21|1446.21|1446.21|1446.21|1440.02|1440.02|0
1590564900000|2020-05-27 07:35:00|1444.05|1444.05|1446.97|1446.97|1449.13|1449.13|1442.97|1442.97|0
1590565200000|2020-05-27 07:40:00|1442.65|1442.65|1445.35|1445.35|1446.97|1446.97|1442.11|1442.11|0
1590565500000|2020-05-27 07:45:00|1446.97|1446.97|1454.32|1454.32|1455.07|1455.07|1446.97|1446.97|0
1590565800000|2020-05-27 07:50:00|1453.78|1453.78|1450.54|1450.54|1453.78|1453.78|1448.38|1448.38|0
1590566100000|2020-05-27 07:55:00|1449.46|1449.46|1454.86|1454.86|1455.4|1455.4|1449.46|1449.46|0
1590566400000|2020-05-27 08:00:00|1454.32|1454.32|1456.48|1456.48|1458.1|1458.1|1454.32|1454.32|0
1590566700000|2020-05-27 08:05:00|1457.56|1457.56|1455.4|1455.4|1458.1|1458.1|1454.32|1454.32|0
1590567000000|2020-05-27 08:10:00|1456.48|1456.48|1459.43|1459.43|1460.51|1460.51|1456.48|1456.48|0
1590567300000|2020-05-27 08:15:00|1461.05|1461.05|1463.75|1463.75|1464.83|1464.83|1461.05|1461.05|0
1590567600000|2020-05-27 08:20:00|1463.21|1463.21|1464.83|1464.83|1468.6|1468.6|1462.67|1462.67|0
1590567900000|2020-05-27 08:25:00|1464.58|1464.58|1464.5|1464.5|1467.19|1467.19|1463.96|1463.96|0
1590568200000|2020-05-27 08:30:00|1463.96|1463.96|1470.43|1470.43|1470.43|1470.43|1462.88|1462.88|0
1590568500000|2020-05-27 08:35:00|1470.6|1470.6|1471.8|1471.8|1472.88|1472.88|1470.06|1470.06|0
1590568800000|2020-05-27 08:40:00|1472.34|1472.34|1473.96|1473.96|1475.58|1475.58|1471.8|1471.8|0
1590569100000|2020-05-27 08:45:00|1472.34|1472.34|1468.48|1468.48|1472.34|1472.34|1466.94|1466.94|0
1590569400000|2020-05-27 08:50:00|1470.1|1470.1|1474.42|1474.42|1474.42|1474.42|1470.1|1470.1|0
1590569700000|2020-05-27 08:55:00|1474.96|1474.96|1477.37|1477.37|1478.74|1478.74|1474.42|1474.42|0
1590570000000|2020-05-27 09:00:00|1477.91|1477.91|1472.66|1472.66|1480.07|1480.07|1472.66|1472.66|0
1590570300000|2020-05-27 09:05:00|1474.28|1474.28|1480.42|1480.42|1482|1482|1473.74|1473.74|0
1590570600000|2020-05-27 09:10:00|1481.5|1481.5|1485.03|1485.03|1486.65|1486.65|1480.59|1480.59|0
1590570900000|2020-05-27 09:15:00|1485.57|1485.57|1492.05|1492.05|1492.05|1492.05|1485.57|1485.57|0
1590571200000|2020-05-27 09:20:00|1492.59|1492.59|1490.43|1490.43|1493.67|1493.67|1489.89|1489.89|0
1590571500000|2020-05-27 09:25:00|1490.97|1490.97|1478.77|1478.77|1490.97|1490.97|1478.77|1478.77|0
1590571800000|2020-05-27 09:30:00|1478.48|1478.48|1473.98|1473.98|1478.48|1478.48|1473.98|1473.98|0
1590572100000|2020-05-27 09:35:00|1473.44|1473.44|1475.8|1475.8|1476.88|1476.88|1473.44|1473.44|0
1590572400000|2020-05-27 09:40:00|1475.26|1475.26|1474.14|1474.14|1476.34|1476.34|1474.14|1474.14|0
1590572700000|2020-05-27 09:45:00|1473.6|1473.6|1471.44|1471.44|1476.3|1476.3|1471.44|1471.44|0
1590573000000|2020-05-27 09:50:00|1471.98|1471.98|1470.61|1470.61|1471.98|1471.98|1467.91|1467.91|0
1590573300000|2020-05-27 09:55:00|1469.76|1469.76|1467.75|1467.75|1470.43|1470.43|1466.6|1466.6|0
1590573600000|2020-05-27 10:00:00|1467.67|1467.67|1461.61|1461.61|1469.16|1469.16|1461.07|1461.07|0
1590573900000|2020-05-27 10:05:00|1461.07|1461.07|1458.72|1458.72|1463.43|1463.43|1458.72|1458.72|0
1590574200000|2020-05-27 10:10:00|1459|1459|1463.94|1463.94|1463.94|1463.94|1458.46|1458.46|0
1590574500000|2020-05-27 10:15:00|1463.4|1463.4|1459.76|1459.76|1463.54|1463.54|1459.76|1459.76|0
1590574800000|2020-05-27 10:20:00|1460.3|1460.3|1458.26|1458.26|1461.92|1461.92|1458.26|1458.26|0
1590575100000|2020-05-27 10:25:00|1457.72|1457.72|1458.26|1458.26|1458.26|1458.26|1457.18|1457.18|0
1590575400000|2020-05-27 10:30:00|1457.72|1457.72|1459.88|1459.88|1459.88|1459.88|1457.72|1457.72|0
1590575700000|2020-05-27 10:35:00|1459.84|1459.84|1458.83|1458.83|1461.41|1461.41|1458.83|1458.83|0
1590576000000|2020-05-27 10:40:00|1459.37|1459.37|1459.63|1459.63|1460.99|1460.99|1459.09|1459.09|0
1590576300000|2020-05-27 10:45:00|1460.17|1460.17|1458.59|1458.59|1461.25|1461.25|1458.55|1458.55|0
1590576600000|2020-05-27 10:50:00|1458.05|1458.05|1456.38|1456.38|1459.67|1459.67|1456.38|1456.38|0
1590576900000|2020-05-27 10:55:00|1456.92|1456.92|1459.29|1459.29|1459.29|1459.29|1456.62|1456.62|0
1590577200000|2020-05-27 11:00:00|1461.45|1461.45|1465.15|1465.15|1465.15|1465.15|1458.25|1458.25|0
1590577500000|2020-05-27 11:05:00|1466.23|1466.23|1464.61|1464.61|1466.23|1466.23|1463.53|1463.53|0
1590577800000|2020-05-27 11:10:00|1464.07|1464.07|1464.07|1464.07|1464.61|1464.61|1462.45|1462.45|0
1590578100000|2020-05-27 11:15:00|1464.19|1464.19|1464.73|1464.73|1465.77|1465.77|1463.61|1463.61|0
1590578400000|2020-05-27 11:20:00|1466.89|1466.89|1466.26|1466.26|1468.28|1468.28|1466.26|1466.26|0
1590578700000|2020-05-27 11:25:00|1465.72|1465.72|1466.01|1466.01|1466.8|1466.8|1464.89|1464.89|0
1590579000000|2020-05-27 11:30:00|1465.47|1465.47|1467.1|1467.1|1467.1|1467.1|1463.86|1463.86|0
1590579300000|2020-05-27 11:35:00|1467.64|1467.64|1469.26|1469.26|1469.8|1469.8|1467.64|1467.64|0
1590579600000|2020-05-27 11:40:00|1469.8|1469.8|1470.83|1470.83|1471.91|1471.91|1469.09|1469.09|0
1590579900000|2020-05-27 11:45:00|1470.29|1470.29|1466.51|1466.51|1470.83|1470.83|1466.51|1466.51|0
1590580200000|2020-05-27 11:50:00|1465.97|1465.97|1466.02|1466.02|1467.1|1467.1|1465.97|1465.97|0
1590580500000|2020-05-27 11:55:00|1466.56|1466.56|1468.18|1468.18|1468.18|1468.18|1466.02|1466.02|0
1590580800000|2020-05-27 12:00:00|1467.64|1467.64|1460.45|1460.45|1467.64|1467.64|1460.45|1460.45|0
1590581100000|2020-05-27 12:05:00|1459.91|1459.91|1462.09|1462.09|1463.71|1463.71|1457.89|1457.89|0
1590581400000|2020-05-27 12:10:00|1463.17|1463.17|1464.79|1464.79|1465.33|1465.33|1463.17|1463.17|0
1590581700000|2020-05-27 12:15:00|1465.33|1465.33|1468.57|1468.57|1468.72|1468.72|1465.33|1465.33|0
1590582000000|2020-05-27 12:20:00|1468.03|1468.03|1470.73|1470.73|1470.73|1470.73|1468.03|1468.03|0
1590582300000|2020-05-27 12:25:00|1471.27|1471.27|1469.11|1469.11|1472.89|1472.89|1469.11|1469.11|0
1590582600000|2020-05-27 12:30:00|1470.19|1470.19|1469.02|1469.02|1470.76|1470.76|1467.52|1467.52|0
1590582900000|2020-05-27 12:35:00|1468.49|1468.49|1467.97|1467.97|1469.56|1469.56|1467.41|1467.41|0
1590583200000|2020-05-27 12:40:00|1468.51|1468.51|1469.48|1469.48|1470.54|1470.54|1468.51|1468.51|0
1590583500000|2020-05-27 12:45:00|1471.1|1471.1|1468.77|1468.77|1471.64|1471.64|1468.77|1468.77|0
1590583800000|2020-05-27 12:50:00|1468.91|1468.91|1468.12|1468.12|1471.07|1471.07|1467.83|1467.83|0
1590584100000|2020-05-27 12:55:00|1467.58|1467.58|1470.81|1470.81|1471.35|1471.35|1467.58|1467.58|0
1590584400000|2020-05-27 13:00:00|1470.28|1470.28|1466.64|1466.64|1470.28|1470.28|1464.34|1464.34|0
1590584700000|2020-05-27 13:05:00|1468.8|1468.8|1466.68|1466.68|1470.42|1470.42|1466.64|1466.64|0
1590585000000|2020-05-27 13:10:00|1467.22|1467.22|1469.38|1469.38|1470.46|1470.46|1467.22|1467.22|0
1590585300000|2020-05-27 13:15:00|1469.92|1469.92|1471.07|1471.07|1471.54|1471.54|1469.92|1469.92|0
1590585600000|2020-05-27 13:20:00|1470.53|1470.53|1468.91|1468.91|1472.15|1472.15|1468.91|1468.91|0
1590585900000|2020-05-27 13:25:00|1468.37|1468.37|1462.97|1462.97|1468.37|1468.37|1462.97|1462.97|0
1590586200000|2020-05-27 13:30:00|1464.05|1464.05|1461.89|1461.89|1465.67|1465.67|1460.81|1460.81|0
1590586500000|2020-05-27 13:35:00|1462.97|1462.97|1457.58|1457.58|1463.51|1463.51|1457.58|1457.58|0
1590586800000|2020-05-27 13:40:00|1457.04|1457.04|1451.64|1451.64|1457.04|1457.04|1451.64|1451.64|0
1590587100000|2020-05-27 13:45:00|1452.18|1452.18|1454.97|1454.97|1455.25|1455.25|1452.01|1452.01|0
1590587400000|2020-05-27 13:50:00|1456.05|1456.05|1458.66|1458.66|1459.19|1459.19|1456.05|1456.05|0
1590587700000|2020-05-27 13:55:00|1456.5|1456.5|1458.61|1458.61|1458.61|1458.61|1454.83|1454.83|0
1590588000000|2020-05-27 14:00:00|1459.69|1459.69|1455.91|1455.91|1459.69|1459.69|1455.91|1455.91|0
1590588300000|2020-05-27 14:05:00|1456.99|1456.99|1455.23|1455.23|1458.61|1458.61|1453.07|1453.07|0
1590588600000|2020-05-27 14:10:00|1456.85|1456.85|1461.93|1461.93|1461.93|1461.93|1456.81|1456.81|0
1590588900000|2020-05-27 14:15:00|1462.47|1462.47|1465.42|1465.42|1465.96|1465.96|1461.64|1461.64|0
1590589200000|2020-05-27 14:20:00|1464.88|1464.88|1460.85|1460.85|1464.88|1464.88|1460.85|1460.85|0
1590589500000|2020-05-27 14:25:00|1458.69|1458.69|1459.19|1459.19|1461.68|1461.68|1458.15|1458.15|0
1590589800000|2020-05-27 14:30:00|1459.73|1459.73|1458.53|1458.53|1459.73|1459.73|1456.91|1456.91|0
1590590100000|2020-05-27 14:35:00|1459.07|1459.07|1460.53|1460.53|1461.23|1461.23|1457.95|1457.95|0
1590590400000|2020-05-27 14:40:00|1459.99|1459.99|1460.95|1460.95|1462.03|1462.03|1456.63|1456.63|0
1590590700000|2020-05-27 14:45:00|1460.53|1460.53|1460.73|1460.73|1462.74|1462.74|1460.19|1460.19|0
1590591000000|2020-05-27 14:50:00|1461.27|1461.27|1467.89|1467.89|1467.89|1467.89|1461.27|1461.27|0
1590591300000|2020-05-27 14:55:00|1468.43|1468.43|1468.78|1468.78|1470.98|1470.98|1467.89|1467.89|0
1590591600000|2020-05-27 15:00:00|1468.24|1468.24|1468.55|1468.55|1471.94|1471.94|1467.62|1467.62|0
1590591900000|2020-05-27 15:05:00|1467.47|1467.47|1467.18|1467.18|1469.94|1469.94|1466.42|1466.42|0
1590592200000|2020-05-27 15:10:00|1467.33|1467.33|1467.33|1467.33|1468.41|1468.41|1465.71|1465.71|0
1590592500000|2020-05-27 15:15:00|1466.79|1466.79|1468.41|1468.41|1469.49|1469.49|1465.17|1465.17|0
1590592800000|2020-05-27 15:20:00|1468.57|1468.57|1470.25|1470.25|1471.21|1471.21|1468.37|1468.37|0
1590593100000|2020-05-27 15:25:00|1470.79|1470.79|1469.46|1469.46|1473.19|1473.19|1467.91|1467.91|0
1590650100000|2020-05-28 07:15:00|1470.74|1470.74|1468.29|1468.29|1472.36|1472.36|1467.75|1467.75|0
1590650400000|2020-05-28 07:20:00|1468.83|1468.83|1470.02|1470.02|1472.18|1472.18|1467.75|1467.75|0
1590650700000|2020-05-28 07:25:00|1469.48|1469.48|1465.21|1465.21|1469.48|1469.48|1462.51|1462.51|0
1590651000000|2020-05-28 07:30:00|1465.75|1465.75|1467.91|1467.91|1469.52|1469.52|1465.75|1465.75|0
1590651300000|2020-05-28 07:35:00|1468.45|1468.45|1471.14|1471.14|1471.14|1471.14|1467.91|1467.91|0
1590651600000|2020-05-28 07:40:00|1471.68|1471.68|1474.92|1474.92|1474.92|1474.92|1471.14|1471.14|0
1590651900000|2020-05-28 07:45:00|1475.46|1475.46|1473.06|1473.06|1477.62|1477.62|1472.52|1472.52|0
1590652200000|2020-05-28 07:50:00|1472.52|1472.52|1473.6|1473.6|1474.14|1474.14|1470.36|1470.36|0
1590652500000|2020-05-28 07:55:00|1474.14|1474.14|1475.21|1475.21|1475.75|1475.75|1473.06|1473.06|0
1590652800000|2020-05-28 08:00:00|1474.67|1474.67|1478.45|1478.45|1478.99|1478.99|1472.52|1472.52|0
1590653100000|2020-05-28 08:05:00|1477.37|1477.37|1477.91|1477.91|1478.99|1478.99|1476.83|1476.83|0
1590653400000|2020-05-28 08:10:00|1476.83|1476.83|1478.08|1478.08|1478.37|1478.37|1476.75|1476.75|0
1590653700000|2020-05-28 08:15:00|1477.54|1477.54|1471.6|1471.6|1477.54|1477.54|1470.52|1470.52|0
1590654000000|2020-05-28 08:20:00|1471.06|1471.06|1463.65|1463.65|1471.06|1471.06|1462.57|1462.57|0
1590654300000|2020-05-28 08:25:00|1463.11|1463.11|1463.73|1463.73|1467.22|1467.22|1461.78|1461.78|0
1590654600000|2020-05-28 08:30:00|1464.81|1464.81|1461.53|1461.53|1464.81|1464.81|1460.45|1460.45|0
1590654900000|2020-05-28 08:35:00|1461.39|1461.39|1462.42|1462.42|1462.42|1462.42|1460.45|1460.45|0
1590655200000|2020-05-28 08:40:00|1462.96|1462.96|1461.88|1461.88|1462.96|1462.96|1460.26|1460.26|0
1590655500000|2020-05-28 08:45:00|1461.34|1461.34|1460.43|1460.43|1462.96|1462.96|1460.43|1460.43|0
1590655800000|2020-05-28 08:50:00|1460.97|1460.97|1456.65|1456.65|1461.5|1461.5|1456.11|1456.11|0
1590656100000|2020-05-28 08:55:00|1457.19|1457.19|1460.43|1460.43|1460.43|1460.43|1457.19|1457.19|0
1590656400000|2020-05-28 09:00:00|1459.89|1459.89|1461.5|1461.5|1461.5|1461.5|1458.81|1458.81|0
1590656700000|2020-05-28 09:05:00|1460.97|1460.97|1461.79|1461.79|1462.87|1462.87|1459.35|1459.35|0
1590657000000|2020-05-28 09:10:00|1462.33|1462.33|1463.95|1463.95|1463.95|1463.95|1461.79|1461.79|0
1590657300000|2020-05-28 09:15:00|1464.49|1464.49|1460.17|1460.17|1465.57|1465.57|1460.17|1460.17|0
1590657600000|2020-05-28 09:20:00|1460.71|1460.71|1461.79|1461.79|1462.87|1462.87|1460.71|1460.71|0
1590657900000|2020-05-28 09:25:00|1462.33|1462.33|1460.17|1460.17|1462.87|1462.87|1459.63|1459.63|0
1590658200000|2020-05-28 09:30:00|1460.71|1460.71|1462.33|1462.33|1463.41|1463.41|1460.71|1460.71|0
1590658500000|2020-05-28 09:35:00|1461.79|1461.79|1461.65|1461.65|1461.79|1461.79|1460.57|1460.57|0
1590658800000|2020-05-28 09:40:00|1462.19|1462.19|1467.04|1467.04|1467.04|1467.04|1461.65|1461.65|0
1590659100000|2020-05-28 09:45:00|1465.97|1465.97|1465.18|1465.18|1466.25|1466.25|1465.18|1465.18|0
1590659400000|2020-05-28 09:50:00|1463.56|1463.56|1464.14|1464.14|1464.14|1464.14|1463.02|1463.02|0
1590659700000|2020-05-28 09:55:00|1464.51|1464.51|1464.48|1464.48|1466.1|1466.1|1464.34|1464.34|0
1590660000000|2020-05-28 10:00:00|1465.02|1465.02|1468.26|1468.26|1468.26|1468.26|1465.02|1465.02|0
1590660300000|2020-05-28 10:05:00|1468.8|1468.8|1466.31|1466.31|1470.96|1470.96|1465.77|1465.77|0
1590660600000|2020-05-28 10:10:00|1465.77|1465.77|1467.98|1467.98|1467.98|1467.98|1465.77|1465.77|0
1590660900000|2020-05-28 10:15:00|1468.52|1468.52|1468.52|1468.52|1470.68|1470.68|1468.52|1468.52|0
1590661200000|2020-05-28 10:20:00|1467.44|1467.44|1470.66|1470.66|1470.66|1470.66|1466.9|1466.9|0
1590661500000|2020-05-28 10:25:00|1471.74|1471.74|1471.23|1471.23|1472.31|1472.31|1469.61|1469.61|0
1590661800000|2020-05-28 10:30:00|1470.69|1470.69|1471.23|1471.23|1471.77|1471.77|1470.69|1470.69|0
1590662100000|2020-05-28 10:35:00|1471.77|1471.77|1470.69|1470.69|1471.77|1471.77|1470.15|1470.15|0
1590662400000|2020-05-28 10:40:00|1471.23|1471.23|1471.77|1471.77|1472.31|1472.31|1470.69|1470.69|0
1590662700000|2020-05-28 10:45:00|1472.31|1472.31|1474.38|1474.38|1474.38|1474.38|1471.23|1471.23|0
1590663000000|2020-05-28 10:50:00|1474.92|1474.92|1475.42|1475.42|1475.46|1475.46|1474.92|1474.92|0
1590663300000|2020-05-28 10:55:00|1475.96|1475.96|1474.38|1474.38|1476.5|1476.5|1474.3|1474.3|0
1590663600000|2020-05-28 11:00:00|1471.14|1471.14|1473.12|1473.12|1474.95|1474.95|1471.14|1471.14|0
1590663900000|2020-05-28 11:05:00|1473.66|1473.66|1475.65|1475.65|1477.98|1477.98|1473.12|1473.12|0
1590664200000|2020-05-28 11:10:00|1475.11|1475.11|1476.73|1476.73|1477.27|1477.27|1475.11|1475.11|0
1590664500000|2020-05-28 11:15:00|1477.27|1477.27|1477.81|1477.81|1478.35|1478.35|1477.27|1477.27|0
1590664800000|2020-05-28 11:20:00|1477.27|1477.27|1479.41|1479.41|1479.95|1479.95|1476.57|1476.57|0
1590665100000|2020-05-28 11:25:00|1479.95|1479.95|1484.8|1484.8|1484.8|1484.8|1479.95|1479.95|0
1590665400000|2020-05-28 11:30:00|1485.34|1485.34|1485.34|1485.34|1485.34|1485.34|1482.35|1482.35|0
1590665700000|2020-05-28 11:35:00|1484.8|1484.8|1485.17|1485.17|1485.17|1485.17|1483.97|1483.97|0
1590666000000|2020-05-28 11:40:00|1484.63|1484.63|1479.77|1479.77|1484.63|1484.63|1479.77|1479.77|0
1590666300000|2020-05-28 11:45:00|1479.23|1479.23|1479.36|1479.36|1480.44|1480.44|1478.82|1478.82|0
1590666600000|2020-05-28 11:50:00|1480.98|1480.98|1483.93|1483.93|1484.76|1484.76|1480.98|1480.98|0
1590666900000|2020-05-28 11:55:00|1484.06|1484.06|1482.98|1482.98|1484.06|1484.06|1482.44|1482.44|0
1590667200000|2020-05-28 12:00:00|1481.9|1481.9|1480.28|1480.28|1482.44|1482.44|1480.28|1480.28|0
1590667500000|2020-05-28 12:05:00|1481.9|1481.9|1479.2|1479.2|1481.9|1481.9|1479.2|1479.2|0
1590667800000|2020-05-28 12:10:00|1478.66|1478.66|1476.87|1476.87|1478.66|1478.66|1475.79|1475.79|0
1590668100000|2020-05-28 12:15:00|1476.33|1476.33|1477.06|1477.06|1478.68|1478.68|1476.33|1476.33|0
1590668400000|2020-05-28 12:20:00|1476.91|1476.91|1477.45|1477.45|1477.45|1477.45|1475.29|1475.29|0
1590668700000|2020-05-28 12:25:00|1476.91|1476.91|1477.45|1477.45|1477.62|1477.62|1475.83|1475.83|0
1590669000000|2020-05-28 12:30:00|1477.62|1477.62|1476.68|1476.68|1479.24|1479.24|1476|1476|0
1590669300000|2020-05-28 12:35:00|1477.22|1477.22|1476.14|1476.14|1477.76|1477.76|1476.14|1476.14|0
1590669600000|2020-05-28 12:40:00|1475.6|1475.6|1471.82|1471.82|1476.14|1476.14|1470.2|1470.2|0
1590669900000|2020-05-28 12:45:00|1472.9|1472.9|1474.77|1474.77|1475.6|1475.6|1472.36|1472.36|0
1590670200000|2020-05-28 12:50:00|1475.31|1475.31|1477.01|1477.01|1477.01|1477.01|1472.9|1472.9|0
1590670500000|2020-05-28 12:55:00|1477.55|1477.55|1472.65|1472.65|1477.55|1477.55|1472.11|1472.11|0
1590670800000|2020-05-28 13:00:00|1472.79|1472.79|1474.95|1474.95|1476.03|1476.03|1472.79|1472.79|0
1590671100000|2020-05-28 13:05:00|1475.49|1475.49|1481.43|1481.43|1481.43|1481.43|1475.49|1475.49|0
1590671400000|2020-05-28 13:10:00|1481.97|1481.97|1479.27|1479.27|1483.59|1483.59|1479.27|1479.27|0
1590671700000|2020-05-28 13:15:00|1478.73|1478.73|1477.65|1477.65|1479.81|1479.81|1476.57|1476.57|0
1590672000000|2020-05-28 13:20:00|1476.57|1476.57|1464.86|1464.86|1476.57|1476.57|1464.86|1464.86|0
1590672300000|2020-05-28 13:25:00|1465.94|1465.94|1467.02|1467.02|1469.72|1469.72|1464.86|1464.86|0
1590672600000|2020-05-28 13:30:00|1467.56|1467.56|1471.86|1471.86|1472.94|1472.94|1465.54|1465.54|0
1590672900000|2020-05-28 13:35:00|1473.48|1473.48|1474.02|1474.02|1476.71|1476.71|1472.4|1472.4|0
1590673200000|2020-05-28 13:40:00|1474.56|1474.56|1477.42|1477.42|1478.96|1478.96|1473.48|1473.48|0
1590673500000|2020-05-28 13:45:00|1476.34|1476.34|1476.34|1476.34|1478.5|1478.5|1475.8|1475.8|0
1590673800000|2020-05-28 13:50:00|1476.88|1476.88|1477.96|1477.96|1477.96|1477.96|1475.8|1475.8|0
1590674100000|2020-05-28 13:55:00|1477.42|1477.42|1476.63|1476.63|1478.5|1478.5|1475.8|1475.8|0
1590674400000|2020-05-28 14:00:00|1477.17|1477.17|1476.3|1476.3|1479|1479|1476.3|1476.3|0
1590674700000|2020-05-28 14:05:00|1477.38|1477.38|1476.63|1476.63|1477.71|1477.71|1476.09|1476.09|0
1590675000000|2020-05-28 14:10:00|1476.09|1476.09|1476.09|1476.09|1477.17|1477.17|1475.55|1475.55|0
1590675300000|2020-05-28 14:15:00|1476.63|1476.63|1476.57|1476.57|1476.63|1476.63|1474.2|1474.2|0
1590675600000|2020-05-28 14:20:00|1476.03|1476.03|1475.49|1475.49|1476.57|1476.57|1474.41|1474.41|0
1590675900000|2020-05-28 14:25:00|1476.03|1476.03|1476.39|1476.39|1476.9|1476.9|1474.74|1474.74|0
1590676200000|2020-05-28 14:30:00|1476.43|1476.43|1472.48|1472.48|1476.43|1476.43|1470.32|1470.32|0
1590676500000|2020-05-28 14:35:00|1471.94|1471.94|1470.29|1470.29|1473.02|1473.02|1470.29|1470.29|0
1590676800000|2020-05-28 14:40:00|1470.83|1470.83|1474.07|1474.07|1474.07|1474.07|1470.29|1470.29|0
1590677100000|2020-05-28 14:45:00|1473.53|1473.53|1474.61|1474.61|1474.61|1474.61|1473.53|1473.53|0
1590677400000|2020-05-28 14:50:00|1474.07|1474.07|1470.9|1470.9|1474.07|1474.07|1469.61|1469.61|0
1590677700000|2020-05-28 14:55:00|1471.44|1471.44|1471.71|1471.71|1472.79|1472.79|1470.49|1470.49|0
1590678000000|2020-05-28 15:00:00|1471.17|1471.17|1467.84|1467.84|1471.17|1471.17|1467.84|1467.84|0
1590678300000|2020-05-28 15:05:00|1467.99|1467.99|1466.57|1466.57|1469.81|1469.81|1466.03|1466.03|0
1590678600000|2020-05-28 15:10:00|1466.72|1466.72|1464.35|1464.35|1466.72|1466.72|1461.69|1461.69|0
1590678900000|2020-05-28 15:15:00|1463.81|1463.81|1462.46|1462.46|1463.81|1463.81|1461.92|1461.92|0
1590679200000|2020-05-28 15:20:00|1463|1463|1463.91|1463.91|1464.99|1464.99|1462.07|1462.07|0
1590679500000|2020-05-28 15:25:00|1463.37|1463.37|1466.84|1466.84|1466.84|1466.84|1462.83|1462.83|0
1590736500000|2020-05-29 07:15:00|1454.1|1454.1|1460.56|1460.56|1460.56|1460.56|1454.1|1454.1|0
1590736800000|2020-05-29 07:20:00|1460.02|1460.02|1462.74|1462.74|1463.28|1463.28|1458.4|1458.4|0
1590737100000|2020-05-29 07:25:00|1463.28|1463.28|1465.44|1465.44|1465.98|1465.98|1463.28|1463.28|0
1590737400000|2020-05-29 07:30:00|1465.98|1465.98|1468.35|1468.35|1469.34|1469.34|1465.98|1465.98|0
1590737700000|2020-05-29 07:35:00|1468.49|1468.49|1460.48|1460.48|1468.49|1468.49|1459.4|1459.4|0
1590738000000|2020-05-29 07:40:00|1459.4|1459.4|1460.22|1460.22|1461.29|1461.29|1455.9|1455.9|0
1590738300000|2020-05-29 07:45:00|1461.29|1461.29|1460.76|1460.76|1462.91|1462.91|1459.68|1459.68|0
1590738600000|2020-05-29 07:50:00|1461.04|1461.04|1464.28|1464.28|1464.82|1464.82|1461.04|1461.04|0
1590738900000|2020-05-29 07:55:00|1464.82|1464.82|1464.82|1464.82|1465.9|1465.9|1464.28|1464.28|0
1590739200000|2020-05-29 08:00:00|1464.28|1464.28|1463.74|1463.74|1465.9|1465.9|1463.74|1463.74|0
1590739500000|2020-05-29 08:05:00|1463.2|1463.2|1463.2|1463.2|1463.74|1463.74|1461.04|1461.04|0
1590739800000|2020-05-29 08:10:00|1462.12|1462.12|1463.2|1463.2|1463.74|1463.74|1461.04|1461.04|0
1590740100000|2020-05-29 08:15:00|1462.66|1462.66|1461.7|1461.7|1463.74|1463.74|1461.58|1461.58|0
1590740400000|2020-05-29 08:20:00|1462.24|1462.24|1461.7|1461.7|1463.32|1463.32|1460.08|1460.08|0
1590740700000|2020-05-29 08:25:00|1461.16|1461.16|1459.54|1459.54|1461.16|1461.16|1459|1459|0
1590741000000|2020-05-29 08:30:00|1457.92|1457.92|1461.16|1461.16|1461.16|1461.16|1457.92|1457.92|0
1590741300000|2020-05-29 08:35:00|1460.08|1460.08|1460.22|1460.22|1460.76|1460.76|1458.46|1458.46|0
1590741600000|2020-05-29 08:40:00|1459.68|1459.68|1455.9|1455.9|1459.68|1459.68|1455.36|1455.36|0
1590741900000|2020-05-29 08:45:00|1456.98|1456.98|1454.82|1454.82|1458.06|1458.06|1454.82|1454.82|0
1590742200000|2020-05-29 08:50:00|1454.28|1454.28|1454.28|1454.28|1454.28|1454.28|1453.2|1453.2|0
1590742500000|2020-05-29 08:55:00|1454.82|1454.82|1454.82|1454.82|1454.82|1454.82|1454.28|1454.28|0
1590742800000|2020-05-29 09:00:00|1454.28|1454.28|1453.2|1453.2|1455.9|1455.9|1453.2|1453.2|0
1590743100000|2020-05-29 09:05:00|1452.66|1452.66|1456.87|1456.87|1456.87|1456.87|1451.04|1451.04|0
1590743400000|2020-05-29 09:10:00|1456.91|1456.91|1455.17|1455.17|1457.32|1457.32|1455.17|1455.17|0
1590743700000|2020-05-29 09:15:00|1455.71|1455.71|1454.92|1454.92|1456.54|1456.54|1454.92|1454.92|0
1590744000000|2020-05-29 09:20:00|1454.75|1454.75|1454.75|1454.75|1454.75|1454.75|1454.75|1454.75|0
1590744300000|2020-05-29 09:25:00|1454.61|1454.61|1455.23|1455.23|1455.77|1455.77|1454.61|1454.61|0
1590744600000|2020-05-29 09:30:00|1455.77|1455.77|1456.31|1456.31|1456.31|1456.31|1455.23|1455.23|0
1590744900000|2020-05-29 09:35:00|1455.77|1455.77|1454.9|1454.9|1455.77|1455.77|1454.36|1454.36|0
1590745200000|2020-05-29 09:40:00|1455.98|1455.98|1455.86|1455.86|1458.14|1458.14|1454.9|1454.9|0
1590745500000|2020-05-29 09:45:00|1455.32|1455.32|1458.72|1458.72|1458.72|1458.72|1454.78|1454.78|0
1590745800000|2020-05-29 09:50:00|1458.18|1458.18|1457.64|1457.64|1458.72|1458.72|1457.64|1457.64|0
1590746100000|2020-05-29 09:55:00|1458.18|1458.18|1456.02|1456.02|1458.72|1458.72|1455.48|1455.48|0
1590746400000|2020-05-29 10:00:00|1455.48|1455.48|1455.42|1455.42|1455.48|1455.48|1453.86|1453.86|0
1590746700000|2020-05-29 10:05:00|1454.34|1454.34|1456.5|1456.5|1457.03|1457.03|1454.34|1454.34|0
1590747000000|2020-05-29 10:10:00|1455.96|1455.96|1453.4|1453.4|1456.5|1456.5|1452.86|1452.86|0
1590747300000|2020-05-29 10:15:00|1453.94|1453.94|1453.26|1453.26|1453.94|1453.94|1452.72|1452.72|0
1590747600000|2020-05-29 10:20:00|1452.72|1452.72|1452.43|1452.43|1452.72|1452.72|1451.49|1451.49|0
1590747900000|2020-05-29 10:25:00|1451.89|1451.89|1452.01|1452.01|1452.97|1452.97|1451.89|1451.89|0
1590748200000|2020-05-29 10:30:00|1452.55|1452.55|1449.52|1449.52|1453.09|1453.09|1448.98|1448.98|0
1590748500000|2020-05-29 10:35:00|1450.06|1450.06|1451.16|1451.16|1451.16|1451.16|1449.52|1449.52|0
1590748800000|2020-05-29 10:40:00|1451.7|1451.7|1450.48|1450.48|1452.64|1452.64|1450.48|1450.48|0
1590749100000|2020-05-29 10:45:00|1449.94|1449.94|1451.02|1451.02|1451.02|1451.02|1448.32|1448.32|0
1590749400000|2020-05-29 10:50:00|1451.56|1451.56|1449.4|1449.4|1452.64|1452.64|1449.4|1449.4|0
1590749700000|2020-05-29 10:55:00|1449.69|1449.69|1452.22|1452.22|1452.22|1452.22|1448.44|1448.44|0
1590750000000|2020-05-29 11:00:00|1452.01|1452.01|1452.21|1452.21|1453.21|1453.21|1451.05|1451.05|0
1590750300000|2020-05-29 11:05:00|1451.13|1451.13|1451.13|1451.13|1451.67|1451.67|1450.05|1450.05|0
1590750600000|2020-05-29 11:10:00|1450.05|1450.05|1447.89|1447.89|1450.59|1450.59|1445.73|1445.73|0
1590750900000|2020-05-29 11:15:00|1448.97|1448.97|1448.43|1448.43|1448.97|1448.97|1448.43|1448.43|0
1590751200000|2020-05-29 11:20:00|1448.97|1448.97|1448.97|1448.97|1450.59|1450.59|1448.97|1448.97|0
1590751500000|2020-05-29 11:25:00|1449.51|1449.51|1450.59|1450.59|1450.59|1450.59|1449.51|1449.51|0
1590751800000|2020-05-29 11:30:00|1450.05|1450.05|1449.51|1449.51|1450.05|1450.05|1446.81|1446.81|0
1590752100000|2020-05-29 11:35:00|1448.97|1448.97|1447.89|1447.89|1448.97|1448.97|1447.35|1447.35|0
1590752400000|2020-05-29 11:40:00|1447.35|1447.35|1448.43|1448.43|1448.43|1448.43|1447.35|1447.35|0
1590752700000|2020-05-29 11:45:00|1448.97|1448.97|1454.37|1454.37|1454.37|1454.37|1448.97|1448.97|0
1590753000000|2020-05-29 11:50:00|1453.83|1453.83|1453.03|1453.03|1454.65|1454.65|1452.75|1452.75|0
1590753300000|2020-05-29 11:55:00|1452.49|1452.49|1449.25|1449.25|1453.03|1453.03|1449.25|1449.25|0
1590753600000|2020-05-29 12:00:00|1450.87|1450.87|1449.77|1449.77|1450.87|1450.87|1449.23|1449.23|0
1590753900000|2020-05-29 12:05:00|1450.31|1450.31|1451.79|1451.79|1452.33|1452.33|1450.17|1450.17|0
1590754200000|2020-05-29 12:10:00|1452.33|1452.33|1452.49|1452.49|1453.03|1453.03|1451.79|1451.79|0
1590754500000|2020-05-29 12:15:00|1451.95|1451.95|1452.52|1452.52|1452.52|1452.52|1450.87|1450.87|0
1590754800000|2020-05-29 12:20:00|1452.66|1452.66|1453.7|1453.7|1454.82|1454.82|1452.66|1452.66|0
1590755100000|2020-05-29 12:25:00|1453.62|1453.62|1454.28|1454.28|1454.7|1454.7|1453.62|1453.62|0
1590755400000|2020-05-29 12:30:00|1454.82|1454.82|1453.2|1453.2|1455.36|1455.36|1453.2|1453.2|0
1590755700000|2020-05-29 12:35:00|1452.66|1452.66|1452.12|1452.12|1453.74|1453.74|1452.12|1452.12|0
1590756000000|2020-05-29 12:40:00|1451.98|1451.98|1451.98|1451.98|1452.52|1452.52|1451.44|1451.44|0
1590756300000|2020-05-29 12:45:00|1452.52|1452.52|1452.52|1452.52|1453.6|1453.6|1451.16|1451.16|0
1590756600000|2020-05-29 12:50:00|1451.98|1451.98|1454.22|1454.22|1454.76|1454.76|1450.98|1450.98|0
1590756900000|2020-05-29 12:55:00|1453.14|1453.14|1451.98|1451.98|1453.14|1453.14|1451.98|1451.98|0
1590757200000|2020-05-29 13:00:00|1452.52|1452.52|1450.78|1450.78|1452.98|1452.98|1450.78|1450.78|0
1590757500000|2020-05-29 13:05:00|1450.24|1450.24|1450.15|1450.15|1451.32|1451.32|1449.7|1449.7|0
1590757800000|2020-05-29 13:10:00|1449.61|1449.61|1450.24|1450.24|1451.32|1451.32|1449.16|1449.16|0
1590758100000|2020-05-29 13:15:00|1449.7|1449.7|1448.95|1448.95|1450.78|1450.78|1448.41|1448.41|0
1590758400000|2020-05-29 13:20:00|1448.41|1448.41|1446.91|1446.91|1448.41|1448.41|1446.78|1446.78|0
1590758700000|2020-05-29 13:25:00|1447.45|1447.45|1452.52|1452.52|1452.52|1452.52|1447.45|1447.45|0
1590759000000|2020-05-29 13:30:00|1451.98|1451.98|1451.07|1451.07|1452.15|1452.15|1450.36|1450.36|0
1590759300000|2020-05-29 13:35:00|1450.53|1450.53|1453.29|1453.29|1453.29|1453.29|1450.53|1450.53|0
1590759600000|2020-05-29 13:40:00|1453.33|1453.33|1452.4|1452.4|1453.33|1453.33|1450.24|1450.24|0
1590759900000|2020-05-29 13:45:00|1451.32|1451.32|1451.44|1451.44|1452.93|1452.93|1451.32|1451.32|0
1590760200000|2020-05-29 13:50:00|1451.36|1451.36|1450.28|1450.28|1452.77|1452.77|1450.28|1450.28|0
1590760500000|2020-05-29 13:55:00|1450.82|1450.82|1450.22|1450.22|1450.82|1450.82|1449.18|1449.18|0
1590760800000|2020-05-29 14:00:00|1449.68|1449.68|1445.36|1445.36|1449.68|1449.68|1445.36|1445.36|0
1590761100000|2020-05-29 14:05:00|1445.9|1445.9|1442.12|1442.12|1446.44|1446.44|1441.58|1441.58|0
1590761400000|2020-05-29 14:10:00|1442.66|1442.66|1443.05|1443.05|1443.26|1443.26|1442.66|1442.66|0
1590761700000|2020-05-29 14:15:00|1442.51|1442.51|1446.06|1446.06|1446.06|1446.06|1441.43|1441.43|0
1590762000000|2020-05-29 14:20:00|1446.6|1446.6|1446.6|1446.6|1447.68|1447.68|1446.06|1446.06|0
1590762300000|2020-05-29 14:25:00|1446.06|1446.06|1444.27|1444.27|1446.6|1446.6|1442.65|1442.65|0
1590762600000|2020-05-29 14:30:00|1443.73|1443.73|1444.4|1444.4|1445.89|1445.89|1443.73|1443.73|0
1590762900000|2020-05-29 14:35:00|1443.86|1443.86|1442.45|1442.45|1443.86|1443.86|1442.45|1442.45|0
1590763200000|2020-05-29 14:40:00|1441.37|1441.37|1442.78|1442.78|1442.78|1442.78|1441.37|1441.37|0
1590763500000|2020-05-29 14:45:00|1442.24|1442.24|1441.7|1441.7|1442.78|1442.78|1441.7|1441.7|0
1590763800000|2020-05-29 14:50:00|1442.24|1442.24|1443.46|1443.46|1444|1444|1441.7|1441.7|0
1590764100000|2020-05-29 14:55:00|1442.92|1442.92|1441.64|1441.64|1442.92|1442.92|1440.76|1440.76|0
1590764400000|2020-05-29 15:00:00|1442.18|1442.18|1439.48|1439.48|1443.8|1443.8|1439.48|1439.48|0
1590764700000|2020-05-29 15:05:00|1439.76|1439.76|1442.48|1442.48|1443.17|1443.17|1439.76|1439.76|0
1590765000000|2020-05-29 15:10:00|1442.62|1442.62|1444.11|1444.11|1444.11|1444.11|1441.12|1441.12|0
1590765300000|2020-05-29 15:15:00|1444.03|1444.03|1441.49|1441.49|1444.11|1444.11|1441.49|1441.49|0
1590765600000|2020-05-29 15:20:00|1441.15|1441.15|1437.77|1437.77|1441.15|1441.15|1437.23|1437.23|0
1590765900000|2020-05-29 15:25:00|1437.23|1437.23|1431.17|1431.17|1437.42|1437.42|1431.17|1431.17|0
1590995700000|2020-06-01 07:15:00|1456.15|1456.15|1456.03|1456.03|1456.69|1456.69|1455.07|1455.07|0
1590996000000|2020-06-01 07:20:00|1457.65|1457.65|1461.42|1461.42|1462.5|1462.5|1457.65|1457.65|0
1590996300000|2020-06-01 07:25:00|1462.5|1462.5|1465.54|1465.54|1466.82|1466.82|1462.5|1462.5|0
1590996600000|2020-06-01 07:30:00|1466.07|1466.07|1468.77|1468.77|1468.77|1468.77|1464.46|1464.46|0
1590996900000|2020-06-01 07:35:00|1470.39|1470.39|1471.51|1471.51|1472.59|1472.59|1469.85|1469.85|0
1590997200000|2020-06-01 07:40:00|1470.97|1470.97|1475.83|1475.83|1476.37|1476.37|1470.97|1470.97|0
1590997500000|2020-06-01 07:45:00|1475.29|1475.29|1477.12|1477.12|1477.99|1477.99|1474.21|1474.21|0
1590997800000|2020-06-01 07:50:00|1476.58|1476.58|1476.99|1476.99|1477.12|1477.12|1474.96|1474.96|0
1590998100000|2020-06-01 07:55:00|1476.45|1476.45|1475.91|1475.91|1476.45|1476.45|1473.75|1473.75|0
1590998400000|2020-06-01 08:00:00|1473.75|1473.75|1471.13|1471.13|1475.37|1475.37|1471.05|1471.05|0
1590998700000|2020-06-01 08:05:00|1470.59|1470.59|1473.83|1473.83|1473.83|1473.83|1470.59|1470.59|0
1590999000000|2020-06-01 08:10:00|1474.37|1474.37|1477.28|1477.28|1477.28|1477.28|1474.37|1474.37|0
1590999300000|2020-06-01 08:15:00|1476.74|1476.74|1470.51|1470.51|1476.74|1476.74|1469.43|1469.43|0
1590999600000|2020-06-01 08:20:00|1472.13|1472.13|1471.7|1471.7|1472.67|1472.67|1471.59|1471.59|0
1590999900000|2020-06-01 08:25:00|1471.16|1471.16|1476.18|1476.18|1476.18|1476.18|1471.16|1471.16|0
1591000200000|2020-06-01 08:30:00|1475.76|1475.76|1475.79|1475.79|1476.87|1476.87|1474.71|1474.71|0
1591000500000|2020-06-01 08:35:00|1476.87|1476.87|1474.71|1474.71|1476.87|1476.87|1474.71|1474.71|0
1591000800000|2020-06-01 08:40:00|1475.79|1475.79|1475.79|1475.79|1475.79|1475.79|1474.17|1474.17|0
1591001100000|2020-06-01 08:45:00|1476.33|1476.33|1477.53|1477.53|1477.95|1477.95|1476.33|1476.33|0
1591001400000|2020-06-01 08:50:00|1478.61|1478.61|1480.77|1480.77|1480.77|1480.77|1478.61|1478.61|0
1591001700000|2020-06-01 08:55:00|1481.31|1481.31|1480.77|1480.77|1481.85|1481.85|1480.77|1480.77|0
1591002000000|2020-06-01 09:00:00|1481.31|1481.31|1479.98|1479.98|1482.14|1482.14|1479.98|1479.98|0
1591002300000|2020-06-01 09:05:00|1480.27|1480.27|1480.81|1480.81|1483.5|1483.5|1480.27|1480.27|0
1591002600000|2020-06-01 09:10:00|1480.27|1480.27|1480.27|1480.27|1481.35|1481.35|1480.27|1480.27|0
1591002900000|2020-06-01 09:15:00|1481.35|1481.35|1482.05|1482.05|1482.05|1482.05|1480.81|1480.81|0
1591003200000|2020-06-01 09:20:00|1482.59|1482.59|1480.68|1480.68|1482.59|1482.59|1480.43|1480.43|0
1591003500000|2020-06-01 09:25:00|1481.22|1481.22|1481.76|1481.76|1481.76|1481.76|1480.68|1480.68|0
1591003800000|2020-06-01 09:30:00|1481.89|1481.89|1481.89|1481.89|1481.89|1481.89|1481.35|1481.35|0
1591004100000|2020-06-01 09:35:00|1480.81|1480.81|1480.81|1480.81|1481.35|1481.35|1480.12|1480.12|0
1591004400000|2020-06-01 09:40:00|1480.27|1480.27|1481.06|1481.06|1481.89|1481.89|1480.27|1480.27|0
1591004700000|2020-06-01 09:45:00|1480.52|1480.52|1481.12|1481.12|1481.12|1481.12|1479.98|1479.98|0
1591005000000|2020-06-01 09:50:00|1480.58|1480.58|1481.12|1481.12|1481.12|1481.12|1480.04|1480.04|0
1591005300000|2020-06-01 09:55:00|1481.66|1481.66|1480.04|1480.04|1482.2|1482.2|1480.04|1480.04|0
1591005600000|2020-06-01 10:00:00|1480.58|1480.58|1475.72|1475.72|1480.58|1480.58|1475.72|1475.72|0
1591005900000|2020-06-01 10:05:00|1474.64|1474.64|1476.26|1476.26|1476.8|1476.8|1474.64|1474.64|0
1591006200000|2020-06-01 10:10:00|1475.72|1475.72|1476.89|1476.89|1477.56|1477.56|1475.72|1475.72|0
1591006500000|2020-06-01 10:15:00|1476.85|1476.85|1476.31|1476.31|1477.39|1477.39|1476.17|1476.17|0
1591006800000|2020-06-01 10:20:00|1476.85|1476.85|1478.33|1478.33|1478.33|1478.33|1476.71|1476.71|0
1591007100000|2020-06-01 10:25:00|1477.79|1477.79|1478.33|1478.33|1478.33|1478.33|1477.25|1477.25|0
1591007400000|2020-06-01 10:30:00|1477.79|1477.79|1474.01|1474.01|1477.79|1477.79|1473.47|1473.47|0
1591007700000|2020-06-01 10:35:00|1474.55|1474.55|1475.09|1475.09|1476.17|1476.17|1474.55|1474.55|0
1591008000000|2020-06-01 10:40:00|1475.63|1475.63|1473.9|1473.9|1475.63|1475.63|1473.36|1473.36|0
1591008300000|2020-06-01 10:45:00|1474.44|1474.44|1473.22|1473.22|1474.98|1474.98|1473.22|1473.22|0
1591008600000|2020-06-01 10:50:00|1473.76|1473.76|1474.44|1474.44|1474.44|1474.44|1473.76|1473.76|0
1591008900000|2020-06-01 10:55:00|1474.3|1474.3|1474.56|1474.56|1475.55|1475.55|1473.76|1473.76|0
1591009200000|2020-06-01 11:00:00|1474|1474|1472.71|1472.71|1474|1474|1470.22|1470.22|0
1591009500000|2020-06-01 11:05:00|1473.79|1473.79|1473.5|1473.5|1474.33|1474.33|1473.5|1473.5|0
1591009800000|2020-06-01 11:10:00|1474.04|1474.04|1475.12|1475.12|1475.66|1475.66|1474.04|1474.04|0
1591010100000|2020-06-01 11:15:00|1474.58|1474.58|1475.5|1475.5|1476.2|1476.2|1474.58|1474.58|0
1591010400000|2020-06-01 11:20:00|1474.96|1474.96|1474.87|1474.87|1474.96|1474.96|1474.42|1474.42|0
1591010700000|2020-06-01 11:25:00|1474.79|1474.79|1475.23|1475.23|1475.23|1475.23|1474.67|1474.67|0
1591011000000|2020-06-01 11:30:00|1475.77|1475.77|1472.82|1472.82|1475.77|1475.77|1472.53|1472.53|0
1591011300000|2020-06-01 11:35:00|1472.28|1472.28|1475.52|1475.52|1475.52|1475.52|1471.74|1471.74|0
1591011600000|2020-06-01 11:40:00|1474.98|1474.98|1471.83|1471.83|1474.98|1474.98|1471.83|1471.83|0
1591011900000|2020-06-01 11:45:00|1472.37|1472.37|1471.57|1471.57|1472.91|1472.91|1470.49|1470.49|0
1591012200000|2020-06-01 11:50:00|1471.71|1471.71|1471.45|1471.45|1471.99|1471.99|1471.45|1471.45|0
1591012500000|2020-06-01 11:55:00|1471.74|1471.74|1469.2|1469.2|1472.02|1472.02|1469.2|1469.2|0
1591012800000|2020-06-01 12:00:00|1469.74|1469.74|1467.32|1467.32|1471.64|1471.64|1467.32|1467.32|0
1591013100000|2020-06-01 12:05:00|1467.86|1467.86|1468.4|1468.4|1468.94|1468.94|1466.24|1466.24|0
1591013400000|2020-06-01 12:10:00|1468.26|1468.26|1467.44|1467.44|1468.26|1468.26|1466.9|1466.9|0
1591013700000|2020-06-01 12:15:00|1466.9|1466.9|1466.36|1466.36|1466.9|1466.9|1465.82|1465.82|0
1591014000000|2020-06-01 12:20:00|1465.82|1465.82|1465.69|1465.69|1466.36|1466.36|1465.28|1465.28|0
1591014300000|2020-06-01 12:25:00|1465.15|1465.15|1459.55|1459.55|1465.15|1465.15|1459.01|1459.01|0
1591014600000|2020-06-01 12:30:00|1460.09|1460.09|1460.67|1460.67|1462.79|1462.79|1460.09|1460.09|0
1591014900000|2020-06-01 12:35:00|1461.21|1461.21|1461.21|1461.21|1461.21|1461.21|1459.59|1459.59|0
1591015200000|2020-06-01 12:40:00|1460.13|1460.13|1454.71|1454.71|1460.13|1460.13|1454.71|1454.71|0
1591015500000|2020-06-01 12:45:00|1454.67|1454.67|1455.47|1455.47|1457.37|1457.37|1454.13|1454.13|0
1591015800000|2020-06-01 12:50:00|1454.93|1454.93|1452.77|1452.77|1454.93|1454.93|1452.77|1452.77|0
1591016100000|2020-06-01 12:55:00|1452.23|1452.23|1451.69|1451.69|1453.31|1453.31|1451.69|1451.69|0
1591016400000|2020-06-01 13:00:00|1451.15|1451.15|1453.85|1453.85|1453.85|1453.85|1451.15|1451.15|0
1591016700000|2020-06-01 13:05:00|1454.39|1454.39|1453.27|1453.27|1454.39|1454.39|1453.23|1453.23|0
1591017000000|2020-06-01 13:10:00|1453.81|1453.81|1455.05|1455.05|1455.05|1455.05|1452.73|1452.73|0
1591017300000|2020-06-01 13:15:00|1454.51|1454.51|1452.64|1452.64|1454.51|1454.51|1452.49|1452.49|0
1591017600000|2020-06-01 13:20:00|1452.47|1452.47|1450.93|1450.93|1452.55|1452.55|1450.93|1450.93|0
1591017900000|2020-06-01 13:25:00|1450.39|1450.39|1452.05|1452.05|1452.05|1452.05|1448.23|1448.23|0
1591018200000|2020-06-01 13:30:00|1452.59|1452.59|1455.75|1455.75|1458.45|1458.45|1451.93|1451.93|0
1591018500000|2020-06-01 13:35:00|1454.67|1454.67|1457.37|1457.37|1457.37|1457.37|1451.43|1451.43|0
1591018800000|2020-06-01 13:40:00|1457.91|1457.91|1457.91|1457.91|1458.61|1458.61|1457.37|1457.37|0
1591019100000|2020-06-01 13:45:00|1458.99|1458.99|1460.11|1460.11|1460.11|1460.11|1458.45|1458.45|0
1591019400000|2020-06-01 13:50:00|1459.57|1459.57|1459.57|1459.57|1460.11|1460.11|1457.41|1457.41|0
1591019700000|2020-06-01 13:55:00|1460.11|1460.11|1463.07|1463.07|1463.07|1463.07|1460.11|1460.11|0
1591020000000|2020-06-01 14:00:00|1463.61|1463.61|1462.08|1462.08|1465.32|1465.32|1459.38|1459.38|0
1591020300000|2020-06-01 14:05:00|1463.16|1463.16|1459.92|1459.92|1464.24|1464.24|1459.38|1459.38|0
1591020600000|2020-06-01 14:10:00|1460.46|1460.46|1463.64|1463.64|1463.64|1463.64|1460.46|1460.46|0
1591020900000|2020-06-01 14:15:00|1463.1|1463.1|1464.31|1464.31|1464.31|1464.31|1462.28|1462.28|0
1591021200000|2020-06-01 14:20:00|1463.23|1463.23|1465.43|1465.43|1467.05|1467.05|1463.23|1463.23|0
1591021500000|2020-06-01 14:25:00|1464.35|1464.35|1464.44|1464.44|1464.89|1464.89|1463.81|1463.81|0
1591021800000|2020-06-01 14:30:00|1464.4|1464.4|1467.63|1467.63|1467.63|1467.63|1463.81|1463.81|0
1591022100000|2020-06-01 14:35:00|1467.09|1467.09|1466.02|1466.02|1467.09|1467.09|1465.43|1465.43|0
1591022400000|2020-06-01 14:40:00|1465.48|1465.48|1467.09|1467.09|1467.09|1467.09|1465.48|1465.48|0
1591022700000|2020-06-01 14:45:00|1466.55|1466.55|1466.51|1466.51|1466.64|1466.64|1465.43|1465.43|0
1591023000000|2020-06-01 14:50:00|1467.05|1467.05|1466.77|1466.77|1467.87|1467.87|1464.36|1464.36|0
1591023300000|2020-06-01 14:55:00|1467.31|1467.31|1466.23|1466.23|1467.85|1467.85|1464.61|1464.61|0
1591023600000|2020-06-01 15:00:00|1466.77|1466.77|1461.33|1461.33|1467.31|1467.31|1461.33|1461.33|0
1591023900000|2020-06-01 15:05:00|1461.29|1461.29|1462.91|1462.91|1462.91|1462.91|1460.58|1460.58|0
1591024200000|2020-06-01 15:10:00|1462.37|1462.37|1463.71|1463.71|1463.71|1463.71|1461.41|1461.41|0
1591024500000|2020-06-01 15:15:00|1463.17|1463.17|1464.84|1464.84|1466.95|1466.95|1463.17|1463.17|0
1591024800000|2020-06-01 15:20:00|1465.38|1465.38|1466.95|1466.95|1467.35|1467.35|1464.11|1464.11|0
1591025100000|2020-06-01 15:25:00|1466.41|1466.41|1464.91|1464.91|1466.78|1466.78|1463.05|1463.05|0
1591082100000|2020-06-02 07:15:00|1473.32|1473.32|1463.31|1463.31|1474.31|1474.31|1462.77|1462.77|0
1591082400000|2020-06-02 07:20:00|1462.77|1462.77|1454.38|1454.38|1462.77|1462.77|1454.38|1454.38|0
1591082700000|2020-06-02 07:25:00|1453.84|1453.84|1459.78|1459.78|1459.78|1459.78|1453.84|1453.84|0
1591083000000|2020-06-02 07:30:00|1460.32|1460.32|1464.1|1464.1|1465.72|1465.72|1460.32|1460.32|0
1591083300000|2020-06-02 07:35:00|1464.14|1464.14|1466.52|1466.52|1468.34|1468.34|1464.14|1464.14|0
1591083600000|2020-06-02 07:40:00|1467.6|1467.6|1472|1472|1473.62|1473.62|1467.6|1467.6|0
1591083900000|2020-06-02 07:45:00|1472.54|1472.54|1473.45|1473.45|1474.16|1474.16|1471.83|1471.83|0
1591084200000|2020-06-02 07:50:00|1472.37|1472.37|1473.99|1473.99|1473.99|1473.99|1470.75|1470.75|0
1591084500000|2020-06-02 07:55:00|1473.45|1473.45|1466.47|1466.47|1473.99|1473.99|1464.31|1464.31|0
1591084800000|2020-06-02 08:00:00|1467.01|1467.01|1472.91|1472.91|1473.45|1473.45|1466.47|1466.47|0
1591085100000|2020-06-02 08:05:00|1473.45|1473.45|1474.61|1474.61|1476.23|1476.23|1472.91|1472.91|0
1591085400000|2020-06-02 08:10:00|1475.15|1475.15|1470.29|1470.29|1475.15|1475.15|1470.29|1470.29|0
1591085700000|2020-06-02 08:15:00|1470.83|1470.83|1469.75|1469.75|1472.45|1472.45|1469.75|1469.75|0
1591086000000|2020-06-02 08:20:00|1470.83|1470.83|1469.21|1469.21|1471.37|1471.37|1468.67|1468.67|0
1591086300000|2020-06-02 08:25:00|1469.75|1469.75|1466.51|1466.51|1470.29|1470.29|1466.51|1466.51|0
1591086600000|2020-06-02 08:30:00|1465.97|1465.97|1463.81|1463.81|1466.51|1466.51|1461.65|1461.65|0
1591086900000|2020-06-02 08:35:00|1465.43|1465.43|1466.55|1466.55|1467.68|1467.68|1463.9|1463.9|0
1591087200000|2020-06-02 08:40:00|1466.6|1466.6|1468.71|1468.71|1470.33|1470.33|1463.86|1463.86|0
1591087500000|2020-06-02 08:45:00|1469.25|1469.25|1468.01|1468.01|1471.5|1471.5|1466.55|1466.55|0
1591087800000|2020-06-02 08:50:00|1469.63|1469.63|1469.23|1469.23|1469.77|1469.77|1468.01|1468.01|0
1591088100000|2020-06-02 08:55:00|1468.69|1468.69|1470.31|1470.31|1470.31|1470.31|1467.07|1467.07|0
1591088400000|2020-06-02 09:00:00|1470.85|1470.85|1474.63|1474.63|1475.17|1475.17|1470.85|1470.85|0
1591088700000|2020-06-02 09:05:00|1474.09|1474.09|1468.55|1468.55|1474.09|1474.09|1468.55|1468.55|0
1591089000000|2020-06-02 09:10:00|1468.47|1468.47|1469.01|1469.01|1470.09|1470.09|1468.47|1468.47|0
1591089300000|2020-06-02 09:15:00|1469.55|1469.55|1465.34|1465.34|1469.55|1469.55|1464.8|1464.8|0
1591089600000|2020-06-02 09:20:00|1464.26|1464.26|1464.92|1464.92|1466.96|1466.96|1464.26|1464.26|0
1591089900000|2020-06-02 09:25:00|1466.54|1466.54|1465.37|1465.37|1466.54|1466.54|1464.29|1464.29|0
1591090200000|2020-06-02 09:30:00|1465.91|1465.91|1465.28|1465.28|1466.99|1466.99|1464.28|1464.28|0
1591090500000|2020-06-02 09:35:00|1465.82|1465.82|1469.36|1469.36|1469.36|1469.36|1465.82|1465.82|0
1591090800000|2020-06-02 09:40:00|1468.82|1468.82|1471.24|1471.24|1471.24|1471.24|1468.54|1468.54|0
1591091100000|2020-06-02 09:45:00|1470.7|1470.7|1469|1469|1471.78|1471.78|1469|1469|0
1591091400000|2020-06-02 09:50:00|1468.46|1468.46|1467.63|1467.63|1469|1469|1466.84|1466.84|0
1591091700000|2020-06-02 09:55:00|1467.09|1467.09|1467.01|1467.01|1467.09|1467.09|1465.93|1465.93|0
1591092000000|2020-06-02 10:00:00|1466.47|1466.47|1468.09|1468.09|1469.71|1469.71|1465.93|1465.93|0
1591092300000|2020-06-02 10:05:00|1467.55|1467.55|1465.93|1465.93|1468.09|1468.09|1465.93|1465.93|0
1591092600000|2020-06-02 10:10:00|1465.39|1465.39|1465.8|1465.8|1467.96|1467.96|1464.72|1464.72|0
1591092900000|2020-06-02 10:15:00|1464.72|1464.72|1464.72|1464.72|1465.26|1465.26|1464.18|1464.18|0
1591093200000|2020-06-02 10:20:00|1464.18|1464.18|1467.5|1467.5|1468.58|1468.58|1464.18|1464.18|0
1591093500000|2020-06-02 10:25:00|1468.58|1468.58|1468.58|1468.58|1469.66|1469.66|1467.5|1467.5|0
1591093800000|2020-06-02 10:30:00|1468.04|1468.04|1464.26|1464.26|1468.04|1468.04|1464.26|1464.26|0
1591094100000|2020-06-02 10:35:00|1464.22|1464.22|1460.19|1460.19|1464.22|1464.22|1458.03|1458.03|0
1591094400000|2020-06-02 10:40:00|1459.65|1459.65|1460.73|1460.73|1461.27|1461.27|1459.11|1459.11|0
1591094700000|2020-06-02 10:45:00|1460.19|1460.19|1460.34|1460.34|1460.88|1460.88|1459.65|1459.65|0
1591095000000|2020-06-02 10:50:00|1460.88|1460.88|1459.8|1459.8|1461.96|1461.96|1459.8|1459.8|0
1591095300000|2020-06-02 10:55:00|1460.34|1460.34|1460.08|1460.08|1461.42|1461.42|1459.8|1459.8|0
1591095600000|2020-06-02 11:00:00|1459.23|1459.23|1460.94|1460.94|1461.6|1461.6|1458.36|1458.36|0
1591095900000|2020-06-02 11:05:00|1460.78|1460.78|1460.24|1460.24|1460.78|1460.78|1458.62|1458.62|0
1591096200000|2020-06-02 11:10:00|1460.78|1460.78|1461.86|1461.86|1462.4|1462.4|1459.7|1459.7|0
1591096500000|2020-06-02 11:15:00|1462.4|1462.4|1464.14|1464.14|1464.26|1464.26|1462.4|1462.4|0
1591096800000|2020-06-02 11:20:00|1464.68|1464.68|1466.3|1466.3|1466.3|1466.3|1464.68|1464.68|0
1591097100000|2020-06-02 11:25:00|1466.84|1466.84|1469|1469|1471.16|1471.16|1466.84|1466.84|0
1591097400000|2020-06-02 11:30:00|1470.08|1470.08|1470.62|1470.62|1471.7|1471.7|1469.54|1469.54|0
1591097700000|2020-06-02 11:35:00|1470.08|1470.08|1468.87|1468.87|1471.57|1471.57|1467.25|1467.25|0
1591098000000|2020-06-02 11:40:00|1469.41|1469.41|1469|1469|1469.95|1469.95|1468.33|1468.33|0
1591098300000|2020-06-02 11:45:00|1468.46|1468.46|1468.46|1468.46|1468.46|1468.46|1468.46|1468.46|0
1591098600000|2020-06-02 11:50:00|1469|1469|1464.14|1464.14|1469|1469|1464.14|1464.14|0
1591098900000|2020-06-02 11:55:00|1463.6|1463.6|1464.68|1464.68|1464.68|1464.68|1463.06|1463.06|0
1591099200000|2020-06-02 12:00:00|1464.14|1464.14|1461.98|1461.98|1464.14|1464.14|1461.44|1461.44|0
1591099500000|2020-06-02 12:05:00|1463.06|1463.06|1459.86|1459.86|1463.6|1463.6|1459.28|1459.28|0
1591099800000|2020-06-02 12:10:00|1459.72|1459.72|1458.1|1458.1|1460.26|1460.26|1458.1|1458.1|0
1591100100000|2020-06-02 12:15:00|1458.64|1458.64|1459.18|1459.18|1460.26|1460.26|1458.64|1458.64|0
1591100400000|2020-06-02 12:20:00|1459.72|1459.72|1458.64|1458.64|1459.72|1459.72|1458.64|1458.64|0
1591100700000|2020-06-02 12:25:00|1459.72|1459.72|1460.63|1460.63|1460.63|1460.63|1459.01|1459.01|0
1591101000000|2020-06-02 12:30:00|1461.17|1461.17|1457.93|1457.93|1461.17|1461.17|1457.93|1457.93|0
1591101300000|2020-06-02 12:35:00|1458.47|1458.47|1455.77|1455.77|1459.01|1459.01|1455.77|1455.77|0
1591101600000|2020-06-02 12:40:00|1455.68|1455.68|1454.34|1454.34|1455.68|1455.68|1454.34|1454.34|0
1591101900000|2020-06-02 12:45:00|1453.8|1453.8|1457.04|1457.04|1457.04|1457.04|1453.8|1453.8|0
1591102200000|2020-06-02 12:50:00|1457.58|1457.58|1455.28|1455.28|1457.58|1457.58|1454.2|1454.2|0
1591102500000|2020-06-02 12:55:00|1455.82|1455.82|1458.52|1458.52|1459.06|1459.06|1455.82|1455.82|0
1591102800000|2020-06-02 13:00:00|1459.06|1459.06|1456.36|1456.36|1459.06|1459.06|1456.36|1456.36|0
1591103100000|2020-06-02 13:05:00|1456.9|1456.9|1459.6|1459.6|1459.6|1459.6|1456.9|1456.9|0
1591103400000|2020-06-02 13:10:00|1459.06|1459.06|1461.67|1461.67|1462.21|1462.21|1458.39|1458.39|0
1591103700000|2020-06-02 13:15:00|1460.05|1460.05|1461.8|1461.8|1461.8|1461.8|1459.64|1459.64|0
1591104000000|2020-06-02 13:20:00|1461.26|1461.26|1459.6|1459.6|1461.26|1461.26|1459.6|1459.6|0
1591104300000|2020-06-02 13:25:00|1459.06|1459.06|1457.44|1457.44|1459.06|1459.06|1455.82|1455.82|0
1591104600000|2020-06-02 13:30:00|1457.98|1457.98|1454.31|1454.31|1457.98|1457.98|1453.23|1453.23|0
1591104900000|2020-06-02 13:35:00|1453.23|1453.23|1453.61|1453.61|1453.61|1453.61|1451.45|1451.45|0
1591105200000|2020-06-02 13:40:00|1454.15|1454.15|1453.61|1453.61|1454.69|1454.69|1453.61|1453.61|0
1591105500000|2020-06-02 13:45:00|1454.69|1454.69|1457.39|1457.39|1457.39|1457.39|1454.15|1454.15|0
1591105800000|2020-06-02 13:50:00|1457.93|1457.93|1456.31|1456.31|1460.09|1460.09|1456.31|1456.31|0
1591106100000|2020-06-02 13:55:00|1456.85|1456.85|1456.39|1456.39|1458.01|1458.01|1455.31|1455.31|0
1591106400000|2020-06-02 14:00:00|1456.93|1456.93|1454.91|1454.91|1457.47|1457.47|1454.91|1454.91|0
1591106700000|2020-06-02 14:05:00|1454.37|1454.37|1455.99|1455.99|1455.99|1455.99|1453.83|1453.83|0
1591107000000|2020-06-02 14:10:00|1455.45|1455.45|1451.13|1451.13|1455.45|1455.45|1451.13|1451.13|0
1591107300000|2020-06-02 14:15:00|1451.67|1451.67|1452.75|1452.75|1452.75|1452.75|1451.67|1451.67|0
1591107600000|2020-06-02 14:20:00|1453.29|1453.29|1452.25|1452.25|1454.45|1454.45|1451.71|1451.71|0
1591107900000|2020-06-02 14:25:00|1451.71|1451.71|1452.88|1452.88|1453.87|1453.87|1451.17|1451.17|0
1591108200000|2020-06-02 14:30:00|1452.34|1452.34|1451.67|1451.67|1453.96|1453.96|1451.67|1451.67|0
1591108500000|2020-06-02 14:35:00|1451.71|1451.71|1452.38|1452.38|1452.92|1452.92|1451.71|1451.71|0
1591108800000|2020-06-02 14:40:00|1451.84|1451.84|1447.56|1447.56|1452.96|1452.96|1447.56|1447.56|0
1591109100000|2020-06-02 14:45:00|1447.02|1447.02|1449.54|1449.54|1450.08|1450.08|1447.02|1447.02|0
1591109400000|2020-06-02 14:50:00|1448.46|1448.46|1453.03|1453.03|1453.03|1453.03|1448.46|1448.46|0
1591109700000|2020-06-02 14:55:00|1454.11|1454.11|1454.02|1454.02|1455.64|1455.64|1454.02|1454.02|0
1591110000000|2020-06-02 15:00:00|1453.48|1453.48|1451.68|1451.68|1454.02|1454.02|1449.52|1449.52|0
1591110300000|2020-06-02 15:05:00|1451.14|1451.14|1449.27|1449.27|1451.14|1451.14|1448.73|1448.73|0
1591110600000|2020-06-02 15:10:00|1449.81|1449.81|1449.56|1449.56|1451.43|1451.43|1449.56|1449.56|0
1591110900000|2020-06-02 15:15:00|1450.1|1450.1|1451.93|1451.93|1452.1|1452.1|1449.56|1449.56|0
1591111200000|2020-06-02 15:20:00|1451.39|1451.39|1451.41|1451.41|1453.03|1453.03|1451.23|1451.23|0
1591111500000|2020-06-02 15:25:00|1450.87|1450.87|1451.84|1451.84|1453.61|1453.61|1450.87|1450.87|0
1591168500000|2020-06-03 07:15:00|1460.59|1460.59|1456.52|1456.52|1460.59|1460.59|1454.9|1454.9|0
1591168800000|2020-06-03 07:20:00|1456.48|1456.48|1455.4|1455.4|1457.56|1457.56|1455.4|1455.4|0
1591169100000|2020-06-03 07:25:00|1454.32|1454.32|1452.16|1452.16|1456.48|1456.48|1452.16|1452.16|0
1591169400000|2020-06-03 07:30:00|1451.62|1451.62|1447.84|1447.84|1452.16|1452.16|1447.84|1447.84|0
1591169700000|2020-06-03 07:35:00|1449.46|1449.46|1452.24|1452.24|1452.24|1452.24|1448.92|1448.92|0
1591170000000|2020-06-03 07:40:00|1453.32|1453.32|1450.12|1450.12|1453.86|1453.86|1450.08|1450.08|0
1591170300000|2020-06-03 07:45:00|1449.58|1449.58|1449.58|1449.58|1451.2|1451.2|1448.5|1448.5|0
1591170600000|2020-06-03 07:50:00|1448.31|1448.31|1446.15|1446.15|1448.31|1448.31|1445.61|1445.61|0
1591170900000|2020-06-03 07:55:00|1446.01|1446.01|1443.89|1443.89|1448.21|1448.21|1443.89|1443.89|0
1591171200000|2020-06-03 08:00:00|1444.43|1444.43|1446.05|1446.05|1446.05|1446.05|1443.89|1443.89|0
1591171500000|2020-06-03 08:05:00|1446.59|1446.59|1445.51|1445.51|1447.67|1447.67|1443.89|1443.89|0
1591171800000|2020-06-03 08:10:00|1444.97|1444.97|1443.07|1443.07|1444.97|1444.97|1442.53|1442.53|0
1591172100000|2020-06-03 08:15:00|1442.53|1442.53|1444.06|1444.06|1444.06|1444.06|1440.62|1440.62|0
1591172400000|2020-06-03 08:20:00|1445.14|1445.14|1445.68|1445.68|1446.76|1446.76|1444.6|1444.6|0
1591172700000|2020-06-03 08:25:00|1445.14|1445.14|1444.06|1444.06|1445.14|1445.14|1443.52|1443.52|0
1591173000000|2020-06-03 08:30:00|1443.98|1443.98|1443.4|1443.4|1445.02|1445.02|1443.4|1443.4|0
1591173300000|2020-06-03 08:35:00|1441.78|1441.78|1439.83|1439.83|1441.78|1441.78|1439.62|1439.62|0
1591173600000|2020-06-03 08:40:00|1439.29|1439.29|1445.23|1445.23|1445.23|1445.23|1439.29|1439.29|0
1591173900000|2020-06-03 08:45:00|1444.69|1444.69|1444.75|1444.75|1445.77|1445.77|1444.15|1444.15|0
1591174200000|2020-06-03 08:50:00|1445.29|1445.29|1442.53|1442.53|1445.29|1445.29|1442.39|1442.39|0
1591174500000|2020-06-03 08:55:00|1441.99|1441.99|1441.45|1441.45|1442.53|1442.53|1441.45|1441.45|0
1591174800000|2020-06-03 09:00:00|1440.91|1440.91|1439.31|1439.31|1441.16|1441.16|1438.73|1438.73|0
1591175100000|2020-06-03 09:05:00|1438.77|1438.77|1442.58|1442.58|1444.34|1444.34|1438.77|1438.77|0
1591175400000|2020-06-03 09:10:00|1442.04|1442.04|1445.36|1445.36|1445.36|1445.36|1442.04|1442.04|0
1591175700000|2020-06-03 09:15:00|1445.24|1445.24|1445.15|1445.15|1446.86|1446.86|1445.15|1445.15|0
1591176000000|2020-06-03 09:20:00|1445.69|1445.69|1447.73|1447.73|1447.85|1447.85|1444.07|1444.07|0
1591176300000|2020-06-03 09:25:00|1448.81|1448.81|1449.43|1449.43|1449.43|1449.43|1448.81|1448.81|0
1591176600000|2020-06-03 09:30:00|1449.97|1449.97|1446.38|1446.38|1450.51|1450.51|1446.38|1446.38|0
1591176900000|2020-06-03 09:35:00|1445.84|1445.84|1444.7|1444.7|1446.09|1446.09|1444.31|1444.31|0
1591177200000|2020-06-03 09:40:00|1444.16|1444.16|1445.24|1445.24|1445.24|1445.24|1444.16|1444.16|0
1591177500000|2020-06-03 09:45:00|1444.7|1444.7|1447.94|1447.94|1447.94|1447.94|1444.16|1444.16|0
1591177800000|2020-06-03 09:50:00|1448.48|1448.48|1446.35|1446.35|1448.48|1448.48|1446.18|1446.18|0
1591178100000|2020-06-03 09:55:00|1445.81|1445.81|1445.31|1445.31|1446.39|1446.39|1444.73|1444.73|0
1591178400000|2020-06-03 10:00:00|1444.77|1444.77|1444.23|1444.23|1444.77|1444.77|1443.15|1443.15|0
1591178700000|2020-06-03 10:05:00|1443.15|1443.15|1446.93|1446.93|1446.93|1446.93|1442.61|1442.61|0
1591179000000|2020-06-03 10:10:00|1446.39|1446.39|1446.85|1446.85|1448.55|1448.55|1446.31|1446.31|0
1591179300000|2020-06-03 10:15:00|1447.39|1447.39|1444.69|1444.69|1447.39|1447.39|1443.61|1443.61|0
1591179600000|2020-06-03 10:20:00|1445.23|1445.23|1446.85|1446.85|1446.85|1446.85|1445.23|1445.23|0
1591179900000|2020-06-03 10:25:00|1446.31|1446.31|1446.85|1446.85|1446.85|1446.85|1446.31|1446.31|0
1591180200000|2020-06-03 10:30:00|1446.97|1446.97|1446.43|1446.43|1447.51|1447.51|1446.43|1446.43|0
1591180500000|2020-06-03 10:35:00|1446.97|1446.97|1446.22|1446.22|1446.97|1446.97|1446.22|1446.22|0
1591180800000|2020-06-03 10:40:00|1446.26|1446.26|1447.34|1447.34|1447.88|1447.88|1446.26|1446.26|0
1591181100000|2020-06-03 10:45:00|1447.88|1447.88|1446.8|1446.8|1447.88|1447.88|1446.8|1446.8|0
1591181400000|2020-06-03 10:50:00|1446.85|1446.85|1445.62|1445.62|1446.85|1446.85|1445.62|1445.62|0
1591181700000|2020-06-03 10:55:00|1446.16|1446.16|1447.03|1447.03|1447.57|1447.57|1446.16|1446.16|0
1591182000000|2020-06-03 11:00:00|1445.41|1445.41|1444.94|1444.94|1446.06|1446.06|1444.4|1444.4|0
1591182300000|2020-06-03 11:05:00|1444.4|1444.4|1445.48|1445.48|1446.02|1446.02|1443.86|1443.86|0
1591182600000|2020-06-03 11:10:00|1444.94|1444.94|1442.24|1442.24|1444.94|1444.94|1442.24|1442.24|0
1591182900000|2020-06-03 11:15:00|1442.12|1442.12|1443.2|1443.2|1443.2|1443.2|1442.12|1442.12|0
1591183200000|2020-06-03 11:20:00|1443.74|1443.74|1443.2|1443.2|1444.28|1444.28|1443.2|1443.2|0
1591183500000|2020-06-03 11:25:00|1442.66|1442.66|1441.46|1441.46|1442.66|1442.66|1441.46|1441.46|0
1591183800000|2020-06-03 11:30:00|1440.92|1440.92|1439.38|1439.38|1440.92|1440.92|1438.76|1438.76|0
1591184100000|2020-06-03 11:35:00|1439.92|1439.92|1439.3|1439.3|1439.92|1439.92|1438.76|1438.76|0
1591184400000|2020-06-03 11:40:00|1439.84|1439.84|1439.96|1439.96|1440.5|1440.5|1439.84|1439.84|0
1591184700000|2020-06-03 11:45:00|1441.04|1441.04|1442.12|1442.12|1443.2|1443.2|1441.04|1441.04|0
1591185000000|2020-06-03 11:50:00|1442.66|1442.66|1444.28|1444.28|1444.28|1444.28|1442.66|1442.66|0
1591185300000|2020-06-03 11:55:00|1443.74|1443.74|1442.66|1442.66|1443.74|1443.74|1442.12|1442.12|0
1591185600000|2020-06-03 12:00:00|1442.12|1442.12|1442.66|1442.66|1443.2|1443.2|1442.12|1442.12|0
1591185900000|2020-06-03 12:05:00|1442.12|1442.12|1441.04|1441.04|1442.12|1442.12|1440.5|1440.5|0
1591186200000|2020-06-03 12:10:00|1441.58|1441.58|1441.78|1441.78|1442.32|1442.32|1441.04|1441.04|0
1591186500000|2020-06-03 12:15:00|1442.32|1442.32|1440.62|1440.62|1442.32|1442.32|1440.62|1440.62|0
1591186800000|2020-06-03 12:20:00|1440.08|1440.08|1438.96|1438.96|1440.08|1440.08|1438.96|1438.96|0
1591187100000|2020-06-03 12:25:00|1438.42|1438.42|1436.8|1436.8|1438.42|1438.42|1436.8|1436.8|0
1591187400000|2020-06-03 12:30:00|1436.26|1436.26|1435.18|1435.18|1436.26|1436.26|1435.18|1435.18|0
1591187700000|2020-06-03 12:35:00|1435.72|1435.72|1432.56|1432.56|1435.72|1435.72|1432.02|1432.02|0
1591188000000|2020-06-03 12:40:00|1433.64|1433.64|1433.64|1433.64|1434.72|1434.72|1433.64|1433.64|0
1591188300000|2020-06-03 12:45:00|1434.18|1434.18|1437.42|1437.42|1437.42|1437.42|1434.18|1434.18|0
1591188600000|2020-06-03 12:50:00|1437.14|1437.14|1439.75|1439.75|1439.75|1439.75|1437.14|1437.14|0
1591188900000|2020-06-03 12:55:00|1441.37|1441.37|1438.13|1438.13|1442.45|1442.45|1438.13|1438.13|0
1591189200000|2020-06-03 13:00:00|1437.59|1437.59|1434.73|1434.73|1437.59|1437.59|1434.73|1434.73|0
1591189500000|2020-06-03 13:05:00|1435.27|1435.27|1435.27|1435.27|1435.81|1435.81|1434.73|1434.73|0
1591189800000|2020-06-03 13:10:00|1434.73|1434.73|1432.87|1432.87|1434.73|1434.73|1432.87|1432.87|0
1591190100000|2020-06-03 13:15:00|1433.41|1433.41|1435.57|1435.57|1435.57|1435.57|1433.41|1433.41|0
1591190400000|2020-06-03 13:20:00|1436.11|1436.11|1439.02|1439.02|1441.22|1441.22|1436.11|1436.11|0
1591190700000|2020-06-03 13:25:00|1438.48|1438.48|1439.02|1439.02|1439.02|1439.02|1437.94|1437.94|0
1591191000000|2020-06-03 13:30:00|1438.48|1438.48|1443.82|1443.82|1443.82|1443.82|1438.48|1438.48|0
1591191300000|2020-06-03 13:35:00|1444.36|1444.36|1445.61|1445.61|1445.61|1445.61|1443.99|1443.99|0
1591191600000|2020-06-03 13:40:00|1446.15|1446.15|1446.1|1446.1|1446.31|1446.31|1444.82|1444.82|0
1591191900000|2020-06-03 13:45:00|1445.56|1445.56|1444.68|1444.68|1446.73|1446.73|1444.14|1444.14|0
1591192200000|2020-06-03 13:50:00|1446.3|1446.3|1444.03|1444.03|1448.6|1448.6|1444.03|1444.03|0
1591192500000|2020-06-03 13:55:00|1444.57|1444.57|1444.85|1444.85|1445.11|1445.11|1442.95|1442.95|0
1591192800000|2020-06-03 14:00:00|1444.81|1444.81|1447.38|1447.38|1447.38|1447.38|1444.23|1444.23|0
1591193100000|2020-06-03 14:05:00|1447.51|1447.51|1444.82|1444.82|1447.6|1447.6|1444.82|1444.82|0
1591193400000|2020-06-03 14:10:00|1445.36|1445.36|1445.8|1445.8|1447.38|1447.38|1444.68|1444.68|0
1591193700000|2020-06-03 14:15:00|1446.34|1446.34|1444.84|1444.84|1447.17|1447.17|1444.76|1444.76|0
1591194000000|2020-06-03 14:20:00|1444.3|1444.3|1443.22|1443.22|1444.3|1444.3|1441.44|1441.44|0
1591194300000|2020-06-03 14:25:00|1443.76|1443.76|1439.73|1439.73|1445.46|1445.46|1439.73|1439.73|0
1591194600000|2020-06-03 14:30:00|1440.27|1440.27|1440.98|1440.98|1441.22|1441.22|1439.9|1439.9|0
1591194900000|2020-06-03 14:35:00|1441.52|1441.52|1441.52|1441.52|1443.68|1443.68|1440.98|1440.98|0
1591195200000|2020-06-03 14:40:00|1442.06|1442.06|1445.88|1445.88|1446.46|1446.46|1441.52|1441.52|0
1591195500000|2020-06-03 14:45:00|1445.34|1445.34|1445.51|1445.51|1445.88|1445.88|1444.97|1444.97|0
1591195800000|2020-06-03 14:50:00|1444.97|1444.97|1444.17|1444.17|1444.97|1444.97|1442.27|1442.27|0
1591196100000|2020-06-03 14:55:00|1443.63|1443.63|1441.75|1441.75|1443.63|1443.63|1441.75|1441.75|0
1591196400000|2020-06-03 15:00:00|1441.21|1441.21|1446.52|1446.52|1446.52|1446.52|1441.21|1441.21|0
1591196700000|2020-06-03 15:05:00|1446.56|1446.56|1447.25|1447.25|1448.13|1448.13|1446.56|1446.56|0
1591197000000|2020-06-03 15:10:00|1447.39|1447.39|1447.91|1447.91|1447.99|1447.99|1446.37|1446.37|0
1591197300000|2020-06-03 15:15:00|1447.37|1447.37|1448.52|1448.52|1450.18|1450.18|1446.46|1446.46|0
1591197600000|2020-06-03 15:20:00|1449.06|1449.06|1448.7|1448.7|1449.34|1449.34|1447.56|1447.56|0
1591197900000|2020-06-03 15:25:00|1448.56|1448.56|1452.97|1452.97|1453.13|1453.13|1447.45|1447.45|0
1591168500000|2020-06-03 07:15:00|1460.59|1460.59|1456.52|1456.52|1460.59|1460.59|1454.9|1454.9|0
1591168800000|2020-06-03 07:20:00|1456.48|1456.48|1455.4|1455.4|1457.56|1457.56|1455.4|1455.4|0
1591169100000|2020-06-03 07:25:00|1454.32|1454.32|1452.16|1452.16|1456.48|1456.48|1452.16|1452.16|0
1591169400000|2020-06-03 07:30:00|1451.62|1451.62|1447.84|1447.84|1452.16|1452.16|1447.84|1447.84|0
1591169700000|2020-06-03 07:35:00|1449.46|1449.46|1452.24|1452.24|1452.24|1452.24|1448.92|1448.92|0
1591170000000|2020-06-03 07:40:00|1453.32|1453.32|1450.12|1450.12|1453.86|1453.86|1450.08|1450.08|0
1591170300000|2020-06-03 07:45:00|1449.58|1449.58|1449.58|1449.58|1451.2|1451.2|1448.5|1448.5|0
1591170600000|2020-06-03 07:50:00|1448.31|1448.31|1446.15|1446.15|1448.31|1448.31|1445.61|1445.61|0
1591170900000|2020-06-03 07:55:00|1446.01|1446.01|1443.89|1443.89|1448.21|1448.21|1443.89|1443.89|0
1591171200000|2020-06-03 08:00:00|1444.43|1444.43|1446.05|1446.05|1446.05|1446.05|1443.89|1443.89|0
1591171500000|2020-06-03 08:05:00|1446.59|1446.59|1445.51|1445.51|1447.67|1447.67|1443.89|1443.89|0
1591171800000|2020-06-03 08:10:00|1444.97|1444.97|1443.07|1443.07|1444.97|1444.97|1442.53|1442.53|0
1591172100000|2020-06-03 08:15:00|1442.53|1442.53|1444.06|1444.06|1444.06|1444.06|1440.62|1440.62|0
1591172400000|2020-06-03 08:20:00|1445.14|1445.14|1445.68|1445.68|1446.76|1446.76|1444.6|1444.6|0
1591172700000|2020-06-03 08:25:00|1445.14|1445.14|1444.06|1444.06|1445.14|1445.14|1443.52|1443.52|0
1591173000000|2020-06-03 08:30:00|1443.98|1443.98|1443.4|1443.4|1445.02|1445.02|1443.4|1443.4|0
1591173300000|2020-06-03 08:35:00|1441.78|1441.78|1439.83|1439.83|1441.78|1441.78|1439.62|1439.62|0
1591173600000|2020-06-03 08:40:00|1439.29|1439.29|1445.23|1445.23|1445.23|1445.23|1439.29|1439.29|0
1591173900000|2020-06-03 08:45:00|1444.69|1444.69|1444.75|1444.75|1445.77|1445.77|1444.15|1444.15|0
1591174200000|2020-06-03 08:50:00|1445.29|1445.29|1442.53|1442.53|1445.29|1445.29|1442.39|1442.39|0
1591174500000|2020-06-03 08:55:00|1441.99|1441.99|1441.45|1441.45|1442.53|1442.53|1441.45|1441.45|0
1591174800000|2020-06-03 09:00:00|1440.91|1440.91|1439.31|1439.31|1441.16|1441.16|1438.73|1438.73|0
1591175100000|2020-06-03 09:05:00|1438.77|1438.77|1442.58|1442.58|1444.34|1444.34|1438.77|1438.77|0
1591175400000|2020-06-03 09:10:00|1442.04|1442.04|1445.36|1445.36|1445.36|1445.36|1442.04|1442.04|0
1591175700000|2020-06-03 09:15:00|1445.24|1445.24|1445.15|1445.15|1446.86|1446.86|1445.15|1445.15|0
1591176000000|2020-06-03 09:20:00|1445.69|1445.69|1447.73|1447.73|1447.85|1447.85|1444.07|1444.07|0
1591176300000|2020-06-03 09:25:00|1448.81|1448.81|1449.43|1449.43|1449.43|1449.43|1448.81|1448.81|0
1591176600000|2020-06-03 09:30:00|1449.97|1449.97|1446.38|1446.38|1450.51|1450.51|1446.38|1446.38|0
1591176900000|2020-06-03 09:35:00|1445.84|1445.84|1444.7|1444.7|1446.09|1446.09|1444.31|1444.31|0
1591177200000|2020-06-03 09:40:00|1444.16|1444.16|1445.24|1445.24|1445.24|1445.24|1444.16|1444.16|0
1591177500000|2020-06-03 09:45:00|1444.7|1444.7|1447.94|1447.94|1447.94|1447.94|1444.16|1444.16|0
1591177800000|2020-06-03 09:50:00|1448.48|1448.48|1446.35|1446.35|1448.48|1448.48|1446.18|1446.18|0
1591178100000|2020-06-03 09:55:00|1445.81|1445.81|1445.31|1445.31|1446.39|1446.39|1444.73|1444.73|0
1591178400000|2020-06-03 10:00:00|1444.77|1444.77|1444.23|1444.23|1444.77|1444.77|1443.15|1443.15|0
1591178700000|2020-06-03 10:05:00|1443.15|1443.15|1446.93|1446.93|1446.93|1446.93|1442.61|1442.61|0
1591179000000|2020-06-03 10:10:00|1446.39|1446.39|1446.85|1446.85|1448.55|1448.55|1446.31|1446.31|0
1591179300000|2020-06-03 10:15:00|1447.39|1447.39|1444.69|1444.69|1447.39|1447.39|1443.61|1443.61|0
1591179600000|2020-06-03 10:20:00|1445.23|1445.23|1446.85|1446.85|1446.85|1446.85|1445.23|1445.23|0
1591179900000|2020-06-03 10:25:00|1446.31|1446.31|1446.85|1446.85|1446.85|1446.85|1446.31|1446.31|0
1591180200000|2020-06-03 10:30:00|1446.97|1446.97|1446.43|1446.43|1447.51|1447.51|1446.43|1446.43|0
1591180500000|2020-06-03 10:35:00|1446.97|1446.97|1446.22|1446.22|1446.97|1446.97|1446.22|1446.22|0
1591180800000|2020-06-03 10:40:00|1446.26|1446.26|1447.34|1447.34|1447.88|1447.88|1446.26|1446.26|0
1591181100000|2020-06-03 10:45:00|1447.88|1447.88|1446.8|1446.8|1447.88|1447.88|1446.8|1446.8|0
1591181400000|2020-06-03 10:50:00|1446.85|1446.85|1445.62|1445.62|1446.85|1446.85|1445.62|1445.62|0
1591181700000|2020-06-03 10:55:00|1446.16|1446.16|1447.03|1447.03|1447.57|1447.57|1446.16|1446.16|0
1591182000000|2020-06-03 11:00:00|1445.41|1445.41|1444.94|1444.94|1446.06|1446.06|1444.4|1444.4|0
1591182300000|2020-06-03 11:05:00|1444.4|1444.4|1445.48|1445.48|1446.02|1446.02|1443.86|1443.86|0
1591182600000|2020-06-03 11:10:00|1444.94|1444.94|1442.24|1442.24|1444.94|1444.94|1442.24|1442.24|0
1591182900000|2020-06-03 11:15:00|1442.12|1442.12|1443.2|1443.2|1443.2|1443.2|1442.12|1442.12|0
1591183200000|2020-06-03 11:20:00|1443.74|1443.74|1443.2|1443.2|1444.28|1444.28|1443.2|1443.2|0
1591183500000|2020-06-03 11:25:00|1442.66|1442.66|1441.46|1441.46|1442.66|1442.66|1441.46|1441.46|0
1591183800000|2020-06-03 11:30:00|1440.92|1440.92|1439.38|1439.38|1440.92|1440.92|1438.76|1438.76|0
1591184100000|2020-06-03 11:35:00|1439.92|1439.92|1439.3|1439.3|1439.92|1439.92|1438.76|1438.76|0
1591184400000|2020-06-03 11:40:00|1439.84|1439.84|1439.96|1439.96|1440.5|1440.5|1439.84|1439.84|0
1591184700000|2020-06-03 11:45:00|1441.04|1441.04|1442.12|1442.12|1443.2|1443.2|1441.04|1441.04|0
1591185000000|2020-06-03 11:50:00|1442.66|1442.66|1444.28|1444.28|1444.28|1444.28|1442.66|1442.66|0
1591185300000|2020-06-03 11:55:00|1443.74|1443.74|1442.66|1442.66|1443.74|1443.74|1442.12|1442.12|0
1591185600000|2020-06-03 12:00:00|1442.12|1442.12|1442.66|1442.66|1443.2|1443.2|1442.12|1442.12|0
1591185900000|2020-06-03 12:05:00|1442.12|1442.12|1441.04|1441.04|1442.12|1442.12|1440.5|1440.5|0
1591186200000|2020-06-03 12:10:00|1441.58|1441.58|1441.78|1441.78|1442.32|1442.32|1441.04|1441.04|0
1591186500000|2020-06-03 12:15:00|1442.32|1442.32|1440.62|1440.62|1442.32|1442.32|1440.62|1440.62|0
1591186800000|2020-06-03 12:20:00|1440.08|1440.08|1438.96|1438.96|1440.08|1440.08|1438.96|1438.96|0
1591187100000|2020-06-03 12:25:00|1438.42|1438.42|1436.8|1436.8|1438.42|1438.42|1436.8|1436.8|0
1591187400000|2020-06-03 12:30:00|1436.26|1436.26|1435.18|1435.18|1436.26|1436.26|1435.18|1435.18|0
1591187700000|2020-06-03 12:35:00|1435.72|1435.72|1432.56|1432.56|1435.72|1435.72|1432.02|1432.02|0
1591188000000|2020-06-03 12:40:00|1433.64|1433.64|1433.64|1433.64|1434.72|1434.72|1433.64|1433.64|0
1591188300000|2020-06-03 12:45:00|1434.18|1434.18|1437.42|1437.42|1437.42|1437.42|1434.18|1434.18|0
1591188600000|2020-06-03 12:50:00|1437.14|1437.14|1439.75|1439.75|1439.75|1439.75|1437.14|1437.14|0
1591188900000|2020-06-03 12:55:00|1441.37|1441.37|1438.13|1438.13|1442.45|1442.45|1438.13|1438.13|0
1591189200000|2020-06-03 13:00:00|1437.59|1437.59|1434.73|1434.73|1437.59|1437.59|1434.73|1434.73|0
1591189500000|2020-06-03 13:05:00|1435.27|1435.27|1435.27|1435.27|1435.81|1435.81|1434.73|1434.73|0
1591189800000|2020-06-03 13:10:00|1434.73|1434.73|1432.87|1432.87|1434.73|1434.73|1432.87|1432.87|0
1591190100000|2020-06-03 13:15:00|1433.41|1433.41|1435.57|1435.57|1435.57|1435.57|1433.41|1433.41|0
1591190400000|2020-06-03 13:20:00|1436.11|1436.11|1439.02|1439.02|1441.22|1441.22|1436.11|1436.11|0
1591190700000|2020-06-03 13:25:00|1438.48|1438.48|1439.02|1439.02|1439.02|1439.02|1437.94|1437.94|0
1591191000000|2020-06-03 13:30:00|1438.48|1438.48|1443.82|1443.82|1443.82|1443.82|1438.48|1438.48|0
1591191300000|2020-06-03 13:35:00|1444.36|1444.36|1445.61|1445.61|1445.61|1445.61|1443.99|1443.99|0
1591191600000|2020-06-03 13:40:00|1446.15|1446.15|1446.1|1446.1|1446.31|1446.31|1444.82|1444.82|0
1591191900000|2020-06-03 13:45:00|1445.56|1445.56|1444.68|1444.68|1446.73|1446.73|1444.14|1444.14|0
1591192200000|2020-06-03 13:50:00|1446.3|1446.3|1444.03|1444.03|1448.6|1448.6|1444.03|1444.03|0
1591192500000|2020-06-03 13:55:00|1444.57|1444.57|1444.85|1444.85|1445.11|1445.11|1442.95|1442.95|0
1591192800000|2020-06-03 14:00:00|1444.81|1444.81|1447.38|1447.38|1447.38|1447.38|1444.23|1444.23|0
1591193100000|2020-06-03 14:05:00|1447.51|1447.51|1444.82|1444.82|1447.6|1447.6|1444.82|1444.82|0
1591193400000|2020-06-03 14:10:00|1445.36|1445.36|1445.8|1445.8|1447.38|1447.38|1444.68|1444.68|0
1591193700000|2020-06-03 14:15:00|1446.34|1446.34|1444.84|1444.84|1447.17|1447.17|1444.76|1444.76|0
1591194000000|2020-06-03 14:20:00|1444.3|1444.3|1443.22|1443.22|1444.3|1444.3|1441.44|1441.44|0
1591194300000|2020-06-03 14:25:00|1443.76|1443.76|1439.73|1439.73|1445.46|1445.46|1439.73|1439.73|0
1591194600000|2020-06-03 14:30:00|1440.27|1440.27|1440.98|1440.98|1441.22|1441.22|1439.9|1439.9|0
1591194900000|2020-06-03 14:35:00|1441.52|1441.52|1441.52|1441.52|1443.68|1443.68|1440.98|1440.98|0
1591195200000|2020-06-03 14:40:00|1442.06|1442.06|1445.88|1445.88|1446.46|1446.46|1441.52|1441.52|0
1591195500000|2020-06-03 14:45:00|1445.34|1445.34|1445.51|1445.51|1445.88|1445.88|1444.97|1444.97|0
1591195800000|2020-06-03 14:50:00|1444.97|1444.97|1444.17|1444.17|1444.97|1444.97|1442.27|1442.27|0
1591196100000|2020-06-03 14:55:00|1443.63|1443.63|1441.75|1441.75|1443.63|1443.63|1441.75|1441.75|0
1591196400000|2020-06-03 15:00:00|1441.21|1441.21|1446.52|1446.52|1446.52|1446.52|1441.21|1441.21|0
1591196700000|2020-06-03 15:05:00|1446.56|1446.56|1447.25|1447.25|1448.13|1448.13|1446.56|1446.56|0
1591197000000|2020-06-03 15:10:00|1447.39|1447.39|1447.91|1447.91|1447.99|1447.99|1446.37|1446.37|0
1591197300000|2020-06-03 15:15:00|1447.37|1447.37|1448.52|1448.52|1450.18|1450.18|1446.46|1446.46|0
1591197600000|2020-06-03 15:20:00|1449.06|1449.06|1448.7|1448.7|1449.34|1449.34|1447.56|1447.56|0
1591197900000|2020-06-03 15:25:00|1448.56|1448.56|1452.97|1452.97|1453.13|1453.13|1447.45|1447.45|0
1591254900000|2020-06-04 07:15:00|1447.48|1447.48|1449.64|1449.64|1451.8|1451.8|1446.94|1446.94|0
1591255200000|2020-06-04 07:20:00|1450.18|1450.18|1446.94|1446.94|1450.72|1450.72|1446.94|1446.94|0
1591255500000|2020-06-04 07:25:00|1445.86|1445.86|1447.48|1447.48|1450.72|1450.72|1445.32|1445.32|0
1591255800000|2020-06-04 07:30:00|1448.56|1448.56|1450.72|1450.72|1451.8|1451.8|1444.78|1444.78|0
1591256100000|2020-06-04 07:35:00|1449.64|1449.64|1454.12|1454.12|1456.65|1456.65|1449.64|1449.64|0
1591256400000|2020-06-04 07:40:00|1453.58|1453.58|1452.03|1452.03|1453.58|1453.58|1450.88|1450.88|0
1591256700000|2020-06-04 07:45:00|1452.17|1452.17|1456.25|1456.25|1457.33|1457.33|1452.17|1452.17|0
1591257000000|2020-06-04 07:50:00|1456.79|1456.79|1463.36|1463.36|1463.9|1463.9|1456.79|1456.79|0
1591257300000|2020-06-04 07:55:00|1462.82|1462.82|1463.47|1463.47|1465.09|1465.09|1462.28|1462.28|0
1591257600000|2020-06-04 08:00:00|1462.93|1462.93|1461.12|1461.12|1463.2|1463.2|1460.5|1460.5|0
1591257900000|2020-06-04 08:05:00|1461.29|1461.29|1462.91|1462.91|1464.53|1464.53|1459.63|1459.63|0
1591258200000|2020-06-04 08:10:00|1462.37|1462.37|1461.15|1461.15|1464.57|1464.57|1461.15|1461.15|0
1591258500000|2020-06-04 08:15:00|1461.19|1461.19|1457.66|1457.66|1461.19|1461.19|1456.58|1456.58|0
1591258800000|2020-06-04 08:20:00|1458.74|1458.74|1458.2|1458.2|1458.74|1458.74|1457.12|1457.12|0
1591259100000|2020-06-04 08:25:00|1458.74|1458.74|1458.11|1458.11|1458.74|1458.74|1456.49|1456.49|0
1591259400000|2020-06-04 08:30:00|1457.57|1457.57|1455.74|1455.74|1459.19|1459.19|1455.74|1455.74|0
1591259700000|2020-06-04 08:35:00|1455.2|1455.2|1451.65|1451.65|1455.74|1455.74|1451.11|1451.11|0
1591260000000|2020-06-04 08:40:00|1452.19|1452.19|1453.19|1453.19|1454.27|1454.27|1452.19|1452.19|0
1591260300000|2020-06-04 08:45:00|1452.65|1452.65|1453.19|1453.19|1453.73|1453.73|1452.65|1452.65|0
1591260600000|2020-06-04 08:50:00|1453.05|1453.05|1452.51|1452.51|1453.59|1453.59|1452.51|1452.51|0
1591260900000|2020-06-04 08:55:00|1451.97|1451.97|1450.89|1450.89|1451.97|1451.97|1450.89|1450.89|0
1591261200000|2020-06-04 09:00:00|1449.81|1449.81|1448.52|1448.52|1449.81|1449.81|1447.4|1447.4|0
1591261500000|2020-06-04 09:05:00|1448.44|1448.44|1449.1|1449.1|1450.72|1450.72|1448.44|1448.44|0
1591261800000|2020-06-04 09:10:00|1448.56|1448.56|1449.21|1449.21|1451.26|1451.26|1448.56|1448.56|0
1591262100000|2020-06-04 09:15:00|1449.75|1449.75|1450.83|1450.83|1450.83|1450.83|1449.75|1449.75|0
1591262400000|2020-06-04 09:20:00|1450.29|1450.29|1447.8|1447.8|1450.83|1450.83|1447.8|1447.8|0
1591262700000|2020-06-04 09:25:00|1447.26|1447.26|1449.42|1449.42|1450.5|1450.5|1446.72|1446.72|0
1591263000000|2020-06-04 09:30:00|1449.96|1449.96|1451.58|1451.58|1452.12|1452.12|1449.96|1449.96|0
1591263300000|2020-06-04 09:35:00|1452.12|1452.12|1453.31|1453.31|1454.07|1454.07|1451.69|1451.69|0
1591263600000|2020-06-04 09:40:00|1452.77|1452.77|1451.69|1451.69|1452.77|1452.77|1451.69|1451.69|0
1591263900000|2020-06-04 09:45:00|1450.61|1450.61|1453.43|1453.43|1453.43|1453.43|1449.53|1449.53|0
1591264200000|2020-06-04 09:50:00|1452.89|1452.89|1452.35|1452.35|1455.05|1455.05|1452.35|1452.35|0
1591264500000|2020-06-04 09:55:00|1452.89|1452.89|1452.52|1452.52|1452.89|1452.89|1450.73|1450.73|0
1591264800000|2020-06-04 10:00:00|1452.56|1452.56|1451.48|1451.48|1452.56|1452.56|1450.4|1450.4|0
1591265100000|2020-06-04 10:05:00|1450.94|1450.94|1451.65|1451.65|1451.65|1451.65|1450.94|1450.94|0
1591265400000|2020-06-04 10:10:00|1451.77|1451.77|1452.99|1452.99|1452.99|1452.99|1450.69|1450.69|0
1591265700000|2020-06-04 10:15:00|1452.45|1452.45|1453.53|1453.53|1454.07|1454.07|1451.37|1451.37|0
1591266000000|2020-06-04 10:20:00|1454.07|1454.07|1453.83|1453.83|1454.65|1454.65|1453.53|1453.53|0
1591266300000|2020-06-04 10:25:00|1454.37|1454.37|1453.83|1453.83|1454.37|1454.37|1453.83|1453.83|0
1591266600000|2020-06-04 10:30:00|1453.29|1453.29|1453.29|1453.29|1453.83|1453.83|1453.29|1453.29|0
1591266900000|2020-06-04 10:35:00|1453.37|1453.37|1452.88|1452.88|1453.96|1453.96|1452.88|1452.88|0
1591267200000|2020-06-04 10:40:00|1453.42|1453.42|1453.48|1453.48|1453.48|1453.48|1452.19|1452.19|0
1591267500000|2020-06-04 10:45:00|1453.69|1453.69|1452.32|1452.32|1453.69|1453.69|1451.78|1451.78|0
1591267800000|2020-06-04 10:50:00|1452.86|1452.86|1452.19|1452.19|1452.86|1452.86|1452.19|1452.19|0
1591268100000|2020-06-04 10:55:00|1451.65|1451.65|1452.05|1452.05|1452.19|1452.19|1451.11|1451.11|0
1591268400000|2020-06-04 11:00:00|1452.26|1452.26|1452.55|1452.55|1452.55|1452.55|1450.39|1450.39|0
1591268700000|2020-06-04 11:05:00|1452.01|1452.01|1453.09|1453.09|1453.63|1453.63|1452.01|1452.01|0
1591269000000|2020-06-04 11:10:00|1451.47|1451.47|1452.55|1452.55|1452.55|1452.55|1450.93|1450.93|0
1591269300000|2020-06-04 11:15:00|1451.47|1451.47|1452.09|1452.09|1452.22|1452.22|1451.47|1451.47|0
1591269600000|2020-06-04 11:20:00|1452.05|1452.05|1452.05|1452.05|1452.05|1452.05|1451.51|1451.51|0
1591269900000|2020-06-04 11:25:00|1450.97|1450.97|1451.51|1451.51|1451.51|1451.51|1450.43|1450.43|0
1591270200000|2020-06-04 11:30:00|1452.05|1452.05|1451.51|1451.51|1452.59|1452.59|1451.51|1451.51|0
1591270500000|2020-06-04 11:35:00|1452.05|1452.05|1452.05|1452.05|1452.05|1452.05|1450.97|1450.97|0
1591270800000|2020-06-04 11:40:00|1450.97|1450.97|1452.59|1452.59|1452.59|1452.59|1450.97|1450.97|0
1591271100000|2020-06-04 11:45:00|1451.51|1451.51|1453.71|1453.71|1454.38|1454.38|1450.97|1450.97|0
1591271400000|2020-06-04 11:50:00|1454.25|1454.25|1457.49|1457.49|1459.11|1459.11|1454.25|1454.25|0
1591271700000|2020-06-04 11:55:00|1458.03|1458.03|1454.25|1454.25|1458.57|1458.57|1454.25|1454.25|0
1591272000000|2020-06-04 12:00:00|1454.79|1454.79|1453.75|1453.75|1455.87|1455.87|1453.75|1453.75|0
1591272300000|2020-06-04 12:05:00|1454.29|1454.29|1453.75|1453.75|1454.42|1454.42|1453.21|1453.21|0
1591272600000|2020-06-04 12:10:00|1453.21|1453.21|1451.01|1451.01|1453.21|1453.21|1449.97|1449.97|0
1591272900000|2020-06-04 12:15:00|1451.05|1451.05|1451.59|1451.59|1451.59|1451.59|1449.97|1449.97|0
1591273200000|2020-06-04 12:20:00|1452.13|1452.13|1451.59|1451.59|1452.13|1452.13|1451.59|1451.59|0
1591273500000|2020-06-04 12:25:00|1451.05|1451.05|1447.81|1447.81|1451.05|1451.05|1447.27|1447.27|0
1591273800000|2020-06-04 12:30:00|1446.73|1446.73|1440.6|1440.6|1446.73|1446.73|1440.6|1440.6|0
1591274100000|2020-06-04 12:35:00|1440.06|1440.06|1436.54|1436.54|1440.06|1440.06|1436|1436|0
1591274400000|2020-06-04 12:40:00|1436|1436|1433.01|1433.01|1436.54|1436.54|1429.56|1429.56|0
1591274700000|2020-06-04 12:45:00|1432.47|1432.47|1428.15|1428.15|1434.09|1434.09|1427.61|1427.61|0
1591275000000|2020-06-04 12:50:00|1429.23|1429.23|1430.31|1430.31|1430.31|1430.31|1427.07|1427.07|0
1591275300000|2020-06-04 12:55:00|1429.23|1429.23|1434.09|1434.09|1434.09|1434.09|1429.23|1429.23|0
1591275600000|2020-06-04 13:00:00|1434.63|1434.63|1436.25|1436.25|1436.79|1436.79|1434.63|1434.63|0
1591275900000|2020-06-04 13:05:00|1435.71|1435.71|1436.83|1436.83|1437.91|1437.91|1435.17|1435.17|0
1591276200000|2020-06-04 13:10:00|1436.29|1436.29|1437.53|1437.53|1438.16|1438.16|1435.91|1435.91|0
1591276500000|2020-06-04 13:15:00|1438.07|1438.07|1437.53|1437.53|1438.61|1438.61|1436.99|1436.99|0
1591276800000|2020-06-04 13:20:00|1436.99|1436.99|1439.69|1439.69|1439.69|1439.69|1436.99|1436.99|0
1591277100000|2020-06-04 13:25:00|1439.15|1439.15|1437.53|1437.53|1439.69|1439.69|1437.53|1437.53|0
1591277400000|2020-06-04 13:30:00|1438.61|1438.61|1441.31|1441.31|1441.85|1441.85|1438.61|1438.61|0
1591277700000|2020-06-04 13:35:00|1440.23|1440.23|1439.53|1439.53|1441.31|1441.31|1438.45|1438.45|0
1591278000000|2020-06-04 13:40:00|1438.99|1438.99|1436.83|1436.83|1439.53|1439.53|1436.29|1436.29|0
1591278300000|2020-06-04 13:45:00|1437.37|1437.37|1436.29|1436.29|1438.45|1438.45|1435.75|1435.75|0
1591278600000|2020-06-04 13:50:00|1435.75|1435.75|1438.65|1438.65|1438.65|1438.65|1435.75|1435.75|0
1591278900000|2020-06-04 13:55:00|1438.11|1438.11|1442.43|1442.43|1442.43|1442.43|1438.11|1438.11|0
1591279200000|2020-06-04 14:00:00|1442.97|1442.97|1444.05|1444.05|1445.7|1445.7|1442.97|1442.97|0
1591279500000|2020-06-04 14:05:00|1442.97|1442.97|1440.81|1440.81|1442.97|1442.97|1439.73|1439.73|0
1591279800000|2020-06-04 14:10:00|1439.73|1439.73|1440.27|1440.27|1440.27|1440.27|1438.65|1438.65|0
1591280100000|2020-06-04 14:15:00|1441.35|1441.35|1441.35|1441.35|1441.89|1441.89|1440.27|1440.27|0
1591280400000|2020-06-04 14:20:00|1441.89|1441.89|1440.27|1440.27|1441.89|1441.89|1440.27|1440.27|0
1591280700000|2020-06-04 14:25:00|1439.73|1439.73|1434.87|1434.87|1439.73|1439.73|1434.87|1434.87|0
1591281000000|2020-06-04 14:30:00|1435.41|1435.41|1434.19|1434.19|1436.95|1436.95|1434.19|1434.19|0
1591281300000|2020-06-04 14:35:00|1435.27|1435.27|1434.19|1434.19|1435.27|1435.27|1433.65|1433.65|0
1591281600000|2020-06-04 14:40:00|1433.65|1433.65|1433.65|1433.65|1434.73|1434.73|1433.65|1433.65|0
1591281900000|2020-06-04 14:45:00|1434.19|1434.19|1434.9|1434.9|1435.98|1435.98|1434.19|1434.19|0
1591282200000|2020-06-04 14:50:00|1434.36|1434.36|1434.2|1434.2|1435.17|1435.17|1431.84|1431.84|0
1591282500000|2020-06-04 14:55:00|1433.66|1433.66|1432.04|1432.04|1433.66|1433.66|1432.04|1432.04|0
1591282800000|2020-06-04 15:00:00|1431.5|1431.5|1431.62|1431.62|1432.56|1432.56|1430.94|1430.94|0
1591283100000|2020-06-04 15:05:00|1432.05|1432.05|1432.05|1432.05|1433.13|1433.13|1432.05|1432.05|0
1591283400000|2020-06-04 15:10:00|1432.59|1432.59|1433.46|1433.46|1434|1434|1431.51|1431.51|0
1591283700000|2020-06-04 15:15:00|1433.38|1433.38|1433.72|1433.72|1434.79|1434.79|1431.51|1431.51|0
1591284000000|2020-06-04 15:20:00|1433.18|1433.18|1432.47|1432.47|1436.05|1436.05|1432.38|1432.38|0
1591284300000|2020-06-04 15:25:00|1431.93|1431.93|1433.94|1433.94|1433.94|1433.94|1430.78|1430.78|0
1591341300000|2020-06-05 07:15:00|1439.53|1439.53|1441.14|1441.14|1443.85|1443.85|1438.45|1438.45|0
1591341600000|2020-06-05 07:20:00|1441.68|1441.68|1445.6|1445.6|1447.22|1447.22|1441.28|1441.28|0
1591341900000|2020-06-05 07:25:00|1445.72|1445.72|1446.85|1446.85|1448.46|1448.46|1445.72|1445.72|0
1591342200000|2020-06-05 07:30:00|1446.31|1446.31|1439.37|1439.37|1447.55|1447.55|1439.37|1439.37|0
1591342500000|2020-06-05 07:35:00|1438.83|1438.83|1435.05|1435.05|1442.61|1442.61|1435.05|1435.05|0
1591342800000|2020-06-05 07:40:00|1434.51|1434.51|1432.73|1432.73|1435.05|1435.05|1430.73|1430.73|0
1591343100000|2020-06-05 07:45:00|1433.27|1433.27|1433.97|1433.97|1434.51|1434.51|1432.19|1432.19|0
1591343400000|2020-06-05 07:50:00|1432.89|1432.89|1442.07|1442.07|1443.69|1443.69|1432.89|1432.89|0
1591343700000|2020-06-05 07:55:00|1443.15|1443.15|1441.91|1441.91|1445.31|1445.31|1441.53|1441.53|0
1591344000000|2020-06-05 08:00:00|1441.37|1441.37|1443.15|1443.15|1445.31|1445.31|1440.83|1440.83|0
1591344300000|2020-06-05 08:05:00|1443.69|1443.69|1442.07|1442.07|1443.69|1443.69|1442.07|1442.07|0
1591344600000|2020-06-05 08:10:00|1441.53|1441.53|1441.7|1441.7|1444.23|1444.23|1440.99|1440.99|0
1591344900000|2020-06-05 08:15:00|1441.16|1441.16|1439.54|1439.54|1441.7|1441.7|1436.63|1436.63|0
1591345200000|2020-06-05 08:20:00|1440.08|1440.08|1439|1439|1440.08|1440.08|1439|1439|0
1591345500000|2020-06-05 08:25:00|1439.54|1439.54|1437.15|1437.15|1440.62|1440.62|1436.84|1436.84|0
1591345800000|2020-06-05 08:30:00|1437.69|1437.69|1440.35|1440.35|1440.35|1440.35|1436.61|1436.61|0
1591346100000|2020-06-05 08:35:00|1440.89|1440.89|1443.46|1443.46|1443.46|1443.46|1438.73|1438.73|0
1591346400000|2020-06-05 08:40:00|1444|1444|1446.7|1446.7|1448.32|1448.32|1444|1444|0
1591346700000|2020-06-05 08:45:00|1446.16|1446.16|1448.86|1448.86|1448.86|1448.86|1445.62|1445.62|0
1591347000000|2020-06-05 08:50:00|1449.4|1449.4|1445.5|1445.5|1449.94|1449.94|1443.88|1443.88|0
1591347300000|2020-06-05 08:55:00|1446.04|1446.04|1446.04|1446.04|1447.66|1447.66|1446.04|1446.04|0
1591347600000|2020-06-05 09:00:00|1447.12|1447.12|1447.8|1447.8|1447.8|1447.8|1443.88|1443.88|0
1591347900000|2020-06-05 09:05:00|1447.26|1447.26|1444.02|1444.02|1447.26|1447.26|1442.94|1442.94|0
1591348200000|2020-06-05 09:10:00|1444.56|1444.56|1442.66|1442.66|1445.9|1445.9|1442.12|1442.12|0
1591348500000|2020-06-05 09:15:00|1443.2|1443.2|1444.88|1444.88|1444.88|1444.88|1443.2|1443.2|0
1591348800000|2020-06-05 09:20:00|1444.34|1444.34|1446.31|1446.31|1446.35|1446.35|1444.34|1444.34|0
1591349100000|2020-06-05 09:25:00|1446.85|1446.85|1444.52|1444.52|1446.85|1446.85|1443.98|1443.98|0
1591349400000|2020-06-05 09:30:00|1443.98|1443.98|1443.98|1443.98|1443.98|1443.98|1442.36|1442.36|0
1591349700000|2020-06-05 09:35:00|1444.52|1444.52|1445.64|1445.64|1445.64|1445.64|1444.1|1444.1|0
1591350000000|2020-06-05 09:40:00|1446.18|1446.18|1445.18|1445.18|1446.85|1446.85|1445.18|1445.18|0
1591350300000|2020-06-05 09:45:00|1445.72|1445.72|1447.34|1447.34|1447.34|1447.34|1445.18|1445.18|0
1591350600000|2020-06-05 09:50:00|1446.8|1446.8|1449.5|1449.5|1449.5|1449.5|1446.8|1446.8|0
1591350900000|2020-06-05 09:55:00|1450.04|1450.04|1450.04|1450.04|1450.58|1450.58|1450.04|1450.04|0
1591351200000|2020-06-05 10:00:00|1449.5|1449.5|1447.88|1447.88|1451.12|1451.12|1447.88|1447.88|0
1591351500000|2020-06-05 10:05:00|1447.34|1447.34|1448.42|1448.42|1448.42|1448.42|1447.34|1447.34|0
1591351800000|2020-06-05 10:10:00|1448.96|1448.96|1447.34|1447.34|1448.96|1448.96|1447.34|1447.34|0
1591352100000|2020-06-05 10:15:00|1448.42|1448.42|1446.26|1446.26|1448.42|1448.42|1446.26|1446.26|0
1591352400000|2020-06-05 10:20:00|1446.8|1446.8|1447.34|1447.34|1447.34|1447.34|1446.8|1446.8|0
1591352700000|2020-06-05 10:25:00|1447.88|1447.88|1445.89|1445.89|1448.01|1448.01|1445.43|1445.43|0
1591353000000|2020-06-05 10:30:00|1446.97|1446.97|1447.39|1447.39|1447.55|1447.55|1446.31|1446.31|0
1591353300000|2020-06-05 10:35:00|1446.85|1446.85|1451.73|1451.73|1452.27|1452.27|1446.85|1446.85|0
1591353600000|2020-06-05 10:40:00|1451.19|1451.19|1451.77|1451.77|1452.81|1452.81|1449.57|1449.57|0
1591353900000|2020-06-05 10:45:00|1452.31|1452.31|1451.4|1451.4|1452.48|1452.48|1450.36|1450.36|0
1591354200000|2020-06-05 10:50:00|1452.48|1452.48|1452.61|1452.61|1454.88|1454.88|1452.32|1452.32|0
1591354500000|2020-06-05 10:55:00|1452.33|1452.33|1453.85|1453.85|1454.39|1454.39|1450.43|1450.43|0
1591354800000|2020-06-05 11:00:00|1453.99|1453.99|1452.87|1452.87|1455.36|1455.36|1452.33|1452.33|0
1591355100000|2020-06-05 11:05:00|1452.33|1452.33|1452.2|1452.2|1453.41|1453.41|1451.75|1451.75|0
1591355400000|2020-06-05 11:10:00|1452.74|1452.74|1454.9|1454.9|1454.9|1454.9|1452.74|1452.74|0
1591355700000|2020-06-05 11:15:00|1453.82|1453.82|1454.9|1454.9|1454.9|1454.9|1453.28|1453.28|0
1591356000000|2020-06-05 11:20:00|1455.44|1455.44|1451.66|1451.66|1457.06|1457.06|1451.66|1451.66|0
1591356300000|2020-06-05 11:25:00|1452.2|1452.2|1449.59|1449.59|1452.2|1452.2|1449.59|1449.59|0
1591356600000|2020-06-05 11:30:00|1450.13|1450.13|1450.17|1450.17|1450.17|1450.17|1448.51|1448.51|0
1591356900000|2020-06-05 11:35:00|1449.63|1449.63|1449.09|1449.09|1450.17|1450.17|1448.55|1448.55|0
1591357200000|2020-06-05 11:40:00|1450.17|1450.17|1455.77|1455.77|1455.77|1455.77|1450.17|1450.17|0
1591357500000|2020-06-05 11:45:00|1456.85|1456.85|1457.88|1457.88|1457.93|1457.93|1456.8|1456.8|0
1591357800000|2020-06-05 11:50:00|1457.34|1457.34|1459.54|1459.54|1459.54|1459.54|1456.39|1456.39|0
1591358100000|2020-06-05 11:55:00|1459.66|1459.66|1458.54|1458.54|1459.66|1459.66|1458.38|1458.38|0
1591358400000|2020-06-05 12:00:00|1459.08|1459.08|1460.83|1460.83|1460.87|1460.87|1458.34|1458.34|0
1591358700000|2020-06-05 12:05:00|1460.29|1460.29|1457.59|1457.59|1460.29|1460.29|1457.59|1457.59|0
1591359000000|2020-06-05 12:10:00|1457.88|1457.88|1459.08|1459.08|1459.62|1459.62|1456.92|1456.92|0
1591359300000|2020-06-05 12:15:00|1458|1458|1457.46|1457.46|1458|1458|1457.46|1457.46|0
1591359600000|2020-06-05 12:20:00|1456.92|1456.92|1458.29|1458.29|1459.37|1459.37|1456.64|1456.64|0
1591359900000|2020-06-05 12:25:00|1458.83|1458.83|1459.62|1459.62|1460.07|1460.07|1457.75|1457.75|0
1591360200000|2020-06-05 12:30:00|1460.16|1460.16|1464.39|1464.39|1464.93|1464.93|1460.16|1460.16|0
1591360500000|2020-06-05 12:35:00|1465.47|1465.47|1467.22|1467.22|1467.76|1467.76|1464.18|1464.18|0
1591360800000|2020-06-05 12:40:00|1467.37|1467.37|1466.83|1466.83|1469.52|1469.52|1465.75|1465.75|0
1591361100000|2020-06-05 12:45:00|1467.37|1467.37|1462.9|1462.9|1467.91|1467.91|1462.9|1462.9|0
1591361400000|2020-06-05 12:50:00|1462.36|1462.36|1463.24|1463.24|1463.78|1463.78|1462.36|1462.36|0
1591361700000|2020-06-05 12:55:00|1462.7|1462.7|1464.61|1464.61|1466.27|1466.27|1462.7|1462.7|0
1591362000000|2020-06-05 13:00:00|1464.07|1464.07|1468.9|1468.9|1469.44|1469.44|1462.96|1462.96|0
1591362300000|2020-06-05 13:05:00|1468.36|1468.36|1469.6|1469.6|1472.68|1472.68|1468.36|1468.36|0
1591362600000|2020-06-05 13:10:00|1469.98|1469.98|1469.64|1469.64|1470.52|1470.52|1467.28|1467.28|0
1591362900000|2020-06-05 13:15:00|1469.1|1469.1|1470.72|1470.72|1470.72|1470.72|1467.49|1467.49|0
1591363200000|2020-06-05 13:20:00|1470.68|1470.68|1467.98|1467.98|1470.68|1470.68|1467.98|1467.98|0
1591363500000|2020-06-05 13:25:00|1467.82|1467.82|1467.24|1467.24|1468.36|1468.36|1467.24|1467.24|0
1591363800000|2020-06-05 13:30:00|1468.32|1468.32|1464.97|1464.97|1469.41|1469.41|1464.43|1464.43|0
1591364100000|2020-06-05 13:35:00|1465.51|1465.51|1469.37|1469.37|1469.37|1469.37|1464.22|1464.22|0
1591364400000|2020-06-05 13:40:00|1470.99|1470.99|1474.71|1474.71|1479.02|1479.02|1470.45|1470.45|0
1591364700000|2020-06-05 13:45:00|1475.79|1475.79|1482.31|1482.31|1489.7|1489.7|1474.17|1474.17|0
1591365000000|2020-06-05 13:50:00|1481.77|1481.77|1481.52|1481.52|1482.06|1482.06|1479.9|1479.9|0
1591365300000|2020-06-05 13:55:00|1481.8|1481.8|1479.54|1479.54|1481.88|1481.88|1473.6|1473.6|0
1591365600000|2020-06-05 14:00:00|1480.08|1480.08|1479.08|1479.08|1480.08|1480.08|1473.06|1473.06|0
1591365900000|2020-06-05 14:05:00|1479|1479|1479.23|1479.23|1480.52|1480.52|1476.66|1476.66|0
1591366200000|2020-06-05 14:10:00|1479.77|1479.77|1479.09|1479.09|1480.71|1480.71|1478.15|1478.15|0
1591366500000|2020-06-05 14:15:00|1478.55|1478.55|1479.09|1479.09|1480.17|1480.17|1476.39|1476.39|0
1591366800000|2020-06-05 14:20:00|1479.63|1479.63|1480.17|1480.17|1481.25|1481.25|1479.09|1479.09|0
1591367100000|2020-06-05 14:25:00|1479.63|1479.63|1479.09|1479.09|1481.25|1481.25|1479.09|1479.09|0
1591367400000|2020-06-05 14:30:00|1479.63|1479.63|1475.31|1475.31|1480.17|1480.17|1475.31|1475.31|0
1591367700000|2020-06-05 14:35:00|1475.85|1475.85|1479.55|1479.55|1485.49|1485.49|1473.69|1473.69|0
1591368000000|2020-06-05 14:40:00|1479.01|1479.01|1475.98|1475.98|1479.01|1479.01|1474.86|1474.86|0
1591368300000|2020-06-05 14:45:00|1476.52|1476.52|1476.48|1476.48|1478.1|1478.1|1476.48|1476.48|0
1591368600000|2020-06-05 14:50:00|1475.94|1475.94|1476.39|1476.39|1477.6|1477.6|1474.9|1474.9|0
1591368900000|2020-06-05 14:55:00|1475.85|1475.85|1471.16|1471.16|1475.85|1475.85|1470.62|1470.62|0
1591369200000|2020-06-05 15:00:00|1471.7|1471.7|1476.56|1476.56|1476.56|1476.56|1471.16|1471.16|0
1591369500000|2020-06-05 15:05:00|1475.48|1475.48|1474.62|1474.62|1475.48|1475.48|1473.86|1473.86|0
1591369800000|2020-06-05 15:10:00|1474.08|1474.08|1476.92|1476.92|1476.92|1476.92|1473.5|1473.5|0
1591370100000|2020-06-05 15:15:00|1475.84|1475.84|1474.58|1474.58|1475.84|1475.84|1474.58|1474.58|0
1591370400000|2020-06-05 15:20:00|1475.12|1475.12|1478.15|1478.15|1478.15|1478.15|1475.12|1475.12|0
1591370700000|2020-06-05 15:25:00|1477.61|1477.61|1476.76|1476.76|1479.28|1479.28|1476.58|1476.58|0
1591600500000|2020-06-08 07:15:00|1466.91|1466.91|1471.95|1471.95|1474.52|1474.52|1466.37|1466.37|0
1591600800000|2020-06-08 07:20:00|1470.33|1470.33|1479.5|1479.5|1480.58|1480.58|1470.33|1470.33|0
1591601100000|2020-06-08 07:25:00|1478.96|1478.96|1484.86|1484.86|1485.94|1485.94|1477.34|1477.34|0
1591601400000|2020-06-08 07:30:00|1485.4|1485.4|1490.38|1490.38|1492.33|1492.33|1485.4|1485.4|0
1591601700000|2020-06-08 07:35:00|1490.92|1490.92|1496.2|1496.2|1496.74|1496.74|1489.72|1489.72|0
1591602000000|2020-06-08 07:40:00|1496.74|1496.74|1504.17|1504.17|1505.25|1505.25|1496.74|1496.74|0
1591602300000|2020-06-08 07:45:00|1504.71|1504.71|1509.03|1509.03|1509.03|1509.03|1502.01|1502.01|0
1591602600000|2020-06-08 07:50:00|1510.11|1510.11|1512.41|1512.41|1514.96|1514.96|1509.03|1509.03|0
1591602900000|2020-06-08 07:55:00|1512.95|1512.95|1516.19|1516.19|1516.19|1516.19|1512.41|1512.41|0
1591603200000|2020-06-08 08:00:00|1515.65|1515.65|1520.22|1520.22|1521.3|1521.3|1514.8|1514.8|0
1591603500000|2020-06-08 08:05:00|1519.68|1519.68|1517.52|1517.52|1520.22|1520.22|1516.98|1516.98|0
1591603800000|2020-06-08 08:10:00|1516.98|1516.98|1514.86|1514.86|1518.64|1518.64|1514.86|1514.86|0
1591604100000|2020-06-08 08:15:00|1514.32|1514.32|1514.86|1514.86|1515.94|1515.94|1514.32|1514.32|0
1591604400000|2020-06-08 08:20:00|1513.24|1513.24|1509.59|1509.59|1513.91|1513.91|1509.59|1509.59|0
1591604700000|2020-06-08 08:25:00|1510.13|1510.13|1511.81|1511.81|1513.97|1513.97|1509.73|1509.73|0
1591605000000|2020-06-08 08:30:00|1511.27|1511.27|1513.88|1513.88|1513.88|1513.88|1510.65|1510.65|0
1591605300000|2020-06-08 08:35:00|1514.42|1514.42|1515.5|1515.5|1515.5|1515.5|1513.35|1513.35|0
1591605600000|2020-06-08 08:40:00|1516.04|1516.04|1515.5|1515.5|1516.58|1516.58|1513.88|1513.88|0
1591605900000|2020-06-08 08:45:00|1516.04|1516.04|1518.74|1518.74|1518.74|1518.74|1516.04|1516.04|0
1591606200000|2020-06-08 08:50:00|1519.28|1519.28|1523.48|1523.48|1525.64|1525.64|1519.28|1519.28|0
1591606500000|2020-06-08 08:55:00|1522.94|1522.94|1534.06|1534.06|1534.06|1534.06|1522.94|1522.94|0
1591606800000|2020-06-08 09:00:00|1533.52|1533.52|1534.99|1534.99|1537.69|1537.69|1532.98|1532.98|0
1591607100000|2020-06-08 09:05:00|1534.45|1534.45|1531.21|1531.21|1535.53|1535.53|1530.13|1530.13|0
1591607400000|2020-06-08 09:10:00|1530.13|1530.13|1527.05|1527.05|1533.93|1533.93|1527.05|1527.05|0
1591607700000|2020-06-08 09:15:00|1528.13|1528.13|1529.75|1529.75|1531.91|1531.91|1528.13|1528.13|0
1591608000000|2020-06-08 09:20:00|1529.21|1529.21|1524.18|1524.18|1529.58|1529.58|1524.18|1524.18|0
1591608300000|2020-06-08 09:25:00|1524.72|1524.72|1525.78|1525.78|1526.86|1526.86|1524.16|1524.16|0
1591608600000|2020-06-08 09:30:00|1526.32|1526.32|1531.72|1531.72|1532.8|1532.8|1526.32|1526.32|0
1591608900000|2020-06-08 09:35:00|1531.86|1531.86|1527.94|1527.94|1533.34|1533.34|1527.94|1527.94|0
1591609200000|2020-06-08 09:40:00|1526.86|1526.86|1525.78|1525.78|1528.48|1528.48|1525.78|1525.78|0
1591609500000|2020-06-08 09:45:00|1525.92|1525.92|1527.9|1527.9|1529.81|1529.81|1525.92|1525.92|0
1591609800000|2020-06-08 09:50:00|1526.28|1526.28|1527.9|1527.9|1528.44|1528.44|1526.28|1526.28|0
1591610100000|2020-06-08 09:55:00|1528.44|1528.44|1530.48|1530.48|1530.48|1530.48|1528.24|1528.24|0
1591610400000|2020-06-08 10:00:00|1530.56|1530.56|1529.34|1529.34|1533.26|1533.26|1529.34|1529.34|0
1591610700000|2020-06-08 10:05:00|1528.26|1528.26|1530.17|1530.17|1530.17|1530.17|1526.93|1526.93|0
1591611000000|2020-06-08 10:10:00|1531.25|1531.25|1532.87|1532.87|1532.87|1532.87|1530.71|1530.71|0
1591611300000|2020-06-08 10:15:00|1532.33|1532.33|1534.28|1534.28|1534.28|1534.28|1531.25|1531.25|0
1591611600000|2020-06-08 10:20:00|1534.14|1534.14|1533.75|1533.75|1534.14|1534.14|1531.17|1531.17|0
1591611900000|2020-06-08 10:25:00|1534.29|1534.29|1533.47|1533.47|1536.99|1536.99|1533.47|1533.47|0
1591612200000|2020-06-08 10:30:00|1532.93|1532.93|1530.93|1530.93|1534.01|1534.01|1530.77|1530.77|0
1591612500000|2020-06-08 10:35:00|1530.39|1530.39|1531.31|1531.31|1531.6|1531.6|1529.32|1529.32|0
1591612800000|2020-06-08 10:40:00|1531.85|1531.85|1531.31|1531.31|1532.01|1532.01|1531.14|1531.14|0
1591613100000|2020-06-08 10:45:00|1531.85|1531.85|1532.95|1532.95|1534.79|1534.79|1531.85|1531.85|0
1591613400000|2020-06-08 10:50:00|1534.03|1534.03|1531.7|1531.7|1534.03|1534.03|1529.63|1529.63|0
1591613700000|2020-06-08 10:55:00|1531.16|1531.16|1530.65|1530.65|1532.15|1532.15|1530.25|1530.25|0
1591614000000|2020-06-08 11:00:00|1531.73|1531.73|1532.83|1532.83|1532.83|1532.83|1529.94|1529.94|0
1591614300000|2020-06-08 11:05:00|1532.29|1532.29|1532.59|1532.59|1533.13|1533.13|1530.43|1530.43|0
1591614600000|2020-06-08 11:10:00|1533.67|1533.67|1532.93|1532.93|1533.67|1533.67|1530.14|1530.14|0
1591614900000|2020-06-08 11:15:00|1533.46|1533.46|1534.46|1534.46|1535|1535|1532.84|1532.84|0
1591615200000|2020-06-08 11:20:00|1533.92|1533.92|1533.92|1533.92|1533.92|1533.92|1533.92|1533.92|0
1591615500000|2020-06-08 11:25:00|1533.67|1533.67|1533.59|1533.59|1533.67|1533.67|1533.05|1533.05|0
1591615800000|2020-06-08 11:30:00|1533.45|1533.45|1531.69|1531.69|1533.85|1533.85|1531.15|1531.15|0
1591616100000|2020-06-08 11:35:00|1531.77|1531.77|1533.39|1533.39|1533.93|1533.93|1531.77|1531.77|0
1591616400000|2020-06-08 11:40:00|1532.31|1532.31|1529.35|1529.35|1532.85|1532.85|1529.07|1529.07|0
1591616700000|2020-06-08 11:45:00|1529.27|1529.27|1531.14|1531.14|1531.68|1531.68|1528.36|1528.36|0
1591617000000|2020-06-08 11:50:00|1531.68|1531.68|1532.76|1532.76|1532.76|1532.76|1531.14|1531.14|0
1591617300000|2020-06-08 11:55:00|1532.48|1532.48|1535.55|1535.55|1536.09|1536.09|1531.94|1531.94|0
1591617600000|2020-06-08 12:00:00|1536.63|1536.63|1536.43|1536.43|1536.71|1536.71|1536.09|1536.09|0
1591617900000|2020-06-08 12:05:00|1535.89|1535.89|1536.31|1536.31|1536.31|1536.31|1535.77|1535.77|0
1591618200000|2020-06-08 12:10:00|1536.85|1536.85|1536.85|1536.85|1536.85|1536.85|1535.77|1535.77|0
1591618500000|2020-06-08 12:15:00|1536.69|1536.69|1538.02|1538.02|1538.02|1538.02|1535.07|1535.07|0
1591618800000|2020-06-08 12:20:00|1538.56|1538.56|1540.06|1540.06|1542.22|1542.22|1538.56|1538.56|0
1591619100000|2020-06-08 12:25:00|1539.52|1539.52|1541.28|1541.28|1541.28|1541.28|1539.12|1539.12|0
1591619400000|2020-06-08 12:30:00|1541.14|1541.14|1541.4|1541.4|1543.56|1543.56|1540.32|1540.32|0
1591619700000|2020-06-08 12:35:00|1540.32|1540.32|1542.85|1542.85|1542.85|1542.85|1540.15|1540.15|0
1591620000000|2020-06-08 12:40:00|1542.31|1542.31|1538.9|1538.9|1542.31|1542.31|1538.9|1538.9|0
1591620300000|2020-06-08 12:45:00|1538.36|1538.36|1541.58|1541.58|1543.22|1543.22|1538.36|1538.36|0
1591620600000|2020-06-08 12:50:00|1541.72|1541.72|1542.52|1542.52|1543.05|1543.05|1541.44|1541.44|0
1591620900000|2020-06-08 12:55:00|1543.05|1543.05|1543.39|1543.39|1543.93|1543.93|1541.98|1541.98|0
1591621200000|2020-06-08 13:00:00|1543.25|1543.25|1548.27|1548.27|1549.27|1549.27|1543.25|1543.25|0
1591621500000|2020-06-08 13:05:00|1547.73|1547.73|1550.97|1550.97|1550.97|1550.97|1546.65|1546.65|0
1591621800000|2020-06-08 13:10:00|1551.51|1551.51|1553.05|1553.05|1553.05|1553.05|1549.35|1549.35|0
1591622100000|2020-06-08 13:15:00|1552.51|1552.51|1553.05|1553.05|1555.75|1555.75|1552.51|1552.51|0
1591622400000|2020-06-08 13:20:00|1553.59|1553.59|1559.53|1559.53|1559.53|1559.53|1553.05|1553.05|0
1591622700000|2020-06-08 13:25:00|1558.99|1558.99|1560.61|1560.61|1561.15|1561.15|1556.83|1556.83|0
1591623000000|2020-06-08 13:30:00|1561.15|1561.15|1571.71|1571.71|1572.79|1572.79|1561.15|1561.15|0
1591623300000|2020-06-08 13:35:00|1570.63|1570.63|1571.09|1571.09|1572.79|1572.79|1569.01|1569.01|0
1591623600000|2020-06-08 13:40:00|1570.01|1570.01|1568.39|1568.39|1570.01|1570.01|1565.69|1565.69|0
1591623900000|2020-06-08 13:45:00|1568.93|1568.93|1563.76|1563.76|1569.07|1569.07|1560.52|1560.52|0
1591624200000|2020-06-08 13:50:00|1564.3|1564.3|1562.98|1562.98|1564.3|1564.3|1557.58|1557.58|0
1591624500000|2020-06-08 13:55:00|1563.52|1563.52|1562.83|1562.83|1563.52|1563.52|1560.13|1560.13|0
1591624800000|2020-06-08 14:00:00|1562.29|1562.29|1561.67|1561.67|1562.29|1562.29|1559.51|1559.51|0
1591625100000|2020-06-08 14:05:00|1562.75|1562.75|1565.91|1565.91|1565.91|1565.91|1562.13|1562.13|0
1591625400000|2020-06-08 14:10:00|1565.37|1565.37|1563.33|1563.33|1565.37|1565.37|1563.21|1563.21|0
1591625700000|2020-06-08 14:15:00|1562.79|1562.79|1558.48|1558.48|1562.79|1562.79|1558.48|1558.48|0
1591626000000|2020-06-08 14:20:00|1559.56|1559.56|1560.68|1560.68|1560.68|1560.68|1558.06|1558.06|0
1591626300000|2020-06-08 14:25:00|1560.76|1560.76|1556.98|1556.98|1560.76|1560.76|1555.9|1555.9|0
1591626600000|2020-06-08 14:30:00|1556.44|1556.44|1551.58|1551.58|1557.52|1557.52|1551.58|1551.58|0
1591626900000|2020-06-08 14:35:00|1551.3|1551.3|1543.19|1543.19|1551.3|1551.3|1541.9|1541.9|0
1591627200000|2020-06-08 14:40:00|1542.65|1542.65|1545.2|1545.2|1547.22|1547.22|1542.65|1542.65|0
1591627500000|2020-06-08 14:45:00|1545.74|1545.74|1547.95|1547.95|1548.49|1548.49|1545.74|1545.74|0
1591627800000|2020-06-08 14:50:00|1548.49|1548.49|1548.23|1548.23|1549.6|1549.6|1548.23|1548.23|0
1591628100000|2020-06-08 14:55:00|1549.31|1549.31|1549.12|1549.12|1551.28|1551.28|1548.58|1548.58|0
1591628400000|2020-06-08 15:00:00|1549.66|1549.66|1547.82|1547.82|1549.69|1549.69|1547.82|1547.82|0
1591628700000|2020-06-08 15:05:00|1547.28|1547.28|1548.64|1548.64|1551.57|1551.57|1547.28|1547.28|0
1591629000000|2020-06-08 15:10:00|1548.56|1548.56|1548.23|1548.23|1549.1|1549.1|1547.57|1547.57|0
1591629300000|2020-06-08 15:15:00|1548.39|1548.39|1551.62|1551.62|1552.07|1552.07|1548.39|1548.39|0
1591629600000|2020-06-08 15:20:00|1551.76|1551.76|1548.42|1548.42|1551.76|1551.76|1547.88|1547.88|0
1591629900000|2020-06-08 15:25:00|1548.67|1548.67|1551.6|1551.6|1553.22|1553.22|1548.67|1548.67|0
1591686900000|2020-06-09 07:15:00|1557.32|1557.32|1548.65|1548.65|1557.32|1557.32|1548.65|1548.65|0
1591687200000|2020-06-09 07:20:00|1549.19|1549.19|1553.61|1553.61|1558.31|1558.31|1548.65|1548.65|0
1591687500000|2020-06-09 07:25:00|1552.53|1552.53|1542.5|1542.5|1552.53|1552.53|1539.8|1539.8|0
1591687800000|2020-06-09 07:30:00|1543.04|1543.04|1539.8|1539.8|1544.12|1544.12|1535.48|1535.48|0
1591688100000|2020-06-09 07:35:00|1540.34|1540.34|1532.59|1532.59|1541.51|1541.51|1532.05|1532.05|0
1591688400000|2020-06-09 07:40:00|1531.51|1531.51|1529.35|1529.35|1533.67|1533.67|1528.81|1528.81|0
1591688700000|2020-06-09 07:45:00|1530.43|1530.43|1528.85|1528.85|1530.43|1530.43|1526.61|1526.61|0
1591689000000|2020-06-09 07:50:00|1528.31|1528.31|1534.17|1534.17|1534.71|1534.71|1528.31|1528.31|0
1591689300000|2020-06-09 07:55:00|1534.71|1534.71|1534.29|1534.29|1536.82|1536.82|1532.13|1532.13|0
1591689600000|2020-06-09 08:00:00|1533.75|1533.75|1542.38|1542.38|1542.38|1542.38|1533.75|1533.75|0
1591689900000|2020-06-09 08:05:00|1541.84|1541.84|1529.26|1529.26|1541.84|1541.84|1529.26|1529.26|0
1591690200000|2020-06-09 08:10:00|1530.33|1530.33|1531.54|1531.54|1533.03|1533.03|1529.79|1529.79|0
1591690500000|2020-06-09 08:15:00|1532.08|1532.08|1528.88|1528.88|1532.08|1532.08|1528.88|1528.88|0
1591690800000|2020-06-09 08:20:00|1528.34|1528.34|1521.32|1521.32|1528.88|1528.88|1521.32|1521.32|0
1591691100000|2020-06-09 08:25:00|1520.24|1520.24|1512.89|1512.89|1520.78|1520.78|1512.89|1512.89|0
1591691400000|2020-06-09 08:30:00|1512.35|1512.35|1516.63|1516.63|1518.2|1518.2|1512.35|1512.35|0
1591691700000|2020-06-09 08:35:00|1517.17|1517.17|1509.32|1509.32|1518.91|1518.91|1509.32|1509.32|0
1591692000000|2020-06-09 08:40:00|1507.7|1507.7|1509.32|1509.32|1509.86|1509.86|1506.62|1506.62|0
1591692300000|2020-06-09 08:45:00|1509.86|1509.86|1515.38|1515.38|1516.46|1516.46|1509.49|1509.49|0
1591692600000|2020-06-09 08:50:00|1514.84|1514.84|1516.67|1516.67|1518.83|1518.83|1514.84|1514.84|0
1591692900000|2020-06-09 08:55:00|1516.13|1516.13|1509.75|1509.75|1516.13|1516.13|1505.43|1505.43|0
1591693200000|2020-06-09 09:00:00|1509.58|1509.58|1516.59|1516.59|1517.66|1517.66|1509.58|1509.58|0
1591693500000|2020-06-09 09:05:00|1517.13|1517.13|1514.97|1514.97|1520.9|1520.9|1512.27|1512.27|0
1591693800000|2020-06-09 09:10:00|1514.43|1514.43|1513.74|1513.74|1514.43|1514.43|1511.59|1511.59|0
1591694100000|2020-06-09 09:15:00|1514.28|1514.28|1514.82|1514.82|1517.52|1517.52|1514.28|1514.28|0
1591694400000|2020-06-09 09:20:00|1515.36|1515.36|1518.06|1518.06|1518.06|1518.06|1514.82|1514.82|0
1591694700000|2020-06-09 09:25:00|1517.52|1517.52|1523.03|1523.03|1523.03|1523.03|1516.44|1516.44|0
1591695000000|2020-06-09 09:30:00|1523.57|1523.57|1524.65|1524.65|1527.89|1527.89|1523.03|1523.03|0
1591695300000|2020-06-09 09:35:00|1524.81|1524.81|1523.73|1523.73|1525.35|1525.35|1522.65|1522.65|0
1591695600000|2020-06-09 09:40:00|1524.27|1524.27|1526.52|1526.52|1526.52|1526.52|1524.27|1524.27|0
1591695900000|2020-06-09 09:45:00|1526.27|1526.27|1523.57|1523.57|1527.35|1527.35|1522.49|1522.49|0
1591696200000|2020-06-09 09:50:00|1523.03|1523.03|1517.77|1517.77|1523.03|1523.03|1517.77|1517.77|0
1591696500000|2020-06-09 09:55:00|1518.31|1518.31|1518.31|1518.31|1518.31|1518.31|1515.36|1515.36|0
1591696800000|2020-06-09 10:00:00|1517.77|1517.77|1519.1|1519.1|1520.72|1520.72|1516.69|1516.69|0
1591697100000|2020-06-09 10:05:00|1519.64|1519.64|1517.52|1517.52|1520.76|1520.76|1517.52|1517.52|0
1591697400000|2020-06-09 10:10:00|1516.98|1516.98|1508.35|1508.35|1516.98|1516.98|1508.35|1508.35|0
1591697700000|2020-06-09 10:15:00|1509.43|1509.43|1511.44|1511.44|1511.98|1511.98|1507.12|1507.12|0
1591698000000|2020-06-09 10:20:00|1511.98|1511.98|1511.44|1511.44|1515.22|1515.22|1510.9|1510.9|0
1591698300000|2020-06-09 10:25:00|1512.52|1512.52|1507.46|1507.46|1513.06|1513.06|1506.92|1506.92|0
1591698600000|2020-06-09 10:30:00|1506.92|1506.92|1511.24|1511.24|1511.24|1511.24|1506.38|1506.38|0
1591698900000|2020-06-09 10:35:00|1511.78|1511.78|1510.7|1510.7|1511.78|1511.78|1509.08|1509.08|0
1591699200000|2020-06-09 10:40:00|1511.24|1511.24|1514.68|1514.68|1516.3|1516.3|1511.24|1511.24|0
1591699500000|2020-06-09 10:45:00|1514.14|1514.14|1512.94|1512.94|1514.14|1514.14|1511.32|1511.32|0
1591699800000|2020-06-09 10:50:00|1511.86|1511.86|1515.1|1515.1|1515.64|1515.64|1511.86|1511.86|0
1591700100000|2020-06-09 10:55:00|1516.18|1516.18|1518.3|1518.3|1518.34|1518.34|1516.18|1516.18|0
1591700400000|2020-06-09 11:00:00|1518.84|1518.84|1521.3|1521.3|1522.09|1522.09|1518.84|1518.84|0
1591700700000|2020-06-09 11:05:00|1521.84|1521.84|1522.63|1522.63|1523.71|1523.71|1521.84|1521.84|0
1591701000000|2020-06-09 11:10:00|1522.09|1522.09|1521.95|1521.95|1522.63|1522.63|1521.41|1521.41|0
1591701300000|2020-06-09 11:15:00|1522.49|1522.49|1520.87|1520.87|1522.49|1522.49|1520.87|1520.87|0
1591701600000|2020-06-09 11:20:00|1521.41|1521.41|1522.49|1522.49|1524.11|1524.11|1521.41|1521.41|0
1591701900000|2020-06-09 11:25:00|1521.95|1521.95|1522.49|1522.49|1522.49|1522.49|1520.87|1520.87|0
1591702200000|2020-06-09 11:30:00|1523.03|1523.03|1521.27|1521.27|1524.11|1524.11|1521.27|1521.27|0
1591702500000|2020-06-09 11:35:00|1521.81|1521.81|1523.18|1523.18|1524.88|1524.88|1521.81|1521.81|0
1591702800000|2020-06-09 11:40:00|1523.26|1523.26|1524.76|1524.76|1525.84|1525.84|1523.26|1523.26|0
1591703100000|2020-06-09 11:45:00|1525.3|1525.3|1527.71|1527.71|1527.71|1527.71|1525.3|1525.3|0
1591703400000|2020-06-09 11:50:00|1527.17|1527.17|1526.22|1526.22|1527.71|1527.71|1526.22|1526.22|0
1591703700000|2020-06-09 11:55:00|1525.68|1525.68|1525.68|1525.68|1526.76|1526.76|1525.14|1525.14|0
1591704000000|2020-06-09 12:00:00|1525.14|1525.14|1525.14|1525.14|1525.14|1525.14|1524.6|1524.6|0
1591704300000|2020-06-09 12:05:00|1525.22|1525.22|1524.68|1524.68|1525.22|1525.22|1524.14|1524.14|0
1591704600000|2020-06-09 12:10:00|1524.76|1524.76|1525.84|1525.84|1526.92|1526.92|1524.22|1524.22|0
1591704900000|2020-06-09 12:15:00|1526.92|1526.92|1528.79|1528.79|1528.79|1528.79|1526.92|1526.92|0
1591705200000|2020-06-09 12:20:00|1529.33|1529.33|1529.41|1529.41|1529.95|1529.95|1528.87|1528.87|0
1591705500000|2020-06-09 12:25:00|1529.95|1529.95|1528.87|1528.87|1529.95|1529.95|1528.33|1528.33|0
1591705800000|2020-06-09 12:30:00|1529.04|1529.04|1528.5|1528.5|1529.04|1529.04|1527.96|1527.96|0
1591706100000|2020-06-09 12:35:00|1527.96|1527.96|1522.31|1522.31|1527.96|1527.96|1521.77|1521.77|0
1591706400000|2020-06-09 12:40:00|1522.85|1522.85|1523.82|1523.82|1523.82|1523.82|1521.23|1521.23|0
1591706700000|2020-06-09 12:45:00|1524.36|1524.36|1522.74|1522.74|1524.9|1524.9|1522.74|1522.74|0
1591707000000|2020-06-09 12:50:00|1521.12|1521.12|1523.82|1523.82|1523.82|1523.82|1520.58|1520.58|0
1591707300000|2020-06-09 12:55:00|1523.28|1523.28|1520.01|1520.01|1523.28|1523.28|1520.01|1520.01|0
1591707600000|2020-06-09 13:00:00|1520.55|1520.55|1522.71|1522.71|1523.79|1523.79|1520.55|1520.55|0
1591707900000|2020-06-09 13:05:00|1522.17|1522.17|1523.25|1523.25|1523.79|1523.79|1522.17|1522.17|0
1591708200000|2020-06-09 13:10:00|1524.33|1524.33|1523.25|1523.25|1524.33|1524.33|1523.25|1523.25|0
1591708500000|2020-06-09 13:15:00|1522.17|1522.17|1517.85|1517.85|1522.17|1522.17|1517.85|1517.85|0
1591708800000|2020-06-09 13:20:00|1518.93|1518.93|1518.39|1518.39|1518.93|1518.93|1517.31|1517.31|0
1591709100000|2020-06-09 13:25:00|1518.31|1518.31|1515.78|1515.78|1518.47|1518.47|1515.78|1515.78|0
1591709400000|2020-06-09 13:30:00|1515.24|1515.24|1512.99|1512.99|1515.24|1515.24|1509.75|1509.75|0
1591709700000|2020-06-09 13:35:00|1512.45|1512.45|1509.75|1509.75|1514.61|1514.61|1509.75|1509.75|0
1591710000000|2020-06-09 13:40:00|1512.45|1512.45|1512.39|1512.39|1512.93|1512.93|1510.29|1510.29|0
1591710300000|2020-06-09 13:45:00|1511.32|1511.32|1512.93|1512.93|1514.01|1514.01|1510.24|1510.24|0
1591710600000|2020-06-09 13:50:00|1511.86|1511.86|1512.25|1512.25|1514.01|1514.01|1511.17|1511.17|0
1591710900000|2020-06-09 13:55:00|1511.17|1511.17|1512.65|1512.65|1512.65|1512.65|1510.63|1510.63|0
1591711200000|2020-06-09 14:00:00|1512.11|1512.11|1511.57|1511.57|1512.11|1512.11|1509.41|1509.41|0
1591711500000|2020-06-09 14:05:00|1511.03|1511.03|1511.03|1511.03|1512.11|1512.11|1509.41|1509.41|0
1591711800000|2020-06-09 14:10:00|1511.57|1511.57|1514.27|1514.27|1514.27|1514.27|1509.95|1509.95|0
1591712100000|2020-06-09 14:15:00|1513.73|1513.73|1513.22|1513.22|1514.27|1514.27|1512.59|1512.59|0
1591712400000|2020-06-09 14:20:00|1512.68|1512.68|1512.88|1512.88|1514.21|1514.21|1512.6|1512.6|0
1591712700000|2020-06-09 14:25:00|1512.34|1512.34|1513.58|1513.58|1513.58|1513.58|1512.34|1512.34|0
1591713000000|2020-06-09 14:30:00|1513.04|1513.04|1510.21|1510.21|1513.04|1513.04|1510.05|1510.05|0
1591713300000|2020-06-09 14:35:00|1509.67|1509.67|1509.46|1509.46|1509.67|1509.67|1508.01|1508.01|0
1591713600000|2020-06-09 14:40:00|1510|1510|1511.1|1511.1|1511.38|1511.38|1510|1510|0
1591713900000|2020-06-09 14:45:00|1511.64|1511.64|1513.26|1513.26|1513.26|1513.26|1511.1|1511.1|0
1591714200000|2020-06-09 14:50:00|1513.8|1513.8|1513.96|1513.96|1515.42|1515.42|1513.55|1513.55|0
1591714500000|2020-06-09 14:55:00|1513.42|1513.42|1512.88|1512.88|1513.42|1513.42|1512.34|1512.34|0
1591714800000|2020-06-09 15:00:00|1512.26|1512.26|1515.76|1515.76|1515.76|1515.76|1511.72|1511.72|0
1591715100000|2020-06-09 15:05:00|1516.3|1516.3|1512.06|1512.06|1516.3|1516.3|1512.06|1512.06|0
1591715400000|2020-06-09 15:10:00|1512.6|1512.6|1512.06|1512.06|1513.14|1513.14|1512.06|1512.06|0
1591715700000|2020-06-09 15:15:00|1511.52|1511.52|1512.54|1512.54|1512.54|1512.54|1509.57|1509.57|0
1591716000000|2020-06-09 15:20:00|1512|1512|1514.7|1514.7|1514.7|1514.7|1512|1512|0
1591716300000|2020-06-09 15:25:00|1515.24|1515.24|1512.53|1512.53|1515.24|1515.24|1510.05|1510.05|0
1591773300000|2020-06-10 07:15:00|1508.45|1508.45|1509.53|1509.53|1511.15|1511.15|1505.75|1505.75|0
1591773600000|2020-06-10 07:20:00|1510.07|1510.07|1513.85|1513.85|1514.93|1514.93|1507.91|1507.91|0
1591773900000|2020-06-10 07:25:00|1514.93|1514.93|1514.93|1514.93|1517.63|1517.63|1514.93|1514.93|0
1591774200000|2020-06-10 07:30:00|1515.47|1515.47|1505.21|1505.21|1515.47|1515.47|1505.21|1505.21|0
1591774500000|2020-06-10 07:35:00|1505.75|1505.75|1509.08|1509.08|1509.62|1509.62|1505.75|1505.75|0
1591774800000|2020-06-10 07:40:00|1508.54|1508.54|1509.08|1509.08|1509.08|1509.08|1506.38|1506.38|0
1591775100000|2020-06-10 07:45:00|1509.62|1509.62|1511.78|1511.78|1511.78|1511.78|1507.46|1507.46|0
1591775400000|2020-06-10 07:50:00|1511.24|1511.24|1513.4|1513.4|1516.09|1516.09|1511.24|1511.24|0
1591775700000|2020-06-10 07:55:00|1513.94|1513.94|1512.86|1512.86|1513.94|1513.94|1511.24|1511.24|0
1591776000000|2020-06-10 08:00:00|1512.32|1512.32|1506.92|1506.92|1512.32|1512.32|1506.92|1506.92|0
1591776300000|2020-06-10 08:05:00|1505.3|1505.3|1507.2|1507.2|1507.2|1507.2|1505.04|1505.04|0
1591776600000|2020-06-10 08:10:00|1507.74|1507.74|1507.32|1507.32|1508.28|1508.28|1505.7|1505.7|0
1591776900000|2020-06-10 08:15:00|1507.61|1507.61|1508.35|1508.35|1510.51|1510.51|1506.69|1506.69|0
1591777200000|2020-06-10 08:20:00|1508.31|1508.31|1502.91|1502.91|1508.31|1508.31|1502.91|1502.91|0
1591777500000|2020-06-10 08:25:00|1502.37|1502.37|1504.53|1504.53|1504.53|1504.53|1501.83|1501.83|0
1591777800000|2020-06-10 08:30:00|1503.45|1503.45|1502.91|1502.91|1504.53|1504.53|1501.29|1501.29|0
1591778100000|2020-06-10 08:35:00|1502.37|1502.37|1501.83|1501.83|1502.91|1502.91|1501.83|1501.83|0
1591778400000|2020-06-10 08:40:00|1501.29|1501.29|1500.75|1500.75|1501.29|1501.29|1500.75|1500.75|0
1591778700000|2020-06-10 08:45:00|1500.59|1500.59|1502.04|1502.04|1504.37|1504.37|1500.05|1500.05|0
1591779000000|2020-06-10 08:50:00|1502.58|1502.58|1500.42|1500.42|1503.12|1503.12|1498.8|1498.8|0
1591779300000|2020-06-10 08:55:00|1501.5|1501.5|1497.18|1497.18|1502.04|1502.04|1497.18|1497.18|0
1591779600000|2020-06-10 09:00:00|1496.64|1496.64|1489.33|1489.33|1496.64|1496.64|1488.95|1488.95|0
1591779900000|2020-06-10 09:05:00|1489.29|1489.29|1491.9|1491.9|1492.86|1492.86|1488|1488|0
1591780200000|2020-06-10 09:10:00|1492.44|1492.44|1494.1|1494.1|1495.72|1495.72|1491.36|1491.36|0
1591780500000|2020-06-10 09:15:00|1494.64|1494.64|1493|1493|1494.64|1494.64|1492.46|1492.46|0
1591780800000|2020-06-10 09:20:00|1492.46|1492.46|1491.38|1491.38|1493.54|1493.54|1489.77|1489.77|0
1591781100000|2020-06-10 09:25:00|1490.31|1490.31|1492.72|1492.72|1492.72|1492.72|1490.31|1490.31|0
1591781400000|2020-06-10 09:30:00|1492.18|1492.18|1496.27|1496.27|1496.27|1496.27|1492.18|1492.18|0
1591781700000|2020-06-10 09:35:00|1495.73|1495.73|1498.39|1498.39|1498.39|1498.39|1495.73|1495.73|0
1591782000000|2020-06-10 09:40:00|1498.93|1498.93|1498.39|1498.39|1498.93|1498.93|1497.31|1497.31|0
1591782300000|2020-06-10 09:45:00|1497.85|1497.85|1495.15|1495.15|1497.85|1497.85|1495.15|1495.15|0
1591782600000|2020-06-10 09:50:00|1495.29|1495.29|1495.37|1495.37|1496.37|1496.37|1494.75|1494.75|0
1591782900000|2020-06-10 09:55:00|1495.91|1495.91|1497.87|1497.87|1498.61|1498.61|1495.37|1495.37|0
1591783200000|2020-06-10 10:00:00|1497.33|1497.33|1494.63|1494.63|1497.33|1497.33|1494.63|1494.63|0
1591783500000|2020-06-10 10:05:00|1494.09|1494.09|1489.89|1489.89|1494.09|1494.09|1489.89|1489.89|0
1591783800000|2020-06-10 10:10:00|1489.35|1489.35|1485.95|1485.95|1489.35|1489.35|1485.95|1485.95|0
1591784100000|2020-06-10 10:15:00|1484.33|1484.33|1486.06|1486.06|1487.29|1487.29|1484.33|1484.33|0
1591784400000|2020-06-10 10:20:00|1487.14|1487.14|1487.63|1487.63|1487.63|1487.63|1486.72|1486.72|0
1591784700000|2020-06-10 10:25:00|1488.17|1488.17|1488.71|1488.71|1488.71|1488.71|1487.63|1487.63|0
1591785000000|2020-06-10 10:30:00|1489.25|1489.25|1490.47|1490.47|1490.47|1490.47|1489.25|1489.25|0
1591785300000|2020-06-10 10:35:00|1491.01|1491.01|1493.15|1493.15|1493.15|1493.15|1490.05|1490.05|0
1591785600000|2020-06-10 10:40:00|1492.07|1492.07|1496.59|1496.59|1496.59|1496.59|1492.07|1492.07|0
1591785900000|2020-06-10 10:45:00|1496.84|1496.84|1490.4|1490.4|1496.97|1496.97|1489.33|1489.33|0
1591786200000|2020-06-10 10:50:00|1489.86|1489.86|1490.86|1490.86|1491.63|1491.63|1489.86|1489.86|0
1591786500000|2020-06-10 10:55:00|1490.32|1490.32|1492.94|1492.94|1493.48|1493.48|1490.1|1490.1|0
1591786800000|2020-06-10 11:00:00|1492.48|1492.48|1493.94|1493.94|1496.47|1496.47|1491.44|1491.44|0
1591787100000|2020-06-10 11:05:00|1495.02|1495.02|1492.86|1492.86|1496.09|1496.09|1492.86|1492.86|0
1591787400000|2020-06-10 11:10:00|1491.78|1491.78|1494.23|1494.23|1494.23|1494.23|1491.78|1491.78|0
1591787700000|2020-06-10 11:15:00|1494.76|1494.76|1495.76|1495.76|1496.38|1496.38|1494.76|1494.76|0
1591788000000|2020-06-10 11:20:00|1496.3|1496.3|1495.26|1495.26|1496.3|1496.3|1494.18|1494.18|0
1591788300000|2020-06-10 11:25:00|1495.8|1495.8|1494.72|1494.72|1495.8|1495.8|1494.18|1494.18|0
1591788600000|2020-06-10 11:30:00|1495.26|1495.26|1494.72|1494.72|1495.8|1495.8|1494.72|1494.72|0
1591788900000|2020-06-10 11:35:00|1495.26|1495.26|1496.88|1496.88|1496.88|1496.88|1495.26|1495.26|0
1591789200000|2020-06-10 11:40:00|1497.42|1497.42|1497.01|1497.01|1497.96|1497.96|1496.88|1496.88|0
1591789500000|2020-06-10 11:45:00|1497.55|1497.55|1499.04|1499.04|1499.04|1499.04|1497.42|1497.42|0
1591789800000|2020-06-10 11:50:00|1498.5|1498.5|1499.58|1499.58|1501.2|1501.2|1498.5|1498.5|0
1591790100000|2020-06-10 11:55:00|1500.66|1500.66|1500.62|1500.62|1501.78|1501.78|1500.12|1500.12|0
1591790400000|2020-06-10 12:00:00|1500.08|1500.08|1504.52|1504.52|1504.52|1504.52|1500.08|1500.08|0
1591790700000|2020-06-10 12:05:00|1504.57|1504.57|1505.39|1505.39|1507.01|1507.01|1504.57|1504.57|0
1591791000000|2020-06-10 12:10:00|1504.85|1504.85|1504.71|1504.71|1506.33|1506.33|1504.71|1504.71|0
1591791300000|2020-06-10 12:15:00|1505.25|1505.25|1506.46|1506.46|1506.46|1506.46|1505.25|1505.25|0
1591791600000|2020-06-10 12:20:00|1507|1507|1506.46|1506.46|1508.08|1508.08|1506.46|1506.46|0
1591791900000|2020-06-10 12:25:00|1507|1507|1510.32|1510.32|1510.86|1510.86|1507|1507|0
1591792200000|2020-06-10 12:30:00|1510.53|1510.53|1507.29|1507.29|1510.53|1510.53|1506.75|1506.75|0
1591792500000|2020-06-10 12:35:00|1506.21|1506.21|1505.13|1505.13|1506.21|1506.21|1505.13|1505.13|0
1591792800000|2020-06-10 12:40:00|1504.99|1504.99|1506.19|1506.19|1506.19|1506.19|1504.99|1504.99|0
1591793100000|2020-06-10 12:45:00|1506.73|1506.73|1507.46|1507.46|1508|1508|1506.73|1506.73|0
1591793400000|2020-06-10 12:50:00|1508|1508|1508.84|1508.84|1510.09|1510.09|1508|1508|0
1591793700000|2020-06-10 12:55:00|1509.38|1509.38|1508.84|1508.84|1509.92|1509.92|1507.22|1507.22|0
1591794000000|2020-06-10 13:00:00|1509.17|1509.17|1509.46|1509.46|1511.25|1511.25|1508.38|1508.38|0
1591794300000|2020-06-10 13:05:00|1508.92|1508.92|1505.68|1505.68|1508.92|1508.92|1505.68|1505.68|0
1591794600000|2020-06-10 13:10:00|1504.6|1504.6|1501.9|1501.9|1505.14|1505.14|1501.36|1501.36|0
1591794900000|2020-06-10 13:15:00|1501.36|1501.36|1502.44|1502.44|1503.07|1503.07|1500.28|1500.28|0
1591795200000|2020-06-10 13:20:00|1501.9|1501.9|1501.9|1501.9|1503.52|1503.52|1501.36|1501.36|0
1591795500000|2020-06-10 13:25:00|1501.74|1501.74|1497.25|1497.25|1501.74|1501.74|1497.25|1497.25|0
1591795800000|2020-06-10 13:30:00|1496.71|1496.71|1496.26|1496.26|1498.87|1498.87|1496.26|1496.26|0
1591796100000|2020-06-10 13:35:00|1495.72|1495.72|1495.38|1495.38|1495.72|1495.72|1494.1|1494.1|0
1591796400000|2020-06-10 13:40:00|1494.3|1494.3|1496.06|1496.06|1498.22|1498.22|1494.3|1494.3|0
1591796700000|2020-06-10 13:45:00|1497.68|1497.68|1492.99|1492.99|1498.22|1498.22|1491.91|1491.91|0
1591797000000|2020-06-10 13:50:00|1493.53|1493.53|1485.72|1485.72|1493.53|1493.53|1485.72|1485.72|0
1591797300000|2020-06-10 13:55:00|1486.26|1486.26|1491.03|1491.03|1491.03|1491.03|1485.64|1485.64|0
1591797600000|2020-06-10 14:00:00|1491.57|1491.57|1485.28|1485.28|1491.57|1491.57|1484.74|1484.74|0
1591797900000|2020-06-10 14:05:00|1485.82|1485.82|1486.77|1486.77|1486.77|1486.77|1484.74|1484.74|0
1591798200000|2020-06-10 14:10:00|1486.23|1486.23|1477.77|1477.77|1486.23|1486.23|1477.77|1477.77|0
1591798500000|2020-06-10 14:15:00|1477.63|1477.63|1480.6|1480.6|1481.95|1481.95|1477.63|1477.63|0
1591798800000|2020-06-10 14:20:00|1478.98|1478.98|1477.16|1477.16|1478.98|1478.98|1476.28|1476.28|0
1591799100000|2020-06-10 14:25:00|1476.62|1476.62|1474.06|1474.06|1477.7|1477.7|1472.98|1472.98|0
1591799400000|2020-06-10 14:30:00|1474.6|1474.6|1475.6|1475.6|1476.26|1476.26|1472.44|1472.44|0
1591799700000|2020-06-10 14:35:00|1476.14|1476.14|1480.6|1480.6|1480.99|1480.99|1475.6|1475.6|0
1591800000000|2020-06-10 14:40:00|1481.14|1481.14|1478.44|1478.44|1481.14|1481.14|1478.31|1478.31|0
1591800300000|2020-06-10 14:45:00|1478.98|1478.98|1481.2|1481.2|1481.2|1481.2|1478.42|1478.42|0
1591800600000|2020-06-10 14:50:00|1481.74|1481.74|1478.59|1478.59|1482.28|1482.28|1478.59|1478.59|0
1591800900000|2020-06-10 14:55:00|1477.51|1477.51|1479.58|1479.58|1480.12|1480.12|1477.51|1477.51|0
1591801200000|2020-06-10 15:00:00|1480.12|1480.12|1481.86|1481.86|1482.94|1482.94|1479.58|1479.58|0
1591801500000|2020-06-10 15:05:00|1482.4|1482.4|1486.43|1486.43|1488|1488|1482.4|1482.4|0
1591801800000|2020-06-10 15:10:00|1485.89|1485.89|1487.56|1487.56|1487.56|1487.56|1485.4|1485.4|0
1591802100000|2020-06-10 15:15:00|1488.1|1488.1|1489.15|1489.15|1489.69|1489.69|1487.44|1487.44|0
1591802400000|2020-06-10 15:20:00|1488.61|1488.61|1485.77|1485.77|1488.82|1488.82|1485.27|1485.27|0
1591802700000|2020-06-10 15:25:00|1486.31|1486.31|1482.36|1482.36|1486.39|1486.39|1482.01|1482.01|0
1591859700000|2020-06-11 07:15:00|1445.79|1445.79|1441.9|1441.9|1447.83|1447.83|1441.9|1441.9|0
1591860000000|2020-06-11 07:20:00|1438.67|1438.67|1437.14|1437.14|1439.75|1439.75|1434.89|1434.89|0
1591860300000|2020-06-11 07:25:00|1437.68|1437.68|1436.31|1436.31|1439.01|1439.01|1433.9|1433.9|0
1591860600000|2020-06-11 07:30:00|1436.85|1436.85|1436.02|1436.02|1436.85|1436.85|1434.15|1434.15|0
1591860900000|2020-06-11 07:35:00|1437.64|1437.64|1440.76|1440.76|1443.72|1443.72|1436.56|1436.56|0
1591861200000|2020-06-11 07:40:00|1440.9|1440.9|1438.27|1438.27|1440.9|1440.9|1437.15|1437.15|0
1591861500000|2020-06-11 07:45:00|1437.73|1437.73|1431.82|1431.82|1437.73|1437.73|1431.82|1431.82|0
1591861800000|2020-06-11 07:50:00|1432.9|1432.9|1431.22|1431.22|1433.98|1433.98|1430.68|1430.68|0
1591862100000|2020-06-11 07:55:00|1431.05|1431.05|1430.51|1430.51|1431.59|1431.59|1430.51|1430.51|0
1591862400000|2020-06-11 08:00:00|1429.97|1429.97|1430.89|1430.89|1430.89|1430.89|1428.94|1428.94|0
1591862700000|2020-06-11 08:05:00|1430.35|1430.35|1430.27|1430.27|1433.59|1433.59|1429.19|1429.19|0
1591863000000|2020-06-11 08:10:00|1429.73|1429.73|1431.97|1431.97|1433.05|1433.05|1429.73|1429.73|0
1591863300000|2020-06-11 08:15:00|1430.89|1430.89|1426.89|1426.89|1431.97|1431.97|1426.89|1426.89|0
1591863600000|2020-06-11 08:20:00|1427.43|1427.43|1427.97|1427.97|1427.97|1427.97|1427.43|1427.43|0
1591863900000|2020-06-11 08:25:00|1427.43|1427.43|1425.15|1425.15|1427.43|1427.43|1424.61|1424.61|0
1591864200000|2020-06-11 08:30:00|1425.24|1425.24|1425.26|1425.26|1426.23|1426.23|1424.61|1424.61|0
1591864500000|2020-06-11 08:35:00|1424.72|1424.72|1422.69|1422.69|1425.8|1425.8|1421.48|1421.48|0
1591864800000|2020-06-11 08:40:00|1423.23|1423.23|1422.24|1422.24|1423.98|1423.98|1421.46|1421.46|0
1591865100000|2020-06-11 08:45:00|1422.78|1422.78|1423.03|1423.03|1423.31|1423.31|1421.95|1421.95|0
1591865400000|2020-06-11 08:50:00|1422.49|1422.49|1423.97|1423.97|1426.27|1426.27|1421.95|1421.95|0
1591865700000|2020-06-11 08:55:00|1423.43|1423.43|1420.55|1420.55|1423.43|1423.43|1420.55|1420.55|0
1591866000000|2020-06-11 09:00:00|1419.47|1419.47|1417.85|1417.85|1419.47|1419.47|1417.31|1417.31|0
1591866300000|2020-06-11 09:05:00|1416.23|1416.23|1415.98|1415.98|1416.52|1416.52|1415.15|1415.15|0
1591866600000|2020-06-11 09:10:00|1415.44|1415.44|1419.64|1419.64|1419.64|1419.64|1415.44|1415.44|0
1591866900000|2020-06-11 09:15:00|1419.1|1419.1|1422.74|1422.74|1422.74|1422.74|1417.48|1417.48|0
1591867200000|2020-06-11 09:20:00|1422.2|1422.2|1422.2|1422.2|1422.74|1422.74|1422.2|1422.2|0
1591867500000|2020-06-11 09:25:00|1422.74|1422.74|1422.2|1422.2|1422.74|1422.74|1422.2|1422.2|0
1591867800000|2020-06-11 09:30:00|1422.74|1422.74|1425.44|1425.44|1427.6|1427.6|1422.74|1422.74|0
1591868100000|2020-06-11 09:35:00|1425.98|1425.98|1424.07|1424.07|1427.06|1427.06|1423.7|1423.7|0
1591868400000|2020-06-11 09:40:00|1425.69|1425.69|1427.56|1427.56|1427.64|1427.64|1425.48|1425.48|0
1591868700000|2020-06-11 09:45:00|1427.02|1427.02|1428.3|1428.3|1428.3|1428.3|1426.64|1426.64|0
1591869000000|2020-06-11 09:50:00|1427.76|1427.76|1428.84|1428.84|1428.84|1428.84|1427.22|1427.22|0
1591869300000|2020-06-11 09:55:00|1429.38|1429.38|1430.63|1430.63|1431.71|1431.71|1429.38|1429.38|0
1591869600000|2020-06-11 10:00:00|1431.17|1431.17|1432.87|1432.87|1432.87|1432.87|1431.17|1431.17|0
1591869900000|2020-06-11 10:05:00|1433.01|1433.01|1432.11|1432.11|1434.63|1434.63|1431.57|1431.57|0
1591870200000|2020-06-11 10:10:00|1431.57|1431.57|1432.4|1432.4|1432.4|1432.4|1430.79|1430.79|0
1591870500000|2020-06-11 10:15:00|1431.32|1431.32|1431.32|1431.32|1432.4|1432.4|1430.79|1430.79|0
1591870800000|2020-06-11 10:20:00|1432.4|1432.4|1435.64|1435.64|1435.64|1435.64|1432.4|1432.4|0
1591871100000|2020-06-11 10:25:00|1435.6|1435.6|1434.07|1434.07|1435.6|1435.6|1433.44|1433.44|0
1591871400000|2020-06-11 10:30:00|1434.61|1434.61|1431.95|1431.95|1435.15|1435.15|1431.95|1431.95|0
1591871700000|2020-06-11 10:35:00|1431.41|1431.41|1430.29|1430.29|1431.41|1431.41|1430.29|1430.29|0
1591872000000|2020-06-11 10:40:00|1430.83|1430.83|1431.76|1431.76|1431.76|1431.76|1430.68|1430.68|0
1591872300000|2020-06-11 10:45:00|1432.84|1432.84|1431.76|1431.76|1432.84|1432.84|1429.61|1429.61|0
1591872600000|2020-06-11 10:50:00|1432.84|1432.84|1432.3|1432.3|1432.84|1432.84|1432.3|1432.3|0
1591872900000|2020-06-11 10:55:00|1433.38|1433.38|1433.38|1433.38|1434.46|1434.46|1432.84|1432.84|0
1591873200000|2020-06-11 11:00:00|1432.96|1432.96|1437.03|1437.03|1437.03|1437.03|1429.72|1429.72|0
1591873500000|2020-06-11 11:05:00|1438.11|1438.11|1434.87|1434.87|1438.65|1438.65|1434.87|1434.87|0
1591873800000|2020-06-11 11:10:00|1436.49|1436.49|1432.71|1432.71|1436.49|1436.49|1432.71|1432.71|0
1591874100000|2020-06-11 11:15:00|1432.17|1432.17|1429.47|1429.47|1432.17|1432.17|1429.47|1429.47|0
1591874400000|2020-06-11 11:20:00|1429.75|1429.75|1428.51|1428.51|1430.79|1430.79|1427.43|1427.43|0
1591874700000|2020-06-11 11:25:00|1429.05|1429.05|1428.8|1428.8|1429.05|1429.05|1428.47|1428.47|0
1591875000000|2020-06-11 11:30:00|1429.01|1429.01|1430.77|1430.77|1431.31|1431.31|1429.01|1429.01|0
1591875300000|2020-06-11 11:35:00|1431.31|1431.31|1429.46|1429.46|1431.85|1431.85|1429.46|1429.46|0
1591875600000|2020-06-11 11:40:00|1429.42|1429.42|1428.06|1428.06|1429.42|1429.42|1427.8|1427.8|0
1591875900000|2020-06-11 11:45:00|1428.6|1428.6|1426.94|1426.94|1428.6|1428.6|1426.94|1426.94|0
1591876200000|2020-06-11 11:50:00|1426.98|1426.98|1422.56|1422.56|1427.02|1427.02|1422.56|1422.56|0
1591876500000|2020-06-11 11:55:00|1423.1|1423.1|1423.35|1423.35|1423.35|1423.35|1422.81|1422.81|0
1591876800000|2020-06-11 12:00:00|1422.81|1422.81|1424.1|1424.1|1425.22|1425.22|1422.81|1422.81|0
1591877100000|2020-06-11 12:05:00|1425.18|1425.18|1425.27|1425.27|1427.15|1427.15|1425.18|1425.18|0
1591877400000|2020-06-11 12:10:00|1424.73|1424.73|1424.12|1424.12|1425.78|1425.78|1422.5|1422.5|0
1591877700000|2020-06-11 12:15:00|1425.2|1425.2|1421.96|1421.96|1425.2|1425.2|1421.96|1421.96|0
1591878000000|2020-06-11 12:20:00|1420.88|1420.88|1417.65|1417.65|1420.88|1420.88|1417.65|1417.65|0
1591878300000|2020-06-11 12:25:00|1418.19|1418.19|1417.6|1417.6|1418.35|1418.35|1417.15|1417.15|0
1591878600000|2020-06-11 12:30:00|1417.06|1417.06|1414.03|1414.03|1418.35|1418.35|1414.03|1414.03|0
1591878900000|2020-06-11 12:35:00|1413.49|1413.49|1416.88|1416.88|1416.88|1416.88|1413.1|1413.1|0
1591879200000|2020-06-11 12:40:00|1417.96|1417.96|1417.42|1417.42|1417.96|1417.96|1416.88|1416.88|0
1591879500000|2020-06-11 12:45:00|1417.96|1417.96|1416.88|1416.88|1420.12|1420.12|1416.34|1416.34|0
1591879800000|2020-06-11 12:50:00|1417.42|1417.42|1418.54|1418.54|1418.54|1418.54|1416.67|1416.67|0
1591880100000|2020-06-11 12:55:00|1418|1418|1417.25|1417.25|1418.54|1418.54|1416.83|1416.83|0
1591880400000|2020-06-11 13:00:00|1416.71|1416.71|1412.33|1412.33|1416.91|1416.91|1411.79|1411.79|0
1591880700000|2020-06-11 13:05:00|1411.79|1411.79|1411.25|1411.25|1411.79|1411.79|1410.71|1410.71|0
1591881000000|2020-06-11 13:10:00|1411.79|1411.79|1411.79|1411.79|1413.41|1413.41|1411.58|1411.58|0
1591881300000|2020-06-11 13:15:00|1412.33|1412.33|1413.49|1413.49|1413.49|1413.49|1411.87|1411.87|0
1591881600000|2020-06-11 13:20:00|1412.95|1412.95|1415.11|1415.11|1415.11|1415.11|1412.95|1412.95|0
1591881900000|2020-06-11 13:25:00|1415.65|1415.65|1414.17|1414.17|1415.79|1415.79|1414.17|1414.17|0
1591882200000|2020-06-11 13:30:00|1413.63|1413.63|1412.81|1412.81|1413.89|1413.89|1409.32|1409.32|0
1591882500000|2020-06-11 13:35:00|1412.27|1412.27|1411.59|1411.59|1416.45|1416.45|1411.05|1411.05|0
1591882800000|2020-06-11 13:40:00|1411.05|1411.05|1416.49|1416.49|1416.49|1416.49|1410.51|1410.51|0
1591883100000|2020-06-11 13:45:00|1417.57|1417.57|1420.6|1420.6|1422.97|1422.97|1417.57|1417.57|0
1591883400000|2020-06-11 13:50:00|1420.06|1420.06|1421.51|1421.51|1422.22|1422.22|1419.52|1419.52|0
1591883700000|2020-06-11 13:55:00|1422.05|1422.05|1422.2|1422.2|1425.29|1425.29|1420.97|1420.97|0
1591884000000|2020-06-11 14:00:00|1422.74|1422.74|1418.68|1418.68|1424.35|1424.35|1418.68|1418.68|0
1591884300000|2020-06-11 14:05:00|1419.21|1419.21|1416.81|1416.81|1419.21|1419.21|1415.19|1415.19|0
1591884600000|2020-06-11 14:10:00|1415.73|1415.73|1414.5|1414.5|1416.66|1416.66|1414.5|1414.5|0
1591884900000|2020-06-11 14:15:00|1413.42|1413.42|1413.42|1413.42|1415.04|1415.04|1412.88|1412.88|0
1591885200000|2020-06-11 14:20:00|1412.88|1412.88|1409.06|1409.06|1412.88|1412.88|1409.06|1409.06|0
1591885500000|2020-06-11 14:25:00|1408.52|1408.52|1405.29|1405.29|1408.52|1408.52|1405.29|1405.29|0
1591885800000|2020-06-11 14:30:00|1405.2|1405.2|1405.78|1405.78|1405.83|1405.83|1404.75|1404.75|0
1591886100000|2020-06-11 14:35:00|1405.24|1405.24|1401.92|1401.92|1405.24|1405.24|1399.76|1399.76|0
1591886400000|2020-06-11 14:40:00|1401.38|1401.38|1400.74|1400.74|1402.32|1402.32|1400.58|1400.58|0
1591886700000|2020-06-11 14:45:00|1401.82|1401.82|1400.97|1400.97|1402.05|1402.05|1400.43|1400.43|0
1591887000000|2020-06-11 14:50:00|1400.43|1400.43|1404.12|1404.12|1404.7|1404.7|1400.43|1400.43|0
1591887300000|2020-06-11 14:55:00|1403.58|1403.58|1402.22|1402.22|1403.58|1403.58|1401.14|1401.14|0
1591887600000|2020-06-11 15:00:00|1402.05|1402.05|1403.7|1403.7|1403.7|1403.7|1401.51|1401.51|0
1591887900000|2020-06-11 15:05:00|1403.16|1403.16|1404.42|1404.42|1406.04|1406.04|1402.62|1402.62|0
1591888200000|2020-06-11 15:10:00|1404.96|1404.96|1404.94|1404.94|1407.66|1407.66|1404.24|1404.24|0
1591888500000|2020-06-11 15:15:00|1405.48|1405.48|1405.77|1405.77|1406.94|1406.94|1403.3|1403.3|0
1591888800000|2020-06-11 15:20:00|1405.23|1405.23|1405.5|1405.5|1406.18|1406.18|1404.96|1404.96|0
1591889100000|2020-06-11 15:25:00|1404.96|1404.96|1406.22|1406.22|1406.22|1406.22|1403.58|1403.58|0
1591946100000|2020-06-12 07:15:00|1396.55|1396.55|1398.08|1398.08|1400.78|1400.78|1395.38|1395.38|0
1591946400000|2020-06-12 07:20:00|1398.62|1398.62|1400.5|1400.5|1401.58|1401.58|1394.56|1394.56|0
1591946700000|2020-06-12 07:25:00|1401.04|1401.04|1397.93|1397.93|1402.12|1402.12|1397.39|1397.39|0
1591947000000|2020-06-12 07:30:00|1397.39|1397.39|1390.55|1390.55|1400.63|1400.63|1390.55|1390.55|0
1591947300000|2020-06-12 07:35:00|1390.01|1390.01|1380.69|1380.69|1390.01|1390.01|1379.07|1379.07|0
1591947600000|2020-06-12 07:40:00|1383.93|1383.93|1388.47|1388.47|1391.61|1391.61|1383.93|1383.93|0
1591947900000|2020-06-12 07:45:00|1386.31|1386.31|1392.18|1392.18|1393.47|1393.47|1384.15|1384.15|0
1591948200000|2020-06-12 07:50:00|1393.26|1393.26|1391.2|1391.2|1393.26|1393.26|1390.16|1390.16|0
1591948500000|2020-06-12 07:55:00|1391.74|1391.74|1395.12|1395.12|1395.12|1395.12|1391.74|1391.74|0
1591948800000|2020-06-12 08:00:00|1395.45|1395.45|1398.11|1398.11|1398.11|1398.11|1394.87|1394.87|0
1591949100000|2020-06-12 08:05:00|1399.19|1399.19|1402.97|1402.97|1404.05|1404.05|1399.19|1399.19|0
1591949400000|2020-06-12 08:10:00|1403.51|1403.51|1399.19|1399.19|1403.51|1403.51|1399.19|1399.19|0
1591949700000|2020-06-12 08:15:00|1397.57|1397.57|1402.85|1402.85|1403.79|1403.79|1397.57|1397.57|0
1591950000000|2020-06-12 08:20:00|1403.93|1403.93|1405.01|1405.01|1405.01|1405.01|1402.31|1402.31|0
1591950300000|2020-06-12 08:25:00|1406.09|1406.09|1410.47|1410.47|1410.59|1410.59|1406.09|1406.09|0
1591950600000|2020-06-12 08:30:00|1411.01|1411.01|1415.2|1415.2|1415.2|1415.2|1411.01|1411.01|0
1591950900000|2020-06-12 08:35:00|1417.36|1417.36|1419.58|1419.58|1419.58|1419.58|1417.36|1417.36|0
1591951200000|2020-06-12 08:40:00|1419.04|1419.04|1417.96|1417.96|1421.2|1421.2|1417.42|1417.42|0
1591951500000|2020-06-12 08:45:00|1417.42|1417.42|1426.33|1426.33|1427.41|1427.41|1417.42|1417.42|0
1591951800000|2020-06-12 08:50:00|1427.41|1427.41|1427.04|1427.04|1430.82|1430.82|1426.5|1426.5|0
1591952100000|2020-06-12 08:55:00|1427.17|1427.17|1423.59|1423.59|1428.16|1428.16|1422.47|1422.47|0
1591952400000|2020-06-12 09:00:00|1424.67|1424.67|1424.59|1424.59|1426.34|1426.34|1422.52|1422.52|0
1591952700000|2020-06-12 09:05:00|1425.13|1425.13|1430.13|1430.13|1430.13|1430.13|1425.13|1425.13|0
1591953000000|2020-06-12 09:10:00|1429.59|1429.59|1432.33|1432.33|1434.45|1434.45|1426.89|1426.89|0
1591953300000|2020-06-12 09:15:00|1431.25|1431.25|1433.67|1433.67|1433.67|1433.67|1430.97|1430.97|0
1591953600000|2020-06-12 09:20:00|1434.38|1434.38|1434.38|1434.38|1434.38|1434.38|1433.84|1433.84|0
1591953900000|2020-06-12 09:25:00|1433.84|1433.84|1438.16|1438.16|1438.16|1438.16|1433.3|1433.3|0
1591954200000|2020-06-12 09:30:00|1439.24|1439.24|1432.14|1432.14|1439.78|1439.78|1432.14|1432.14|0
1591954500000|2020-06-12 09:35:00|1432.68|1432.68|1430.43|1430.43|1434.84|1434.84|1429.89|1429.89|0
1591954800000|2020-06-12 09:40:00|1429.89|1429.89|1432.63|1432.63|1432.63|1432.63|1429.35|1429.35|0
1591955100000|2020-06-12 09:45:00|1434.25|1434.25|1435.33|1435.33|1435.33|1435.33|1429.94|1429.94|0
1591955400000|2020-06-12 09:50:00|1436.41|1436.41|1434.25|1434.25|1436.41|1436.41|1434.25|1434.25|0
1591955700000|2020-06-12 09:55:00|1436.41|1436.41|1437.66|1437.66|1437.66|1437.66|1435.87|1435.87|0
1591956000000|2020-06-12 10:00:00|1436.04|1436.04|1438.74|1438.74|1438.74|1438.74|1436.04|1436.04|0
1591956300000|2020-06-12 10:05:00|1439.82|1439.82|1436.35|1436.35|1439.82|1439.82|1436.35|1436.35|0
1591956600000|2020-06-12 10:10:00|1435.27|1435.27|1437.36|1437.36|1437.36|1437.36|1434.12|1434.12|0
1591956900000|2020-06-12 10:15:00|1436.82|1436.82|1435.98|1435.98|1437.9|1437.9|1435.74|1435.74|0
1591957200000|2020-06-12 10:20:00|1435.84|1435.84|1432.88|1432.88|1436.12|1436.12|1431.8|1431.8|0
1591957500000|2020-06-12 10:25:00|1433.42|1433.42|1432.51|1432.51|1434.5|1434.5|1432.38|1432.38|0
1591957800000|2020-06-12 10:30:00|1432.72|1432.72|1428.2|1428.2|1432.76|1432.76|1427.99|1427.99|0
1591958100000|2020-06-12 10:35:00|1427.66|1427.66|1427.66|1427.66|1428.74|1428.74|1427.66|1427.66|0
1591958400000|2020-06-12 10:40:00|1426.58|1426.58|1425.46|1425.46|1428.57|1428.57|1425.46|1425.46|0
1591958700000|2020-06-12 10:45:00|1425.38|1425.38|1425.44|1425.44|1426.09|1426.09|1422.43|1422.43|0
1591959000000|2020-06-12 10:50:00|1425.6|1425.6|1424.96|1424.96|1426.04|1426.04|1424.96|1424.96|0
1591959300000|2020-06-12 10:55:00|1425.5|1425.5|1425.84|1425.84|1426.92|1426.92|1425.5|1425.5|0
1591959600000|2020-06-12 11:00:00|1426.04|1426.04|1428.06|1428.06|1428.14|1428.14|1423.48|1423.48|0
1591959900000|2020-06-12 11:05:00|1428.01|1428.01|1430.17|1430.17|1430.71|1430.71|1428.01|1428.01|0
1591960200000|2020-06-12 11:10:00|1429.97|1429.97|1430.59|1430.59|1432.12|1432.12|1429.59|1429.59|0
1591960500000|2020-06-12 11:15:00|1429.51|1429.51|1428.97|1428.97|1431.13|1431.13|1428.97|1428.97|0
1591960800000|2020-06-12 11:20:00|1429.51|1429.51|1426.9|1426.9|1429.51|1429.51|1426.9|1426.9|0
1591961100000|2020-06-12 11:25:00|1426.36|1426.36|1429.63|1429.63|1430.38|1430.38|1426.1|1426.1|0
1591961400000|2020-06-12 11:30:00|1429.8|1429.8|1425.48|1425.48|1429.8|1429.8|1424.94|1424.94|0
1591961700000|2020-06-12 11:35:00|1424.94|1424.94|1423.72|1423.72|1427.64|1427.64|1423.18|1423.18|0
1591962000000|2020-06-12 11:40:00|1424.26|1424.26|1425.07|1425.07|1425.88|1425.88|1423.45|1423.45|0
1591962300000|2020-06-12 11:45:00|1425.61|1425.61|1424.12|1424.12|1425.61|1425.61|1423.99|1423.99|0
1591962600000|2020-06-12 11:50:00|1424.66|1424.66|1427.48|1427.48|1429.1|1429.1|1424.66|1424.66|0
1591962900000|2020-06-12 11:55:00|1426.94|1426.94|1427.41|1427.41|1429.03|1429.03|1425.86|1425.86|0
1591963200000|2020-06-12 12:00:00|1426.87|1426.87|1427.2|1427.2|1427.74|1427.74|1426.12|1426.12|0
1591963500000|2020-06-12 12:05:00|1426.66|1426.66|1424.74|1424.74|1426.83|1426.83|1424.74|1424.74|0
1591963800000|2020-06-12 12:10:00|1424.2|1424.2|1422.58|1422.58|1426.36|1426.36|1422.58|1422.58|0
1591964100000|2020-06-12 12:15:00|1422.44|1422.44|1423.4|1423.4|1423.4|1423.4|1420.7|1420.7|0
1591964400000|2020-06-12 12:20:00|1423.94|1423.94|1427.33|1427.33|1427.33|1427.33|1423.94|1423.94|0
1591964700000|2020-06-12 12:25:00|1427.28|1427.28|1425.81|1425.81|1427.82|1427.82|1425.81|1425.81|0
1591965000000|2020-06-12 12:30:00|1424.73|1424.73|1425|1425|1425.27|1425.27|1423.65|1423.65|0
1591965300000|2020-06-12 12:35:00|1424.46|1424.46|1429.62|1429.62|1430.16|1430.16|1424.46|1424.46|0
1591965600000|2020-06-12 12:40:00|1429.08|1429.08|1431.57|1431.57|1431.57|1431.57|1429.08|1429.08|0
1591965900000|2020-06-12 12:45:00|1431.03|1431.03|1434.81|1434.81|1434.81|1434.81|1431.03|1431.03|0
1591966200000|2020-06-12 12:50:00|1434.27|1434.27|1432.39|1432.39|1434.27|1434.27|1431.03|1431.03|0
1591966500000|2020-06-12 12:55:00|1431.85|1431.85|1431.4|1431.4|1431.94|1431.94|1430.86|1430.86|0
1591966800000|2020-06-12 13:00:00|1433.01|1433.01|1432.81|1432.81|1434.09|1434.09|1432.81|1432.81|0
1591967100000|2020-06-12 13:05:00|1433.35|1433.35|1434.71|1434.71|1434.71|1434.71|1433.35|1433.35|0
1591967400000|2020-06-12 13:10:00|1435.25|1435.25|1441.82|1441.82|1441.82|1441.82|1435.25|1435.25|0
1591967700000|2020-06-12 13:15:00|1443.44|1443.44|1439.66|1439.66|1443.98|1443.98|1439.12|1439.12|0
1591968000000|2020-06-12 13:20:00|1439.12|1439.12|1438.54|1438.54|1439.12|1439.12|1437.5|1437.5|0
1591968300000|2020-06-12 13:25:00|1438|1438|1438.54|1438.54|1438.54|1438.54|1438|1438|0
1591968600000|2020-06-12 13:30:00|1439.62|1439.62|1437.67|1437.67|1440.7|1440.7|1433.89|1433.89|0
1591968900000|2020-06-12 13:35:00|1436.59|1436.59|1437.52|1437.52|1437.95|1437.95|1436.05|1436.05|0
1591969200000|2020-06-12 13:40:00|1438.6|1438.6|1439.14|1439.14|1441.3|1441.3|1438.6|1438.6|0
1591969500000|2020-06-12 13:45:00|1438.6|1438.6|1435.41|1435.41|1439.02|1439.02|1434.91|1434.91|0
1591969800000|2020-06-12 13:50:00|1435.95|1435.95|1433.79|1433.79|1437.03|1437.03|1433.79|1433.79|0
1591970100000|2020-06-12 13:55:00|1433.25|1433.25|1435.41|1435.41|1435.41|1435.41|1432.71|1432.71|0
1591970400000|2020-06-12 14:00:00|1436.49|1436.49|1436.79|1436.79|1438.36|1438.36|1435.41|1435.41|0
1591970700000|2020-06-12 14:05:00|1437.33|1437.33|1438.85|1438.85|1439.39|1439.39|1437.33|1437.33|0
1591971000000|2020-06-12 14:10:00|1439.39|1439.39|1435.49|1435.49|1439.39|1439.39|1435.49|1435.49|0
1591971300000|2020-06-12 14:15:00|1434.95|1434.95|1434.08|1434.08|1436.03|1436.03|1433.62|1433.62|0
1591971600000|2020-06-12 14:20:00|1434.62|1434.62|1436.16|1436.16|1437.36|1437.36|1434.62|1434.62|0
1591971900000|2020-06-12 14:25:00|1435.7|1435.7|1433.51|1433.51|1436.24|1436.24|1432.97|1432.97|0
1591972200000|2020-06-12 14:30:00|1432.97|1432.97|1433.37|1433.37|1433.91|1433.91|1432.83|1432.83|0
1591972500000|2020-06-12 14:35:00|1432.83|1432.83|1426.49|1426.49|1433.91|1433.91|1426.49|1426.49|0
1591972800000|2020-06-12 14:40:00|1425.95|1425.95|1426.77|1426.77|1429.47|1429.47|1425.41|1425.41|0
1591973100000|2020-06-12 14:45:00|1426.69|1426.69|1423.08|1423.08|1428.76|1428.76|1423.08|1423.08|0
1591973400000|2020-06-12 14:50:00|1422.54|1422.54|1418.39|1418.39|1423.08|1423.08|1417.85|1417.85|0
1591973700000|2020-06-12 14:55:00|1417.85|1417.85|1415.78|1415.78|1420.01|1420.01|1414.16|1414.16|0
1591974000000|2020-06-12 15:00:00|1416.32|1416.32|1412.81|1412.81|1417.93|1417.93|1412.81|1412.81|0
1591974300000|2020-06-12 15:05:00|1413.35|1413.35|1417.36|1417.36|1418.18|1418.18|1413.35|1413.35|0
1591974600000|2020-06-12 15:10:00|1416.82|1416.82|1411.62|1411.62|1416.82|1416.82|1411.62|1411.62|0
1591974900000|2020-06-12 15:15:00|1412.16|1412.16|1408.63|1408.63|1414.24|1414.24|1408.47|1408.47|0
1591975200000|2020-06-12 15:20:00|1408.49|1408.49|1406.88|1406.88|1411.52|1411.52|1405.8|1405.8|0
1591975500000|2020-06-12 15:25:00|1407.96|1407.96|1410.9|1410.9|1412.49|1412.49|1405.92|1405.92|0
1592205300000|2020-06-15 07:15:00|1387.57|1387.57|1390.81|1390.81|1390.81|1390.81|1381.63|1381.63|0
1592205600000|2020-06-15 07:20:00|1391.89|1391.89|1392.72|1392.72|1393.13|1393.13|1388.69|1388.69|0
1592205900000|2020-06-15 07:25:00|1394.33|1394.33|1385.91|1385.91|1394.33|1394.33|1385.91|1385.91|0
1592206200000|2020-06-15 07:30:00|1386.45|1386.45|1384.87|1384.87|1389.19|1389.19|1384.87|1384.87|0
1592206500000|2020-06-15 07:35:00|1384.33|1384.33|1389.42|1389.42|1391.15|1391.15|1384.33|1384.33|0
1592206800000|2020-06-15 07:40:00|1390.5|1390.5|1388.36|1388.36|1391.86|1391.86|1387.54|1387.54|0
1592207100000|2020-06-15 07:45:00|1389.44|1389.44|1388.37|1388.37|1391.06|1391.06|1386.21|1386.21|0
1592207400000|2020-06-15 07:50:00|1387.83|1387.83|1387.44|1387.44|1389.2|1389.2|1385.82|1385.82|0
1592207700000|2020-06-15 07:55:00|1389.6|1389.6|1391.76|1391.76|1391.76|1391.76|1389.6|1389.6|0
1592208000000|2020-06-15 08:00:00|1391.22|1391.22|1391.8|1391.8|1394.46|1394.46|1390.68|1390.68|0
1592208300000|2020-06-15 08:05:00|1391.26|1391.26|1390.78|1390.78|1393.02|1393.02|1390.72|1390.72|0
1592208600000|2020-06-15 08:10:00|1389.7|1389.7|1390.78|1390.78|1391.86|1391.86|1388.08|1388.08|0
1592208900000|2020-06-15 08:15:00|1390.64|1390.64|1391.18|1391.18|1392.8|1392.8|1390.1|1390.1|0
1592209200000|2020-06-15 08:20:00|1393.34|1393.34|1390.1|1390.1|1393.75|1393.75|1389.85|1389.85|0
1592209500000|2020-06-15 08:25:00|1390.64|1390.64|1393.49|1393.49|1395.65|1395.65|1390.64|1390.64|0
1592209800000|2020-06-15 08:30:00|1394.57|1394.57|1394.99|1394.99|1395.11|1395.11|1392.04|1392.04|0
1592210100000|2020-06-15 08:35:00|1394.45|1394.45|1394.01|1394.01|1394.95|1394.95|1393.87|1393.87|0
1592210400000|2020-06-15 08:40:00|1393.47|1393.47|1397.25|1397.25|1397.25|1397.25|1392.93|1392.93|0
1592210700000|2020-06-15 08:45:00|1397.79|1397.79|1399.68|1399.68|1400.34|1400.34|1397.72|1397.72|0
1592211000000|2020-06-15 08:50:00|1399.97|1399.97|1404.87|1404.87|1405.57|1405.57|1399.1|1399.1|0
1592211300000|2020-06-15 08:55:00|1404.33|1404.33|1406.78|1406.78|1406.9|1406.9|1404.12|1404.12|0
1592211600000|2020-06-15 09:00:00|1406.74|1406.74|1402.05|1402.05|1406.74|1406.74|1401.96|1401.96|0
1592211900000|2020-06-15 09:05:00|1401.51|1401.51|1396.65|1396.65|1402.05|1402.05|1396.65|1396.65|0
1592212200000|2020-06-15 09:10:00|1397.73|1397.73|1403.13|1403.13|1403.13|1403.13|1397.73|1397.73|0
1592212500000|2020-06-15 09:15:00|1403.67|1403.67|1406.5|1406.5|1407.04|1407.04|1403.67|1403.67|0
1592212800000|2020-06-15 09:20:00|1407.04|1407.04|1406.62|1406.62|1407.16|1407.16|1404.46|1404.46|0
1592213100000|2020-06-15 09:25:00|1405.54|1405.54|1406.62|1406.62|1407.7|1407.7|1405.54|1405.54|0
1592213400000|2020-06-15 09:30:00|1405.54|1405.54|1397.57|1397.57|1405.54|1405.54|1397.03|1397.03|0
1592213700000|2020-06-15 09:35:00|1398.11|1398.11|1393.91|1393.91|1398.65|1398.65|1393.91|1393.91|0
1592214000000|2020-06-15 09:40:00|1395.53|1395.53|1404.71|1404.71|1405.25|1405.25|1394.45|1394.45|0
1592214300000|2020-06-15 09:45:00|1403.63|1403.63|1403.29|1403.29|1405.91|1405.91|1403.09|1403.09|0
1592214600000|2020-06-15 09:50:00|1402.21|1402.21|1407.61|1407.61|1408.15|1408.15|1402.21|1402.21|0
1592214900000|2020-06-15 09:55:00|1407.07|1407.07|1404.66|1404.66|1407.07|1407.07|1404.12|1404.12|0
1592215200000|2020-06-15 10:00:00|1404.12|1404.12|1401.84|1401.84|1405.2|1405.2|1401.84|1401.84|0
1592215500000|2020-06-15 10:05:00|1402.38|1402.38|1402.26|1402.26|1402.92|1402.92|1399.56|1399.56|0
1592215800000|2020-06-15 10:10:00|1402.13|1402.13|1403.59|1403.59|1404.29|1404.29|1401.59|1401.59|0
1592216100000|2020-06-15 10:15:00|1403.05|1403.05|1400.35|1400.35|1403.05|1403.05|1400.35|1400.35|0
1592216400000|2020-06-15 10:20:00|1399.27|1399.27|1398.06|1398.06|1401.3|1401.3|1398.06|1398.06|0
1592216700000|2020-06-15 10:25:00|1398.6|1398.6|1399.23|1399.23|1401.68|1401.68|1398.6|1398.6|0
1592217000000|2020-06-15 10:30:00|1398.69|1398.69|1394.82|1394.82|1398.69|1398.69|1394.82|1394.82|0
1592217300000|2020-06-15 10:35:00|1395.36|1395.36|1395.82|1395.82|1396.36|1396.36|1394.78|1394.78|0
1592217600000|2020-06-15 10:40:00|1396.36|1396.36|1399.06|1399.06|1399.6|1399.6|1395.28|1395.28|0
1592217900000|2020-06-15 10:45:00|1398.52|1398.52|1396.49|1396.49|1398.52|1398.52|1395.41|1395.41|0
1592218200000|2020-06-15 10:50:00|1397.03|1397.03|1396.08|1396.08|1399.73|1399.73|1395.54|1395.54|0
1592218500000|2020-06-15 10:55:00|1396.25|1396.25|1397.87|1397.87|1399.82|1399.82|1396.25|1396.25|0
1592218800000|2020-06-15 11:00:00|1397.73|1397.73|1396.48|1396.48|1398.27|1398.27|1394.49|1394.49|0
1592219100000|2020-06-15 11:05:00|1397.02|1397.02|1396.16|1396.16|1397.48|1397.48|1396.16|1396.16|0
1592219400000|2020-06-15 11:10:00|1395.62|1395.62|1394|1394|1395.62|1395.62|1393.46|1393.46|0
1592219700000|2020-06-15 11:15:00|1393.46|1393.46|1395.62|1395.62|1395.62|1395.62|1393.46|1393.46|0
1592220000000|2020-06-15 11:20:00|1396.16|1396.16|1397.44|1397.44|1397.78|1397.78|1395.62|1395.62|0
1592220300000|2020-06-15 11:25:00|1397.98|1397.98|1396.36|1396.36|1399.06|1399.06|1396.36|1396.36|0
1592220600000|2020-06-15 11:30:00|1395.28|1395.28|1395.03|1395.03|1395.57|1395.57|1394.49|1394.49|0
1592220900000|2020-06-15 11:35:00|1395.57|1395.57|1398.77|1398.77|1398.77|1398.77|1395.57|1395.57|0
1592221200000|2020-06-15 11:40:00|1398.91|1398.91|1398.14|1398.14|1398.91|1398.91|1397.25|1397.25|0
1592221500000|2020-06-15 11:45:00|1397.97|1397.97|1399.03|1399.03|1400.11|1400.11|1397.14|1397.14|0
1592221800000|2020-06-15 11:50:00|1398.49|1398.49|1401.02|1401.02|1401.02|1401.02|1398.33|1398.33|0
1592222100000|2020-06-15 11:55:00|1399.95|1399.95|1399.12|1399.12|1399.95|1399.95|1397.66|1397.66|0
1592222400000|2020-06-15 12:00:00|1399.29|1399.29|1396.67|1396.67|1400.95|1400.95|1396.13|1396.13|0
1592222700000|2020-06-15 12:05:00|1397.21|1397.21|1397.54|1397.54|1399.16|1399.16|1397.21|1397.21|0
1592223000000|2020-06-15 12:10:00|1398.08|1398.08|1396.46|1396.46|1398.79|1398.79|1395.92|1395.92|0
1592223300000|2020-06-15 12:15:00|1397|1397|1396.8|1396.8|1397.54|1397.54|1395.72|1395.72|0
1592223600000|2020-06-15 12:20:00|1397.34|1397.34|1395.59|1395.59|1397.88|1397.88|1394.51|1394.51|0
1592223900000|2020-06-15 12:25:00|1396.13|1396.13|1396.59|1396.59|1396.59|1396.59|1393.35|1393.35|0
1592224200000|2020-06-15 12:30:00|1396.67|1396.67|1392.49|1392.49|1397.54|1397.54|1391.95|1391.95|0
1592224500000|2020-06-15 12:35:00|1393.03|1393.03|1395.52|1395.52|1396.27|1396.27|1393.03|1393.03|0
1592224800000|2020-06-15 12:40:00|1394.98|1394.98|1393.74|1393.74|1395.15|1395.15|1393.2|1393.2|0
1592225100000|2020-06-15 12:45:00|1394.28|1394.28|1394.77|1394.77|1394.86|1394.86|1394.28|1394.28|0
1592225400000|2020-06-15 12:50:00|1394.63|1394.63|1395.42|1395.42|1395.42|1395.42|1394.34|1394.34|0
1592225700000|2020-06-15 12:55:00|1394.88|1394.88|1394.34|1394.34|1394.88|1394.88|1394.34|1394.34|0
1592226000000|2020-06-15 13:00:00|1393.8|1393.8|1395.71|1395.71|1395.96|1395.96|1392.56|1392.56|0
1592226300000|2020-06-15 13:05:00|1395.17|1395.17|1392.47|1392.47|1395.71|1395.71|1392.47|1392.47|0
1592226600000|2020-06-15 13:10:00|1391.93|1391.93|1390.02|1390.02|1391.93|1391.93|1389.77|1389.77|0
1592226900000|2020-06-15 13:15:00|1389.9|1389.9|1386.75|1386.75|1390.06|1390.06|1386|1386|0
1592227200000|2020-06-15 13:20:00|1386.67|1386.67|1387.18|1387.18|1388.26|1388.26|1386.3|1386.3|0
1592227500000|2020-06-15 13:25:00|1387.02|1387.02|1386.85|1386.85|1388.26|1388.26|1386.31|1386.31|0
1592227800000|2020-06-15 13:30:00|1386.99|1386.99|1385.91|1385.91|1389.69|1389.69|1383.22|1383.22|0
1592228100000|2020-06-15 13:35:00|1385.99|1385.99|1389.07|1389.07|1390.15|1390.15|1385.99|1385.99|0
1592228400000|2020-06-15 13:40:00|1387.99|1387.99|1390.31|1390.31|1391.39|1391.39|1386.91|1386.91|0
1592228700000|2020-06-15 13:45:00|1390.85|1390.85|1388.23|1388.23|1391.39|1391.39|1387.07|1387.07|0
1592229000000|2020-06-15 13:50:00|1387.69|1387.69|1387.24|1387.24|1389.85|1389.85|1387.24|1387.24|0
1592229300000|2020-06-15 13:55:00|1386.7|1386.7|1385.76|1385.76|1387.78|1387.78|1384.54|1384.54|0
1592229600000|2020-06-15 14:00:00|1385.22|1385.22|1382.8|1382.8|1385.22|1385.22|1380.68|1380.68|0
1592229900000|2020-06-15 14:05:00|1383.34|1383.34|1382.9|1382.9|1383.88|1383.88|1382.36|1382.36|0
1592230200000|2020-06-15 14:10:00|1382.36|1382.36|1384.07|1384.07|1385.14|1385.14|1381.91|1381.91|0
1592230500000|2020-06-15 14:15:00|1383.53|1383.53|1385.41|1385.41|1385.41|1385.41|1381.91|1381.91|0
1592230800000|2020-06-15 14:20:00|1384.87|1384.87|1381.3|1381.3|1385.41|1385.41|1380.14|1380.14|0
1592231100000|2020-06-15 14:25:00|1381.01|1381.01|1378.66|1378.66|1382.23|1382.23|1378.45|1378.45|0
1592231400000|2020-06-15 14:30:00|1379.2|1379.2|1384.35|1384.35|1384.35|1384.35|1379.2|1379.2|0
1592231700000|2020-06-15 14:35:00|1384.6|1384.6|1381.36|1381.36|1385.68|1385.68|1381.36|1381.36|0
1592232000000|2020-06-15 14:40:00|1381.32|1381.32|1386.53|1386.53|1387.07|1387.07|1380.24|1380.24|0
1592232300000|2020-06-15 14:45:00|1387.07|1387.07|1389.85|1389.85|1390.6|1390.6|1387.07|1387.07|0
1592232600000|2020-06-15 14:50:00|1389.31|1389.31|1387.52|1387.52|1389.85|1389.85|1387.52|1387.52|0
1592232900000|2020-06-15 14:55:00|1386.98|1386.98|1389.25|1389.25|1389.39|1389.39|1386.44|1386.44|0
1592233200000|2020-06-15 15:00:00|1389.42|1389.42|1393.19|1393.19|1393.73|1393.73|1389.42|1389.42|0
1592233500000|2020-06-15 15:05:00|1392.11|1392.11|1395.56|1395.56|1395.56|1395.56|1392.11|1392.11|0
1592233800000|2020-06-15 15:10:00|1396.1|1396.1|1396.18|1396.18|1397.46|1397.46|1395.02|1395.02|0
1592234100000|2020-06-15 15:15:00|1395.89|1395.89|1391.97|1391.97|1395.89|1395.89|1391.25|1391.25|0
1592234400000|2020-06-15 15:20:00|1392.13|1392.13|1394.87|1394.87|1394.87|1394.87|1391.64|1391.64|0
1592234700000|2020-06-15 15:25:00|1395.41|1395.41|1393.52|1393.52|1395.95|1395.95|1392.76|1392.76|0
1592291700000|2020-06-16 07:15:00|1441.92|1441.92|1443.31|1443.31|1444.37|1444.37|1440.05|1440.05|0
1592292000000|2020-06-16 07:20:00|1443.27|1443.27|1443.09|1443.09|1446.36|1446.36|1442|1442|0
1592292300000|2020-06-16 07:25:00|1444.71|1444.71|1448.42|1448.42|1448.42|1448.42|1443.21|1443.21|0
1592292600000|2020-06-16 07:30:00|1447.88|1447.88|1453.86|1453.86|1454.01|1454.01|1446.68|1446.68|0
1592292900000|2020-06-16 07:35:00|1453.32|1453.32|1452.28|1452.28|1458.3|1458.3|1452.19|1452.19|0
1592293200000|2020-06-16 07:40:00|1452.7|1452.7|1448.37|1448.37|1454.32|1454.32|1447.83|1447.83|0
1592293500000|2020-06-16 07:45:00|1447.29|1447.29|1446.19|1446.19|1447.29|1447.29|1444.78|1444.78|0
1592293800000|2020-06-16 07:50:00|1446.15|1446.15|1445.24|1445.24|1447.26|1447.26|1443.62|1443.62|0
1592294100000|2020-06-16 07:55:00|1443.62|1443.62|1440.95|1440.95|1443.62|1443.62|1440.95|1440.95|0
1592294400000|2020-06-16 08:00:00|1440.41|1440.41|1437.56|1437.56|1441.17|1441.17|1437.56|1437.56|0
1592294700000|2020-06-16 08:05:00|1436.86|1436.86|1435.69|1435.69|1437.94|1437.94|1434.06|1434.06|0
1592295000000|2020-06-16 08:10:00|1434.61|1434.61|1435.52|1435.52|1436.23|1436.23|1434.07|1434.07|0
1592295300000|2020-06-16 08:15:00|1436.06|1436.06|1427.72|1427.72|1436.06|1436.06|1427.72|1427.72|0
1592295600000|2020-06-16 08:20:00|1426.64|1426.64|1427.47|1427.47|1430.16|1430.16|1426.64|1426.64|0
1592295900000|2020-06-16 08:25:00|1428.55|1428.55|1429.54|1429.54|1430.36|1430.36|1428.46|1428.46|0
1592296200000|2020-06-16 08:30:00|1430.08|1430.08|1427.14|1427.14|1430.93|1430.93|1427.14|1427.14|0
1592296500000|2020-06-16 08:35:00|1426.6|1426.6|1425.78|1425.78|1427.94|1427.94|1425.52|1425.52|0
1592296800000|2020-06-16 08:40:00|1426.32|1426.32|1427.94|1427.94|1427.94|1427.94|1425.78|1425.78|0
1592297100000|2020-06-16 08:45:00|1427.8|1427.8|1436.49|1436.49|1436.49|1436.49|1427.8|1427.8|0
1592297400000|2020-06-16 08:50:00|1437.03|1437.03|1436.8|1436.8|1437.03|1437.03|1433.21|1433.21|0
1592297700000|2020-06-16 08:55:00|1437.88|1437.88|1434.04|1434.04|1437.88|1437.88|1434.04|1434.04|0
1592298000000|2020-06-16 09:00:00|1434.58|1434.58|1435.79|1435.79|1436.37|1436.37|1434.58|1434.58|0
1592298300000|2020-06-16 09:05:00|1437.41|1437.41|1440.98|1440.98|1440.98|1440.98|1437.41|1437.41|0
1592298600000|2020-06-16 09:10:00|1439.9|1439.9|1438.43|1438.43|1440.17|1440.17|1437.89|1437.89|0
1592298900000|2020-06-16 09:15:00|1438.97|1438.97|1437.89|1437.89|1439.51|1439.51|1437.89|1437.89|0
1592299200000|2020-06-16 09:20:00|1437.35|1437.35|1439.73|1439.73|1439.73|1439.73|1437.35|1437.35|0
1592299500000|2020-06-16 09:25:00|1440.81|1440.81|1438.69|1438.69|1440.81|1440.81|1438.15|1438.15|0
1592299800000|2020-06-16 09:30:00|1439.77|1439.77|1438.56|1438.56|1440.31|1440.31|1438.56|1438.56|0
1592300100000|2020-06-16 09:35:00|1438.85|1438.85|1434.55|1434.55|1438.99|1438.99|1434.01|1434.01|0
1592300400000|2020-06-16 09:40:00|1435.09|1435.09|1437.75|1437.75|1437.83|1437.83|1435.09|1435.09|0
1592300700000|2020-06-16 09:45:00|1437.21|1437.21|1440.81|1440.81|1440.88|1440.88|1437.02|1437.02|0
1592301000000|2020-06-16 09:50:00|1440.95|1440.95|1440.75|1440.75|1441.66|1441.66|1440.35|1440.35|0
1592301300000|2020-06-16 09:55:00|1439.67|1439.67|1437.8|1437.8|1440.21|1440.21|1437.26|1437.26|0
1592301600000|2020-06-16 10:00:00|1437.26|1437.26|1437.01|1437.01|1437.55|1437.55|1436.84|1436.84|0
1592301900000|2020-06-16 10:05:00|1436.58|1436.58|1437.69|1437.69|1437.69|1437.69|1436.07|1436.07|0
1592302200000|2020-06-16 10:10:00|1438.23|1438.23|1439.27|1439.27|1440.47|1440.47|1438.23|1438.23|0
1592302500000|2020-06-16 10:15:00|1439.81|1439.81|1439.25|1439.25|1439.95|1439.95|1437.75|1437.75|0
1592302800000|2020-06-16 10:20:00|1439.79|1439.79|1440.53|1440.53|1440.95|1440.95|1439.66|1439.66|0
1592303100000|2020-06-16 10:25:00|1442.69|1442.69|1443.89|1443.89|1443.89|1443.89|1442.11|1442.11|0
1592303400000|2020-06-16 10:30:00|1443.35|1443.35|1445.32|1445.32|1445.32|1445.32|1443.23|1443.23|0
1592303700000|2020-06-16 10:35:00|1445.86|1445.86|1442.08|1442.08|1445.86|1445.86|1442.08|1442.08|0
1592304000000|2020-06-16 10:40:00|1441|1441|1439.8|1439.8|1441.12|1441.12|1439.26|1439.26|0
1592304300000|2020-06-16 10:45:00|1440.88|1440.88|1439.01|1439.01|1441.42|1441.42|1439.01|1439.01|0
1592304600000|2020-06-16 10:50:00|1438.47|1438.47|1436.85|1436.85|1438.47|1438.47|1436.77|1436.77|0
1592304900000|2020-06-16 10:55:00|1436.31|1436.31|1440.45|1440.45|1440.45|1440.45|1435.77|1435.77|0
1592305200000|2020-06-16 11:00:00|1440.62|1440.62|1439.5|1439.5|1440.62|1440.62|1438.96|1438.96|0
1592305500000|2020-06-16 11:05:00|1438.96|1438.96|1439.5|1439.5|1439.5|1439.5|1438.42|1438.42|0
1592305800000|2020-06-16 11:10:00|1438.96|1438.96|1437.88|1437.88|1439.5|1439.5|1437.88|1437.88|0
1592306100000|2020-06-16 11:15:00|1437.34|1437.34|1438.42|1438.42|1438.42|1438.42|1436.26|1436.26|0
1592306400000|2020-06-16 11:20:00|1438.28|1438.28|1437.41|1437.41|1438.42|1438.42|1436.66|1436.66|0
1592306700000|2020-06-16 11:25:00|1437.95|1437.95|1439.61|1439.61|1439.61|1439.61|1437.95|1437.95|0
1592307000000|2020-06-16 11:30:00|1439.07|1439.07|1436.25|1436.25|1439.11|1439.11|1436.25|1436.25|0
1592307300000|2020-06-16 11:35:00|1436.79|1436.79|1436.25|1436.25|1436.79|1436.79|1436.12|1436.12|0
1592307600000|2020-06-16 11:40:00|1436.29|1436.29|1436.99|1436.99|1436.99|1436.99|1436.29|1436.29|0
1592307900000|2020-06-16 11:45:00|1438.61|1438.61|1440.48|1440.48|1441.05|1441.05|1438.07|1438.07|0
1592308200000|2020-06-16 11:50:00|1441.02|1441.02|1441.16|1441.16|1441.69|1441.69|1440.21|1440.21|0
1592308500000|2020-06-16 11:55:00|1441.7|1441.7|1443.95|1443.95|1443.95|1443.95|1441.16|1441.16|0
1592308800000|2020-06-16 12:00:00|1444.49|1444.49|1444.49|1444.49|1445.03|1445.03|1441.79|1441.79|0
1592309100000|2020-06-16 12:05:00|1445.03|1445.03|1445.07|1445.07|1446.11|1446.11|1445.03|1445.03|0
1592309400000|2020-06-16 12:10:00|1444.53|1444.53|1447.77|1447.77|1447.77|1447.77|1443.99|1443.99|0
1592309700000|2020-06-16 12:15:00|1447.73|1447.73|1447.73|1447.73|1448.95|1448.95|1447.73|1447.73|0
1592310000000|2020-06-16 12:20:00|1450.42|1450.42|1452.73|1452.73|1452.85|1452.85|1449.47|1449.47|0
1592310300000|2020-06-16 12:25:00|1452.19|1452.19|1455.55|1455.55|1455.55|1455.55|1452.19|1452.19|0
1592310600000|2020-06-16 12:30:00|1456.09|1456.09|1454.93|1454.93|1457.71|1457.71|1452.89|1452.89|0
1592310900000|2020-06-16 12:35:00|1454.39|1454.39|1455.47|1455.47|1456.67|1456.67|1453.43|1453.43|0
1592311200000|2020-06-16 12:40:00|1454.93|1454.93|1454.11|1454.11|1456.01|1456.01|1453.31|1453.31|0
1592311500000|2020-06-16 12:45:00|1453.57|1453.57|1454.11|1454.11|1454.11|1454.11|1453.03|1453.03|0
1592311800000|2020-06-16 12:50:00|1453.99|1453.99|1458.31|1458.31|1460.47|1460.47|1453.45|1453.45|0
1592312100000|2020-06-16 12:55:00|1457.77|1457.77|1459.65|1459.65|1461.27|1461.27|1457.77|1457.77|0
1592312400000|2020-06-16 13:00:00|1460.19|1460.19|1456.41|1456.41|1460.73|1460.73|1456.41|1456.41|0
1592312700000|2020-06-16 13:05:00|1455.87|1455.87|1453.32|1453.32|1456.02|1456.02|1451.03|1451.03|0
1592313000000|2020-06-16 13:10:00|1453.23|1453.23|1458.49|1458.49|1459.03|1459.03|1453.15|1453.15|0
1592313300000|2020-06-16 13:15:00|1457.95|1457.95|1455.55|1455.55|1457.95|1457.95|1455.01|1455.01|0
1592313600000|2020-06-16 13:20:00|1455.01|1455.01|1453.61|1453.61|1455.01|1455.01|1451.56|1451.56|0
1592313900000|2020-06-16 13:25:00|1454.15|1454.15|1451.85|1451.85|1454.69|1454.69|1449.69|1449.69|0
1592314200000|2020-06-16 13:30:00|1451.31|1451.31|1447.24|1447.24|1451.56|1451.56|1447.24|1447.24|0
1592314500000|2020-06-16 13:35:00|1447.78|1447.78|1452.14|1452.14|1453.22|1453.22|1447.78|1447.78|0
1592314800000|2020-06-16 13:40:00|1452.68|1452.68|1453.41|1453.41|1453.95|1453.95|1451.11|1451.11|0
1592315100000|2020-06-16 13:45:00|1454.49|1454.49|1450.35|1450.35|1454.63|1454.63|1450.35|1450.35|0
1592315400000|2020-06-16 13:50:00|1449.81|1449.81|1450.79|1450.79|1450.79|1450.79|1447.51|1447.51|0
1592315700000|2020-06-16 13:55:00|1452.95|1452.95|1454.99|1454.99|1455.57|1455.57|1452.37|1452.37|0
1592316000000|2020-06-16 14:00:00|1454.45|1454.45|1456.5|1456.5|1458.72|1458.72|1454.45|1454.45|0
1592316300000|2020-06-16 14:05:00|1455.96|1455.96|1457.03|1457.03|1457.71|1457.71|1454.89|1454.89|0
1592316600000|2020-06-16 14:10:00|1456.49|1456.49|1458.65|1458.65|1458.65|1458.65|1456.49|1456.49|0
1592316900000|2020-06-16 14:15:00|1458.11|1458.11|1455.91|1455.91|1459.31|1459.31|1455.91|1455.91|0
1592317200000|2020-06-16 14:20:00|1455.37|1455.37|1457.19|1457.19|1457.36|1457.36|1451.73|1451.73|0
1592317500000|2020-06-16 14:25:00|1457.36|1457.36|1460.06|1460.06|1460.6|1460.6|1457.03|1457.03|0
1592317800000|2020-06-16 14:30:00|1460.6|1460.6|1458.4|1458.4|1460.6|1460.6|1458.4|1458.4|0
1592318100000|2020-06-16 14:35:00|1457.86|1457.86|1456.47|1456.47|1458.35|1458.35|1452.15|1452.15|0
1592318400000|2020-06-16 14:40:00|1457.01|1457.01|1449.88|1449.88|1457.55|1457.55|1449.88|1449.88|0
1592318700000|2020-06-16 14:45:00|1449.34|1449.34|1449.86|1449.86|1450.99|1450.99|1447.82|1447.82|0
1592319000000|2020-06-16 14:50:00|1448.78|1448.78|1435.99|1435.99|1448.78|1448.78|1434.57|1434.57|0
1592319300000|2020-06-16 14:55:00|1435.95|1435.95|1429.14|1429.14|1436.61|1436.61|1427.52|1427.52|0
1592319600000|2020-06-16 15:00:00|1428.6|1428.6|1434.04|1434.04|1434.58|1434.58|1424.62|1424.62|0
1592319900000|2020-06-16 15:05:00|1435.12|1435.12|1439.14|1439.14|1441.33|1441.33|1435.12|1435.12|0
1592320200000|2020-06-16 15:10:00|1440.76|1440.76|1437.6|1437.6|1440.76|1440.76|1434.28|1434.28|0
1592320500000|2020-06-16 15:15:00|1438.14|1438.14|1440.31|1440.31|1443.43|1443.43|1437.6|1437.6|0
1592320800000|2020-06-16 15:20:00|1439.77|1439.77|1442.97|1442.97|1443.65|1443.65|1439.23|1439.23|0
1592321100000|2020-06-16 15:25:00|1443.51|1443.51|1442.74|1442.74|1444.75|1444.75|1441.62|1441.62|0
1592378100000|2020-06-17 07:15:00|1468.58|1468.58|1465.48|1465.48|1469.26|1469.26|1464.8|1464.8|0
1592378400000|2020-06-17 07:20:00|1465.61|1465.61|1468.83|1468.83|1469.37|1469.37|1464.61|1464.61|0
1592378700000|2020-06-17 07:25:00|1468.29|1468.29|1477.03|1477.03|1478.37|1478.37|1468.29|1468.29|0
1592379000000|2020-06-17 07:30:00|1477.57|1477.57|1477.73|1477.73|1482.39|1482.39|1475.91|1475.91|0
1592379300000|2020-06-17 07:35:00|1477.19|1477.19|1480.35|1480.35|1481.62|1481.62|1476.89|1476.89|0
1592379600000|2020-06-17 07:40:00|1481.43|1481.43|1484.03|1484.03|1484.7|1484.7|1481.43|1481.43|0
1592379900000|2020-06-17 07:45:00|1483.49|1483.49|1480|1480|1483.49|1483.49|1478.24|1478.24|0
1592380200000|2020-06-17 07:50:00|1480.54|1480.54|1483.49|1483.49|1484.32|1484.32|1480|1480|0
1592380500000|2020-06-17 07:55:00|1484.03|1484.03|1480.79|1480.79|1484.03|1484.03|1480.25|1480.25|0
1592380800000|2020-06-17 08:00:00|1481.33|1481.33|1478|1478|1485.14|1485.14|1478|1478|0
1592381100000|2020-06-17 08:05:00|1477.96|1477.96|1479.03|1479.03|1480.06|1480.06|1476.53|1476.53|0
1592381400000|2020-06-17 08:10:00|1479.57|1479.57|1478.28|1478.28|1480.65|1480.65|1478.28|1478.28|0
1592381700000|2020-06-17 08:15:00|1477.2|1477.2|1484.58|1484.58|1484.58|1484.58|1476.66|1476.66|0
1592382000000|2020-06-17 08:20:00|1483.87|1483.87|1481.96|1481.96|1485.49|1485.49|1481.96|1481.96|0
1592382300000|2020-06-17 08:25:00|1482.1|1482.1|1482.36|1482.36|1482.36|1482.36|1479.66|1479.66|0
1592382600000|2020-06-17 08:30:00|1481.82|1481.82|1478.45|1478.45|1482.9|1482.9|1478.45|1478.45|0
1592382900000|2020-06-17 08:35:00|1477.92|1477.92|1476.72|1476.72|1477.92|1477.92|1476.3|1476.3|0
1592383200000|2020-06-17 08:40:00|1476.55|1476.55|1475.87|1475.87|1478.17|1478.17|1475.87|1475.87|0
1592383500000|2020-06-17 08:45:00|1476.41|1476.41|1476.81|1476.81|1478.97|1478.97|1475.73|1475.73|0
1592383800000|2020-06-17 08:50:00|1476.27|1476.27|1475.96|1475.96|1477.04|1477.04|1474.79|1474.79|0
1592384100000|2020-06-17 08:55:00|1475.67|1475.67|1475.74|1475.74|1478.44|1478.44|1474.45|1474.45|0
1592384400000|2020-06-17 09:00:00|1475.86|1475.86|1471.09|1471.09|1476.4|1476.4|1471.09|1471.09|0
1592384700000|2020-06-17 09:05:00|1470.55|1470.55|1469.33|1469.33|1471.09|1471.09|1466.77|1466.77|0
1592385000000|2020-06-17 09:10:00|1469.18|1469.18|1471.55|1471.55|1471.55|1471.55|1467.23|1467.23|0
1592385300000|2020-06-17 09:15:00|1471.01|1471.01|1468.31|1468.31|1472.22|1472.22|1468.31|1468.31|0
1592385600000|2020-06-17 09:20:00|1467.77|1467.77|1469.05|1469.05|1470.27|1470.27|1467.57|1467.57|0
1592385900000|2020-06-17 09:25:00|1468.51|1468.51|1469.05|1469.05|1469.05|1469.05|1466.35|1466.35|0
1592386200000|2020-06-17 09:30:00|1468.51|1468.51|1468.55|1468.55|1469.63|1469.63|1466.89|1466.89|0
1592386500000|2020-06-17 09:35:00|1467.47|1467.47|1469.02|1469.02|1469.02|1469.02|1466.6|1466.6|0
1592386800000|2020-06-17 09:40:00|1468.48|1468.48|1469.02|1469.02|1469.02|1469.02|1468.48|1468.48|0
1592387100000|2020-06-17 09:45:00|1468.48|1468.48|1465.21|1465.21|1469.18|1469.18|1463.89|1463.89|0
1592387400000|2020-06-17 09:50:00|1464.67|1464.67|1463.62|1463.62|1465.24|1465.24|1463.48|1463.48|0
1592387700000|2020-06-17 09:55:00|1462.54|1462.54|1461.46|1461.46|1462.54|1462.54|1460.38|1460.38|0
1592388000000|2020-06-17 10:00:00|1460.92|1460.92|1461.75|1461.75|1462.29|1462.29|1460.38|1460.38|0
1592388300000|2020-06-17 10:05:00|1462.29|1462.29|1463.77|1463.77|1464.31|1464.31|1461.07|1461.07|0
1592388600000|2020-06-17 10:10:00|1464.31|1464.31|1466.51|1466.51|1467.05|1467.05|1464.31|1464.31|0
1592388900000|2020-06-17 10:15:00|1465.43|1465.43|1468.13|1468.13|1468.67|1468.67|1465.43|1465.43|0
1592389200000|2020-06-17 10:20:00|1468.67|1468.67|1469.13|1469.13|1469.67|1469.67|1467.51|1467.51|0
1592389500000|2020-06-17 10:25:00|1469.67|1469.67|1475.79|1475.79|1475.79|1475.79|1468.73|1468.73|0
1592389800000|2020-06-17 10:30:00|1476.33|1476.33|1475.25|1475.25|1477.41|1477.41|1474.71|1474.71|0
1592390100000|2020-06-17 10:35:00|1474.71|1474.71|1475.25|1475.25|1475.25|1475.25|1473.63|1473.63|0
1592390400000|2020-06-17 10:40:00|1474.71|1474.71|1476.25|1476.25|1476.25|1476.25|1474.63|1474.63|0
1592390700000|2020-06-17 10:45:00|1475.71|1475.71|1472.88|1472.88|1475.71|1475.71|1472.34|1472.34|0
1592391000000|2020-06-17 10:50:00|1472.34|1472.34|1471.8|1471.8|1472.34|1472.34|1471.8|1471.8|0
1592391300000|2020-06-17 10:55:00|1471.66|1471.66|1475.98|1475.98|1475.98|1475.98|1471.66|1471.66|0
1592391600000|2020-06-17 11:00:00|1476.12|1476.12|1477.95|1477.95|1478.49|1478.49|1475.25|1475.25|0
1592391900000|2020-06-17 11:05:00|1476.87|1476.87|1476.33|1476.33|1477.41|1477.41|1474.17|1474.17|0
1592392200000|2020-06-17 11:10:00|1476.2|1476.2|1474.21|1474.21|1476.2|1476.2|1472.42|1472.42|0
1592392500000|2020-06-17 11:15:00|1473.67|1473.67|1470.97|1470.97|1473.67|1473.67|1470.97|1470.97|0
1592392800000|2020-06-17 11:20:00|1471.51|1471.51|1470.43|1470.43|1472.05|1472.05|1470.43|1470.43|0
1592393100000|2020-06-17 11:25:00|1469.89|1469.89|1473.13|1473.13|1473.13|1473.13|1469.89|1469.89|0
1592393400000|2020-06-17 11:30:00|1473.67|1473.67|1473.67|1473.67|1475.29|1475.29|1473.67|1473.67|0
1592393700000|2020-06-17 11:35:00|1473.13|1473.13|1473.13|1473.13|1473.13|1473.13|1473.13|1473.13|0
1592394000000|2020-06-17 11:40:00|1473.67|1473.67|1471.88|1471.88|1474.75|1474.75|1471.88|1471.88|0
1592394300000|2020-06-17 11:45:00|1471.35|1471.35|1469.98|1469.98|1471.35|1471.35|1469.98|1469.98|0
1592394600000|2020-06-17 11:50:00|1470.52|1470.52|1471.43|1471.43|1471.43|1471.43|1470.31|1470.31|0
1592394900000|2020-06-17 11:55:00|1470.89|1470.89|1470.07|1470.07|1470.89|1470.89|1467.91|1467.91|0
1592395200000|2020-06-17 12:00:00|1470.61|1470.61|1470.19|1470.19|1470.61|1470.61|1469.11|1469.11|0
1592395500000|2020-06-17 12:05:00|1470.73|1470.73|1471.6|1471.6|1472.35|1472.35|1470.73|1470.73|0
1592395800000|2020-06-17 12:10:00|1471.06|1471.06|1471.64|1471.64|1472.18|1472.18|1470.03|1470.03|0
1592396100000|2020-06-17 12:15:00|1471.5|1471.5|1471.9|1471.9|1472.98|1472.98|1470.28|1470.28|0
1592396400000|2020-06-17 12:20:00|1471.36|1471.36|1469.74|1469.74|1471.36|1471.36|1469.74|1469.74|0
1592396700000|2020-06-17 12:25:00|1470.28|1470.28|1470.99|1470.99|1470.99|1470.99|1469.74|1469.74|0
1592397000000|2020-06-17 12:30:00|1470.45|1470.45|1472.21|1472.21|1472.61|1472.61|1470.45|1470.45|0
1592397300000|2020-06-17 12:35:00|1472.75|1472.75|1471.13|1471.13|1472.75|1472.75|1469.51|1469.51|0
1592397600000|2020-06-17 12:40:00|1471.67|1471.67|1471.71|1471.71|1473.29|1473.29|1471.67|1471.67|0
1592397900000|2020-06-17 12:45:00|1472.25|1472.25|1472.65|1472.65|1473.33|1473.33|1472.25|1472.25|0
1592398200000|2020-06-17 12:50:00|1473.19|1473.19|1470.49|1470.49|1473.19|1473.19|1470.49|1470.49|0
1592398500000|2020-06-17 12:55:00|1469.95|1469.95|1469.67|1469.67|1469.95|1469.95|1469.13|1469.13|0
1592398800000|2020-06-17 13:00:00|1470.21|1470.21|1469.6|1469.6|1471.43|1471.43|1469.6|1469.6|0
1592399100000|2020-06-17 13:05:00|1470.14|1470.14|1468.01|1468.01|1470.68|1470.68|1467.4|1467.4|0
1592399400000|2020-06-17 13:10:00|1466.93|1466.93|1465.97|1465.97|1467.75|1467.75|1465.97|1465.97|0
1592399700000|2020-06-17 13:15:00|1465.43|1465.43|1469.78|1469.78|1470.86|1470.86|1465.43|1465.43|0
1592400000000|2020-06-17 13:20:00|1470.32|1470.32|1472.42|1472.42|1473.56|1473.56|1470.32|1470.32|0
1592400300000|2020-06-17 13:25:00|1472.28|1472.28|1475.85|1475.85|1475.85|1475.85|1472.28|1472.28|0
1592400600000|2020-06-17 13:30:00|1475.31|1475.31|1472.62|1472.62|1475.31|1475.31|1470.46|1470.46|0
1592400900000|2020-06-17 13:35:00|1472.08|1472.08|1474.66|1474.66|1475.82|1475.82|1472.04|1472.04|0
1592401200000|2020-06-17 13:40:00|1474.62|1474.62|1474.58|1474.58|1474.62|1474.62|1473.5|1473.5|0
1592401500000|2020-06-17 13:45:00|1474.72|1474.72|1473.71|1473.71|1474.72|1474.72|1471.76|1471.76|0
1592401800000|2020-06-17 13:50:00|1474.25|1474.25|1474.25|1474.25|1474.79|1474.79|1473.18|1473.18|0
1592402100000|2020-06-17 13:55:00|1474.17|1474.17|1469.33|1469.33|1474.17|1474.17|1467.69|1467.69|0
1592402400000|2020-06-17 14:00:00|1469.25|1469.25|1466.69|1466.69|1470.33|1470.33|1466.69|1466.69|0
1592402700000|2020-06-17 14:05:00|1466.55|1466.55|1467.55|1467.55|1469.75|1469.75|1466.51|1466.51|0
1592403000000|2020-06-17 14:10:00|1467.01|1467.01|1465.41|1465.41|1467.01|1467.01|1464.87|1464.87|0
1592403300000|2020-06-17 14:15:00|1465.95|1465.95|1459.21|1459.21|1467.43|1467.43|1458.67|1458.67|0
1592403600000|2020-06-17 14:20:00|1460.29|1460.29|1450.24|1450.24|1461.37|1461.37|1450.24|1450.24|0
1592403900000|2020-06-17 14:25:00|1449.7|1449.7|1451.57|1451.57|1453.19|1453.19|1448.33|1448.33|0
1592404200000|2020-06-17 14:30:00|1450.49|1450.49|1451.23|1451.23|1451.77|1451.77|1445.31|1445.31|0
1592404500000|2020-06-17 14:35:00|1450.69|1450.69|1455.84|1455.84|1456.92|1456.92|1450.69|1450.69|0
1592404800000|2020-06-17 14:40:00|1454.76|1454.76|1458.23|1458.23|1458.23|1458.23|1454.76|1454.76|0
1592405100000|2020-06-17 14:45:00|1457.69|1457.69|1457.58|1457.58|1458.12|1458.12|1455.65|1455.65|0
1592405400000|2020-06-17 14:50:00|1457.04|1457.04|1460.42|1460.42|1460.42|1460.42|1456.65|1456.65|0
1592405700000|2020-06-17 14:55:00|1460.96|1460.96|1461.7|1461.7|1461.79|1461.79|1460.96|1460.96|0
1592406000000|2020-06-17 15:00:00|1462.24|1462.24|1460.52|1460.52|1463.07|1463.07|1458.5|1458.5|0
1592406300000|2020-06-17 15:05:00|1460.64|1460.64|1458.23|1458.23|1460.64|1460.64|1458.23|1458.23|0
1592406600000|2020-06-17 15:10:00|1458.4|1458.4|1456.8|1456.8|1459.02|1459.02|1456.66|1456.66|0
1592406900000|2020-06-17 15:15:00|1456.66|1456.66|1455.39|1455.39|1456.82|1456.82|1454.85|1454.85|0
1592407200000|2020-06-17 15:20:00|1455.43|1455.43|1454.8|1454.8|1456.01|1456.01|1453.58|1453.58|0
1592407500000|2020-06-17 15:25:00|1454.26|1454.26|1453.78|1453.78|1454.89|1454.89|1452.5|1452.5|0
1592464500000|2020-06-18 07:15:00|1436.53|1436.53|1433.95|1433.95|1439.89|1439.89|1432.87|1432.87|0
1592464800000|2020-06-18 07:20:00|1434.49|1434.49|1430.84|1430.84|1434.95|1434.95|1429.76|1429.76|0
1592465100000|2020-06-18 07:25:00|1430.3|1430.3|1434.35|1434.35|1434.35|1434.35|1429.76|1429.76|0
1592465400000|2020-06-18 07:30:00|1436.51|1436.51|1434.31|1434.31|1438.04|1438.04|1434.31|1434.31|0
1592465700000|2020-06-18 07:35:00|1435.39|1435.39|1440.24|1440.24|1440.24|1440.24|1435.39|1435.39|0
1592466000000|2020-06-18 07:40:00|1440.39|1440.39|1444.17|1444.17|1444.17|1444.17|1440.39|1440.39|0
1592466300000|2020-06-18 07:45:00|1445.24|1445.24|1442.01|1442.01|1445.24|1445.24|1442.01|1442.01|0
1592466600000|2020-06-18 07:50:00|1441.47|1441.47|1445.74|1445.74|1445.74|1445.74|1440.39|1440.39|0
1592466900000|2020-06-18 07:55:00|1445.2|1445.2|1447.07|1447.07|1447.61|1447.61|1445.2|1445.2|0
1592467200000|2020-06-18 08:00:00|1446.53|1446.53|1446.53|1446.53|1446.53|1446.53|1444.91|1444.91|0
1592467500000|2020-06-18 08:05:00|1445.99|1445.99|1448.26|1448.26|1448.94|1448.94|1445.99|1445.99|0
1592467800000|2020-06-18 08:10:00|1448.12|1448.12|1442.19|1442.19|1448.12|1448.12|1442.19|1442.19|0
1592468100000|2020-06-18 08:15:00|1440.58|1440.58|1441.14|1441.14|1441.14|1441.14|1440.04|1440.04|0
1592468400000|2020-06-18 08:20:00|1440.6|1440.6|1442.65|1442.65|1442.65|1442.65|1439.52|1439.52|0
1592468700000|2020-06-18 08:25:00|1442.11|1442.11|1441.82|1441.82|1442.53|1442.53|1441.45|1441.45|0
1592469000000|2020-06-18 08:30:00|1440.74|1440.74|1449.31|1449.31|1449.31|1449.31|1439.27|1439.27|0
1592469300000|2020-06-18 08:35:00|1449.46|1449.46|1451.16|1451.16|1452.3|1452.3|1448.46|1448.46|0
1592469600000|2020-06-18 08:40:00|1451.7|1451.7|1453.4|1453.4|1456.1|1456.1|1451.7|1451.7|0
1592469900000|2020-06-18 08:45:00|1454.48|1454.48|1453.4|1453.4|1454.48|1454.48|1452.86|1452.86|0
1592470200000|2020-06-18 08:50:00|1452.32|1452.32|1455.84|1455.84|1455.84|1455.84|1451.78|1451.78|0
1592470500000|2020-06-18 08:55:00|1455.3|1455.3|1458.54|1458.54|1459.08|1459.08|1454.76|1454.76|0
1592470800000|2020-06-18 09:00:00|1458|1458|1457.17|1457.17|1460.41|1460.41|1457.17|1457.17|0
1592471100000|2020-06-18 09:05:00|1457.71|1457.71|1456.09|1456.09|1457.71|1457.71|1456.09|1456.09|0
1592471400000|2020-06-18 09:10:00|1455.55|1455.55|1453.93|1453.93|1455.55|1455.55|1453.39|1453.39|0
1592471700000|2020-06-18 09:15:00|1454.47|1454.47|1456.09|1456.09|1456.09|1456.09|1453.93|1453.93|0
1592472000000|2020-06-18 09:20:00|1456.63|1456.63|1456.09|1456.09|1457.71|1457.71|1455.55|1455.55|0
1592472300000|2020-06-18 09:25:00|1456.23|1456.23|1457.42|1457.42|1457.42|1457.42|1456.23|1456.23|0
1592472600000|2020-06-18 09:30:00|1456.34|1456.34|1454.31|1454.31|1460.25|1460.25|1454.31|1454.31|0
1592472900000|2020-06-18 09:35:00|1454.85|1454.85|1451.57|1451.57|1455.39|1455.39|1451.57|1451.57|0
1592473200000|2020-06-18 09:40:00|1451.03|1451.03|1448.33|1448.33|1451.03|1451.03|1448.33|1448.33|0
1592473500000|2020-06-18 09:45:00|1448.87|1448.87|1449.01|1449.01|1449.01|1449.01|1446.71|1446.71|0
1592473800000|2020-06-18 09:50:00|1447.93|1447.93|1446.96|1446.96|1448.07|1448.07|1446.96|1446.96|0
1592474100000|2020-06-18 09:55:00|1444.26|1444.26|1441.54|1441.54|1444.26|1444.26|1441.54|1441.54|0
1592474400000|2020-06-18 10:00:00|1442.08|1442.08|1442.04|1442.04|1442.08|1442.08|1438.72|1438.72|0
1592474700000|2020-06-18 10:05:00|1442.58|1442.58|1439.88|1439.88|1442.58|1442.58|1439.88|1439.88|0
1592475000000|2020-06-18 10:10:00|1440.96|1440.96|1440.61|1440.61|1440.96|1440.96|1437.18|1437.18|0
1592475300000|2020-06-18 10:15:00|1441.15|1441.15|1440.47|1440.47|1443.29|1443.29|1440.47|1440.47|0
1592475600000|2020-06-18 10:20:00|1439.93|1439.93|1439.96|1439.96|1440.47|1440.47|1438.31|1438.31|0
1592475900000|2020-06-18 10:25:00|1440.5|1440.5|1442.13|1442.13|1442.17|1442.17|1439.82|1439.82|0
1592476200000|2020-06-18 10:30:00|1443.21|1443.21|1445.29|1445.29|1445.29|1445.29|1443.21|1443.21|0
1592476500000|2020-06-18 10:35:00|1444.75|1444.75|1443.21|1443.21|1444.75|1444.75|1442.67|1442.67|0
1592476800000|2020-06-18 10:40:00|1442.67|1442.67|1444.03|1444.03|1445.37|1445.37|1442.67|1442.67|0
1592477100000|2020-06-18 10:45:00|1444.18|1444.18|1446.73|1446.73|1446.73|1446.73|1444.18|1444.18|0
1592477400000|2020-06-18 10:50:00|1446.19|1446.19|1441.81|1441.81|1446.19|1446.19|1441.56|1441.56|0
1592477700000|2020-06-18 10:55:00|1441.27|1441.27|1440.81|1440.81|1441.27|1441.27|1438.57|1438.57|0
1592478000000|2020-06-18 11:00:00|1439.82|1439.82|1437.11|1437.11|1440.73|1440.73|1434.92|1434.92|0
1592478300000|2020-06-18 11:05:00|1436.03|1436.03|1436.82|1436.82|1436.97|1436.97|1435.49|1435.49|0
1592478600000|2020-06-18 11:10:00|1437.36|1437.36|1434.52|1434.52|1437.9|1437.9|1433.59|1433.59|0
1592478900000|2020-06-18 11:15:00|1432.9|1432.9|1433.57|1433.57|1434.11|1434.11|1432.9|1432.9|0
1592479200000|2020-06-18 11:20:00|1434.65|1434.65|1433.86|1433.86|1435.73|1435.73|1432.78|1432.78|0
1592479500000|2020-06-18 11:25:00|1434.4|1434.4|1436.68|1436.68|1436.68|1436.68|1433.86|1433.86|0
1592479800000|2020-06-18 11:30:00|1437.22|1437.22|1436.41|1436.41|1438.43|1438.43|1436.14|1436.14|0
1592480100000|2020-06-18 11:35:00|1436.55|1436.55|1433.85|1433.85|1436.55|1436.55|1432.77|1432.77|0
1592481300000|2020-06-18 11:55:00|1430.61|1430.61|1428.79|1428.79|1430.61|1430.61|1426.63|1426.63|0
1592481600000|2020-06-18 12:00:00|1429.33|1429.33|1428.04|1428.04|1429.33|1429.33|1428.04|1428.04|0
1592481900000|2020-06-18 12:05:00|1427.5|1427.5|1429.57|1429.57|1430.11|1430.11|1426.96|1426.96|0
1592482200000|2020-06-18 12:10:00|1428.49|1428.49|1427.51|1427.51|1428.63|1428.63|1426.43|1426.43|0
1592482500000|2020-06-18 12:15:00|1428.59|1428.59|1430.21|1430.21|1431.83|1431.83|1428.05|1428.05|0
1592482800000|2020-06-18 12:20:00|1429.67|1429.67|1429.67|1429.67|1429.67|1429.67|1428.05|1428.05|0
1592483100000|2020-06-18 12:25:00|1430.21|1430.21|1432.67|1432.67|1433.05|1433.05|1430.21|1430.21|0
1592483400000|2020-06-18 12:30:00|1434.83|1434.83|1429.48|1429.48|1435.91|1435.91|1429.48|1429.48|0
1592483700000|2020-06-18 12:35:00|1431.64|1431.64|1433.79|1433.79|1433.79|1433.79|1431.1|1431.1|0
1592484000000|2020-06-18 12:40:00|1433.25|1433.25|1435.25|1435.25|1435.25|1435.25|1433.17|1433.17|0
1592484300000|2020-06-18 12:45:00|1436.33|1436.33|1434.38|1434.38|1436.99|1436.99|1434.38|1434.38|0
1592484600000|2020-06-18 12:50:00|1434.92|1434.92|1437.08|1437.08|1437.62|1437.62|1434.92|1434.92|0
1592484900000|2020-06-18 12:55:00|1436.54|1436.54|1437.62|1437.62|1438.3|1438.3|1436.54|1436.54|0
1592485200000|2020-06-18 13:00:00|1438.15|1438.15|1435.71|1435.71|1438.15|1438.15|1435.17|1435.17|0
1592485500000|2020-06-18 13:05:00|1435.83|1435.83|1434.58|1434.58|1435.91|1435.91|1434.58|1434.58|0
1592485800000|2020-06-18 13:10:00|1434.04|1434.04|1432.28|1432.28|1434.04|1434.04|1432.28|1432.28|0
1592486100000|2020-06-18 13:15:00|1433.36|1433.36|1435.91|1435.91|1435.91|1435.91|1433.21|1433.21|0
1592486400000|2020-06-18 13:20:00|1436.45|1436.45|1436.29|1436.29|1436.54|1436.54|1435.71|1435.71|0
1592486700000|2020-06-18 13:25:00|1436.83|1436.83|1435.21|1435.21|1436.83|1436.83|1435.21|1435.21|0
1592487000000|2020-06-18 13:30:00|1434.67|1434.67|1433.51|1433.51|1434.67|1434.67|1432.43|1432.43|0
1592487300000|2020-06-18 13:35:00|1431.89|1431.89|1436.15|1436.15|1436.15|1436.15|1430.67|1430.67|0
1592487600000|2020-06-18 13:40:00|1435.61|1435.61|1438.85|1438.85|1440.47|1440.47|1435.61|1435.61|0
1592487900000|2020-06-18 13:45:00|1439.39|1439.39|1442.71|1442.71|1442.71|1442.71|1437.23|1437.23|0
1592488200000|2020-06-18 13:50:00|1443.25|1443.25|1446.44|1446.44|1448.65|1448.65|1443.25|1443.25|0
1592488500000|2020-06-18 13:55:00|1446.3|1446.3|1447.52|1447.52|1450.36|1450.36|1446.3|1446.3|0
1592488800000|2020-06-18 14:00:00|1448.6|1448.6|1454.13|1454.13|1454.13|1454.13|1448.6|1448.6|0
1592489100000|2020-06-18 14:05:00|1453.59|1453.59|1453.64|1453.64|1454.72|1454.72|1450.89|1450.89|0
1592489400000|2020-06-18 14:10:00|1453.1|1453.1|1454.7|1454.7|1454.7|1454.7|1452.54|1452.54|0
1592489700000|2020-06-18 14:15:00|1455.24|1455.24|1455.78|1455.78|1456.32|1456.32|1454.16|1454.16|0
1592490000000|2020-06-18 14:20:00|1456.32|1456.32|1450.19|1450.19|1456.32|1456.32|1449.93|1449.93|0
1592490300000|2020-06-18 14:25:00|1450.73|1450.73|1448.31|1448.31|1452.35|1452.35|1448.31|1448.31|0
1592490600000|2020-06-18 14:30:00|1449.39|1449.39|1454.47|1454.47|1454.47|1454.47|1446.38|1446.38|0
1592490900000|2020-06-18 14:35:00|1455.01|1455.01|1453.62|1453.62|1460.1|1460.1|1453.08|1453.08|0
1592491200000|2020-06-18 14:40:00|1452.54|1452.54|1453.54|1453.54|1453.54|1453.54|1451.38|1451.38|0
1592491500000|2020-06-18 14:45:00|1452.46|1452.46|1453.42|1453.42|1455.04|1455.04|1452.34|1452.34|0
1592491800000|2020-06-18 14:50:00|1453.96|1453.96|1452.38|1452.38|1453.96|1453.96|1451.84|1451.84|0
1592492100000|2020-06-18 14:55:00|1452.92|1452.92|1455.91|1455.91|1457.37|1457.37|1452.92|1452.92|0
1592492400000|2020-06-18 15:00:00|1455.37|1455.37|1457.78|1457.78|1458.32|1458.32|1455.29|1455.29|0
1592492700000|2020-06-18 15:05:00|1457.91|1457.91|1458.55|1458.55|1460.66|1460.66|1457.91|1457.91|0
1592493000000|2020-06-18 15:10:00|1458.13|1458.13|1458.07|1458.07|1459.32|1459.32|1457.51|1457.51|0
1592493300000|2020-06-18 15:15:00|1456.99|1456.99|1456.49|1456.49|1456.99|1456.99|1455.24|1455.24|0
1592493600000|2020-06-18 15:20:00|1455.95|1455.95|1452.48|1452.48|1455.95|1455.95|1452.48|1452.48|0
1592493900000|2020-06-18 15:25:00|1453.02|1453.02|1452.46|1452.46|1456.9|1456.9|1452.34|1452.34|0
1592550900000|2020-06-19 07:15:00|1447.48|1447.48|1450.75|1450.75|1451.17|1451.17|1445.86|1445.86|0
1592551200000|2020-06-19 07:20:00|1451.83|1451.83|1454.64|1454.64|1455.75|1455.75|1451.83|1451.83|0
1592551500000|2020-06-19 07:25:00|1455.18|1455.18|1453.02|1453.02|1456.8|1456.8|1453.02|1453.02|0
1592551800000|2020-06-19 07:30:00|1452.48|1452.48|1450.78|1450.78|1452.48|1452.48|1449.16|1449.16|0
1592552100000|2020-06-19 07:35:00|1449.7|1449.7|1449.7|1449.7|1449.7|1449.7|1448.08|1448.08|0
1592552400000|2020-06-19 07:40:00|1449.16|1449.16|1454.02|1454.02|1454.56|1454.56|1449.16|1449.16|0
1592552700000|2020-06-19 07:45:00|1450.78|1450.78|1448.62|1448.62|1451.86|1451.86|1448.62|1448.62|0
1592553000000|2020-06-19 07:50:00|1450.24|1450.24|1451.32|1451.32|1451.86|1451.86|1450.24|1450.24|0
1592553300000|2020-06-19 07:55:00|1450.24|1450.24|1454.56|1454.56|1456.72|1456.72|1450.24|1450.24|0
1592553600000|2020-06-19 08:00:00|1452.4|1452.4|1454.3|1454.3|1454.3|1454.3|1452.4|1452.4|0
1592553900000|2020-06-19 08:05:00|1453.22|1453.22|1450.52|1450.52|1453.22|1453.22|1450.52|1450.52|0
1592554200000|2020-06-19 08:10:00|1451.06|1451.06|1449.86|1449.86|1451.06|1451.06|1449.44|1449.44|0
1592554500000|2020-06-19 08:15:00|1450.94|1450.94|1452.35|1452.35|1452.56|1452.56|1450.94|1450.94|0
1592554800000|2020-06-19 08:20:00|1453.43|1453.43|1453.43|1453.43|1453.43|1453.43|1451.27|1451.27|0
1592555100000|2020-06-19 08:25:00|1453.57|1453.57|1451.15|1451.15|1453.71|1453.71|1451.15|1451.15|0
1592555400000|2020-06-19 08:30:00|1451.24|1451.24|1454.8|1454.8|1454.8|1454.8|1451.02|1451.02|0
1592555700000|2020-06-19 08:35:00|1455.88|1455.88|1455.31|1455.31|1456.39|1456.39|1454.77|1454.77|0
1592556000000|2020-06-19 08:40:00|1455.85|1455.85|1461.09|1461.09|1461.63|1461.63|1455.85|1455.85|0
1592556300000|2020-06-19 08:45:00|1460.56|1460.56|1461.33|1461.33|1462.29|1462.29|1460.56|1460.56|0
1592556600000|2020-06-19 08:50:00|1460.79|1460.79|1461.95|1461.95|1462.49|1462.49|1460.79|1460.79|0
1592556900000|2020-06-19 08:55:00|1460.87|1460.87|1460.33|1460.33|1460.87|1460.87|1460.33|1460.33|0
1592557200000|2020-06-19 09:00:00|1460.87|1460.87|1461.68|1461.68|1462.14|1462.14|1459.79|1459.79|0
1592557500000|2020-06-19 09:05:00|1461.14|1461.14|1459.9|1459.9|1461.14|1461.14|1458.82|1458.82|0
1592558100000|2020-06-19 09:15:00|1460.04|1460.04|1462.68|1462.68|1463.22|1463.22|1459.44|1459.44|0
1592558400000|2020-06-19 09:20:00|1463.76|1463.76|1466.32|1466.32|1466.86|1466.86|1463.76|1463.76|0
1592558700000|2020-06-19 09:25:00|1467.4|1467.4|1469.02|1469.02|1469.02|1469.02|1466.86|1466.86|0
1592559000000|2020-06-19 09:30:00|1468.48|1468.48|1471.01|1471.01|1471.01|1471.01|1468.48|1468.48|0
1592559300000|2020-06-19 09:35:00|1471.55|1471.55|1473.79|1473.79|1473.79|1473.79|1471.55|1471.55|0
1592559600000|2020-06-19 09:40:00|1474.33|1474.33|1473.38|1473.38|1475|1475|1473.38|1473.38|0
1592559900000|2020-06-19 09:45:00|1472.84|1472.84|1472.92|1472.92|1475.54|1475.54|1472.3|1472.3|0
1592560200000|2020-06-19 09:50:00|1473.46|1473.46|1472.8|1472.8|1478.73|1478.73|1470.1|1470.1|0
1592560500000|2020-06-19 09:55:00|1471.72|1471.72|1474.29|1474.29|1474.83|1474.83|1469.97|1469.97|0
1592560800000|2020-06-19 10:00:00|1474.83|1474.83|1471.43|1471.43|1474.83|1474.83|1469.81|1469.81|0
1592561100000|2020-06-19 10:05:00|1472.51|1472.51|1476.51|1476.51|1476.91|1476.91|1472.51|1472.51|0
1592561400000|2020-06-19 10:10:00|1476.3|1476.3|1475.22|1475.22|1477.38|1477.38|1475.22|1475.22|0
1592561700000|2020-06-19 10:15:00|1473.06|1473.06|1468.2|1468.2|1473.06|1473.06|1468.2|1468.2|0
1592562000000|2020-06-19 10:20:00|1468.74|1468.74|1469.49|1469.49|1471.11|1471.11|1468.58|1468.58|0
1592562300000|2020-06-19 10:25:00|1470.03|1470.03|1470.57|1470.57|1470.57|1470.57|1469.49|1469.49|0
1592562600000|2020-06-19 10:30:00|1470.43|1470.43|1472.17|1472.17|1472.71|1472.71|1470.43|1470.43|0
1592562900000|2020-06-19 10:35:00|1473.25|1473.25|1471.21|1471.21|1473.25|1473.25|1470.67|1470.67|0
1592563500000|2020-06-19 10:45:00|1470.67|1470.67|1472.37|1472.37|1472.37|1472.37|1470.13|1470.13|0
1592563800000|2020-06-19 10:50:00|1472.91|1472.91|1471.83|1471.83|1473.99|1473.99|1471.83|1471.83|0
1592564100000|2020-06-19 10:55:00|1471.91|1471.91|1471.63|1471.63|1471.91|1471.91|1471.63|1471.63|0
1592564400000|2020-06-19 11:00:00|1471.21|1471.21|1470.46|1470.46|1471.21|1471.21|1469.38|1469.38|0
1592564700000|2020-06-19 11:05:00|1469.92|1469.92|1469.92|1469.92|1472.08|1472.08|1469.92|1469.92|0
1592565000000|2020-06-19 11:10:00|1469.38|1469.38|1469.38|1469.38|1469.38|1469.38|1469.38|1469.38|0
1592565300000|2020-06-19 11:15:00|1469.92|1469.92|1467.76|1467.76|1469.92|1469.92|1467.22|1467.22|0
1592565600000|2020-06-19 11:20:00|1466.68|1466.68|1465.06|1465.06|1466.68|1466.68|1464.52|1464.52|0
1592565900000|2020-06-19 11:25:00|1465.6|1465.6|1462.36|1462.36|1465.6|1465.6|1462.36|1462.36|0
1592566200000|2020-06-19 11:30:00|1463.98|1463.98|1465.06|1465.06|1465.06|1465.06|1463.98|1463.98|0
1592566500000|2020-06-19 11:35:00|1464.52|1464.52|1466.14|1466.14|1467.76|1467.76|1464.52|1464.52|0
1592566800000|2020-06-19 11:40:00|1465.6|1465.6|1465.6|1465.6|1465.6|1465.6|1465.6|1465.6|0
1592567100000|2020-06-19 11:45:00|1465.74|1465.74|1467.9|1467.9|1467.9|1467.9|1465.74|1465.74|0
1592567400000|2020-06-19 11:50:00|1468.44|1468.44|1467.36|1467.36|1468.44|1468.44|1467.36|1467.36|0
1592567700000|2020-06-19 11:55:00|1467.9|1467.9|1468.44|1468.44|1468.98|1468.98|1467.9|1467.9|0
1592568000000|2020-06-19 12:00:00|1468.98|1468.98|1468.23|1468.23|1469.85|1469.85|1468.23|1468.23|0
1592568300000|2020-06-19 12:05:00|1468.77|1468.77|1470.98|1470.98|1470.98|1470.98|1467.16|1467.16|0
1592568600000|2020-06-19 12:10:00|1469.36|1469.36|1470.44|1470.44|1471.52|1471.52|1469.36|1469.36|0
1592568900000|2020-06-19 12:15:00|1469.36|1469.36|1468.82|1468.82|1469.36|1469.36|1468.82|1468.82|0
1592569200000|2020-06-19 12:20:00|1468.94|1468.94|1467.86|1467.86|1469.48|1469.48|1467.86|1467.86|0
1592569500000|2020-06-19 12:25:00|1467.32|1467.32|1468.4|1468.4|1468.4|1468.4|1467.32|1467.32|0
1592569800000|2020-06-19 12:30:00|1467.86|1467.86|1467.11|1467.11|1468.94|1468.94|1467.11|1467.11|0
1592570100000|2020-06-19 12:35:00|1468.19|1468.19|1468.19|1468.19|1468.73|1468.73|1468.19|1468.19|0
1592570400000|2020-06-19 12:40:00|1468.73|1468.73|1468.33|1468.33|1468.73|1468.73|1467.91|1467.91|0
1592570700000|2020-06-19 12:45:00|1468.41|1468.41|1469.49|1469.49|1469.49|1469.49|1467.87|1467.87|0
1592571000000|2020-06-19 12:50:00|1470.03|1470.03|1470.03|1470.03|1470.57|1470.57|1470.03|1470.03|0
1592571300000|2020-06-19 12:55:00|1468.95|1468.95|1465.54|1465.54|1468.95|1468.95|1465.54|1465.54|0
1592571600000|2020-06-19 13:00:00|1465.58|1465.58|1465|1465|1465.58|1465.58|1463.92|1463.92|0
1592571900000|2020-06-19 13:05:00|1464.46|1464.46|1461.76|1461.76|1464.46|1464.46|1461.76|1461.76|0
1592572200000|2020-06-19 13:10:00|1462.3|1462.3|1461.22|1461.22|1463.38|1463.38|1461.22|1461.22|0
1592572500000|2020-06-19 13:15:00|1460.14|1460.14|1461.22|1461.22|1461.22|1461.22|1460.14|1460.14|0
1592572800000|2020-06-19 13:20:00|1460.94|1460.94|1461.46|1461.46|1461.62|1461.62|1460.54|1460.54|0
1592573100000|2020-06-19 13:25:00|1460.38|1460.38|1460.71|1460.71|1460.92|1460.92|1459.84|1459.84|0
1592573400000|2020-06-19 13:30:00|1461.25|1461.25|1459.17|1459.17|1461.25|1461.25|1458.63|1458.63|0
1592573700000|2020-06-19 13:35:00|1457.55|1457.55|1455.99|1455.99|1457.55|1457.55|1455.91|1455.91|0
1592574000000|2020-06-19 13:40:00|1455.45|1455.45|1453.66|1453.66|1455.45|1455.45|1453.66|1453.66|0
1592574300000|2020-06-19 13:45:00|1453.79|1453.79|1454.66|1454.66|1455.2|1455.2|1452.17|1452.17|0
1592574600000|2020-06-19 13:50:00|1455.74|1455.74|1458.58|1458.58|1459.66|1459.66|1455.74|1455.74|0
1592574900000|2020-06-19 13:55:00|1458.04|1458.04|1456.59|1456.59|1458.04|1458.04|1455.34|1455.34|0
1592575200000|2020-06-19 14:00:00|1457.67|1457.67|1457.67|1457.67|1458.75|1458.75|1457.53|1457.53|0
1592575500000|2020-06-19 14:05:00|1457.71|1457.71|1456.96|1456.96|1457.71|1457.71|1456.96|1456.96|0
1592575800000|2020-06-19 14:10:00|1456.42|1456.42|1456.45|1456.45|1456.47|1456.47|1454.02|1454.02|0
1592576100000|2020-06-19 14:15:00|1456.99|1456.99|1459.01|1459.01|1459.01|1459.01|1455.91|1455.91|0
1592576400000|2020-06-19 14:20:00|1457.93|1457.93|1458.32|1458.32|1458.32|1458.32|1457.78|1457.78|0
1592576700000|2020-06-19 14:25:00|1458.18|1458.18|1456.26|1456.26|1458.18|1458.18|1456.26|1456.26|0
1592577000000|2020-06-19 14:30:00|1456.12|1456.12|1454.54|1454.54|1456.12|1456.12|1454.54|1454.54|0
1592577300000|2020-06-19 14:35:00|1455.08|1455.08|1453.46|1453.46|1455.62|1455.62|1453.46|1453.46|0
1592577600000|2020-06-19 14:40:00|1454|1454|1454.54|1454.54|1455.08|1455.08|1454|1454|0
1592577900000|2020-06-19 14:45:00|1454|1454|1454.14|1454.14|1454.14|1454.14|1453.46|1453.46|0
1592578200000|2020-06-19 14:50:00|1453.6|1453.6|1455.22|1455.22|1455.22|1455.22|1453.6|1453.6|0
1592578500000|2020-06-19 14:55:00|1455.76|1455.76|1452.38|1452.38|1455.76|1455.76|1451.84|1451.84|0
1592578800000|2020-06-19 15:00:00|1452.92|1452.92|1452.69|1452.69|1453.46|1453.46|1452.19|1452.19|0
1592579100000|2020-06-19 15:05:00|1453.23|1453.23|1452.69|1452.69|1453.77|1453.77|1452.55|1452.55|0
1592579400000|2020-06-19 15:10:00|1452.65|1452.65|1455.05|1455.05|1455.05|1455.05|1452.51|1452.51|0
1592579700000|2020-06-19 15:15:00|1454.97|1454.97|1454.74|1454.74|1457.4|1457.4|1454.74|1454.74|0
1592580000000|2020-06-19 15:20:00|1453.66|1453.66|1456.29|1456.29|1456.29|1456.29|1452.98|1452.98|0
1592580300000|2020-06-19 15:25:00|1456.83|1456.83|1450.76|1450.76|1457.37|1457.37|1450.48|1450.48|0
1592810100000|2020-06-22 07:15:00|1470.1|1470.1|1467.93|1467.93|1470.1|1470.1|1464.69|1464.69|0
1592810400000|2020-06-22 07:20:00|1469.01|1469.01|1466.43|1466.43|1470.63|1470.63|1466.43|1466.43|0
1592810700000|2020-06-22 07:25:00|1465.9|1465.9|1479.42|1479.42|1479.96|1479.96|1465.9|1465.9|0
1592811000000|2020-06-22 07:30:00|1479.96|1479.96|1483.69|1483.69|1486.18|1486.18|1479.96|1479.96|0
1592811300000|2020-06-22 07:35:00|1484.23|1484.23|1480.46|1480.46|1485.85|1485.85|1480.46|1480.46|0
1592811600000|2020-06-22 07:40:00|1481.54|1481.54|1481.54|1481.54|1485.85|1485.85|1481|1481|0
1592811900000|2020-06-22 07:45:00|1482.07|1482.07|1486.31|1486.31|1487.93|1487.93|1482.07|1482.07|0
1592812200000|2020-06-22 07:50:00|1486.85|1486.85|1483.61|1483.61|1488.47|1488.47|1483.61|1483.61|0
1592812500000|2020-06-22 07:55:00|1484.15|1484.15|1477.47|1477.47|1484.69|1484.69|1477.47|1477.47|0
1592812800000|2020-06-22 08:00:00|1478.01|1478.01|1473.49|1473.49|1478.01|1478.01|1473.49|1473.49|0
1592813100000|2020-06-22 08:05:00|1474.03|1474.03|1474.69|1474.69|1475.23|1475.23|1473.62|1473.62|0
1592813400000|2020-06-22 08:10:00|1474.15|1474.15|1473.08|1473.08|1474.69|1474.69|1471.46|1471.46|0
1592813700000|2020-06-22 08:15:00|1473.62|1473.62|1476.48|1476.48|1477.93|1477.93|1473.62|1473.62|0
1592814000000|2020-06-22 08:20:00|1475.94|1475.94|1475.94|1475.94|1478.3|1478.3|1475.94|1475.94|0
1592814300000|2020-06-22 08:25:00|1474.86|1474.86|1474.61|1474.61|1476.48|1476.48|1474.07|1474.07|0
1592814600000|2020-06-22 08:30:00|1475.14|1475.14|1480.07|1480.07|1480.07|1480.07|1475.14|1475.14|0
1592814900000|2020-06-22 08:35:00|1480.11|1480.11|1483.35|1483.35|1483.89|1483.89|1480.11|1480.11|0
1592815200000|2020-06-22 08:40:00|1483.89|1483.89|1485.51|1485.51|1486.59|1486.59|1483.89|1483.89|0
1592815500000|2020-06-22 08:45:00|1484.43|1484.43|1488.12|1488.12|1489.2|1489.2|1484.43|1484.43|0
1592815800000|2020-06-22 08:50:00|1487.58|1487.58|1488.66|1488.66|1490.82|1490.82|1487.58|1487.58|0
1592816100000|2020-06-22 08:55:00|1487.58|1487.58|1486.16|1486.16|1487.58|1487.58|1485.24|1485.24|0
1592816400000|2020-06-22 09:00:00|1486.36|1486.36|1489.79|1489.79|1490.28|1490.28|1485.69|1485.69|0
1592816700000|2020-06-22 09:05:00|1489.58|1489.58|1486.8|1486.8|1490.58|1490.58|1486.8|1486.8|0
1592817000000|2020-06-22 09:10:00|1485.72|1485.72|1488.09|1488.09|1488.09|1488.09|1485.18|1485.18|0
1592817300000|2020-06-22 09:15:00|1487.92|1487.92|1488.42|1488.42|1490.08|1490.08|1487.38|1487.38|0
1592817600000|2020-06-22 09:20:00|1488.17|1488.17|1487.88|1487.88|1489.25|1489.25|1487.88|1487.88|0
1592817900000|2020-06-22 09:25:00|1487.8|1487.8|1488.25|1488.25|1488.25|1488.25|1486.18|1486.18|0
1592818200000|2020-06-22 09:30:00|1487.71|1487.71|1490.41|1490.41|1492.03|1492.03|1487.71|1487.71|0
1592818500000|2020-06-22 09:35:00|1490.37|1490.37|1492.94|1492.94|1493.11|1493.11|1490.37|1490.37|0
1592818800000|2020-06-22 09:40:00|1492.78|1492.78|1496.55|1496.55|1497.63|1497.63|1492.78|1492.78|0
1592819100000|2020-06-22 09:45:00|1496.01|1496.01|1497.63|1497.63|1497.63|1497.63|1496.01|1496.01|0
1592819400000|2020-06-22 09:50:00|1498.05|1498.05|1498.09|1498.09|1498.63|1498.63|1497.01|1497.01|0
1592819700000|2020-06-22 09:55:00|1497.55|1497.55|1497.01|1497.01|1497.55|1497.55|1495.93|1495.93|0
1592820000000|2020-06-22 10:00:00|1496.47|1496.47|1497.38|1497.38|1497.38|1497.38|1494.85|1494.85|0
1592820300000|2020-06-22 10:05:00|1499|1499|1499.68|1499.68|1500.76|1500.76|1498.6|1498.6|0
1592820600000|2020-06-22 10:10:00|1498.6|1498.6|1496.16|1496.16|1499|1499|1495.08|1495.08|0
1592820900000|2020-06-22 10:15:00|1495.08|1495.08|1490.77|1490.77|1495.08|1495.08|1490.23|1490.23|0
1592821200000|2020-06-22 10:20:00|1490.23|1490.23|1487.94|1487.94|1490.23|1490.23|1487.94|1487.94|0
1592821500000|2020-06-22 10:25:00|1486.33|1486.33|1484.28|1484.28|1486.33|1486.33|1483.2|1483.2|0
1592821800000|2020-06-22 10:30:00|1483.74|1483.74|1484.57|1484.57|1485.11|1485.11|1483.74|1483.74|0
1592822100000|2020-06-22 10:35:00|1485.11|1485.11|1488.77|1488.77|1488.77|1488.77|1485.11|1485.11|0
1592822400000|2020-06-22 10:40:00|1488.24|1488.24|1489.17|1489.17|1489.17|1489.17|1488.09|1488.09|0
1592822700000|2020-06-22 10:45:00|1488.63|1488.63|1483.63|1483.63|1488.63|1488.63|1483.63|1483.63|0
1592823000000|2020-06-22 10:50:00|1484.17|1484.17|1478.59|1478.59|1484.17|1484.17|1478.59|1478.59|0
1592823300000|2020-06-22 10:55:00|1479.67|1479.67|1479.17|1479.17|1480.79|1480.79|1479.17|1479.17|0
1592823600000|2020-06-22 11:00:00|1479.38|1479.38|1479.95|1479.95|1481.03|1481.03|1478.3|1478.3|0
1592823900000|2020-06-22 11:05:00|1478.33|1478.33|1476.82|1476.82|1478.33|1478.33|1476.82|1476.82|0
1592824200000|2020-06-22 11:10:00|1477.36|1477.36|1477.9|1477.9|1477.9|1477.9|1477.36|1477.36|0
1592824500000|2020-06-22 11:15:00|1477.36|1477.36|1480.06|1480.06|1481.14|1481.14|1477.36|1477.36|0
1592824800000|2020-06-22 11:20:00|1479.52|1479.52|1477.9|1477.9|1479.52|1479.52|1477.9|1477.9|0
1592825100000|2020-06-22 11:25:00|1476.82|1476.82|1477.94|1477.94|1477.94|1477.94|1476.28|1476.28|0
1592825400000|2020-06-22 11:30:00|1477.4|1477.4|1476.41|1476.41|1478.48|1478.48|1475.87|1475.87|0
1592825700000|2020-06-22 11:35:00|1476.95|1476.95|1479.73|1479.73|1479.73|1479.73|1476.95|1476.95|0
1592826000000|2020-06-22 11:40:00|1479.19|1479.19|1483.25|1483.25|1483.25|1483.25|1479.19|1479.19|0
1592826300000|2020-06-22 11:45:00|1483.79|1483.79|1487.03|1487.03|1487.03|1487.03|1483.79|1483.79|0
1592826600000|2020-06-22 11:50:00|1486.49|1486.49|1483.5|1483.5|1486.49|1486.49|1483.5|1483.5|0
1592826900000|2020-06-22 11:55:00|1484.58|1484.58|1488.15|1488.15|1488.15|1488.15|1484.58|1484.58|0
1592827200000|2020-06-22 12:00:00|1487.61|1487.61|1489.6|1489.6|1491.76|1491.76|1487.61|1487.61|0
1592827500000|2020-06-22 12:05:00|1489.06|1489.06|1489.06|1489.06|1489.6|1489.6|1489.06|1489.06|0
1592827800000|2020-06-22 12:10:00|1489.18|1489.18|1489.94|1489.94|1490.76|1490.76|1487.98|1487.98|0
1592828100000|2020-06-22 12:15:00|1491.01|1491.01|1491.14|1491.14|1492.63|1492.63|1491.01|1491.01|0
1592828400000|2020-06-22 12:20:00|1490.6|1490.6|1492.76|1492.76|1493.3|1493.3|1490.6|1490.6|0
1592828700000|2020-06-22 12:25:00|1492.22|1492.22|1493.84|1493.84|1493.84|1493.84|1492.22|1492.22|0
1592829000000|2020-06-22 12:30:00|1493.3|1493.3|1493.26|1493.26|1493.3|1493.3|1491.68|1491.68|0
1592829300000|2020-06-22 12:35:00|1493.79|1493.79|1495.29|1495.29|1495.29|1495.29|1493.67|1493.67|0
1592829600000|2020-06-22 12:40:00|1495.83|1495.83|1494.21|1494.21|1496.91|1496.91|1494.21|1494.21|0
1592829900000|2020-06-22 12:45:00|1494.75|1494.75|1498.94|1498.94|1499.48|1499.48|1494.75|1494.75|0
1592830200000|2020-06-22 12:50:00|1498.4|1498.4|1500.02|1500.02|1501.1|1501.1|1497.86|1497.86|0
1592830500000|2020-06-22 12:55:00|1500.56|1500.56|1503.4|1503.4|1503.94|1503.94|1500.16|1500.16|0
1592830800000|2020-06-22 13:00:00|1503.94|1503.94|1501.78|1501.78|1504.48|1504.48|1501.78|1501.78|0
1592831100000|2020-06-22 13:05:00|1502.32|1502.32|1503.4|1503.4|1503.94|1503.94|1501.78|1501.78|0
1592831400000|2020-06-22 13:10:00|1502.86|1502.86|1503.94|1503.94|1503.94|1503.94|1502.86|1502.86|0
1592831700000|2020-06-22 13:15:00|1503.4|1503.4|1503|1503|1503.94|1503.94|1501.92|1501.92|0
1592832000000|2020-06-22 13:20:00|1503.54|1503.54|1503.04|1503.04|1504.08|1504.08|1503.04|1503.04|0
1592832300000|2020-06-22 13:25:00|1503.58|1503.58|1501.03|1501.03|1504.12|1504.12|1501.03|1501.03|0
1592832600000|2020-06-22 13:30:00|1499.41|1499.41|1496.3|1496.3|1500.41|1500.41|1496.17|1496.17|0
1592832900000|2020-06-22 13:35:00|1496.84|1496.84|1492.94|1492.94|1497.38|1497.38|1492.94|1492.94|0
1592833200000|2020-06-22 13:40:00|1493.48|1493.48|1497.26|1497.26|1497.26|1497.26|1491.86|1491.86|0
1592833500000|2020-06-22 13:45:00|1497.4|1497.4|1498.48|1498.48|1499.02|1499.02|1496.86|1496.86|0
1592833800000|2020-06-22 13:50:00|1498.52|1498.52|1496.82|1496.82|1498.52|1498.52|1496.82|1496.82|0
1592834100000|2020-06-22 13:55:00|1497.36|1497.36|1493.58|1493.58|1497.9|1497.9|1493.58|1493.58|0
1592834400000|2020-06-22 14:00:00|1494.12|1494.12|1496.4|1496.4|1496.94|1496.94|1492.79|1492.79|0
1592834700000|2020-06-22 14:05:00|1495.86|1495.86|1493.71|1493.71|1495.86|1495.86|1491.55|1491.55|0
1592835000000|2020-06-22 14:10:00|1493.17|1493.17|1493.17|1493.17|1494.25|1494.25|1493.17|1493.17|0
1592835300000|2020-06-22 14:15:00|1492.63|1492.63|1490.47|1490.47|1492.63|1492.63|1489.93|1489.93|0
1592835600000|2020-06-22 14:20:00|1491.55|1491.55|1490.07|1490.07|1491.55|1491.55|1490.07|1490.07|0
1592835900000|2020-06-22 14:25:00|1490.61|1490.61|1485.74|1485.74|1490.61|1490.61|1485.2|1485.2|0
1592836200000|2020-06-22 14:30:00|1485.6|1485.6|1483.23|1483.23|1485.93|1485.93|1483.23|1483.23|0
1592836500000|2020-06-22 14:35:00|1484.85|1484.85|1486.97|1486.97|1487.55|1487.55|1483.23|1483.23|0
1592836800000|2020-06-22 14:40:00|1486.43|1486.43|1486.97|1486.97|1489.12|1489.12|1485.89|1485.89|0
1592837100000|2020-06-22 14:45:00|1487.5|1487.5|1485.74|1485.74|1489.12|1489.12|1485.74|1485.74|0
1592837400000|2020-06-22 14:50:00|1485.2|1485.2|1486.28|1486.28|1487.36|1487.36|1484.66|1484.66|0
1592837700000|2020-06-22 14:55:00|1485.74|1485.74|1484.66|1484.66|1486.28|1486.28|1484.66|1484.66|0
1592838000000|2020-06-22 15:00:00|1484.13|1484.13|1489.95|1489.95|1489.95|1489.95|1483.05|1483.05|0
1592838300000|2020-06-22 15:05:00|1489.41|1489.41|1489.37|1489.37|1489.49|1489.49|1487.25|1487.25|0
1592838600000|2020-06-22 15:10:00|1489.24|1489.24|1484.53|1484.53|1489.24|1489.24|1483.99|1483.99|0
1592838900000|2020-06-22 15:15:00|1485.07|1485.07|1482.19|1482.19|1486.15|1486.15|1482.19|1482.19|0
1592839200000|2020-06-22 15:20:00|1482.73|1482.73|1482.51|1482.51|1484.71|1484.71|1481.82|1481.82|0
1592839500000|2020-06-22 15:25:00|1481.97|1481.97|1485.88|1485.88|1485.88|1485.88|1480.81|1480.81|0
1592896500000|2020-06-23 07:15:00|1485.62|1485.62|1488.32|1488.32|1493.71|1493.71|1485.62|1485.62|0
1592896800000|2020-06-23 07:20:00|1488.86|1488.86|1486.49|1486.49|1489.4|1489.4|1484.87|1484.87|0
1592897100000|2020-06-23 07:25:00|1487.57|1487.57|1494.19|1494.19|1494.44|1494.44|1487.57|1487.57|0
1592897400000|2020-06-23 07:30:00|1493.11|1493.11|1493.11|1493.11|1494.19|1494.19|1490.95|1490.95|0
1592897700000|2020-06-23 07:35:00|1494.19|1494.19|1495.76|1495.76|1496.3|1496.3|1492.03|1492.03|0
1592898000000|2020-06-23 07:40:00|1496.84|1496.84|1499.59|1499.59|1499.87|1499.87|1495.76|1495.76|0
1592898300000|2020-06-23 07:45:00|1499.05|1499.05|1495.21|1495.21|1499.05|1499.05|1493.73|1493.73|0
1592898600000|2020-06-23 07:50:00|1496.83|1496.83|1495.21|1495.21|1496.83|1496.83|1494.13|1494.13|0
1592898900000|2020-06-23 07:55:00|1496.29|1496.29|1497.62|1497.62|1497.62|1497.62|1495.21|1495.21|0
1592899200000|2020-06-23 08:00:00|1498.16|1498.16|1498.01|1498.01|1498.16|1498.16|1494.92|1494.92|0
1592899500000|2020-06-23 08:05:00|1497.87|1497.87|1495.71|1495.71|1500.03|1500.03|1495.17|1495.17|0
1592899800000|2020-06-23 08:10:00|1496.25|1496.25|1496.25|1496.25|1497.33|1497.33|1495.71|1495.71|0
1592900100000|2020-06-23 08:15:00|1496.79|1496.79|1494.21|1494.21|1497.33|1497.33|1493.67|1493.67|0
1592900400000|2020-06-23 08:20:00|1494.58|1494.58|1493.71|1493.71|1494.58|1494.58|1492.09|1492.09|0
1592900700000|2020-06-23 08:25:00|1493.67|1493.67|1493.09|1493.09|1494.21|1494.21|1492.59|1492.59|0
1592901000000|2020-06-23 08:30:00|1493.63|1493.63|1490.67|1490.67|1494.17|1494.17|1489.85|1489.85|0
1592901300000|2020-06-23 08:35:00|1491.21|1491.21|1491.63|1491.63|1492.71|1492.71|1491.21|1491.21|0
1592901600000|2020-06-23 08:40:00|1492.17|1492.17|1492.71|1492.71|1494.33|1494.33|1492.17|1492.17|0
1592901900000|2020-06-23 08:45:00|1493.79|1493.79|1493.25|1493.25|1494.33|1494.33|1491.63|1491.63|0
1592902200000|2020-06-23 08:50:00|1493.08|1493.08|1492.67|1492.67|1493.08|1493.08|1491.05|1491.05|0
1592902500000|2020-06-23 08:55:00|1492.13|1492.13|1488.68|1488.68|1492.13|1492.13|1488.68|1488.68|0
1592902800000|2020-06-23 09:00:00|1489.22|1489.22|1491.75|1491.75|1491.75|1491.75|1489.22|1489.22|0
1592903100000|2020-06-23 09:05:00|1491.71|1491.71|1491.95|1491.95|1492.38|1492.38|1490.67|1490.67|0
1592903400000|2020-06-23 09:10:00|1491.41|1491.41|1492.49|1492.49|1492.49|1492.49|1491.12|1491.12|0
1592903700000|2020-06-23 09:15:00|1494.11|1494.11|1494.65|1494.65|1494.65|1494.65|1494.11|1494.11|0
1592904000000|2020-06-23 09:20:00|1494.11|1494.11|1493.03|1493.03|1495.73|1495.73|1493.03|1493.03|0
1592904300000|2020-06-23 09:25:00|1492.49|1492.49|1495.37|1495.37|1495.91|1495.91|1492.49|1492.49|0
1592904600000|2020-06-23 09:30:00|1495.65|1495.65|1497.42|1497.42|1497.42|1497.42|1495.65|1495.65|0
1592904900000|2020-06-23 09:35:00|1496.88|1496.88|1496.34|1496.34|1497.66|1497.66|1496.34|1496.34|0
1592905200000|2020-06-23 09:40:00|1496.29|1496.29|1496.21|1496.21|1496.29|1496.29|1495.67|1495.67|0
1592905500000|2020-06-23 09:45:00|1495.67|1495.67|1497.83|1497.83|1497.83|1497.83|1495.67|1495.67|0
1592905800000|2020-06-23 09:50:00|1498.37|1498.37|1498.37|1498.37|1498.37|1498.37|1497.29|1497.29|0
1592906100000|2020-06-23 09:55:00|1498.91|1498.91|1501.61|1501.61|1501.61|1501.61|1498.91|1498.91|0
1592906400000|2020-06-23 10:00:00|1501.07|1501.07|1501.07|1501.07|1501.61|1501.61|1501.07|1501.07|0
1592906700000|2020-06-23 10:05:00|1499.99|1499.99|1500.5|1500.5|1501.72|1501.72|1499.02|1499.02|0
1592907000000|2020-06-23 10:10:00|1499.42|1499.42|1501.91|1501.91|1501.91|1501.91|1498.34|1498.34|0
1592907300000|2020-06-23 10:15:00|1503.53|1503.53|1502.49|1502.49|1504.27|1504.27|1502.49|1502.49|0
1592907600000|2020-06-23 10:20:00|1501.95|1501.95|1499.5|1499.5|1501.95|1501.95|1499.5|1499.5|0
1592907900000|2020-06-23 10:25:00|1500.04|1500.04|1500.75|1500.75|1501.83|1501.83|1498.96|1498.96|0
1592908200000|2020-06-23 10:30:00|1499.67|1499.67|1496.26|1496.26|1499.67|1499.67|1496.26|1496.26|0
1592908500000|2020-06-23 10:35:00|1495.73|1495.73|1493.98|1493.98|1495.73|1495.73|1493.44|1493.44|0
1592908800000|2020-06-23 10:40:00|1494.52|1494.52|1493.4|1493.4|1494.52|1494.52|1493.4|1493.4|0
1592909100000|2020-06-23 10:45:00|1493.94|1493.94|1494.71|1494.71|1494.71|1494.71|1493.94|1493.94|0
1592909400000|2020-06-23 10:50:00|1495.25|1495.25|1496.49|1496.49|1496.49|1496.49|1494.42|1494.42|0
1592909700000|2020-06-23 10:55:00|1495.95|1495.95|1496.12|1496.12|1496.53|1496.53|1495.95|1495.95|0
1592910000000|2020-06-23 11:00:00|1496.5|1496.5|1494.48|1494.48|1496.5|1496.5|1493.91|1493.91|0
1592910300000|2020-06-23 11:05:00|1493.94|1493.94|1491.78|1491.78|1493.94|1493.94|1491.78|1491.78|0
1592910600000|2020-06-23 11:10:00|1492.32|1492.32|1489.62|1489.62|1492.86|1492.86|1489.62|1489.62|0
1592910900000|2020-06-23 11:15:00|1489.71|1489.71|1491.53|1491.53|1491.66|1491.66|1489.71|1489.71|0
1592911200000|2020-06-23 11:20:00|1491.45|1491.45|1491.45|1491.45|1491.99|1491.99|1490.91|1490.91|0
1592911500000|2020-06-23 11:25:00|1491.2|1491.2|1489.59|1489.59|1491.41|1491.41|1489.59|1489.59|0
1592911800000|2020-06-23 11:30:00|1490.67|1490.67|1491.49|1491.49|1491.49|1491.49|1490.67|1490.67|0
1592912100000|2020-06-23 11:35:00|1492.03|1492.03|1497.76|1497.76|1497.76|1497.76|1492.03|1492.03|0
1592912400000|2020-06-23 11:40:00|1497.22|1497.22|1495.74|1495.74|1497.76|1497.76|1495.06|1495.06|0
1592912700000|2020-06-23 11:45:00|1496.28|1496.28|1497.36|1497.36|1497.36|1497.36|1495.74|1495.74|0
1592913000000|2020-06-23 11:50:00|1496.82|1496.82|1496.57|1496.57|1497.25|1497.25|1495.74|1495.74|0
1592913300000|2020-06-23 11:55:00|1497.11|1497.11|1495.35|1495.35|1497.65|1497.65|1494.95|1494.95|0
1592913600000|2020-06-23 12:00:00|1494.81|1494.81|1494.1|1494.1|1495.18|1495.18|1493.56|1493.56|0
1592913900000|2020-06-23 12:05:00|1494.64|1494.64|1496.42|1496.42|1496.42|1496.42|1494.64|1494.64|0
1592914200000|2020-06-23 12:10:00|1495.89|1495.89|1496.42|1496.42|1496.42|1496.42|1494.81|1494.81|0
1592914500000|2020-06-23 12:15:00|1496.96|1496.96|1495.89|1495.89|1499.66|1499.66|1495.89|1495.89|0
1592914800000|2020-06-23 12:20:00|1494.81|1494.81|1494.81|1494.81|1495.89|1495.89|1494.81|1494.81|0
1592915100000|2020-06-23 12:25:00|1494.27|1494.27|1493.73|1493.73|1494.85|1494.85|1493.19|1493.19|0
1592915400000|2020-06-23 12:30:00|1493.19|1493.19|1492.11|1492.11|1493.73|1493.73|1492.11|1492.11|0
1592915700000|2020-06-23 12:35:00|1492.25|1492.25|1493.38|1493.38|1493.92|1493.92|1491.93|1491.93|0
1592916000000|2020-06-23 12:40:00|1492.84|1492.84|1493.79|1493.79|1494.41|1494.41|1492.3|1492.3|0
1592916300000|2020-06-23 12:45:00|1494.33|1494.33|1491.05|1491.05|1494.33|1494.33|1491.05|1491.05|0
1592916600000|2020-06-23 12:50:00|1490.51|1490.51|1489.81|1489.81|1491.05|1491.05|1489.81|1489.81|0
1592916900000|2020-06-23 12:55:00|1490.35|1490.35|1489.27|1489.27|1491.43|1491.43|1489.27|1489.27|0
1592917200000|2020-06-23 13:00:00|1490.89|1490.89|1490.02|1490.02|1494.66|1494.66|1490.02|1490.02|0
1592917500000|2020-06-23 13:05:00|1489.48|1489.48|1491.97|1491.97|1491.97|1491.97|1489.48|1489.48|0
1592917800000|2020-06-23 13:10:00|1491.43|1491.43|1491.22|1491.22|1493.05|1493.05|1491.22|1491.22|0
1592918100000|2020-06-23 13:15:00|1491.76|1491.76|1491.93|1491.93|1493|1493|1491.76|1491.76|0
1592918400000|2020-06-23 13:20:00|1491.39|1491.39|1489.89|1489.89|1491.93|1491.93|1489.89|1489.89|0
1592918700000|2020-06-23 13:25:00|1489.35|1489.35|1490.54|1490.54|1491.23|1491.23|1489.35|1489.35|0
1592919000000|2020-06-23 13:30:00|1491.08|1491.08|1494.86|1494.86|1494.86|1494.86|1490|1490|0
1592919300000|2020-06-23 13:35:00|1494.32|1494.32|1492.16|1492.16|1494.32|1494.32|1492.16|1492.16|0
1592919600000|2020-06-23 13:40:00|1492.7|1492.7|1491.82|1491.82|1492.7|1492.7|1491.08|1491.08|0
1592919900000|2020-06-23 13:45:00|1491.28|1491.28|1491.78|1491.78|1492.36|1492.36|1490.16|1490.16|0
1592920200000|2020-06-23 13:50:00|1491.24|1491.24|1487.47|1487.47|1491.24|1491.24|1487.47|1487.47|0
1592920500000|2020-06-23 13:55:00|1486.93|1486.93|1486.8|1486.8|1487.88|1487.88|1486.26|1486.26|0
1592920800000|2020-06-23 14:00:00|1487.34|1487.34|1486.76|1486.76|1487.88|1487.88|1486.22|1486.22|0
1592921100000|2020-06-23 14:05:00|1485.68|1485.68|1485.89|1485.89|1485.89|1485.89|1483.65|1483.65|0
1592921400000|2020-06-23 14:10:00|1484.81|1484.81|1485.35|1485.35|1485.35|1485.35|1483.19|1483.19|0
1592921700000|2020-06-23 14:15:00|1485.89|1485.89|1485.35|1485.35|1486.43|1486.43|1485.35|1485.35|0
1592922000000|2020-06-23 14:20:00|1485.39|1485.39|1485.75|1485.75|1485.75|1485.75|1484.1|1484.1|0
1592922300000|2020-06-23 14:25:00|1486.29|1486.29|1488.09|1488.09|1488.09|1488.09|1485.89|1485.89|0
1592922600000|2020-06-23 14:30:00|1488.21|1488.21|1481.74|1481.74|1488.21|1488.21|1481.74|1481.74|0
1592922900000|2020-06-23 14:35:00|1482.28|1482.28|1484.44|1484.44|1484.44|1484.44|1481.74|1481.74|0
1592923200000|2020-06-23 14:40:00|1483.9|1483.9|1482.71|1482.71|1485.66|1485.66|1482.71|1482.71|0
1592923500000|2020-06-23 14:45:00|1482.17|1482.17|1480.93|1480.93|1482.71|1482.71|1478.73|1478.73|0
1592923800000|2020-06-23 14:50:00|1480.39|1480.39|1482.59|1482.59|1482.59|1482.59|1480.39|1480.39|0
1592924100000|2020-06-23 14:55:00|1482.05|1482.05|1482.01|1482.01|1482.59|1482.59|1480.93|1480.93|0
1592924400000|2020-06-23 15:00:00|1481.47|1481.47|1485.39|1485.39|1485.39|1485.39|1481.47|1481.47|0
1592924700000|2020-06-23 15:05:00|1484.85|1484.85|1484.22|1484.22|1486.47|1486.47|1483.98|1483.98|0
1592925000000|2020-06-23 15:10:00|1484.39|1484.39|1484.97|1484.97|1484.97|1484.97|1484.17|1484.17|0
1592925300000|2020-06-23 15:15:00|1484.83|1484.83|1485.3|1485.3|1486.59|1486.59|1484.83|1484.83|0
1592925600000|2020-06-23 15:20:00|1485.84|1485.84|1488.08|1488.08|1488.13|1488.13|1484.85|1484.85|0
1592925900000|2020-06-23 15:25:00|1487.54|1487.54|1490.72|1490.72|1491.2|1491.2|1487.54|1487.54|0
1592982900000|2020-06-24 07:15:00|1471.99|1471.99|1469.17|1469.17|1472.62|1472.62|1469.17|1469.17|0
1592983200000|2020-06-24 07:20:00|1468.63|1468.63|1468.8|1468.8|1468.8|1468.8|1465.73|1465.73|0
1592983500000|2020-06-24 07:25:00|1468.26|1468.26|1467.43|1467.43|1468.26|1468.26|1466.39|1466.39|0
1592983800000|2020-06-24 07:30:00|1467.71|1467.71|1468.63|1468.63|1469.71|1469.71|1466.47|1466.47|0
1592984100000|2020-06-24 07:35:00|1469.17|1469.17|1458.67|1458.67|1469.17|1469.17|1458.67|1458.67|0
1592984400000|2020-06-24 07:40:00|1459.21|1459.21|1457.64|1457.64|1459.79|1459.79|1457.64|1457.64|0
1592984700000|2020-06-24 07:45:00|1458.09|1458.09|1459.75|1459.75|1460.29|1460.29|1457.01|1457.01|0
1592985000000|2020-06-24 07:50:00|1458.67|1458.67|1459.18|1459.18|1459.18|1459.18|1456.49|1456.49|0
1592985300000|2020-06-24 07:55:00|1460.8|1460.8|1463.54|1463.54|1463.54|1463.54|1460.8|1460.8|0
1592985600000|2020-06-24 08:00:00|1463|1463|1462.23|1462.23|1463.54|1463.54|1461.38|1461.38|0
1592985900000|2020-06-24 08:05:00|1461.15|1461.15|1456.79|1456.79|1462.23|1462.23|1456.79|1456.79|0
1592986200000|2020-06-24 08:10:00|1457.33|1457.33|1455.92|1455.92|1458.08|1458.08|1455.38|1455.38|0
1592986500000|2020-06-24 08:15:00|1454.84|1454.84|1454.59|1454.59|1455.67|1455.67|1453.22|1453.22|0
1592986800000|2020-06-24 08:20:00|1453.52|1453.52|1454.01|1454.01|1454.55|1454.55|1451.36|1451.36|0
1592987100000|2020-06-24 08:25:00|1454.55|1454.55|1454.67|1454.67|1455.2|1455.2|1452.51|1452.51|0
1592987400000|2020-06-24 08:30:00|1454.13|1454.13|1454.92|1454.92|1454.92|1454.92|1452.76|1452.76|0
1592987700000|2020-06-24 08:35:00|1453.84|1453.84|1454.17|1454.17|1454.38|1454.38|1453.84|1453.84|0
1592988000000|2020-06-24 08:40:00|1455.79|1455.79|1457.41|1457.41|1457.41|1457.41|1455.25|1455.25|0
1592988300000|2020-06-24 08:45:00|1456.33|1456.33|1456.87|1456.87|1456.87|1456.87|1455.25|1455.25|0
1592988600000|2020-06-24 08:50:00|1457.41|1457.41|1459.98|1459.98|1460.02|1460.02|1457.41|1457.41|0
1592988900000|2020-06-24 08:55:00|1460.52|1460.52|1463.26|1463.26|1464.34|1464.34|1460.52|1460.52|0
1592989200000|2020-06-24 09:00:00|1462.72|1462.72|1465.42|1465.42|1465.42|1465.42|1462.18|1462.18|0
1592989500000|2020-06-24 09:05:00|1464.34|1464.34|1461.64|1461.64|1464.88|1464.88|1461.1|1461.1|0
1592989800000|2020-06-24 09:10:00|1460.56|1460.56|1454.79|1454.79|1461.1|1461.1|1454.3|1454.3|0
1592990100000|2020-06-24 09:15:00|1453.72|1453.72|1448.94|1448.94|1454.5|1454.5|1448.94|1448.94|0
1592990400000|2020-06-24 09:20:00|1450.02|1450.02|1446.79|1446.79|1450.02|1450.02|1445.17|1445.17|0
1592990700000|2020-06-24 09:25:00|1447.33|1447.33|1448.94|1448.94|1449.48|1449.48|1447.33|1447.33|0
1592991000000|2020-06-24 09:30:00|1449.48|1449.48|1450.56|1450.56|1450.56|1450.56|1449.48|1449.48|0
1592991300000|2020-06-24 09:35:00|1451.1|1451.1|1449.57|1449.57|1451.1|1451.1|1447.86|1447.86|0
1592991600000|2020-06-24 09:40:00|1450.11|1450.11|1450.25|1450.25|1452.95|1452.95|1450.11|1450.11|0
1592991900000|2020-06-24 09:45:00|1450.79|1450.79|1451.74|1451.74|1451.87|1451.87|1450.79|1450.79|0
1592992200000|2020-06-24 09:50:00|1451.2|1451.2|1450.79|1450.79|1452.82|1452.82|1450.66|1450.66|0
1592992500000|2020-06-24 09:55:00|1449.17|1449.17|1451.64|1451.64|1451.64|1451.64|1449.17|1449.17|0
1592992800000|2020-06-24 10:00:00|1452.18|1452.18|1452.04|1452.04|1452.72|1452.72|1452.04|1452.04|0
1592993100000|2020-06-24 10:05:00|1452.58|1452.58|1453.12|1453.12|1453.12|1453.12|1452.58|1452.58|0
1592993400000|2020-06-24 10:10:00|1452.58|1452.58|1452.58|1452.58|1453.12|1453.12|1452.58|1452.58|0
1592993700000|2020-06-24 10:15:00|1453.12|1453.12|1453.94|1453.94|1453.94|1453.94|1450.71|1450.71|0
1592994000000|2020-06-24 10:20:00|1455.02|1455.02|1455.85|1455.85|1455.85|1455.85|1455.02|1455.02|0
1592994300000|2020-06-24 10:25:00|1455.31|1455.31|1457.68|1457.68|1457.68|1457.68|1455.31|1455.31|0
1592994600000|2020-06-24 10:30:00|1458.76|1458.76|1459.21|1459.21|1460.04|1460.04|1458.76|1458.76|0
1592994900000|2020-06-24 10:35:00|1459.75|1459.75|1461.91|1461.91|1461.91|1461.91|1459.75|1459.75|0
1592995200000|2020-06-24 10:40:00|1461.37|1461.37|1458.67|1458.67|1461.37|1461.37|1458.67|1458.67|0
1592995500000|2020-06-24 10:45:00|1458.13|1458.13|1459.21|1459.21|1459.21|1459.21|1458.13|1458.13|0
1592995800000|2020-06-24 10:50:00|1458.67|1458.67|1457.2|1457.2|1458.67|1458.67|1457.06|1457.06|0
1592996100000|2020-06-24 10:55:00|1455.05|1455.05|1454.96|1454.96|1455.05|1455.05|1450.19|1450.19|0
1592996400000|2020-06-24 11:00:00|1455.29|1455.29|1455.58|1455.58|1457.74|1457.74|1455.29|1455.29|0
1592996700000|2020-06-24 11:05:00|1455.04|1455.04|1456.12|1456.12|1456.12|1456.12|1455.04|1455.04|0
1592997000000|2020-06-24 11:10:00|1456.66|1456.66|1456.12|1456.12|1457.2|1457.2|1455.58|1455.58|0
1592997300000|2020-06-24 11:15:00|1456.66|1456.66|1457.74|1457.74|1457.74|1457.74|1456.66|1456.66|0
1592997600000|2020-06-24 11:20:00|1458.28|1458.28|1455.58|1455.58|1458.28|1458.28|1455.58|1455.58|0
1592997900000|2020-06-24 11:25:00|1455.21|1455.21|1454.67|1454.67|1455.21|1455.21|1454.13|1454.13|0
1592998200000|2020-06-24 11:30:00|1455.21|1455.21|1453.27|1453.27|1455.21|1455.21|1453.27|1453.27|0
1592998500000|2020-06-24 11:35:00|1452.73|1452.73|1452.73|1452.73|1453.27|1453.27|1452.73|1452.73|0
1592998800000|2020-06-24 11:40:00|1452.19|1452.19|1451.65|1451.65|1452.19|1452.19|1451.65|1451.65|0
1592999100000|2020-06-24 11:45:00|1452.19|1452.19|1452.19|1452.19|1452.19|1452.19|1452.19|1452.19|0
1592999400000|2020-06-24 11:50:00|1452.73|1452.73|1453.81|1453.81|1453.81|1453.81|1452.73|1452.73|0
1592999700000|2020-06-24 11:55:00|1452.73|1452.73|1449.33|1449.33|1452.73|1452.73|1449.33|1449.33|0
1593000000000|2020-06-24 12:00:00|1448.79|1448.79|1451.49|1451.49|1451.49|1451.49|1448.79|1448.79|0
1593000300000|2020-06-24 12:05:00|1450.95|1450.95|1452.57|1452.57|1452.57|1452.57|1450.95|1450.95|0
1593000600000|2020-06-24 12:10:00|1452.03|1452.03|1451.49|1451.49|1453.11|1453.11|1451.49|1451.49|0
1593000900000|2020-06-24 12:15:00|1452.03|1452.03|1454.23|1454.23|1454.23|1454.23|1452.03|1452.03|0
1593001200000|2020-06-24 12:20:00|1453.69|1453.69|1453.69|1453.69|1454.23|1454.23|1453.15|1453.15|0
1593001500000|2020-06-24 12:25:00|1453.15|1453.15|1456.92|1456.92|1456.92|1456.92|1453.15|1453.15|0
1593001800000|2020-06-24 12:30:00|1456.38|1456.38|1453|1453|1456.92|1456.92|1453|1453|0
1593002100000|2020-06-24 12:35:00|1454.62|1454.62|1453|1453|1454.62|1454.62|1453|1453|0
1593002400000|2020-06-24 12:40:00|1452.47|1452.47|1452.47|1452.47|1452.47|1452.47|1452.47|1452.47|0
1593002700000|2020-06-24 12:45:00|1453|1453|1454.62|1454.62|1454.62|1454.62|1453|1453|0
1593003000000|2020-06-24 12:50:00|1455.7|1455.7|1455.7|1455.7|1457.86|1457.86|1455.7|1455.7|0
1593003300000|2020-06-24 12:55:00|1455.16|1455.16|1454.62|1454.62|1455.16|1455.16|1454.62|1454.62|0
1593003600000|2020-06-24 13:00:00|1454.08|1454.08|1455.7|1455.7|1456.78|1456.78|1453.42|1453.42|0
1593003900000|2020-06-24 13:05:00|1455.16|1455.16|1454.62|1454.62|1455.16|1455.16|1453.54|1453.54|0
1593004200000|2020-06-24 13:10:00|1453.54|1453.54|1452.47|1452.47|1453.54|1453.54|1452.47|1452.47|0
1593004500000|2020-06-24 13:15:00|1451.93|1451.93|1450.85|1450.85|1452.47|1452.47|1450.85|1450.85|0
1593004800000|2020-06-24 13:20:00|1451.39|1451.39|1450.85|1450.85|1451.39|1451.39|1450.31|1450.31|0
1593005100000|2020-06-24 13:25:00|1451.93|1451.93|1450.85|1450.85|1452.47|1452.47|1450.85|1450.85|0
1593005400000|2020-06-24 13:30:00|1450.31|1450.31|1448.69|1448.69|1450.31|1450.31|1448.69|1448.69|0
1593005700000|2020-06-24 13:35:00|1448.15|1448.15|1448.69|1448.69|1449.77|1449.77|1447.61|1447.61|0
1593006000000|2020-06-24 13:40:00|1448.15|1448.15|1449.06|1449.06|1449.6|1449.6|1448.15|1448.15|0
1593006300000|2020-06-24 13:45:00|1449.6|1449.6|1447.36|1447.36|1450.14|1450.14|1447.36|1447.36|0
1593006600000|2020-06-24 13:50:00|1447.9|1447.9|1447.28|1447.28|1447.9|1447.9|1446.2|1446.2|0
1593006900000|2020-06-24 13:55:00|1447.82|1447.82|1446.2|1446.2|1448.36|1448.36|1444.04|1444.04|0
1593007200000|2020-06-24 14:00:00|1445.12|1445.12|1445.12|1445.12|1445.12|1445.12|1445.12|1445.12|0
1593007500000|2020-06-24 14:05:00|1446.2|1446.2|1448.36|1448.36|1448.9|1448.9|1446.2|1446.2|0
1593007800000|2020-06-24 14:10:00|1447.28|1447.28|1447.28|1447.28|1449.44|1449.44|1447.28|1447.28|0
1593008100000|2020-06-24 14:15:00|1447.82|1447.82|1445.58|1445.58|1447.82|1447.82|1445.04|1445.04|0
1593008400000|2020-06-24 14:20:00|1445.04|1445.04|1446.1|1446.1|1446.66|1446.66|1445.04|1445.04|0
1593008700000|2020-06-24 14:25:00|1446.64|1446.64|1446.35|1446.35|1446.89|1446.89|1444.19|1444.19|0
1593009000000|2020-06-24 14:30:00|1445.81|1445.81|1446.1|1446.1|1447.72|1447.72|1445.02|1445.02|0
1593009300000|2020-06-24 14:35:00|1445.02|1445.02|1443.13|1443.13|1447.86|1447.86|1442.59|1442.59|0
1593009600000|2020-06-24 14:40:00|1443.09|1443.09|1446.33|1446.33|1446.33|1446.33|1443.09|1443.09|0
1593009900000|2020-06-24 14:45:00|1446.37|1446.37|1444.92|1444.92|1447.16|1447.16|1444.92|1444.92|0
1593010200000|2020-06-24 14:50:00|1445.46|1445.46|1445.25|1445.25|1447.95|1447.95|1444.71|1444.71|0
1593010500000|2020-06-24 14:55:00|1445.79|1445.79|1447.41|1447.41|1447.41|1447.41|1445.79|1445.79|0
1593010800000|2020-06-24 15:00:00|1446.87|1446.87|1448.2|1448.2|1448.2|1448.2|1444.92|1444.92|0
1593011100000|2020-06-24 15:05:00|1447.66|1447.66|1441.5|1441.5|1447.66|1447.66|1441.5|1441.5|0
1593011400000|2020-06-24 15:10:00|1442.04|1442.04|1440.42|1440.42|1442.58|1442.58|1439.34|1439.34|0
1593011700000|2020-06-24 15:15:00|1440.96|1440.96|1442.18|1442.18|1442.18|1442.18|1439.34|1439.34|0
1593012000000|2020-06-24 15:20:00|1442.3|1442.3|1441.6|1441.6|1443.92|1443.92|1441.6|1441.6|0
1593012300000|2020-06-24 15:25:00|1442.14|1442.14|1442.03|1442.03|1444.4|1444.4|1440.52|1440.52|0
1593069300000|2020-06-25 07:15:00|1408.21|1408.21|1406.51|1406.51|1410.29|1410.29|1406.51|1406.51|0
1593069600000|2020-06-25 07:20:00|1405.97|1405.97|1402.53|1402.53|1406.51|1406.51|1400.66|1400.66|0
1593069900000|2020-06-25 07:25:00|1403.61|1403.61|1410.74|1410.74|1411.12|1411.12|1403.61|1403.61|0
1593070200000|2020-06-25 07:30:00|1409.75|1409.75|1414.42|1414.42|1416.33|1416.33|1409.32|1409.32|0
1593070500000|2020-06-25 07:35:00|1413.88|1413.88|1413.75|1413.75|1416.07|1416.07|1410.93|1410.93|0
1593070800000|2020-06-25 07:40:00|1414.83|1414.83|1411.72|1411.72|1416.99|1416.99|1411.05|1411.05|0
1593071100000|2020-06-25 07:45:00|1412.79|1412.79|1416.03|1416.03|1417.11|1417.11|1412.79|1412.79|0
1593071400000|2020-06-25 07:50:00|1414.95|1414.95|1414.95|1414.95|1414.95|1414.95|1414.41|1414.41|0
1593071700000|2020-06-25 07:55:00|1415.49|1415.49|1423.19|1423.19|1423.23|1423.23|1415.49|1415.49|0
1593072000000|2020-06-25 08:00:00|1423.73|1423.73|1418.7|1418.7|1423.73|1423.73|1417.91|1417.91|0
1593072300000|2020-06-25 08:05:00|1420.32|1420.32|1423.76|1423.76|1424.57|1424.57|1419.78|1419.78|0
1593072600000|2020-06-25 08:10:00|1424.3|1424.3|1428.54|1428.54|1429.99|1429.99|1424.3|1424.3|0
1593072900000|2020-06-25 08:15:00|1428.71|1428.71|1429.83|1429.83|1432.52|1432.52|1428.71|1428.71|0
1593073200000|2020-06-25 08:20:00|1430.37|1430.37|1433.24|1433.24|1433.78|1433.78|1430.37|1430.37|0
1593073500000|2020-06-25 08:25:00|1433.28|1433.28|1431.27|1431.27|1433.28|1433.28|1431.27|1431.27|0
1593073800000|2020-06-25 08:30:00|1432.35|1432.35|1429.81|1429.81|1434.87|1434.87|1429.44|1429.44|0
1593074100000|2020-06-25 08:35:00|1429.27|1429.27|1430.3|1430.3|1430.47|1430.47|1428.14|1428.14|0
1593074400000|2020-06-25 08:40:00|1429.76|1429.76|1433.94|1433.94|1433.94|1433.94|1428.14|1428.14|0
1593074700000|2020-06-25 08:45:00|1432.86|1432.86|1433.29|1433.29|1434.6|1434.6|1432.86|1432.86|0
1593075000000|2020-06-25 08:50:00|1432.75|1432.75|1430.97|1430.97|1432.75|1432.75|1430.97|1430.97|0
1593075300000|2020-06-25 08:55:00|1431.5|1431.5|1428.55|1428.55|1432.58|1432.58|1428.55|1428.55|0
1593075600000|2020-06-25 09:00:00|1429.09|1429.09|1429.84|1429.84|1429.84|1429.84|1427.6|1427.6|0
1593075900000|2020-06-25 09:05:00|1429.3|1429.3|1429.3|1429.3|1429.84|1429.84|1429.3|1429.3|0
1593076200000|2020-06-25 09:10:00|1429.84|1429.84|1429.63|1429.63|1432|1432|1428.55|1428.55|0
1593076500000|2020-06-25 09:15:00|1429.09|1429.09|1430.88|1430.88|1430.88|1430.88|1428.72|1428.72|0
1593076800000|2020-06-25 09:20:00|1429.8|1429.8|1430.71|1430.71|1431.71|1431.71|1429.8|1429.8|0
1593077100000|2020-06-25 09:25:00|1432.33|1432.33|1432.58|1432.58|1433.41|1433.41|1429.88|1429.88|0
1593077400000|2020-06-25 09:30:00|1433.66|1433.66|1432.72|1432.72|1433.66|1433.66|1430.56|1430.56|0
1593077700000|2020-06-25 09:35:00|1431.64|1431.64|1434.51|1434.51|1434.51|1434.51|1431.64|1431.64|0
1593078000000|2020-06-25 09:40:00|1433.97|1433.97|1432.37|1432.37|1434.05|1434.05|1431.29|1431.29|0
1593078300000|2020-06-25 09:45:00|1431.83|1431.83|1431.78|1431.78|1432.9|1432.9|1430.71|1430.71|0
1593078600000|2020-06-25 09:50:00|1432.32|1432.32|1432.32|1432.32|1432.32|1432.32|1431.24|1431.24|0
1593078900000|2020-06-25 09:55:00|1432.86|1432.86|1432.32|1432.32|1433.4|1433.4|1432.32|1432.32|0
1593079200000|2020-06-25 10:00:00|1431.78|1431.78|1429.88|1429.88|1431.78|1431.78|1429.34|1429.34|0
1593079500000|2020-06-25 10:05:00|1430.42|1430.42|1431.33|1431.33|1431.33|1431.33|1429.18|1429.18|0
1593079800000|2020-06-25 10:10:00|1431.87|1431.87|1432.35|1432.35|1432.89|1432.89|1430.65|1430.65|0
1593080100000|2020-06-25 10:15:00|1431.81|1431.81|1429.57|1429.57|1432.35|1432.35|1429.03|1429.03|0
1593080400000|2020-06-25 10:20:00|1430.11|1430.11|1430.24|1430.24|1430.24|1430.24|1429.12|1429.12|0
1593080700000|2020-06-25 10:25:00|1429.7|1429.7|1431.56|1431.56|1432.1|1432.1|1429.7|1429.7|0
1593081000000|2020-06-25 10:30:00|1431.03|1431.03|1431.23|1431.23|1431.77|1431.77|1430.49|1430.49|0
1593081300000|2020-06-25 10:35:00|1430.15|1430.15|1428.18|1428.18|1430.3|1430.3|1427.64|1427.64|0
1593081600000|2020-06-25 10:40:00|1427.64|1427.64|1429.05|1429.05|1430.17|1430.17|1426.93|1426.93|0
1593081900000|2020-06-25 10:45:00|1430.13|1430.13|1429.01|1429.01|1431.21|1431.21|1428.47|1428.47|0
1593082200000|2020-06-25 10:50:00|1428.47|1428.47|1431.99|1431.99|1431.99|1431.99|1428.47|1428.47|0
1593082500000|2020-06-25 10:55:00|1431.45|1431.45|1429.92|1429.92|1431.58|1431.58|1429.38|1429.38|0
1593082800000|2020-06-25 11:00:00|1431.54|1431.54|1429.34|1429.34|1431.54|1431.54|1428.8|1428.8|0
1593083100000|2020-06-25 11:05:00|1428.8|1428.8|1428.26|1428.26|1429.34|1429.34|1427.72|1427.72|0
1593083400000|2020-06-25 11:10:00|1428.8|1428.8|1428.8|1428.8|1429.88|1429.88|1428.26|1428.26|0
1593083700000|2020-06-25 11:15:00|1428.26|1428.26|1425.03|1425.03|1428.26|1428.26|1424.49|1424.49|0
1593084000000|2020-06-25 11:20:00|1424.46|1424.46|1423.79|1423.79|1425|1425|1423.79|1423.79|0
1593084300000|2020-06-25 11:25:00|1423.25|1423.25|1423.38|1423.38|1423.92|1423.92|1422.84|1422.84|0
1593084600000|2020-06-25 11:30:00|1422.84|1422.84|1423.38|1423.38|1424.46|1424.46|1422.84|1422.84|0
1593084900000|2020-06-25 11:35:00|1422.84|1422.84|1423.38|1423.38|1423.92|1423.92|1422.84|1422.84|0
1593085200000|2020-06-25 11:40:00|1423.92|1423.92|1418.98|1418.98|1423.92|1423.92|1418.98|1418.98|0
1593085500000|2020-06-25 11:45:00|1420.06|1420.06|1420.06|1420.06|1420.6|1420.6|1419.52|1419.52|0
1593085800000|2020-06-25 11:50:00|1419.52|1419.52|1418.98|1418.98|1420.06|1420.06|1418.44|1418.44|0
1593086100000|2020-06-25 11:55:00|1419.52|1419.52|1419.56|1419.56|1419.56|1419.56|1419.02|1419.02|0
1593086400000|2020-06-25 12:00:00|1419.02|1419.02|1419.02|1419.02|1420.1|1420.1|1418.48|1418.48|0
1593086700000|2020-06-25 12:05:00|1417.94|1417.94|1419.02|1419.02|1419.02|1419.02|1417.94|1417.94|0
1593087000000|2020-06-25 12:10:00|1418.94|1418.94|1418.4|1418.4|1420.02|1420.02|1418.4|1418.4|0
1593087300000|2020-06-25 12:15:00|1418.94|1418.94|1419.48|1419.48|1419.48|1419.48|1417.86|1417.86|0
1593087600000|2020-06-25 12:20:00|1418.94|1418.94|1418.94|1418.94|1418.94|1418.94|1418.4|1418.4|0
1593087900000|2020-06-25 12:25:00|1419.48|1419.48|1417.82|1417.82|1419.48|1419.48|1417.82|1417.82|0
1593088200000|2020-06-25 12:30:00|1417.28|1417.28|1414.79|1414.79|1417.82|1417.82|1414.79|1414.79|0
1593088500000|2020-06-25 12:35:00|1416.41|1416.41|1415.83|1415.83|1419.06|1419.06|1415.83|1415.83|0
1593088800000|2020-06-25 12:40:00|1415.78|1415.78|1416.9|1416.9|1417.98|1417.98|1415.78|1415.78|0
1593089100000|2020-06-25 12:45:00|1416.36|1416.36|1418.02|1418.02|1418.02|1418.02|1415.87|1415.87|0
1593089400000|2020-06-25 12:50:00|1418.56|1418.56|1419.23|1419.23|1419.68|1419.68|1417.49|1417.49|0
1593089700000|2020-06-25 12:55:00|1418.69|1418.69|1419.39|1419.39|1419.93|1419.93|1418.15|1418.15|0
1593090000000|2020-06-25 13:00:00|1419.52|1419.52|1420.68|1420.68|1420.68|1420.68|1419.06|1419.06|0
1593090300000|2020-06-25 13:05:00|1422.3|1422.3|1422.84|1422.84|1423.92|1423.92|1422.3|1422.3|0
1593090600000|2020-06-25 13:10:00|1423.38|1423.38|1429.44|1429.44|1429.98|1429.98|1423.38|1423.38|0
1593090900000|2020-06-25 13:15:00|1429.4|1429.4|1429.93|1429.93|1431.55|1431.55|1429.4|1429.4|0
1593091200000|2020-06-25 13:20:00|1429.4|1429.4|1430.35|1430.35|1430.35|1430.35|1427.65|1427.65|0
1593091500000|2020-06-25 13:25:00|1429.81|1429.81|1425.61|1425.61|1429.81|1429.81|1424.67|1424.67|0
1593091800000|2020-06-25 13:30:00|1426.15|1426.15|1428.55|1428.55|1428.55|1428.55|1425.61|1425.61|0
1593092100000|2020-06-25 13:35:00|1430.71|1430.71|1430.3|1430.3|1431.79|1431.79|1429.63|1429.63|0
1593092400000|2020-06-25 13:40:00|1429.22|1429.22|1427.47|1427.47|1429.22|1429.22|1426.52|1426.52|0
1593092700000|2020-06-25 13:45:00|1429.63|1429.63|1427.56|1427.56|1430.17|1430.17|1426.39|1426.39|0
1593093000000|2020-06-25 13:50:00|1427.27|1427.27|1431.17|1431.17|1431.17|1431.17|1427.27|1427.27|0
1593093300000|2020-06-25 13:55:00|1430.63|1430.63|1428.02|1428.02|1430.63|1430.63|1428.02|1428.02|0
1593093600000|2020-06-25 14:00:00|1427.48|1427.48|1429.1|1429.1|1431.8|1431.8|1427.48|1427.48|0
1593093900000|2020-06-25 14:05:00|1429.64|1429.64|1428.56|1428.56|1430.18|1430.18|1428.02|1428.02|0
1593094200000|2020-06-25 14:10:00|1429.1|1429.1|1432.29|1432.29|1432.83|1432.83|1429.1|1429.1|0
1593094500000|2020-06-25 14:15:00|1431.75|1431.75|1432.74|1432.74|1432.74|1432.74|1429.51|1429.51|0
1593094800000|2020-06-25 14:20:00|1433.28|1433.28|1436.6|1436.6|1437.68|1437.68|1433.28|1433.28|0
1593095100000|2020-06-25 14:25:00|1436.06|1436.06|1441.21|1441.21|1442.37|1442.37|1436.06|1436.06|0
1593095400000|2020-06-25 14:30:00|1441.75|1441.75|1439.55|1439.55|1441.75|1441.75|1439.01|1439.01|0
1593095700000|2020-06-25 14:35:00|1439.01|1439.01|1435.28|1435.28|1439.59|1439.59|1435.28|1435.28|0
1593096000000|2020-06-25 14:40:00|1434.2|1434.2|1434.57|1434.57|1435.44|1435.44|1433.2|1433.2|0
1593096300000|2020-06-25 14:45:00|1433.49|1433.49|1435.73|1435.73|1436.27|1436.27|1432.95|1432.95|0
1593096600000|2020-06-25 14:50:00|1436.27|1436.27|1436.81|1436.81|1437.93|1437.93|1435.77|1435.77|0
1593096900000|2020-06-25 14:55:00|1437.89|1437.89|1437.85|1437.85|1438.97|1438.97|1436.77|1436.77|0
1593097200000|2020-06-25 15:00:00|1437.31|1437.31|1439.55|1439.55|1441.13|1441.13|1437.31|1437.31|0
1593097500000|2020-06-25 15:05:00|1439.01|1439.01|1438.15|1438.15|1440.09|1440.09|1437.72|1437.72|0
1593097800000|2020-06-25 15:10:00|1438.69|1438.69|1438.73|1438.73|1439.81|1439.81|1437.07|1437.07|0
1593098100000|2020-06-25 15:15:00|1439.27|1439.27|1442.3|1442.3|1442.3|1442.3|1439.06|1439.06|0
1593098400000|2020-06-25 15:20:00|1442.26|1442.26|1441.66|1441.66|1442.26|1442.26|1440.5|1440.5|0
1593098700000|2020-06-25 15:25:00|1442.2|1442.2|1440.5|1440.5|1442.24|1442.24|1439.94|1439.94|0
1593155700000|2020-06-26 07:15:00|1454.49|1454.49|1454.33|1454.33|1458.68|1458.68|1453.04|1453.04|0
1593156000000|2020-06-26 07:20:00|1452.71|1452.71|1451.09|1451.09|1452.71|1452.71|1448.39|1448.39|0
1593156300000|2020-06-26 07:25:00|1451.63|1451.63|1458.48|1458.48|1458.48|1458.48|1451.63|1451.63|0
1593156600000|2020-06-26 07:30:00|1459.02|1459.02|1461.39|1461.39|1461.39|1461.39|1457.54|1457.54|0
1593156900000|2020-06-26 07:35:00|1461.93|1461.93|1464.03|1464.03|1465.11|1465.11|1461.93|1461.93|0
1593157200000|2020-06-26 07:40:00|1464.57|1464.57|1466.72|1466.72|1466.72|1466.72|1464.57|1464.57|0
1593157500000|2020-06-26 07:45:00|1466.43|1466.43|1469.45|1469.45|1469.45|1469.45|1466.43|1466.43|0
1593157800000|2020-06-26 07:50:00|1469.73|1469.73|1466.07|1466.07|1471.21|1471.21|1466.07|1466.07|0
1593158100000|2020-06-26 07:55:00|1462.83|1462.83|1463.37|1463.37|1464.99|1464.99|1462.83|1462.83|0
1593158400000|2020-06-26 08:00:00|1462.83|1462.83|1453.12|1453.12|1463.37|1463.37|1453.12|1453.12|0
1593158700000|2020-06-26 08:05:00|1453.66|1453.66|1446.77|1446.77|1454.74|1454.74|1446.77|1446.77|0
1593159000000|2020-06-26 08:10:00|1446.23|1446.23|1446.96|1446.96|1449.72|1449.72|1445.95|1445.95|0
1593159300000|2020-06-26 08:15:00|1447.5|1447.5|1447.33|1447.33|1448.84|1448.84|1445.6|1445.6|0
1593159600000|2020-06-26 08:20:00|1445.71|1445.71|1450.63|1450.63|1450.63|1450.63|1445.71|1445.71|0
1593159900000|2020-06-26 08:25:00|1450.09|1450.09|1450.91|1450.91|1450.91|1450.91|1448.47|1448.47|0
1593160200000|2020-06-26 08:30:00|1450.37|1450.37|1452.92|1452.92|1452.92|1452.92|1450.08|1450.08|0
1593160500000|2020-06-26 08:35:00|1453.06|1453.06|1454.63|1454.63|1455.22|1455.22|1453.06|1453.06|0
1593160800000|2020-06-26 08:40:00|1455.17|1455.17|1456.79|1456.79|1456.79|1456.79|1454.09|1454.09|0
1593161100000|2020-06-26 08:45:00|1457.33|1457.33|1457.95|1457.95|1459.86|1459.86|1457.16|1457.16|0
1593161400000|2020-06-26 08:50:00|1458.24|1458.24|1457.02|1457.02|1458.24|1458.24|1457.02|1457.02|0
1593161700000|2020-06-26 08:55:00|1457.56|1457.56|1457.81|1457.81|1460.25|1460.25|1457.27|1457.27|0
1593162000000|2020-06-26 09:00:00|1458.35|1458.35|1456.73|1456.73|1459.29|1459.29|1456.73|1456.73|0
1593162300000|2020-06-26 09:05:00|1456.19|1456.19|1454.15|1454.15|1456.19|1456.19|1454.15|1454.15|0
1593162600000|2020-06-26 09:10:00|1453.61|1453.61|1456.61|1456.61|1457.17|1457.17|1453.61|1453.61|0
1593162900000|2020-06-26 09:15:00|1456.47|1456.47|1459.17|1459.17|1459.71|1459.71|1455.93|1455.93|0
1593163200000|2020-06-26 09:20:00|1458.63|1458.63|1460.11|1460.11|1461.18|1461.18|1458.09|1458.09|0
1593163500000|2020-06-26 09:25:00|1459.57|1459.57|1464.99|1464.99|1464.99|1464.99|1457.95|1457.95|0
1593163800000|2020-06-26 09:30:00|1464.45|1464.45|1466.09|1466.09|1466.24|1466.24|1462.83|1462.83|0
1593164100000|2020-06-26 09:35:00|1465.55|1465.55|1464.08|1464.08|1465.55|1465.55|1464.08|1464.08|0
1593164400000|2020-06-26 09:40:00|1464.62|1464.62|1465.97|1465.97|1466.51|1466.51|1463.81|1463.81|0
1593164700000|2020-06-26 09:45:00|1466.51|1466.51|1465.83|1465.83|1466.91|1466.91|1464.75|1464.75|0
1593165000000|2020-06-26 09:50:00|1465.29|1465.29|1464.21|1464.21|1465.29|1465.29|1463.67|1463.67|0
1593165300000|2020-06-26 09:55:00|1464.75|1464.75|1464.49|1464.49|1465.03|1465.03|1463.95|1463.95|0
1593165600000|2020-06-26 10:00:00|1465.03|1465.03|1463.6|1463.6|1465.03|1465.03|1462.87|1462.87|0
1593165900000|2020-06-26 10:05:00|1464.68|1464.68|1464.68|1464.68|1464.68|1464.68|1463.6|1463.6|0
1593166200000|2020-06-26 10:10:00|1463.6|1463.6|1461.98|1461.98|1464.68|1464.68|1461.44|1461.44|0
1593166500000|2020-06-26 10:15:00|1460.9|1460.9|1460.36|1460.36|1461.44|1461.44|1459.82|1459.82|0
1593166800000|2020-06-26 10:20:00|1459.82|1459.82|1458.83|1458.83|1459.82|1459.82|1458.83|1458.83|0
1593167100000|2020-06-26 10:25:00|1458.29|1458.29|1458.29|1458.29|1459.37|1459.37|1457.75|1457.75|0
1593167400000|2020-06-26 10:30:00|1458|1458|1458.68|1458.68|1458.68|1458.68|1457.6|1457.6|0
1593167700000|2020-06-26 10:35:00|1459.76|1459.76|1458.31|1458.31|1459.76|1459.76|1458.31|1458.31|0
1593168000000|2020-06-26 10:40:00|1457.77|1457.77|1458.31|1458.31|1458.31|1458.31|1457.23|1457.23|0
1593168300000|2020-06-26 10:45:00|1458.43|1458.43|1455.35|1455.35|1458.43|1458.43|1455.35|1455.35|0
1593168600000|2020-06-26 10:50:00|1455.88|1455.88|1459.81|1459.81|1460.06|1460.06|1455.88|1455.88|0
1593168900000|2020-06-26 10:55:00|1460.35|1460.35|1460.86|1460.86|1461.97|1461.97|1460.35|1460.35|0
1593169200000|2020-06-26 11:00:00|1460.29|1460.29|1460.25|1460.25|1461.87|1461.87|1459.71|1459.71|0
1593169500000|2020-06-26 11:05:00|1459.71|1459.71|1455.4|1455.4|1460.25|1460.25|1455.4|1455.4|0
1593169800000|2020-06-26 11:10:00|1455.94|1455.94|1454.32|1454.32|1455.94|1455.94|1453.78|1453.78|0
1593170100000|2020-06-26 11:15:00|1454.86|1454.86|1455.94|1455.94|1455.94|1455.94|1454.32|1454.32|0
1593170400000|2020-06-26 11:20:00|1456.48|1456.48|1453.89|1453.89|1456.48|1456.48|1453.89|1453.89|0
1593170700000|2020-06-26 11:25:00|1454.43|1454.43|1451.73|1451.73|1454.43|1454.43|1451.73|1451.73|0
1593171000000|2020-06-26 11:30:00|1452.27|1452.27|1452.67|1452.67|1452.67|1452.67|1451.59|1451.59|0
1593171300000|2020-06-26 11:35:00|1452.53|1452.53|1452.53|1452.53|1453.07|1453.07|1451.99|1451.99|0
1593171600000|2020-06-26 11:40:00|1451.99|1451.99|1451.62|1451.62|1453.24|1453.24|1451.62|1451.62|0
1593171900000|2020-06-26 11:45:00|1452.19|1452.19|1449|1449|1452.19|1452.19|1449|1449|0
1593172200000|2020-06-26 11:50:00|1448.46|1448.46|1447.38|1447.38|1448.46|1448.46|1447.38|1447.38|0
1593172500000|2020-06-26 11:55:00|1446.84|1446.84|1446.44|1446.44|1446.98|1446.98|1445.9|1445.9|0
1593172800000|2020-06-26 12:00:00|1446.3|1446.3|1444.56|1444.56|1446.95|1446.95|1444.56|1444.56|0
1593173100000|2020-06-26 12:05:00|1444.69|1444.69|1444.83|1444.83|1445.23|1445.23|1443.75|1443.75|0
1593173400000|2020-06-26 12:10:00|1444.29|1444.29|1442.67|1442.67|1444.29|1444.29|1442.67|1442.67|0
1593173700000|2020-06-26 12:15:00|1443.21|1443.21|1440.06|1440.06|1443.21|1443.21|1439.52|1439.52|0
1593174000000|2020-06-26 12:20:00|1440.6|1440.6|1441.82|1441.82|1441.82|1441.82|1440.6|1440.6|0
1593174300000|2020-06-26 12:25:00|1441.28|1441.28|1441.65|1441.65|1441.65|1441.65|1441.28|1441.28|0
1593174600000|2020-06-26 12:30:00|1442.19|1442.19|1439.5|1439.5|1443.27|1443.27|1439.5|1439.5|0
1593174900000|2020-06-26 12:35:00|1438.42|1438.42|1437.34|1437.34|1438.42|1438.42|1437.34|1437.34|0
1593175200000|2020-06-26 12:40:00|1437.88|1437.88|1437.05|1437.05|1437.88|1437.88|1437.05|1437.05|0
1593175500000|2020-06-26 12:45:00|1436.92|1436.92|1437.35|1437.35|1437.35|1437.35|1436.92|1436.92|0
1593175800000|2020-06-26 12:50:00|1437.89|1437.89|1436.36|1436.36|1437.89|1437.89|1436.36|1436.36|0
1593176100000|2020-06-26 12:55:00|1436.23|1436.23|1435.4|1435.4|1436.77|1436.77|1435.15|1435.15|0
1593176400000|2020-06-26 13:00:00|1435.26|1435.26|1437.17|1437.17|1437.17|1437.17|1435.17|1435.17|0
1593176700000|2020-06-26 13:05:00|1437.54|1437.54|1438.29|1438.29|1440.15|1440.15|1437.46|1437.46|0
1593177000000|2020-06-26 13:10:00|1438.41|1438.41|1438.02|1438.02|1438.41|1438.41|1436.94|1436.94|0
1593177300000|2020-06-26 13:15:00|1436.94|1436.94|1436.4|1436.4|1436.94|1436.94|1436.4|1436.4|0
1593177600000|2020-06-26 13:20:00|1436.94|1436.94|1435.32|1435.32|1436.94|1436.94|1435.32|1435.32|0
1593177900000|2020-06-26 13:25:00|1435.46|1435.46|1435.89|1435.89|1435.89|1435.89|1434.52|1434.52|0
1593178200000|2020-06-26 13:30:00|1435.35|1435.35|1431.95|1431.95|1435.75|1435.75|1431.95|1431.95|0
1593178500000|2020-06-26 13:35:00|1430.87|1430.87|1431.41|1431.41|1432.48|1432.48|1430.87|1430.87|0
1593178800000|2020-06-26 13:40:00|1431.95|1431.95|1431.61|1431.61|1434.85|1434.85|1431.61|1431.61|0
1593179100000|2020-06-26 13:45:00|1432.15|1432.15|1432.15|1432.15|1433.77|1433.77|1431.61|1431.61|0
1593179400000|2020-06-26 13:50:00|1431.61|1431.61|1433.43|1433.43|1433.43|1433.43|1429.46|1429.46|0
1593179700000|2020-06-26 13:55:00|1432.35|1432.35|1431.67|1431.67|1432.89|1432.89|1429.51|1429.51|0
1593180000000|2020-06-26 14:00:00|1431.13|1431.13|1426.67|1426.67|1431.13|1431.13|1426.67|1426.67|0
1593180300000|2020-06-26 14:05:00|1426.14|1426.14|1428.83|1428.83|1428.83|1428.83|1426.14|1426.14|0
1593180600000|2020-06-26 14:10:00|1428.29|1428.29|1427.21|1427.21|1428.29|1428.29|1426.67|1426.67|0
1593180900000|2020-06-26 14:15:00|1426.67|1426.67|1427.05|1427.05|1427.05|1427.05|1425.43|1425.43|0
1593181200000|2020-06-26 14:20:00|1426.51|1426.51|1428.04|1428.04|1428.5|1428.5|1426.43|1426.43|0
1593181500000|2020-06-26 14:25:00|1429.12|1429.12|1429.25|1429.25|1430.78|1430.78|1428.17|1428.17|0
1593181800000|2020-06-26 14:30:00|1428.71|1428.71|1428.31|1428.31|1430.87|1430.87|1426.15|1426.15|0
1593182100000|2020-06-26 14:35:00|1428.17|1428.17|1423.17|1423.17|1428.17|1428.17|1423.17|1423.17|0
1593182400000|2020-06-26 14:40:00|1423.03|1423.03|1425.25|1425.25|1425.39|1425.39|1423.03|1423.03|0
1593182700000|2020-06-26 14:45:00|1424.71|1424.71|1421.21|1421.21|1425.25|1425.25|1421.21|1421.21|0
1593183000000|2020-06-26 14:50:00|1421.75|1421.75|1421.01|1421.01|1423.71|1423.71|1420.47|1420.47|0
1593183300000|2020-06-26 14:55:00|1420.85|1420.85|1421.81|1421.81|1423.43|1423.43|1419.77|1419.77|0
1593183600000|2020-06-26 15:00:00|1422.35|1422.35|1423.03|1423.03|1423.57|1423.57|1422.35|1422.35|0
1593183900000|2020-06-26 15:05:00|1422.95|1422.95|1421.5|1421.5|1423.49|1423.49|1421.5|1421.5|0
1593184200000|2020-06-26 15:10:00|1420.96|1420.96|1421.24|1421.24|1421.24|1421.24|1419.88|1419.88|0
1593184500000|2020-06-26 15:15:00|1420.71|1420.71|1419.32|1419.32|1420.71|1420.71|1416.87|1416.87|0
1593184800000|2020-06-26 15:20:00|1419.86|1419.86|1419.82|1419.82|1419.86|1419.86|1417.66|1417.66|0
1593185100000|2020-06-26 15:25:00|1419.28|1419.28|1419.6|1419.6|1420.08|1420.08|1415.65|1415.65|0
1593414900000|2020-06-29 07:15:00|1403.22|1403.22|1397.83|1397.83|1405.38|1405.38|1396.21|1396.21|0
1593415200000|2020-06-29 07:20:00|1398.37|1398.37|1402.57|1402.57|1402.82|1402.82|1398.37|1398.37|0
1593415500000|2020-06-29 07:25:00|1403.11|1403.11|1399.87|1399.87|1403.11|1403.11|1399.87|1399.87|0
1593415800000|2020-06-29 07:30:00|1399.33|1399.33|1398|1398|1400.16|1400.16|1396.38|1396.38|0
1593416100000|2020-06-29 07:35:00|1397.46|1397.46|1396.66|1396.66|1399.22|1399.22|1396.52|1396.52|0
1593416400000|2020-06-29 07:40:00|1397.2|1397.2|1392.24|1392.24|1398.28|1398.28|1392.24|1392.24|0
1593416700000|2020-06-29 07:45:00|1391.16|1391.16|1390.36|1390.36|1391.7|1391.7|1387.67|1387.67|0
1593417000000|2020-06-29 07:50:00|1390.9|1390.9|1392.94|1392.94|1394.68|1394.68|1390.9|1390.9|0
1593417300000|2020-06-29 07:55:00|1392.4|1392.4|1389.76|1389.76|1392.94|1392.94|1387.69|1387.69|0
1593417600000|2020-06-29 08:00:00|1389.23|1389.23|1388.52|1388.52|1390.14|1390.14|1385.28|1385.28|0
1593417900000|2020-06-29 08:05:00|1387.98|1387.98|1389.49|1389.49|1389.74|1389.74|1387.87|1387.87|0
1593418200000|2020-06-29 08:10:00|1390.57|1390.57|1384.64|1384.64|1390.57|1390.57|1384.64|1384.64|0
1593418500000|2020-06-29 08:15:00|1384.1|1384.1|1390.24|1390.24|1391.65|1391.65|1384.1|1384.1|0
1593418800000|2020-06-29 08:20:00|1389.7|1389.7|1393.11|1393.11|1393.11|1393.11|1389.7|1389.7|0
1593419100000|2020-06-29 08:25:00|1393.65|1393.65|1391.63|1391.63|1394.73|1394.73|1390.41|1390.41|0
1593419400000|2020-06-29 08:30:00|1391.09|1391.09|1390.3|1390.3|1392.17|1392.17|1390.3|1390.3|0
1593419700000|2020-06-29 08:35:00|1391.38|1391.38|1393.79|1393.79|1395.41|1395.41|1391.09|1391.09|0
1593420000000|2020-06-29 08:40:00|1393.25|1393.25|1392.28|1392.28|1394.19|1394.19|1392.03|1392.03|0
1593420300000|2020-06-29 08:45:00|1392.82|1392.82|1394.07|1394.07|1395.15|1395.15|1392.82|1392.82|0
1593420600000|2020-06-29 08:50:00|1394.61|1394.61|1393.29|1393.29|1394.94|1394.94|1393.29|1393.29|0
1593420900000|2020-06-29 08:55:00|1392.75|1392.75|1395.15|1395.15|1395.15|1395.15|1389.76|1389.76|0
1593421200000|2020-06-29 09:00:00|1395.69|1395.69|1395.69|1395.69|1396.77|1396.77|1394.08|1394.08|0
1593421500000|2020-06-29 09:05:00|1395.78|1395.78|1392|1392|1396.32|1396.32|1390.92|1390.92|0
1593421800000|2020-06-29 09:10:00|1392.54|1392.54|1395.24|1395.24|1395.78|1395.78|1392|1392|0
1593422100000|2020-06-29 09:15:00|1394.7|1394.7|1395.78|1395.78|1396.86|1396.86|1394.7|1394.7|0
1593422400000|2020-06-29 09:20:00|1396.86|1396.86|1395.98|1395.98|1396.86|1396.86|1394.37|1394.37|0
1593422700000|2020-06-29 09:25:00|1395.44|1395.44|1393.29|1393.29|1395.44|1395.44|1393.29|1393.29|0
1593423000000|2020-06-29 09:30:00|1393.83|1393.83|1396.23|1396.23|1396.77|1396.77|1392.75|1392.75|0
1593423300000|2020-06-29 09:35:00|1396.77|1396.77|1399.61|1399.61|1399.61|1399.61|1396.23|1396.23|0
1593423600000|2020-06-29 09:40:00|1400.15|1400.15|1399.61|1399.61|1401.66|1401.66|1398.53|1398.53|0
1593423900000|2020-06-29 09:45:00|1399.86|1399.86|1398.82|1398.82|1399.9|1399.9|1397.74|1397.74|0
1593424200000|2020-06-29 09:50:00|1399.36|1399.36|1401.33|1401.33|1401.66|1401.66|1399.36|1399.36|0
1593424500000|2020-06-29 09:55:00|1401.87|1401.87|1404.98|1404.98|1407.14|1407.14|1401.87|1401.87|0
1593424800000|2020-06-29 10:00:00|1404.44|1404.44|1398.38|1398.38|1404.98|1404.98|1397.84|1397.84|0
1593425100000|2020-06-29 10:05:00|1399.46|1399.46|1405.39|1405.39|1405.39|1405.39|1399.46|1399.46|0
1593425400000|2020-06-29 10:10:00|1404.85|1404.85|1404.31|1404.31|1405.93|1405.93|1404.31|1404.31|0
1593425700000|2020-06-29 10:15:00|1403.77|1403.77|1404.31|1404.31|1404.85|1404.85|1403.77|1403.77|0
1593426000000|2020-06-29 10:20:00|1405.39|1405.39|1403.23|1403.23|1405.39|1405.39|1403.23|1403.23|0
1593426300000|2020-06-29 10:25:00|1403.77|1403.77|1405.06|1405.06|1405.6|1405.6|1402.9|1402.9|0
1593426600000|2020-06-29 10:30:00|1405.6|1405.6|1405.25|1405.25|1407.22|1407.22|1405.25|1405.25|0
1593426900000|2020-06-29 10:35:00|1404.71|1404.71|1400.85|1400.85|1405.79|1405.79|1400.27|1400.27|0
1593427200000|2020-06-29 10:40:00|1400.98|1400.98|1404.59|1404.59|1405.67|1405.67|1400.73|1400.73|0
1593427500000|2020-06-29 10:45:00|1405.13|1405.13|1406.74|1406.74|1406.74|1406.74|1404.59|1404.59|0
1593427800000|2020-06-29 10:50:00|1406.89|1406.89|1406.35|1406.35|1407.43|1407.43|1406.35|1406.35|0
1593428100000|2020-06-29 10:55:00|1406.89|1406.89|1406.93|1406.93|1406.93|1406.93|1405.31|1405.31|0
1593428400000|2020-06-29 11:00:00|1408.55|1408.55|1405.67|1405.67|1408.55|1408.55|1404.59|1404.59|0
1593428700000|2020-06-29 11:05:00|1405.13|1405.13|1407.28|1407.28|1407.28|1407.28|1405.13|1405.13|0
1593429000000|2020-06-29 11:10:00|1406.2|1406.2|1405.67|1405.67|1406.74|1406.74|1405.67|1405.67|0
1593429300000|2020-06-29 11:15:00|1405.87|1405.87|1407.28|1407.28|1407.28|1407.28|1405.33|1405.33|0
1593429600000|2020-06-29 11:20:00|1408.36|1408.36|1413.76|1413.76|1414.84|1414.84|1407.82|1407.82|0
1593429900000|2020-06-29 11:25:00|1412.14|1412.14|1410.52|1410.52|1412.14|1412.14|1408.36|1408.36|0
1593430200000|2020-06-29 11:30:00|1411.6|1411.6|1407.28|1407.28|1411.6|1411.6|1406.74|1406.74|0
1593430500000|2020-06-29 11:35:00|1407.82|1407.82|1406.71|1406.71|1408.9|1408.9|1406.71|1406.71|0
1593430800000|2020-06-29 11:40:00|1407.79|1407.79|1406.17|1406.17|1407.79|1407.79|1406.17|1406.17|0
1593431100000|2020-06-29 11:45:00|1405.63|1405.63|1405.76|1405.76|1406.17|1406.17|1405.1|1405.1|0
1593431400000|2020-06-29 11:50:00|1405.47|1405.47|1406.26|1406.26|1407.88|1407.88|1405.47|1405.47|0
1593431700000|2020-06-29 11:55:00|1405.72|1405.72|1405.18|1405.18|1406.26|1406.26|1403.03|1403.03|0
1593432000000|2020-06-29 12:00:00|1405.72|1405.72|1406.8|1406.8|1406.8|1406.8|1405.72|1405.72|0
1593432300000|2020-06-29 12:05:00|1407.34|1407.34|1406.52|1406.52|1407.88|1407.88|1406.52|1406.52|0
1593432600000|2020-06-29 12:10:00|1405.98|1405.98|1405.44|1405.44|1405.98|1405.98|1405.44|1405.44|0
1593432900000|2020-06-29 12:15:00|1405.98|1405.98|1405.98|1405.98|1407.06|1407.06|1405.98|1405.98|0
1593433200000|2020-06-29 12:20:00|1406.52|1406.52|1408.14|1408.14|1408.14|1408.14|1406.52|1406.52|0
1593433500000|2020-06-29 12:25:00|1408.68|1408.68|1406.91|1406.91|1410.55|1410.55|1406.91|1406.91|0
1593433800000|2020-06-29 12:30:00|1407.99|1407.99|1409.9|1409.9|1410.44|1410.44|1407.99|1407.99|0
1593434100000|2020-06-29 12:35:00|1409.36|1409.36|1406.66|1406.66|1410.98|1410.98|1406.66|1406.66|0
1593434400000|2020-06-29 12:40:00|1407.2|1407.2|1406.66|1406.66|1407.2|1407.2|1406.66|1406.66|0
1593434700000|2020-06-29 12:45:00|1407.2|1407.2|1407.2|1407.2|1408.28|1408.28|1407.2|1407.2|0
1593435000000|2020-06-29 12:50:00|1407.74|1407.74|1408.98|1408.98|1409.03|1409.03|1407.2|1407.2|0
1593435300000|2020-06-29 12:55:00|1408.44|1408.44|1408.98|1408.98|1408.98|1408.98|1407.9|1407.9|0
1593435600000|2020-06-29 13:00:00|1409.52|1409.52|1411.03|1411.03|1412.11|1412.11|1409.52|1409.52|0
1593435900000|2020-06-29 13:05:00|1409.95|1409.95|1408.62|1408.62|1409.95|1409.95|1408.08|1408.08|0
1593436200000|2020-06-29 13:10:00|1409.16|1409.16|1407.54|1407.54|1409.16|1409.16|1407|1407|0
1593436500000|2020-06-29 13:15:00|1408.08|1408.08|1408.33|1408.33|1408.33|1408.33|1407|1407|0
1593436800000|2020-06-29 13:20:00|1408.87|1408.87|1408.87|1408.87|1409.41|1409.41|1408.33|1408.33|0
1593437100000|2020-06-29 13:25:00|1409.41|1409.41|1409.41|1409.41|1409.41|1409.41|1408.33|1408.33|0
1593437400000|2020-06-29 13:30:00|1409.95|1409.95|1403.49|1403.49|1410.63|1410.63|1403.49|1403.49|0
1593437700000|2020-06-29 13:35:00|1404.03|1404.03|1405.11|1405.11|1405.65|1405.65|1403.49|1403.49|0
1593438000000|2020-06-29 13:40:00|1403.49|1403.49|1405.11|1405.11|1406.73|1406.73|1402.42|1402.42|0
1593438300000|2020-06-29 13:45:00|1405.03|1405.03|1405.9|1405.9|1406.04|1406.04|1402.81|1402.81|0
1593438600000|2020-06-29 13:50:00|1406.44|1406.44|1409.94|1409.94|1409.94|1409.94|1406.04|1406.04|0
1593438900000|2020-06-29 13:55:00|1410.48|1410.48|1407.93|1407.93|1412.1|1412.1|1407.79|1407.79|0
1593439200000|2020-06-29 14:00:00|1408.47|1408.47|1411.07|1411.07|1411.07|1411.07|1408.47|1408.47|0
1593439500000|2020-06-29 14:05:00|1410.53|1410.53|1413.62|1413.62|1414.16|1414.16|1409.99|1409.99|0
1593439800000|2020-06-29 14:10:00|1414.16|1414.16|1415.4|1415.4|1416.48|1416.48|1413.62|1413.62|0
1593440100000|2020-06-29 14:15:00|1414.33|1414.33|1415.99|1415.99|1417.6|1417.6|1414.33|1414.33|0
1593440400000|2020-06-29 14:20:00|1416.53|1416.53|1418.97|1418.97|1418.97|1418.97|1416.13|1416.13|0
1593440700000|2020-06-29 14:25:00|1419.22|1419.22|1419.22|1419.22|1421.37|1421.37|1418.14|1418.14|0
1593441000000|2020-06-29 14:30:00|1419.76|1419.76|1421.52|1421.52|1421.91|1421.91|1419.61|1419.61|0
1593441300000|2020-06-29 14:35:00|1421.8|1421.8|1423.72|1423.72|1425.11|1425.11|1421.76|1421.76|0
1593441600000|2020-06-29 14:40:00|1424.26|1424.26|1422.4|1422.4|1425.6|1425.6|1421.86|1421.86|0
1593441900000|2020-06-29 14:45:00|1421.86|1421.86|1422.73|1422.73|1424.21|1424.21|1421.32|1421.32|0
1593442200000|2020-06-29 14:50:00|1423.27|1423.27|1423.17|1423.17|1424.52|1424.52|1422.63|1422.63|0
1593442500000|2020-06-29 14:55:00|1422.63|1422.63|1421.41|1421.41|1423.71|1423.71|1421.41|1421.41|0
1593442800000|2020-06-29 15:00:00|1421.95|1421.95|1420.29|1420.29|1423.02|1423.02|1420.29|1420.29|0
1593443100000|2020-06-29 15:05:00|1419.75|1419.75|1420.12|1420.12|1420.12|1420.12|1418.92|1418.92|0
1593443400000|2020-06-29 15:10:00|1420.66|1420.66|1422.28|1422.28|1423.9|1423.9|1419.04|1419.04|0
1593443700000|2020-06-29 15:15:00|1421.74|1421.74|1424.26|1424.26|1424.26|1424.26|1421.34|1421.34|0
1593444000000|2020-06-29 15:20:00|1424.8|1424.8|1420.76|1420.76|1425.55|1425.55|1420.01|1420.01|0
1593444300000|2020-06-29 15:25:00|1421.3|1421.3|1427.23|1427.23|1428.45|1428.45|1421.3|1421.3|0
1593501300000|2020-06-30 07:15:00|1415.15|1415.15|1417.31|1417.31|1418.93|1418.93|1415.15|1415.15|0
1593501600000|2020-06-30 07:20:00|1416.23|1416.23|1414.61|1414.61|1416.23|1416.23|1411.37|1411.37|0
1593501900000|2020-06-30 07:25:00|1414.57|1414.57|1413.82|1413.82|1415.57|1415.57|1412.87|1412.87|0
1593502200000|2020-06-30 07:30:00|1413.86|1413.86|1408.97|1408.97|1415.19|1415.19|1408.43|1408.43|0
1593502500000|2020-06-30 07:35:00|1408.43|1408.43|1411.13|1411.13|1412.21|1412.21|1407.36|1407.36|0
1593502800000|2020-06-30 07:40:00|1411.67|1411.67|1409.31|1409.31|1412.21|1412.21|1407.69|1407.69|0
1593503100000|2020-06-30 07:45:00|1408.77|1408.77|1410.92|1410.92|1410.92|1410.92|1408.77|1408.77|0
1593503400000|2020-06-30 07:50:00|1409.31|1409.31|1408.23|1408.23|1409.31|1409.31|1404.45|1404.45|0
1593503700000|2020-06-30 07:55:00|1408.77|1408.77|1408.35|1408.35|1410.38|1410.38|1408.23|1408.23|0
1593504000000|2020-06-30 08:00:00|1408.89|1408.89|1406.73|1406.73|1408.89|1408.89|1406.73|1406.73|0
1593504300000|2020-06-30 08:05:00|1407.27|1407.27|1402.96|1402.96|1407.27|1407.27|1402.96|1402.96|0
1593504600000|2020-06-30 08:10:00|1403.5|1403.5|1401.88|1401.88|1403.5|1403.5|1400.26|1400.26|0
1593504900000|2020-06-30 08:15:00|1402.96|1402.96|1403.5|1403.5|1403.5|1403.5|1402.42|1402.42|0
1593505200000|2020-06-30 08:20:00|1402.42|1402.42|1400.12|1400.12|1402.42|1402.42|1399.55|1399.55|0
1593505500000|2020-06-30 08:25:00|1399.95|1399.95|1401.71|1401.71|1401.71|1401.71|1398.87|1398.87|0
1593505800000|2020-06-30 08:30:00|1401.17|1401.17|1400.28|1400.28|1402.04|1402.04|1400.28|1400.28|0
1593506100000|2020-06-30 08:35:00|1399.74|1399.74|1403.02|1403.02|1404.1|1404.1|1399.74|1399.74|0
1593506400000|2020-06-30 08:40:00|1401.94|1401.94|1400.86|1400.86|1401.94|1401.94|1400.86|1400.86|0
1593506700000|2020-06-30 08:45:00|1400.32|1400.32|1400.61|1400.61|1401.15|1401.15|1398.17|1398.17|0
1593507000000|2020-06-30 08:50:00|1400.07|1400.07|1400.89|1400.89|1400.89|1400.89|1398.99|1398.99|0
1593507300000|2020-06-30 08:55:00|1401.43|1401.43|1400.13|1400.13|1401.43|1401.43|1400.13|1400.13|0
1593507600000|2020-06-30 09:00:00|1401.21|1401.21|1398.47|1398.47|1401.75|1401.75|1398.47|1398.47|0
1593507900000|2020-06-30 09:05:00|1399.01|1399.01|1399.01|1399.01|1399.55|1399.55|1399.01|1399.01|0
1593508200000|2020-06-30 09:10:00|1398.87|1398.87|1405.08|1405.08|1405.08|1405.08|1398.87|1398.87|0
1593508500000|2020-06-30 09:15:00|1405.62|1405.62|1406.67|1406.67|1409.25|1409.25|1405.08|1405.08|0
1593508800000|2020-06-30 09:20:00|1407.21|1407.21|1412.61|1412.61|1412.61|1412.61|1407.21|1407.21|0
1593509100000|2020-06-30 09:25:00|1412.47|1412.47|1413|1413|1415.16|1415.16|1412.47|1412.47|0
1593509400000|2020-06-30 09:30:00|1413.54|1413.54|1415.05|1415.05|1415.05|1415.05|1413|1413|0
1593509700000|2020-06-30 09:35:00|1415.19|1415.19|1416.23|1416.23|1416.81|1416.81|1415.15|1415.15|0
1593510000000|2020-06-30 09:40:00|1415.69|1415.69|1412.99|1412.99|1415.69|1415.69|1412.99|1412.99|0
1593510300000|2020-06-30 09:45:00|1413.53|1413.53|1414.07|1414.07|1414.07|1414.07|1411.37|1411.37|0
1593510600000|2020-06-30 09:50:00|1413.53|1413.53|1413.63|1413.63|1413.63|1413.63|1412.06|1412.06|0
1593510900000|2020-06-30 09:55:00|1414.17|1414.17|1416.54|1416.54|1416.54|1416.54|1413.68|1413.68|0
1593511200000|2020-06-30 10:00:00|1416.11|1416.11|1416.67|1416.67|1418.67|1418.67|1415.97|1415.97|0
1593511500000|2020-06-30 10:05:00|1416.14|1416.14|1415.37|1415.37|1416.14|1416.14|1414.12|1414.12|0
1593511800000|2020-06-30 10:10:00|1415.91|1415.91|1414.62|1414.62|1415.91|1415.91|1414.62|1414.62|0
1593512100000|2020-06-30 10:15:00|1414.08|1414.08|1415.67|1415.67|1415.67|1415.67|1413.55|1413.55|0
1593512400000|2020-06-30 10:20:00|1414.59|1414.59|1414.59|1414.59|1414.59|1414.59|1414.59|1414.59|0
1593512700000|2020-06-30 10:25:00|1415.13|1415.13|1420.53|1420.53|1421.07|1421.07|1415.13|1415.13|0
1593513000000|2020-06-30 10:30:00|1420.4|1420.4|1421.48|1421.48|1421.48|1421.48|1420.4|1420.4|0
1593513300000|2020-06-30 10:35:00|1420.94|1420.94|1418.25|1418.25|1421.48|1421.48|1418.25|1418.25|0
1593513600000|2020-06-30 10:40:00|1417.71|1417.71|1416.63|1416.63|1417.71|1417.71|1416.63|1416.63|0
1593513900000|2020-06-30 10:45:00|1417.17|1417.17|1414.3|1414.3|1417.17|1417.17|1413.76|1413.76|0
1593514200000|2020-06-30 10:50:00|1414.84|1414.84|1414.64|1414.64|1415.71|1415.71|1414.3|1414.3|0
1593514500000|2020-06-30 10:55:00|1414.92|1414.92|1414.5|1414.5|1415.58|1415.58|1414.21|1414.21|0
1593514800000|2020-06-30 11:00:00|1414.36|1414.36|1414.15|1414.15|1414.69|1414.69|1413.61|1413.61|0
1593515100000|2020-06-30 11:05:00|1413.61|1413.61|1412.53|1412.53|1414.15|1414.15|1412.53|1412.53|0
1593515400000|2020-06-30 11:10:00|1411.99|1411.99|1412.28|1412.28|1412.28|1412.28|1410.91|1410.91|0
1593515700000|2020-06-30 11:15:00|1412.82|1412.82|1412.28|1412.28|1413.36|1413.36|1412.28|1412.28|0
1593516000000|2020-06-30 11:20:00|1411.74|1411.74|1411.2|1411.2|1411.74|1411.74|1410.66|1410.66|0
1593516300000|2020-06-30 11:25:00|1410.66|1410.66|1411.58|1411.58|1412.12|1412.12|1410.66|1410.66|0
1593516600000|2020-06-30 11:30:00|1411.04|1411.04|1413.65|1413.65|1413.86|1413.86|1411.04|1411.04|0
1593516900000|2020-06-30 11:35:00|1414.19|1414.19|1414.73|1414.73|1414.73|1414.73|1413.65|1413.65|0
1593517200000|2020-06-30 11:40:00|1415.27|1415.27|1411.66|1411.66|1415.44|1415.44|1411.66|1411.66|0
1593517500000|2020-06-30 11:45:00|1411.78|1411.78|1410.42|1410.42|1411.78|1411.78|1410.17|1410.17|0
1593517800000|2020-06-30 11:50:00|1409.88|1409.88|1409.13|1409.13|1409.88|1409.88|1408.8|1408.8|0
1593518100000|2020-06-30 11:55:00|1408.05|1408.05|1406.72|1406.72|1408.05|1408.05|1406.43|1406.43|0
1593518400000|2020-06-30 12:00:00|1407.26|1407.26|1407.26|1407.26|1407.26|1407.26|1406.18|1406.18|0
1593518700000|2020-06-30 12:05:00|1407.01|1407.01|1408.33|1408.33|1408.33|1408.33|1406.84|1406.84|0
1593519000000|2020-06-30 12:10:00|1407.8|1407.8|1407.65|1407.65|1408.33|1408.33|1407.65|1407.65|0
1593519300000|2020-06-30 12:15:00|1407.11|1407.11|1407.32|1407.32|1408.4|1408.4|1407.11|1407.11|0
1593519600000|2020-06-30 12:20:00|1406.78|1406.78|1406.74|1406.74|1406.78|1406.78|1406.24|1406.24|0
1593519900000|2020-06-30 12:25:00|1407.28|1407.28|1408.1|1408.1|1409.04|1409.04|1407.28|1407.28|0
1593520200000|2020-06-30 12:30:00|1407.56|1407.56|1405.9|1405.9|1407.56|1407.56|1405.9|1405.9|0
1593520500000|2020-06-30 12:35:00|1405.37|1405.37|1404.83|1404.83|1405.37|1405.37|1403.75|1403.75|0
1593520800000|2020-06-30 12:40:00|1405.37|1405.37|1408.6|1408.6|1410.22|1410.22|1405.37|1405.37|0
1593521100000|2020-06-30 12:45:00|1409.14|1409.14|1410.22|1410.22|1411.3|1411.3|1409.14|1409.14|0
1593521400000|2020-06-30 12:50:00|1410.18|1410.18|1408.56|1408.56|1410.18|1410.18|1408.56|1408.56|0
1593521700000|2020-06-30 12:55:00|1409.1|1409.1|1409.1|1409.1|1409.1|1409.1|1407.48|1407.48|0
1593522000000|2020-06-30 13:00:00|1408.73|1408.73|1407.27|1407.27|1409.97|1409.97|1407.27|1407.27|0
1593522300000|2020-06-30 13:05:00|1406.73|1406.73|1407.27|1407.27|1407.27|1407.27|1406.73|1406.73|0
1593522600000|2020-06-30 13:10:00|1406.73|1406.73|1404.29|1404.29|1406.73|1406.73|1404.29|1404.29|0
1593522900000|2020-06-30 13:15:00|1404.83|1404.83|1403.21|1403.21|1405.9|1405.9|1403.21|1403.21|0
1593523200000|2020-06-30 13:20:00|1403.75|1403.75|1406.94|1406.94|1406.94|1406.94|1403.75|1403.75|0
1593523500000|2020-06-30 13:25:00|1407.23|1407.23|1406.15|1406.15|1407.77|1407.77|1406.15|1406.15|0
1593523800000|2020-06-30 13:30:00|1405.61|1405.61|1407.91|1407.91|1408.99|1408.99|1404.93|1404.93|0
1593524100000|2020-06-30 13:35:00|1408.45|1408.45|1406.98|1406.98|1410.75|1410.75|1406.98|1406.98|0
1593524400000|2020-06-30 13:40:00|1406.44|1406.44|1403.74|1403.74|1406.44|1406.44|1403.74|1403.74|0
1593524700000|2020-06-30 13:45:00|1403.2|1403.2|1403.47|1403.47|1406.6|1406.6|1403.2|1403.2|0
1593525000000|2020-06-30 13:50:00|1402.93|1402.93|1404.97|1404.97|1404.97|1404.97|1402.27|1402.27|0
1593525300000|2020-06-30 13:55:00|1405.51|1405.51|1403.35|1403.35|1406.05|1406.05|1402.81|1402.81|0
1593525600000|2020-06-30 14:00:00|1403.89|1403.89|1402.48|1402.48|1405.18|1405.18|1401.94|1401.94|0
1593525900000|2020-06-30 14:05:00|1401.94|1401.94|1402.22|1402.22|1402.89|1402.89|1401.4|1401.4|0
1593526200000|2020-06-30 14:10:00|1401.68|1401.68|1402.37|1402.37|1403.3|1403.3|1401.68|1401.68|0
1593526500000|2020-06-30 14:15:00|1402.91|1402.91|1402.85|1402.85|1403.39|1403.39|1402.14|1402.14|0
1593526800000|2020-06-30 14:20:00|1402.58|1402.58|1404.34|1404.34|1404.34|1404.34|1401.64|1401.64|0
1593527100000|2020-06-30 14:25:00|1404.55|1404.55|1403.8|1403.8|1404.55|1404.55|1403.26|1403.26|0
1593527400000|2020-06-30 14:30:00|1403.26|1403.26|1406.37|1406.37|1406.41|1406.41|1402.72|1402.72|0
1593527700000|2020-06-30 14:35:00|1405.83|1405.83|1405.34|1405.34|1406.37|1406.37|1404.8|1404.8|0
1593528000000|2020-06-30 14:40:00|1404.8|1404.8|1404.8|1404.8|1404.8|1404.8|1404.26|1404.26|0
1593528300000|2020-06-30 14:45:00|1404.88|1404.88|1407.58|1407.58|1407.58|1407.58|1404.88|1404.88|0
1593528600000|2020-06-30 14:50:00|1406.5|1406.5|1404.71|1404.71|1407.04|1407.04|1404.71|1404.71|0
1593528900000|2020-06-30 14:55:00|1405.25|1405.25|1408.76|1408.76|1408.76|1408.76|1405.25|1405.25|0
1593529200000|2020-06-30 15:00:00|1408.22|1408.22|1412.39|1412.39|1412.39|1412.39|1408.07|1408.07|0
1593529500000|2020-06-30 15:05:00|1411.85|1411.85|1411.89|1411.89|1412.39|1412.39|1410.27|1410.27|0
1593529800000|2020-06-30 15:10:00|1411.35|1411.35|1410.27|1410.27|1411.35|1411.35|1409.19|1409.19|0
1593530100000|2020-06-30 15:15:00|1410.15|1410.15|1409.75|1409.75|1410.15|1410.15|1408.45|1408.45|0
1593530400000|2020-06-30 15:20:00|1409.21|1409.21|1412.8|1412.8|1412.8|1412.8|1408.67|1408.67|0
1593530700000|2020-06-30 15:25:00|1411.72|1411.72|1412.75|1412.75|1412.75|1412.75|1408.95|1408.95|0
1593587700000|2020-07-01 07:15:00|1395.11|1395.11|1399.59|1399.59|1399.59|1399.59|1395.11|1395.11|0
1593588000000|2020-07-01 07:20:00|1400.01|1400.01|1401.09|1401.09|1403.25|1403.25|1400.01|1400.01|0
1593588300000|2020-07-01 07:25:00|1400.01|1400.01|1396.03|1396.03|1400.01|1400.01|1395.15|1395.15|0
1593588600000|2020-07-01 07:30:00|1394.41|1394.41|1396.57|1396.57|1396.57|1396.57|1393.33|1393.33|0
1593588900000|2020-07-01 07:35:00|1394.41|1394.41|1393.87|1393.87|1394.95|1394.95|1392.79|1392.79|0
1593589200000|2020-07-01 07:40:00|1391.71|1391.71|1391.09|1391.09|1391.71|1391.71|1388.39|1388.39|0
1593589500000|2020-07-01 07:45:00|1390.01|1390.01|1388.39|1388.39|1391.63|1391.63|1388.39|1388.39|0
1593589800000|2020-07-01 07:50:00|1387.85|1387.85|1387.6|1387.6|1387.85|1387.85|1386.77|1386.77|0
1593590100000|2020-07-01 07:55:00|1387.52|1387.52|1393.45|1393.45|1393.99|1393.99|1387.52|1387.52|0
1593590400000|2020-07-01 08:00:00|1392.91|1392.91|1394.45|1394.45|1394.53|1394.53|1392.91|1392.91|0
1593590700000|2020-07-01 08:05:00|1394.99|1394.99|1393.66|1393.66|1395.53|1395.53|1393.37|1393.37|0
1593591000000|2020-07-01 08:10:00|1393.12|1393.12|1394.2|1394.2|1394.2|1394.2|1389.88|1389.88|0
1593591300000|2020-07-01 08:15:00|1393.66|1393.66|1393.66|1393.66|1395.28|1395.28|1393.12|1393.12|0
1593591600000|2020-07-01 08:20:00|1393.12|1393.12|1392.58|1392.58|1393.12|1393.12|1392.58|1392.58|0
1593591900000|2020-07-01 08:25:00|1393.12|1393.12|1392.04|1392.04|1393.12|1393.12|1392.04|1392.04|0
1593592200000|2020-07-01 08:30:00|1390.42|1390.42|1389.88|1389.88|1390.96|1390.96|1389.88|1389.88|0
1593592500000|2020-07-01 08:35:00|1389.34|1389.34|1389.88|1389.88|1390.42|1390.42|1389.34|1389.34|0
1593592800000|2020-07-01 08:40:00|1390.96|1390.96|1393.12|1393.12|1393.12|1393.12|1390.96|1390.96|0
1593593100000|2020-07-01 08:45:00|1393.66|1393.66|1392.58|1392.58|1393.66|1393.66|1392.58|1392.58|0
1593593400000|2020-07-01 08:50:00|1392.04|1392.04|1392.04|1392.04|1393.66|1393.66|1392.04|1392.04|0
1593593700000|2020-07-01 08:55:00|1391.5|1391.5|1393.66|1393.66|1394.2|1394.2|1390.42|1390.42|0
1593594000000|2020-07-01 09:00:00|1393.58|1393.58|1391.42|1391.42|1393.58|1393.58|1391.42|1391.42|0
1593594300000|2020-07-01 09:05:00|1390.34|1390.34|1391.05|1391.05|1391.13|1391.13|1390.34|1390.34|0
1593594600000|2020-07-01 09:10:00|1390.96|1390.96|1390.63|1390.63|1391.34|1391.34|1390.63|1390.63|0
1593594900000|2020-07-01 09:15:00|1390.09|1390.09|1389.01|1389.01|1390.63|1390.63|1389.01|1389.01|0
1593595200000|2020-07-01 09:20:00|1389.55|1389.55|1390.63|1390.63|1391.17|1391.17|1389.55|1389.55|0
1593595500000|2020-07-01 09:25:00|1390.09|1390.09|1390.76|1390.76|1390.84|1390.84|1389.55|1389.55|0
1593595800000|2020-07-01 09:30:00|1391.29|1391.29|1387.52|1387.52|1395.07|1395.07|1387.52|1387.52|0
1593596100000|2020-07-01 09:35:00|1388.06|1388.06|1385.9|1385.9|1388.06|1388.06|1385.36|1385.36|0
1593596400000|2020-07-01 09:40:00|1384.82|1384.82|1380.3|1380.3|1385.36|1385.36|1379.76|1379.76|0
1593596700000|2020-07-01 09:45:00|1379.76|1379.76|1380.8|1380.8|1381.83|1381.83|1376.52|1376.52|0
1593597000000|2020-07-01 09:50:00|1379.72|1379.72|1377.57|1377.57|1380.26|1380.26|1376.49|1376.49|0
1593597300000|2020-07-01 09:55:00|1377.03|1377.03|1373.21|1373.21|1378.1|1378.1|1373.21|1373.21|0
1593597600000|2020-07-01 10:00:00|1373.12|1373.12|1377.44|1377.44|1377.44|1377.44|1372.05|1372.05|0
1593597900000|2020-07-01 10:05:00|1375.82|1375.82|1377.77|1377.77|1377.77|1377.77|1373.46|1373.46|0
1593598200000|2020-07-01 10:10:00|1376.69|1376.69|1373.93|1373.93|1377.77|1377.77|1373.46|1373.46|0
1593598500000|2020-07-01 10:15:00|1374.46|1374.46|1376.1|1376.1|1377.71|1377.71|1374.05|1374.05|0
1593598800000|2020-07-01 10:20:00|1376.64|1376.64|1378.25|1378.25|1379.33|1379.33|1376.1|1376.1|0
1593599100000|2020-07-01 10:25:00|1378.79|1378.79|1378.05|1378.05|1378.79|1378.79|1376.97|1376.97|0
1593599400000|2020-07-01 10:30:00|1378.59|1378.59|1378.05|1378.05|1378.59|1378.59|1376.43|1376.43|0
1593599700000|2020-07-01 10:35:00|1378.59|1378.59|1377.38|1377.38|1378.59|1378.59|1375.22|1375.22|0
1593600000000|2020-07-01 10:40:00|1377.47|1377.47|1377.01|1377.01|1378.05|1378.05|1375.22|1375.22|0
1593600300000|2020-07-01 10:45:00|1376.47|1376.47|1376.34|1376.34|1376.88|1376.88|1376.34|1376.34|0
1593600600000|2020-07-01 10:50:00|1375.81|1375.81|1371.95|1371.95|1375.97|1375.97|1371.95|1371.95|0
1593600900000|2020-07-01 10:55:00|1371.41|1371.41|1372.88|1372.88|1373.96|1373.96|1370.18|1370.18|0
1593601200000|2020-07-01 11:00:00|1369.65|1369.65|1368.29|1368.29|1372.55|1372.55|1368.29|1368.29|0
1593601500000|2020-07-01 11:05:00|1367.75|1367.75|1368.8|1368.8|1369.88|1369.88|1366.1|1366.1|0
1593601800000|2020-07-01 11:10:00|1368.26|1368.26|1370.08|1370.08|1370.08|1370.08|1366.64|1366.64|0
1593602100000|2020-07-01 11:15:00|1368.47|1368.47|1372.91|1372.91|1372.91|1372.91|1368.47|1368.47|0
1593602400000|2020-07-01 11:20:00|1372.37|1372.37|1373.45|1373.45|1373.45|1373.45|1371.29|1371.29|0
1593602700000|2020-07-01 11:25:00|1372.91|1372.91|1371.62|1371.62|1372.91|1372.91|1370|1370|0
1593603000000|2020-07-01 11:30:00|1369.46|1369.46|1366.27|1366.27|1369.46|1369.46|1366.27|1366.27|0
1593603300000|2020-07-01 11:35:00|1365.73|1365.73|1368.34|1368.34|1368.34|1368.34|1365.73|1365.73|0
1593603600000|2020-07-01 11:40:00|1368.88|1368.88|1367.8|1367.8|1368.88|1368.88|1365.1|1365.1|0
1593603900000|2020-07-01 11:45:00|1367.26|1367.26|1366.56|1366.56|1367.26|1367.26|1366.56|1366.56|0
1593604200000|2020-07-01 11:50:00|1366.02|1366.02|1368.84|1368.84|1368.92|1368.92|1366.02|1366.02|0
1593604500000|2020-07-01 11:55:00|1368.3|1368.3|1367.88|1367.88|1368.42|1368.42|1366.68|1366.68|0
1593604800000|2020-07-01 12:00:00|1367.35|1367.35|1366.81|1366.81|1368.42|1368.42|1365.19|1365.19|0
1593605100000|2020-07-01 12:05:00|1366.27|1366.27|1363.36|1363.36|1366.27|1366.27|1362.82|1362.82|0
1593605400000|2020-07-01 12:10:00|1363.9|1363.9|1366.97|1366.97|1367.51|1367.51|1362.82|1362.82|0
1593605700000|2020-07-01 12:15:00|1365.89|1365.89|1367.51|1367.51|1367.51|1367.51|1365.89|1365.89|0
1593606000000|2020-07-01 12:20:00|1368.05|1368.05|1368.84|1368.84|1369.17|1369.17|1367.51|1367.51|0
1593606300000|2020-07-01 12:25:00|1369.38|1369.38|1368.88|1368.88|1369.38|1369.38|1368.13|1368.13|0
1593606600000|2020-07-01 12:30:00|1368.34|1368.34|1370.38|1370.38|1371.45|1371.45|1368.34|1368.34|0
1593606900000|2020-07-01 12:35:00|1369.84|1369.84|1372.16|1372.16|1372.16|1372.16|1369.84|1369.84|0
1593607200000|2020-07-01 12:40:00|1372.7|1372.7|1373.24|1373.24|1373.24|1373.24|1371.62|1371.62|0
1593607500000|2020-07-01 12:45:00|1373.78|1373.78|1378.15|1378.15|1379.85|1379.85|1373.78|1373.78|0
1593607800000|2020-07-01 12:50:00|1378.69|1378.69|1379.77|1379.77|1380.31|1380.31|1378.15|1378.15|0
1593608100000|2020-07-01 12:55:00|1380.85|1380.85|1378.83|1378.83|1381.38|1381.38|1378.83|1378.83|0
1593608400000|2020-07-01 13:00:00|1380.45|1380.45|1383.31|1383.31|1384.39|1384.39|1378.79|1378.79|0
1593608700000|2020-07-01 13:05:00|1382.23|1382.23|1379.14|1379.14|1382.23|1382.23|1379.14|1379.14|0
1593609000000|2020-07-01 13:10:00|1380.22|1380.22|1380.09|1380.09|1380.76|1380.76|1380.09|1380.09|0
1593609300000|2020-07-01 13:15:00|1381.17|1381.17|1381.17|1381.17|1381.17|1381.17|1379.55|1379.55|0
1593609600000|2020-07-01 13:20:00|1380.63|1380.63|1380.3|1380.3|1381.46|1381.46|1379.55|1379.55|0
1593609900000|2020-07-01 13:25:00|1380.51|1380.51|1381.96|1381.96|1381.96|1381.96|1380.38|1380.38|0
1593610200000|2020-07-01 13:30:00|1382.5|1382.5|1385.45|1385.45|1385.45|1385.45|1380.59|1380.59|0
1593610500000|2020-07-01 13:35:00|1385.99|1385.99|1394.25|1394.25|1394.25|1394.25|1385.45|1385.45|0
1593610800000|2020-07-01 13:40:00|1395.33|1395.33|1392.9|1392.9|1395.33|1395.33|1392.76|1392.76|0
1593611100000|2020-07-01 13:45:00|1392.36|1392.36|1392.78|1392.78|1392.9|1392.9|1391.28|1391.28|0
1593611400000|2020-07-01 13:50:00|1393.31|1393.31|1390.29|1390.29|1393.98|1393.98|1389.75|1389.75|0
1593611700000|2020-07-01 13:55:00|1390.82|1390.82|1393.32|1393.32|1393.32|1393.32|1390.68|1390.68|0
1593612000000|2020-07-01 14:00:00|1393.9|1393.9|1391.2|1391.2|1396.68|1396.68|1391.2|1391.2|0
1593612300000|2020-07-01 14:05:00|1392.28|1392.28|1391.46|1391.46|1393.08|1393.08|1390.92|1390.92|0
1593612600000|2020-07-01 14:10:00|1392|1392|1396.02|1396.02|1396.02|1396.02|1392|1392|0
1593612900000|2020-07-01 14:15:00|1395.48|1395.48|1395.48|1395.48|1395.48|1395.48|1394.94|1394.94|0
1593613200000|2020-07-01 14:20:00|1395.34|1395.34|1392.5|1392.5|1395.34|1395.34|1391.42|1391.42|0
1593613500000|2020-07-01 14:25:00|1393.04|1393.04|1391.55|1391.55|1393.08|1393.08|1390.93|1390.93|0
1593613800000|2020-07-01 14:30:00|1392.09|1392.09|1390.62|1390.62|1393.87|1393.87|1390.62|1390.62|0
1593614100000|2020-07-01 14:35:00|1390.53|1390.53|1387.98|1387.98|1390.53|1390.53|1387.59|1387.59|0
1593614400000|2020-07-01 14:40:00|1387.44|1387.44|1385.29|1385.29|1387.44|1387.44|1385.29|1385.29|0
1593614700000|2020-07-01 14:45:00|1384.75|1384.75|1382.99|1382.99|1385.14|1385.14|1382.99|1382.99|0
1593615000000|2020-07-01 14:50:00|1382.84|1382.84|1383.88|1383.88|1384.96|1384.96|1382.8|1382.8|0
1593615300000|2020-07-01 14:55:00|1384.42|1384.42|1382.55|1382.55|1384.46|1384.46|1382.55|1382.55|0
1593615600000|2020-07-01 15:00:00|1382.84|1382.84|1381.93|1381.93|1382.84|1382.84|1381.1|1381.1|0
1593615900000|2020-07-01 15:05:00|1382.13|1382.13|1383.48|1383.48|1384.02|1384.02|1381.88|1381.88|0
1593616200000|2020-07-01 15:10:00|1382.4|1382.4|1381.07|1381.07|1382.4|1382.4|1380.53|1380.53|0
1593616500000|2020-07-01 15:15:00|1380.53|1380.53|1378.01|1378.01|1380.53|1380.53|1377.43|1377.43|0
1593616800000|2020-07-01 15:20:00|1377.47|1377.47|1378.63|1378.63|1379.17|1379.17|1376.93|1376.93|0
1593617100000|2020-07-01 15:25:00|1379.17|1379.17|1379.19|1379.19|1379.19|1379.19|1377.14|1377.14|0
1593674100000|2020-07-02 07:15:00|1399.26|1399.26|1402.13|1402.13|1403.21|1403.21|1398.72|1398.72|0
1593674400000|2020-07-02 07:20:00|1401.59|1401.59|1402.65|1402.65|1405.9|1405.9|1401.59|1401.59|0
1593674700000|2020-07-02 07:25:00|1402.11|1402.11|1403.89|1403.89|1404.97|1404.97|1402.11|1402.11|0
1593675000000|2020-07-02 07:30:00|1403.35|1403.35|1396.26|1396.26|1403.35|1403.35|1396.26|1396.26|0
1593675300000|2020-07-02 07:35:00|1395.97|1395.97|1401.44|1401.44|1402.52|1402.52|1395.97|1395.97|0
1593675600000|2020-07-02 07:40:00|1402.52|1402.52|1401.98|1401.98|1403.6|1403.6|1399.83|1399.83|0
1593675900000|2020-07-02 07:45:00|1401.44|1401.44|1403.89|1403.89|1403.89|1403.89|1400.36|1400.36|0
1593676200000|2020-07-02 07:50:00|1404.43|1404.43|1404.97|1404.97|1404.97|1404.97|1402.81|1402.81|0
1593676500000|2020-07-02 07:55:00|1406.05|1406.05|1405.51|1405.51|1406.59|1406.59|1404.97|1404.97|0
1593676800000|2020-07-02 08:00:00|1406.05|1406.05|1402.46|1402.46|1406.86|1406.86|1402.46|1402.46|0
1593677100000|2020-07-02 08:05:00|1404.08|1404.08|1406.24|1406.24|1406.24|1406.24|1402.46|1402.46|0
1593677400000|2020-07-02 08:10:00|1405.16|1405.16|1404|1404|1405.16|1405.16|1404|1404|0
1593677700000|2020-07-02 08:15:00|1405.08|1405.08|1404.58|1404.58|1405.66|1405.66|1401.88|1401.88|0
1593678000000|2020-07-02 08:20:00|1405.12|1405.12|1406.2|1406.2|1406.2|1406.2|1404.04|1404.04|0
1593678300000|2020-07-02 08:25:00|1405.66|1405.66|1407.42|1407.42|1407.96|1407.96|1405.66|1405.66|0
1593678600000|2020-07-02 08:30:00|1406.34|1406.34|1407.16|1407.16|1407.7|1407.7|1406.34|1406.34|0
1593678900000|2020-07-02 08:35:00|1407.7|1407.7|1405.55|1405.55|1407.7|1407.7|1405.55|1405.55|0
1593679200000|2020-07-02 08:40:00|1406.09|1406.09|1405.17|1405.17|1406.62|1406.62|1405.01|1405.01|0
1593679500000|2020-07-02 08:45:00|1404.63|1404.63|1403.01|1403.01|1404.63|1404.63|1403.01|1403.01|0
1593679800000|2020-07-02 08:50:00|1403.55|1403.55|1401.94|1401.94|1403.55|1403.55|1401.94|1401.94|0
1593680100000|2020-07-02 08:55:00|1402.48|1402.48|1400.71|1400.71|1403.01|1403.01|1400.71|1400.71|0
1593680400000|2020-07-02 09:00:00|1401.25|1401.25|1401.09|1401.09|1401.25|1401.25|1397.44|1397.44|0
1593680700000|2020-07-02 09:05:00|1400.01|1400.01|1402.21|1402.21|1402.25|1402.25|1398.93|1398.93|0
1593681000000|2020-07-02 09:10:00|1402.75|1402.75|1403.83|1403.83|1403.83|1403.83|1402.21|1402.21|0
1593681300000|2020-07-02 09:15:00|1403.29|1403.29|1404.2|1404.2|1404.2|1404.2|1402.75|1402.75|0
1593681600000|2020-07-02 09:20:00|1404.74|1404.74|1404.2|1404.2|1404.74|1404.74|1403.12|1403.12|0
1593681900000|2020-07-02 09:25:00|1403.66|1403.66|1403.66|1403.66|1404.74|1404.74|1403.66|1403.66|0
1593682200000|2020-07-02 09:30:00|1404.2|1404.2|1399.64|1399.64|1404.2|1404.2|1399.64|1399.64|0
1593682500000|2020-07-02 09:35:00|1399.1|1399.1|1399.88|1399.88|1399.92|1399.92|1398.3|1398.3|0
1593682800000|2020-07-02 09:40:00|1400.42|1400.42|1398.8|1398.8|1400.42|1400.42|1398.8|1398.8|0
1593683100000|2020-07-02 09:45:00|1399.88|1399.88|1399.8|1399.8|1400.96|1400.96|1399.8|1399.8|0
1593683400000|2020-07-02 09:50:00|1400.34|1400.34|1400.54|1400.54|1400.87|1400.87|1400.34|1400.34|0
1593683700000|2020-07-02 09:55:00|1400|1400|1400.54|1400.54|1400.54|1400.54|1399.46|1399.46|0
1593684000000|2020-07-02 10:00:00|1400|1400|1399.22|1399.22|1401.08|1401.08|1398.92|1398.92|0
1593684300000|2020-07-02 10:05:00|1398.68|1398.68|1396.29|1396.29|1398.68|1398.68|1395.44|1395.44|0
1593684600000|2020-07-02 10:10:00|1396.02|1396.02|1393.43|1393.43|1396.02|1396.02|1393.43|1393.43|0
1593684900000|2020-07-02 10:15:00|1393.97|1393.97|1393.97|1393.97|1395.59|1395.59|1393.43|1393.43|0
1593685200000|2020-07-02 10:20:00|1394.51|1394.51|1395.05|1395.05|1395.59|1395.59|1394.51|1394.51|0
1593685500000|2020-07-02 10:25:00|1394.51|1394.51|1395.05|1395.05|1395.05|1395.05|1393.97|1393.97|0
1593685800000|2020-07-02 10:30:00|1393.97|1393.97|1393.22|1393.22|1393.97|1393.97|1392.89|1392.89|0
1593686100000|2020-07-02 10:35:00|1393.76|1393.76|1393.18|1393.18|1393.76|1393.76|1392.1|1392.1|0
1593686400000|2020-07-02 10:40:00|1393.22|1393.22|1393.51|1393.51|1393.51|1393.51|1392.14|1392.14|0
1593686700000|2020-07-02 10:45:00|1394.58|1394.58|1394.58|1394.58|1395.12|1395.12|1394.05|1394.05|0
1593687000000|2020-07-02 10:50:00|1394.73|1394.73|1396.77|1396.77|1396.77|1396.77|1394.19|1394.19|0
1593687300000|2020-07-02 10:55:00|1397.06|1397.06|1398.22|1398.22|1398.22|1398.22|1397.06|1397.06|0
1593687600000|2020-07-02 11:00:00|1398.65|1398.65|1398.23|1398.23|1402.01|1402.01|1398.23|1398.23|0
1593687900000|2020-07-02 11:05:00|1397.15|1397.15|1399.85|1399.85|1399.85|1399.85|1396.61|1396.61|0
1593688200000|2020-07-02 11:10:00|1400.39|1400.39|1398.77|1398.77|1400.39|1400.39|1398.77|1398.77|0
1593688500000|2020-07-02 11:15:00|1398.23|1398.23|1398.06|1398.06|1399.85|1399.85|1398.06|1398.06|0
1593688800000|2020-07-02 11:20:00|1398.6|1398.6|1399.14|1399.14|1399.14|1399.14|1397.52|1397.52|0
1593689100000|2020-07-02 11:25:00|1398.6|1398.6|1398.06|1398.06|1399.14|1399.14|1398.06|1398.06|0
1593689400000|2020-07-02 11:30:00|1398.6|1398.6|1399.76|1399.76|1399.76|1399.76|1398.06|1398.06|0
1593689700000|2020-07-02 11:35:00|1399.72|1399.72|1400.05|1400.05|1400.22|1400.22|1399.51|1399.51|0
1593690000000|2020-07-02 11:40:00|1399.51|1399.51|1399.51|1399.51|1399.51|1399.51|1399.51|1399.51|0
1593690300000|2020-07-02 11:45:00|1400.05|1400.05|1399.51|1399.51|1400.59|1400.59|1399.51|1399.51|0
1593690600000|2020-07-02 11:50:00|1398.97|1398.97|1397.35|1397.35|1398.97|1398.97|1397.35|1397.35|0
1593690900000|2020-07-02 11:55:00|1396.81|1396.81|1399.39|1399.39|1399.39|1399.39|1396.77|1396.77|0
1593691200000|2020-07-02 12:00:00|1399.35|1399.35|1398.27|1398.27|1399.35|1399.35|1398.27|1398.27|0
1593691500000|2020-07-02 12:05:00|1397.73|1397.73|1397.58|1397.58|1397.73|1397.73|1397.58|1397.58|0
1593691800000|2020-07-02 12:10:00|1398.12|1398.12|1395.47|1395.47|1398.12|1398.12|1394.89|1394.89|0
1593692100000|2020-07-02 12:15:00|1395.33|1395.33|1393|1393|1395.33|1395.33|1392.46|1392.46|0
1593692400000|2020-07-02 12:20:00|1392.46|1392.46|1389.23|1389.23|1392.46|1392.46|1389.23|1389.23|0
1593692700000|2020-07-02 12:25:00|1388.69|1388.69|1389.81|1389.81|1391.43|1391.43|1388.69|1388.69|0
1593693000000|2020-07-02 12:30:00|1390.89|1390.89|1397.56|1397.56|1398.64|1398.64|1390.89|1390.89|0
1593693300000|2020-07-02 12:35:00|1397.02|1397.02|1397.35|1397.35|1398.64|1398.64|1396.28|1396.28|0
1593693600000|2020-07-02 12:40:00|1398.43|1398.43|1397.89|1397.89|1400.59|1400.59|1397.89|1397.89|0
1593693900000|2020-07-02 12:45:00|1398.43|1398.43|1400.05|1400.05|1400.59|1400.59|1398.43|1398.43|0
1593694200000|2020-07-02 12:50:00|1401.13|1401.13|1403.85|1403.85|1403.85|1403.85|1400.05|1400.05|0
1593694500000|2020-07-02 12:55:00|1404.92|1404.92|1407.08|1407.08|1407.08|1407.08|1403.31|1403.31|0
1593694800000|2020-07-02 13:00:00|1406.54|1406.54|1404.84|1404.84|1407.08|1407.08|1403.76|1403.76|0
1593695100000|2020-07-02 13:05:00|1404.3|1404.3|1404.3|1404.3|1404.84|1404.84|1403.22|1403.22|0
1593695400000|2020-07-02 13:10:00|1403.76|1403.76|1403.35|1403.35|1404.3|1404.3|1402.27|1402.27|0
1593695700000|2020-07-02 13:15:00|1402.81|1402.81|1403.31|1403.31|1403.85|1403.85|1401.2|1401.2|0
1593696000000|2020-07-02 13:20:00|1403.85|1403.85|1403.77|1403.77|1405.39|1405.39|1403.77|1403.77|0
1593696300000|2020-07-02 13:25:00|1404.31|1404.31|1402.83|1402.83|1404.31|1404.31|1402.83|1402.83|0
1593696600000|2020-07-02 13:30:00|1403.37|1403.37|1403.25|1403.25|1404.45|1404.45|1402.83|1402.83|0
1593696900000|2020-07-02 13:35:00|1403.79|1403.79|1404.86|1404.86|1405.4|1405.4|1403.79|1403.79|0
1593697200000|2020-07-02 13:40:00|1405.4|1405.4|1401.63|1401.63|1405.4|1405.4|1401.63|1401.63|0
1593697500000|2020-07-02 13:45:00|1402.17|1402.17|1405.53|1405.53|1405.53|1405.53|1401.09|1401.09|0
1593697800000|2020-07-02 13:50:00|1404.99|1404.99|1403.25|1403.25|1405.53|1405.53|1403.25|1403.25|0
1593698100000|2020-07-02 13:55:00|1403.52|1403.52|1404.85|1404.85|1405.01|1405.01|1403.25|1403.25|0
1593698400000|2020-07-02 14:00:00|1405.39|1405.39|1403.77|1403.77|1405.39|1405.39|1403.77|1403.77|0
1593698700000|2020-07-02 14:05:00|1404.31|1404.31|1405.8|1405.8|1407|1407|1404.31|1404.31|0
1593699000000|2020-07-02 14:10:00|1406.34|1406.34|1405.26|1405.26|1409.04|1409.04|1405.26|1405.26|0
1593699300000|2020-07-02 14:15:00|1406.34|1406.34|1407.42|1407.42|1409.04|1409.04|1406.34|1406.34|0
1593699600000|2020-07-02 14:20:00|1407.96|1407.96|1402.84|1402.84|1407.96|1407.96|1402.84|1402.84|0
1593699900000|2020-07-02 14:25:00|1402.3|1402.3|1399.13|1399.13|1402.84|1402.84|1398.59|1398.59|0
1593700200000|2020-07-02 14:30:00|1399.04|1399.04|1402.28|1402.28|1402.28|1402.28|1399.04|1399.04|0
1593700500000|2020-07-02 14:35:00|1402.82|1402.82|1402.42|1402.42|1403.25|1403.25|1401.34|1401.34|0
1593700800000|2020-07-02 14:40:00|1402.96|1402.96|1401.06|1401.06|1402.96|1402.96|1399.98|1399.98|0
1593701100000|2020-07-02 14:45:00|1400.52|1400.52|1399.98|1399.98|1402.14|1402.14|1399.98|1399.98|0
1593701400000|2020-07-02 14:50:00|1400.52|1400.52|1398.76|1398.76|1401.6|1401.6|1397.34|1397.34|0
1593701700000|2020-07-02 14:55:00|1398.22|1398.22|1392.17|1392.17|1398.22|1398.22|1392.17|1392.17|0
1593702000000|2020-07-02 15:00:00|1391.63|1391.63|1388.51|1388.51|1393.78|1393.78|1388.51|1388.51|0
1593702300000|2020-07-02 15:05:00|1389.05|1389.05|1384.3|1384.3|1389.05|1389.05|1384.3|1384.3|0
1593702600000|2020-07-02 15:10:00|1383.77|1383.77|1385.12|1385.12|1385.55|1385.55|1383.64|1383.64|0
1593702900000|2020-07-02 15:15:00|1385.66|1385.66|1390.97|1390.97|1390.97|1390.97|1385.22|1385.22|0
1593703200000|2020-07-02 15:20:00|1391.51|1391.51|1397.12|1397.12|1397.66|1397.66|1391.51|1391.51|0
1593703500000|2020-07-02 15:25:00|1397.27|1397.27|1395.47|1395.47|1398.74|1398.74|1394.13|1394.13|0
1593760500000|2020-07-03 07:15:00|1392.92|1392.92|1392.41|1392.41|1393.32|1393.32|1390.08|1390.08|0
1593760800000|2020-07-03 07:20:00|1391.87|1391.87|1389.18|1389.18|1391.87|1391.87|1388.64|1388.64|0
1593761100000|2020-07-03 07:25:00|1390.25|1390.25|1390.25|1390.25|1392.41|1392.41|1389.18|1389.18|0
1593761400000|2020-07-03 07:30:00|1388.64|1388.64|1394.6|1394.6|1394.6|1394.6|1388.64|1388.64|0
1593761700000|2020-07-03 07:35:00|1394.06|1394.06|1395.68|1395.68|1397.3|1397.3|1394.06|1394.06|0
1593762000000|2020-07-03 07:40:00|1396.76|1396.76|1396.02|1396.02|1397.84|1397.84|1395.31|1395.31|0
1593762300000|2020-07-03 07:45:00|1396.45|1396.45|1396.16|1396.16|1396.59|1396.59|1394.15|1394.15|0
1593762600000|2020-07-03 07:50:00|1395.08|1395.08|1393.84|1393.84|1395.08|1395.08|1392.76|1392.76|0
1593762900000|2020-07-03 07:55:00|1393.71|1393.71|1396.95|1396.95|1396.95|1396.95|1393.71|1393.71|0
1593763200000|2020-07-03 08:00:00|1396.41|1396.41|1394.57|1394.57|1396.41|1396.41|1394.25|1394.25|0
1593763500000|2020-07-03 08:05:00|1394.71|1394.71|1395.93|1395.93|1397.55|1397.55|1394.71|1394.71|0
1593763800000|2020-07-03 08:10:00|1395.39|1395.39|1392.59|1392.59|1395.39|1395.39|1391.91|1391.91|0
1593764100000|2020-07-03 08:15:00|1392.05|1392.05|1395.59|1395.59|1395.59|1395.59|1392.05|1392.05|0
1593764400000|2020-07-03 08:20:00|1393.43|1393.43|1392.34|1392.34|1393.43|1393.43|1391.8|1391.8|0
1593764700000|2020-07-03 08:25:00|1391.8|1391.8|1386.35|1386.35|1391.8|1391.8|1386.35|1386.35|0
1593765000000|2020-07-03 08:30:00|1386.89|1386.89|1388.51|1388.51|1389.05|1389.05|1385.81|1385.81|0
1593765300000|2020-07-03 08:35:00|1389.05|1389.05|1388.51|1388.51|1389.05|1389.05|1388.51|1388.51|0
1593765600000|2020-07-03 08:40:00|1389.05|1389.05|1388.38|1388.38|1389.05|1389.05|1387.3|1387.3|0
1593765900000|2020-07-03 08:45:00|1388.95|1388.95|1387.87|1387.87|1389.92|1389.92|1387.73|1387.73|0
1593766200000|2020-07-03 08:50:00|1388.41|1388.41|1385.09|1385.09|1388.41|1388.41|1384.01|1384.01|0
1593766500000|2020-07-03 08:55:00|1386.17|1386.17|1385.63|1385.63|1386.71|1386.71|1385.63|1385.63|0
1593766800000|2020-07-03 09:00:00|1385.09|1385.09|1385.63|1385.63|1385.63|1385.63|1384.55|1384.55|0
1593767100000|2020-07-03 09:05:00|1385.09|1385.09|1378.49|1378.49|1385.09|1385.09|1378.49|1378.49|0
1593767400000|2020-07-03 09:10:00|1379.03|1379.03|1380.11|1380.11|1380.11|1380.11|1374.72|1374.72|0
1593767700000|2020-07-03 09:15:00|1379.57|1379.57|1379.78|1379.78|1380.65|1380.65|1379.57|1379.57|0
1593768000000|2020-07-03 09:20:00|1379.24|1379.24|1377.08|1377.08|1379.78|1379.78|1376.54|1376.54|0
1593768300000|2020-07-03 09:25:00|1377.62|1377.62|1373.72|1373.72|1378.16|1378.16|1373.72|1373.72|0
1593768600000|2020-07-03 09:30:00|1374.8|1374.8|1376.42|1376.42|1378.04|1378.04|1373.72|1373.72|0
1593768900000|2020-07-03 09:35:00|1376.96|1376.96|1376.96|1376.96|1378.58|1378.58|1376.42|1376.42|0
1593769200000|2020-07-03 09:40:00|1377.24|1377.24|1370.25|1370.25|1377.39|1377.39|1370.25|1370.25|0
1593769500000|2020-07-03 09:45:00|1369.71|1369.71|1368.41|1368.41|1371.16|1371.16|1368.41|1368.41|0
1593769800000|2020-07-03 09:50:00|1368.94|1368.94|1373.8|1373.8|1373.8|1373.8|1368.94|1368.94|0
1593770100000|2020-07-03 09:55:00|1372.72|1372.72|1373.18|1373.18|1375.42|1375.42|1371.64|1371.64|0
1593770400000|2020-07-03 10:00:00|1373.26|1373.26|1374.17|1374.17|1374.17|1374.17|1372.01|1372.01|0
1593770700000|2020-07-03 10:05:00|1373.63|1373.63|1371.47|1371.47|1373.63|1373.63|1369.31|1369.31|0
1593771000000|2020-07-03 10:10:00|1372.01|1372.01|1371.33|1371.33|1372.55|1372.55|1370.39|1370.39|0
1593771300000|2020-07-03 10:15:00|1370.25|1370.25|1369.93|1369.93|1371.87|1371.87|1369.71|1369.71|0
1593771600000|2020-07-03 10:20:00|1369.39|1369.39|1367.77|1367.77|1369.39|1369.39|1367.24|1367.24|0
1593771900000|2020-07-03 10:25:00|1368.31|1368.31|1373.85|1373.85|1373.85|1373.85|1368.31|1368.31|0
1593772200000|2020-07-03 10:30:00|1374.39|1374.39|1376.67|1376.67|1376.67|1376.67|1374.39|1374.39|0
1593772500000|2020-07-03 10:35:00|1376.8|1376.8|1373.56|1373.56|1377.34|1377.34|1373.56|1373.56|0
1593772800000|2020-07-03 10:40:00|1373.02|1373.02|1374.02|1374.02|1374.64|1374.64|1373.02|1373.02|0
1593773100000|2020-07-03 10:45:00|1373.48|1373.48|1376.32|1376.32|1376.46|1376.46|1372.94|1372.94|0
1593773400000|2020-07-03 10:50:00|1377.4|1377.4|1377.27|1377.27|1378.89|1378.89|1377.27|1377.27|0
1593773700000|2020-07-03 10:55:00|1377.81|1377.81|1379.06|1379.06|1379.39|1379.39|1377.81|1377.81|0
1593774000000|2020-07-03 11:00:00|1379.14|1379.14|1374.05|1374.05|1380.76|1380.76|1374.05|1374.05|0
1593774300000|2020-07-03 11:05:00|1373.51|1373.51|1374.59|1374.59|1374.59|1374.59|1373.51|1373.51|0
1593774600000|2020-07-03 11:10:00|1374.47|1374.47|1374.42|1374.42|1374.47|1374.47|1374.42|1374.42|0
1593774900000|2020-07-03 11:15:00|1374.47|1374.47|1375.05|1375.05|1376.62|1376.62|1374.47|1374.47|0
1593775200000|2020-07-03 11:20:00|1374.51|1374.51|1373.97|1373.97|1374.51|1374.51|1373.97|1373.97|0
1593775500000|2020-07-03 11:25:00|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|0
1593775800000|2020-07-03 11:30:00|1372.72|1372.72|1374.34|1374.34|1374.34|1374.34|1372.72|1372.72|0
1593776100000|2020-07-03 11:35:00|1374.3|1374.3|1373.22|1373.22|1375.92|1375.92|1373.22|1373.22|0
1593776400000|2020-07-03 11:40:00|1372.68|1372.68|1370.52|1370.52|1372.68|1372.68|1370.52|1370.52|0
1593776700000|2020-07-03 11:45:00|1369.98|1369.98|1370.52|1370.52|1370.52|1370.52|1369.98|1369.98|0
1593777000000|2020-07-03 11:50:00|1371.06|1371.06|1369.98|1369.98|1371.06|1371.06|1369.98|1369.98|0
1593777300000|2020-07-03 11:55:00|1368.37|1368.37|1368.28|1368.28|1368.37|1368.37|1368.28|1368.28|0
1593777600000|2020-07-03 12:00:00|1369.36|1369.36|1368.66|1368.66|1369.4|1369.4|1366.71|1366.71|0
1593777900000|2020-07-03 12:05:00|1368.12|1368.12|1367.58|1367.58|1368.12|1368.12|1367.58|1367.58|0
1593778200000|2020-07-03 12:10:00|1366.5|1366.5|1368.12|1368.12|1368.66|1368.66|1366.5|1366.5|0
1593778500000|2020-07-03 12:15:00|1368.66|1368.66|1372.56|1372.56|1372.56|1372.56|1368.66|1368.66|0
1593778800000|2020-07-03 12:20:00|1372.02|1372.02|1373.22|1373.22|1373.22|1373.22|1372.02|1372.02|0
1593779100000|2020-07-03 12:25:00|1373.76|1373.76|1373.76|1373.76|1373.76|1373.76|1373.22|1373.22|0
1593779400000|2020-07-03 12:30:00|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|0
1593779700000|2020-07-03 12:35:00|1375.38|1375.38|1374.84|1374.84|1375.38|1375.38|1374.3|1374.3|0
1593780000000|2020-07-03 12:40:00|1375.38|1375.38|1375.42|1375.42|1375.42|1375.42|1375.38|1375.38|0
1593780300000|2020-07-03 12:45:00|1374.88|1374.88|1374.92|1374.92|1375.42|1375.42|1374.8|1374.8|0
1593780600000|2020-07-03 12:50:00|1374.38|1374.38|1377.08|1377.08|1377.08|1377.08|1373.84|1373.84|0
1593780900000|2020-07-03 12:55:00|1376.54|1376.54|1375.3|1375.3|1376.54|1376.54|1374.72|1374.72|0
1593781200000|2020-07-03 13:00:00|1375.84|1375.84|1379.9|1379.9|1379.9|1379.9|1375.79|1375.79|0
1593781500000|2020-07-03 13:05:00|1379.99|1379.99|1378.91|1378.91|1380.03|1380.03|1378.37|1378.37|0
1593781800000|2020-07-03 13:10:00|1379.45|1379.45|1378.65|1378.65|1379.45|1379.45|1378.11|1378.11|0
1593782100000|2020-07-03 13:15:00|1379.73|1379.73|1380.19|1380.19|1381.81|1381.81|1379.73|1379.73|0
1593782400000|2020-07-03 13:20:00|1380.73|1380.73|1380.19|1380.19|1381.81|1381.81|1380.19|1380.19|0
1593782700000|2020-07-03 13:25:00|1379.65|1379.65|1383.92|1383.92|1383.92|1383.92|1379.07|1379.07|0
1593783000000|2020-07-03 13:30:00|1384.46|1384.46|1380.25|1380.25|1384.61|1384.61|1380.25|1380.25|0
1593783300000|2020-07-03 13:35:00|1379.17|1379.17|1378.63|1378.63|1379.71|1379.71|1378.63|1378.63|0
1593783600000|2020-07-03 13:40:00|1378.09|1378.09|1376.43|1376.43|1378.09|1378.09|1376.43|1376.43|0
1593783900000|2020-07-03 13:45:00|1376.97|1376.97|1378.59|1378.59|1379.13|1379.13|1376.97|1376.97|0
1593784200000|2020-07-03 13:50:00|1379.13|1379.13|1379.27|1379.27|1379.85|1379.85|1378.73|1378.73|0
1593784500000|2020-07-03 13:55:00|1379.81|1379.81|1377.4|1377.4|1379.81|1379.81|1376.32|1376.32|0
1593784800000|2020-07-03 14:00:00|1377.61|1377.61|1377.34|1377.34|1377.74|1377.74|1377.07|1377.07|0
1593785100000|2020-07-03 14:05:00|1377.88|1377.88|1375.85|1375.85|1379.38|1379.38|1375.85|1375.85|0
1593785400000|2020-07-03 14:10:00|1376.02|1376.02|1378.87|1378.87|1378.87|1378.87|1376.02|1376.02|0
1593785700000|2020-07-03 14:15:00|1378.33|1378.33|1377.68|1377.68|1378.33|1378.33|1376.6|1376.6|0
1593786000000|2020-07-03 14:20:00|1378.22|1378.22|1376.6|1376.6|1378.76|1378.76|1376.6|1376.6|0
1593786300000|2020-07-03 14:25:00|1377.14|1377.14|1377.6|1377.6|1377.6|1377.6|1375.44|1375.44|0
1593786600000|2020-07-03 14:30:00|1377.06|1377.06|1374.45|1374.45|1377.68|1377.68|1374.45|1374.45|0
1593786900000|2020-07-03 14:35:00|1373.91|1373.91|1373.82|1373.82|1373.91|1373.91|1373.2|1373.2|0
1593787200000|2020-07-03 14:40:00|1373.97|1373.97|1377.17|1377.17|1377.17|1377.17|1373.97|1373.97|0
1593787500000|2020-07-03 14:45:00|1376.09|1376.09|1377.71|1377.71|1378.25|1378.25|1376.09|1376.09|0
1593787800000|2020-07-03 14:50:00|1377.17|1377.17|1377.42|1377.42|1377.42|1377.42|1376.63|1376.63|0
1593788100000|2020-07-03 14:55:00|1376.88|1376.88|1379.51|1379.51|1379.51|1379.51|1376.34|1376.34|0
1593788400000|2020-07-03 15:00:00|1378.97|1378.97|1382.21|1382.21|1382.21|1382.21|1378.43|1378.43|0
1593788700000|2020-07-03 15:05:00|1382.25|1382.25|1380.32|1380.32|1382.25|1382.25|1380.32|1380.32|0
1593789000000|2020-07-03 15:10:00|1380.24|1380.24|1378.01|1378.01|1380.45|1380.45|1378.01|1378.01|0
1593789300000|2020-07-03 15:15:00|1378.09|1378.09|1380.03|1380.03|1380.03|1380.03|1377.55|1377.55|0
1593789600000|2020-07-03 15:20:00|1379.5|1379.5|1379.16|1379.16|1380.57|1380.57|1378.96|1378.96|0
1593789900000|2020-07-03 15:25:00|1378.62|1378.62|1378.68|1378.68|1379.61|1379.61|1377.96|1377.96|0
1593760500000|2020-07-03 07:15:00|1392.92|1392.92|1392.41|1392.41|1393.32|1393.32|1390.08|1390.08|0
1593760800000|2020-07-03 07:20:00|1391.87|1391.87|1389.18|1389.18|1391.87|1391.87|1388.64|1388.64|0
1593761100000|2020-07-03 07:25:00|1390.25|1390.25|1390.25|1390.25|1392.41|1392.41|1389.18|1389.18|0
1593761400000|2020-07-03 07:30:00|1388.64|1388.64|1394.6|1394.6|1394.6|1394.6|1388.64|1388.64|0
1593761700000|2020-07-03 07:35:00|1394.06|1394.06|1395.68|1395.68|1397.3|1397.3|1394.06|1394.06|0
1593762000000|2020-07-03 07:40:00|1396.76|1396.76|1396.02|1396.02|1397.84|1397.84|1395.31|1395.31|0
1593762300000|2020-07-03 07:45:00|1396.45|1396.45|1396.16|1396.16|1396.59|1396.59|1394.15|1394.15|0
1593762600000|2020-07-03 07:50:00|1395.08|1395.08|1393.84|1393.84|1395.08|1395.08|1392.76|1392.76|0
1593762900000|2020-07-03 07:55:00|1393.71|1393.71|1396.95|1396.95|1396.95|1396.95|1393.71|1393.71|0
1593763200000|2020-07-03 08:00:00|1396.41|1396.41|1394.57|1394.57|1396.41|1396.41|1394.25|1394.25|0
1593763500000|2020-07-03 08:05:00|1394.71|1394.71|1395.93|1395.93|1397.55|1397.55|1394.71|1394.71|0
1593763800000|2020-07-03 08:10:00|1395.39|1395.39|1392.59|1392.59|1395.39|1395.39|1391.91|1391.91|0
1593764100000|2020-07-03 08:15:00|1392.05|1392.05|1395.59|1395.59|1395.59|1395.59|1392.05|1392.05|0
1593764400000|2020-07-03 08:20:00|1393.43|1393.43|1392.34|1392.34|1393.43|1393.43|1391.8|1391.8|0
1593764700000|2020-07-03 08:25:00|1391.8|1391.8|1386.35|1386.35|1391.8|1391.8|1386.35|1386.35|0
1593765000000|2020-07-03 08:30:00|1386.89|1386.89|1388.51|1388.51|1389.05|1389.05|1385.81|1385.81|0
1593765300000|2020-07-03 08:35:00|1389.05|1389.05|1388.51|1388.51|1389.05|1389.05|1388.51|1388.51|0
1593765600000|2020-07-03 08:40:00|1389.05|1389.05|1388.38|1388.38|1389.05|1389.05|1387.3|1387.3|0
1593765900000|2020-07-03 08:45:00|1388.95|1388.95|1387.87|1387.87|1389.92|1389.92|1387.73|1387.73|0
1593766200000|2020-07-03 08:50:00|1388.41|1388.41|1385.09|1385.09|1388.41|1388.41|1384.01|1384.01|0
1593766500000|2020-07-03 08:55:00|1386.17|1386.17|1385.63|1385.63|1386.71|1386.71|1385.63|1385.63|0
1593766800000|2020-07-03 09:00:00|1385.09|1385.09|1385.63|1385.63|1385.63|1385.63|1384.55|1384.55|0
1593767100000|2020-07-03 09:05:00|1385.09|1385.09|1378.49|1378.49|1385.09|1385.09|1378.49|1378.49|0
1593767400000|2020-07-03 09:10:00|1379.03|1379.03|1380.11|1380.11|1380.11|1380.11|1374.72|1374.72|0
1593767700000|2020-07-03 09:15:00|1379.57|1379.57|1379.78|1379.78|1380.65|1380.65|1379.57|1379.57|0
1593768000000|2020-07-03 09:20:00|1379.24|1379.24|1377.08|1377.08|1379.78|1379.78|1376.54|1376.54|0
1593768300000|2020-07-03 09:25:00|1377.62|1377.62|1373.72|1373.72|1378.16|1378.16|1373.72|1373.72|0
1593768600000|2020-07-03 09:30:00|1374.8|1374.8|1376.42|1376.42|1378.04|1378.04|1373.72|1373.72|0
1593768900000|2020-07-03 09:35:00|1376.96|1376.96|1376.96|1376.96|1378.58|1378.58|1376.42|1376.42|0
1593769200000|2020-07-03 09:40:00|1377.24|1377.24|1370.25|1370.25|1377.39|1377.39|1370.25|1370.25|0
1593769500000|2020-07-03 09:45:00|1369.71|1369.71|1368.41|1368.41|1371.16|1371.16|1368.41|1368.41|0
1593769800000|2020-07-03 09:50:00|1368.94|1368.94|1373.8|1373.8|1373.8|1373.8|1368.94|1368.94|0
1593770100000|2020-07-03 09:55:00|1372.72|1372.72|1373.18|1373.18|1375.42|1375.42|1371.64|1371.64|0
1593770400000|2020-07-03 10:00:00|1373.26|1373.26|1374.17|1374.17|1374.17|1374.17|1372.01|1372.01|0
1593770700000|2020-07-03 10:05:00|1373.63|1373.63|1371.47|1371.47|1373.63|1373.63|1369.31|1369.31|0
1593771000000|2020-07-03 10:10:00|1372.01|1372.01|1371.33|1371.33|1372.55|1372.55|1370.39|1370.39|0
1593771300000|2020-07-03 10:15:00|1370.25|1370.25|1369.93|1369.93|1371.87|1371.87|1369.71|1369.71|0
1593771600000|2020-07-03 10:20:00|1369.39|1369.39|1367.77|1367.77|1369.39|1369.39|1367.24|1367.24|0
1593771900000|2020-07-03 10:25:00|1368.31|1368.31|1373.85|1373.85|1373.85|1373.85|1368.31|1368.31|0
1593772200000|2020-07-03 10:30:00|1374.39|1374.39|1376.67|1376.67|1376.67|1376.67|1374.39|1374.39|0
1593772500000|2020-07-03 10:35:00|1376.8|1376.8|1373.56|1373.56|1377.34|1377.34|1373.56|1373.56|0
1593772800000|2020-07-03 10:40:00|1373.02|1373.02|1374.02|1374.02|1374.64|1374.64|1373.02|1373.02|0
1593773100000|2020-07-03 10:45:00|1373.48|1373.48|1376.32|1376.32|1376.46|1376.46|1372.94|1372.94|0
1593773400000|2020-07-03 10:50:00|1377.4|1377.4|1377.27|1377.27|1378.89|1378.89|1377.27|1377.27|0
1593773700000|2020-07-03 10:55:00|1377.81|1377.81|1379.06|1379.06|1379.39|1379.39|1377.81|1377.81|0
1593774000000|2020-07-03 11:00:00|1379.14|1379.14|1374.05|1374.05|1380.76|1380.76|1374.05|1374.05|0
1593774300000|2020-07-03 11:05:00|1373.51|1373.51|1374.59|1374.59|1374.59|1374.59|1373.51|1373.51|0
1593774600000|2020-07-03 11:10:00|1374.47|1374.47|1374.42|1374.42|1374.47|1374.47|1374.42|1374.42|0
1593774900000|2020-07-03 11:15:00|1374.47|1374.47|1375.05|1375.05|1376.62|1376.62|1374.47|1374.47|0
1593775200000|2020-07-03 11:20:00|1374.51|1374.51|1373.97|1373.97|1374.51|1374.51|1373.97|1373.97|0
1593775500000|2020-07-03 11:25:00|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|1372.89|0
1593775800000|2020-07-03 11:30:00|1372.72|1372.72|1374.34|1374.34|1374.34|1374.34|1372.72|1372.72|0
1593776100000|2020-07-03 11:35:00|1374.3|1374.3|1373.22|1373.22|1375.92|1375.92|1373.22|1373.22|0
1593776400000|2020-07-03 11:40:00|1372.68|1372.68|1370.52|1370.52|1372.68|1372.68|1370.52|1370.52|0
1593776700000|2020-07-03 11:45:00|1369.98|1369.98|1370.52|1370.52|1370.52|1370.52|1369.98|1369.98|0
1593777000000|2020-07-03 11:50:00|1371.06|1371.06|1369.98|1369.98|1371.06|1371.06|1369.98|1369.98|0
1593777300000|2020-07-03 11:55:00|1368.37|1368.37|1368.28|1368.28|1368.37|1368.37|1368.28|1368.28|0
1593777600000|2020-07-03 12:00:00|1369.36|1369.36|1368.66|1368.66|1369.4|1369.4|1366.71|1366.71|0
1593777900000|2020-07-03 12:05:00|1368.12|1368.12|1367.58|1367.58|1368.12|1368.12|1367.58|1367.58|0
1593778200000|2020-07-03 12:10:00|1366.5|1366.5|1368.12|1368.12|1368.66|1368.66|1366.5|1366.5|0
1593778500000|2020-07-03 12:15:00|1368.66|1368.66|1372.56|1372.56|1372.56|1372.56|1368.66|1368.66|0
1593778800000|2020-07-03 12:20:00|1372.02|1372.02|1373.22|1373.22|1373.22|1373.22|1372.02|1372.02|0
1593779100000|2020-07-03 12:25:00|1373.76|1373.76|1373.76|1373.76|1373.76|1373.76|1373.22|1373.22|0
1593779400000|2020-07-03 12:30:00|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|1374.84|0
1593779700000|2020-07-03 12:35:00|1375.38|1375.38|1374.84|1374.84|1375.38|1375.38|1374.3|1374.3|0
1593780000000|2020-07-03 12:40:00|1375.38|1375.38|1375.42|1375.42|1375.42|1375.42|1375.38|1375.38|0
1593780300000|2020-07-03 12:45:00|1374.88|1374.88|1374.92|1374.92|1375.42|1375.42|1374.8|1374.8|0
1593780600000|2020-07-03 12:50:00|1374.38|1374.38|1377.08|1377.08|1377.08|1377.08|1373.84|1373.84|0
1593780900000|2020-07-03 12:55:00|1376.54|1376.54|1375.3|1375.3|1376.54|1376.54|1374.72|1374.72|0
1593781200000|2020-07-03 13:00:00|1375.84|1375.84|1379.9|1379.9|1379.9|1379.9|1375.79|1375.79|0
1593781500000|2020-07-03 13:05:00|1379.99|1379.99|1378.91|1378.91|1380.03|1380.03|1378.37|1378.37|0
1593781800000|2020-07-03 13:10:00|1379.45|1379.45|1378.65|1378.65|1379.45|1379.45|1378.11|1378.11|0
1593782100000|2020-07-03 13:15:00|1379.73|1379.73|1380.19|1380.19|1381.81|1381.81|1379.73|1379.73|0
1593782400000|2020-07-03 13:20:00|1380.73|1380.73|1380.19|1380.19|1381.81|1381.81|1380.19|1380.19|0
1593782700000|2020-07-03 13:25:00|1379.65|1379.65|1383.92|1383.92|1383.92|1383.92|1379.07|1379.07|0
1593783000000|2020-07-03 13:30:00|1384.46|1384.46|1380.25|1380.25|1384.61|1384.61|1380.25|1380.25|0
1593783300000|2020-07-03 13:35:00|1379.17|1379.17|1378.63|1378.63|1379.71|1379.71|1378.63|1378.63|0
1593783600000|2020-07-03 13:40:00|1378.09|1378.09|1376.43|1376.43|1378.09|1378.09|1376.43|1376.43|0
1593783900000|2020-07-03 13:45:00|1376.97|1376.97|1378.59|1378.59|1379.13|1379.13|1376.97|1376.97|0
1593784200000|2020-07-03 13:50:00|1379.13|1379.13|1379.27|1379.27|1379.85|1379.85|1378.73|1378.73|0
1593784500000|2020-07-03 13:55:00|1379.81|1379.81|1377.4|1377.4|1379.81|1379.81|1376.32|1376.32|0
1593784800000|2020-07-03 14:00:00|1377.61|1377.61|1377.34|1377.34|1377.74|1377.74|1377.07|1377.07|0
1593785100000|2020-07-03 14:05:00|1377.88|1377.88|1375.85|1375.85|1379.38|1379.38|1375.85|1375.85|0
1593785400000|2020-07-03 14:10:00|1376.02|1376.02|1378.87|1378.87|1378.87|1378.87|1376.02|1376.02|0
1593785700000|2020-07-03 14:15:00|1378.33|1378.33|1377.68|1377.68|1378.33|1378.33|1376.6|1376.6|0
1593786000000|2020-07-03 14:20:00|1378.22|1378.22|1376.6|1376.6|1378.76|1378.76|1376.6|1376.6|0
1593786300000|2020-07-03 14:25:00|1377.14|1377.14|1377.6|1377.6|1377.6|1377.6|1375.44|1375.44|0
1593786600000|2020-07-03 14:30:00|1377.06|1377.06|1374.45|1374.45|1377.68|1377.68|1374.45|1374.45|0
1593786900000|2020-07-03 14:35:00|1373.91|1373.91|1373.82|1373.82|1373.91|1373.91|1373.2|1373.2|0
1593787200000|2020-07-03 14:40:00|1373.97|1373.97|1377.17|1377.17|1377.17|1377.17|1373.97|1373.97|0
1593787500000|2020-07-03 14:45:00|1376.09|1376.09|1377.71|1377.71|1378.25|1378.25|1376.09|1376.09|0
1593787800000|2020-07-03 14:50:00|1377.17|1377.17|1377.42|1377.42|1377.42|1377.42|1376.63|1376.63|0
1593788100000|2020-07-03 14:55:00|1376.88|1376.88|1379.51|1379.51|1379.51|1379.51|1376.34|1376.34|0
1593788400000|2020-07-03 15:00:00|1378.97|1378.97|1382.21|1382.21|1382.21|1382.21|1378.43|1378.43|0
1593788700000|2020-07-03 15:05:00|1382.25|1382.25|1380.32|1380.32|1382.25|1382.25|1380.32|1380.32|0
1593789000000|2020-07-03 15:10:00|1380.24|1380.24|1378.01|1378.01|1380.45|1380.45|1378.01|1378.01|0
1593789300000|2020-07-03 15:15:00|1378.09|1378.09|1380.03|1380.03|1380.03|1380.03|1377.55|1377.55|0
1593789600000|2020-07-03 15:20:00|1379.5|1379.5|1379.16|1379.16|1380.57|1380.57|1378.96|1378.96|0
1593789900000|2020-07-03 15:25:00|1378.62|1378.62|1378.68|1378.68|1379.61|1379.61|1377.96|1377.96|0
1594019700000|2020-07-06 07:15:00|1393.35|1393.35|1394.2|1394.2|1396.36|1396.36|1391.5|1391.5|0
1594020000000|2020-07-06 07:20:00|1393.66|1393.66|1396.19|1396.19|1400.13|1400.13|1393.66|1393.66|0
1594020300000|2020-07-06 07:25:00|1395.65|1395.65|1390.34|1390.34|1395.65|1395.65|1390.34|1390.34|0
1594020600000|2020-07-06 07:30:00|1390.46|1390.46|1393.02|1393.02|1393.7|1393.7|1390.46|1390.46|0
1594020900000|2020-07-06 07:35:00|1393.56|1393.56|1395.77|1395.77|1397.35|1397.35|1393.56|1393.56|0
1594021200000|2020-07-06 07:40:00|1396.85|1396.85|1397.39|1397.39|1398.47|1398.47|1394.15|1394.15|0
1594021500000|2020-07-06 07:45:00|1397.93|1397.93|1397.28|1397.28|1398.61|1398.61|1396.45|1396.45|0
1594021800000|2020-07-06 07:50:00|1396.74|1396.74|1398.89|1398.89|1401.59|1401.59|1396.74|1396.74|0
1594022100000|2020-07-06 07:55:00|1399.43|1399.43|1399.97|1399.97|1400.51|1400.51|1398.35|1398.35|0
1594022400000|2020-07-06 08:00:00|1399.43|1399.43|1399.29|1399.29|1399.97|1399.97|1397.13|1397.13|0
1594022700000|2020-07-06 08:05:00|1398.75|1398.75|1397.67|1397.67|1400.37|1400.37|1397.67|1397.67|0
1594023000000|2020-07-06 08:10:00|1397.82|1397.82|1396.74|1396.74|1398.89|1398.89|1395.66|1395.66|0
1594023300000|2020-07-06 08:15:00|1397.28|1397.28|1396.2|1396.2|1398.89|1398.89|1395.12|1395.12|0
1594023600000|2020-07-06 08:20:00|1395.66|1395.66|1396.3|1396.3|1396.74|1396.74|1395.12|1395.12|0
1594023900000|2020-07-06 08:25:00|1396.84|1396.84|1399.54|1399.54|1399.54|1399.54|1395.76|1395.76|0
1594024200000|2020-07-06 08:30:00|1400.08|1400.08|1399|1399|1401.16|1401.16|1397.92|1397.92|0
1594024500000|2020-07-06 08:35:00|1398.46|1398.46|1395.18|1395.18|1398.46|1398.46|1394.64|1394.64|0
1594024800000|2020-07-06 08:40:00|1395.72|1395.72|1397.88|1397.88|1397.88|1397.88|1395.72|1395.72|0
1594025100000|2020-07-06 08:45:00|1398.96|1398.96|1396.26|1396.26|1398.96|1398.96|1396.26|1396.26|0
1594025400000|2020-07-06 08:50:00|1395.72|1395.72|1392.2|1392.2|1396.26|1396.26|1391.66|1391.66|0
1594025700000|2020-07-06 08:55:00|1391.66|1391.66|1392.2|1392.2|1392.2|1392.2|1391.12|1391.12|0
1594026000000|2020-07-06 09:00:00|1391.12|1391.12|1388.38|1388.38|1391.12|1391.12|1388.38|1388.38|0
1594026300000|2020-07-06 09:05:00|1387.84|1387.84|1385.54|1385.54|1387.84|1387.84|1383.38|1383.38|0
1594026600000|2020-07-06 09:10:00|1385|1385|1382.31|1382.31|1385|1385|1381.23|1381.23|0
1594026900000|2020-07-06 09:15:00|1381.23|1381.23|1381.23|1381.23|1382.85|1382.85|1380.69|1380.69|0
1594027200000|2020-07-06 09:20:00|1381.77|1381.77|1381.77|1381.77|1382.31|1382.31|1381.23|1381.23|0
1594027500000|2020-07-06 09:25:00|1381.64|1381.64|1381.64|1381.64|1382.72|1382.72|1381.1|1381.1|0
1594027800000|2020-07-06 09:30:00|1381.1|1381.1|1382.93|1382.93|1383.47|1383.47|1381.1|1381.1|0
1594028100000|2020-07-06 09:35:00|1382.39|1382.39|1382.53|1382.53|1382.93|1382.93|1382.39|1382.39|0
1594028400000|2020-07-06 09:40:00|1382.66|1382.66|1383.2|1383.2|1383.2|1383.2|1382.66|1382.66|0
1594028700000|2020-07-06 09:45:00|1383.73|1383.73|1384.81|1384.81|1384.81|1384.81|1383.2|1383.2|0
1594029000000|2020-07-06 09:50:00|1385.35|1385.35|1386.57|1386.57|1387.11|1387.11|1385.35|1385.35|0
1594029300000|2020-07-06 09:55:00|1387.11|1387.11|1385.5|1385.5|1387.11|1387.11|1385.5|1385.5|0
1594029600000|2020-07-06 10:00:00|1386.03|1386.03|1385.5|1385.5|1387.65|1387.65|1385.5|1385.5|0
1594029900000|2020-07-06 10:05:00|1386.03|1386.03|1387.4|1387.4|1387.4|1387.4|1385.78|1385.78|0
1594030200000|2020-07-06 10:10:00|1386.86|1386.86|1388.6|1388.6|1390.76|1390.76|1386.86|1386.86|0
1594030500000|2020-07-06 10:15:00|1388.74|1388.74|1386.98|1386.98|1388.89|1388.89|1386.98|1386.98|0
1594030800000|2020-07-06 10:20:00|1387.52|1387.52|1387.52|1387.52|1388.6|1388.6|1386.44|1386.44|0
1594031100000|2020-07-06 10:25:00|1386.98|1386.98|1386.98|1386.98|1387.52|1387.52|1386.98|1386.98|0
1594031400000|2020-07-06 10:30:00|1387.52|1387.52|1386.44|1386.44|1387.52|1387.52|1385.9|1385.9|0
1594031700000|2020-07-06 10:35:00|1385.9|1385.9|1382.92|1382.92|1385.9|1385.9|1382.38|1382.38|0
1594032000000|2020-07-06 10:40:00|1382.38|1382.38|1380.22|1380.22|1382.92|1382.92|1380.22|1380.22|0
1594032300000|2020-07-06 10:45:00|1379.68|1379.68|1382.94|1382.94|1383.33|1383.33|1379.68|1379.68|0
1594032600000|2020-07-06 10:50:00|1383.08|1383.08|1381|1381|1383.08|1383.08|1379.38|1379.38|0
1594032900000|2020-07-06 10:55:00|1380.86|1380.86|1381.36|1381.36|1381.44|1381.44|1380.32|1380.32|0
1594033200000|2020-07-06 11:00:00|1381.22|1381.22|1378.93|1378.93|1382.29|1382.29|1378.93|1378.93|0
1594033500000|2020-07-06 11:05:00|1378.39|1378.39|1376.49|1376.49|1378.54|1378.54|1374.87|1374.87|0
1594033800000|2020-07-06 11:10:00|1375.95|1375.95|1376.49|1376.49|1377.03|1377.03|1375.41|1375.41|0
1594034100000|2020-07-06 11:15:00|1377.03|1377.03|1378.39|1378.39|1379.47|1379.47|1377.03|1377.03|0
1594034400000|2020-07-06 11:20:00|1377.85|1377.85|1378.35|1378.35|1379.43|1379.43|1377.31|1377.31|0
1594034700000|2020-07-06 11:25:00|1379.97|1379.97|1379.43|1379.43|1380.51|1380.51|1379.43|1379.43|0
1594035000000|2020-07-06 11:30:00|1379.29|1379.29|1376.59|1376.59|1379.29|1379.29|1376.59|1376.59|0
1594035300000|2020-07-06 11:35:00|1376.05|1376.05|1377.56|1377.56|1377.56|1377.56|1374.97|1374.97|0
1594035600000|2020-07-06 11:40:00|1377.28|1377.28|1378.94|1378.94|1378.94|1378.94|1377.28|1377.28|0
1594035900000|2020-07-06 11:45:00|1377.32|1377.32|1377.61|1377.61|1377.61|1377.61|1377.32|1377.32|0
1594036200000|2020-07-06 11:50:00|1377.07|1377.07|1376.53|1376.53|1377.07|1377.07|1376.53|1376.53|0
1594036500000|2020-07-06 11:55:00|1377.07|1377.07|1377.19|1377.19|1377.73|1377.73|1376.53|1376.53|0
1594036800000|2020-07-06 12:00:00|1377.73|1377.73|1377.73|1377.73|1378.27|1378.27|1377.73|1377.73|0
1594037100000|2020-07-06 12:05:00|1377.19|1377.19|1377.73|1377.73|1377.73|1377.73|1376.11|1376.11|0
1594037400000|2020-07-06 12:10:00|1377.19|1377.19|1376.65|1376.65|1377.73|1377.73|1376.65|1376.65|0
1594037700000|2020-07-06 12:15:00|1376.11|1376.11|1376.65|1376.65|1376.65|1376.65|1375.57|1375.57|0
1594038000000|2020-07-06 12:20:00|1376.11|1376.11|1375.03|1375.03|1376.11|1376.11|1375.03|1375.03|0
1594038300000|2020-07-06 12:25:00|1374.49|1374.49|1373.95|1373.95|1375.03|1375.03|1373.41|1373.41|0
1594038600000|2020-07-06 12:30:00|1373.41|1373.41|1376.65|1376.65|1376.65|1376.65|1373.41|1373.41|0
1594038900000|2020-07-06 12:35:00|1377.19|1377.19|1377.15|1377.15|1378.23|1378.23|1376.61|1376.61|0
1594039200000|2020-07-06 12:40:00|1377.02|1377.02|1373.79|1373.79|1377.56|1377.56|1373.79|1373.79|0
1594039500000|2020-07-06 12:45:00|1374.33|1374.33|1373.25|1373.25|1374.87|1374.87|1373.25|1373.25|0
1594039800000|2020-07-06 12:50:00|1372.17|1372.17|1371.09|1371.09|1372.71|1372.71|1371.09|1371.09|0
1594040100000|2020-07-06 12:55:00|1371.63|1371.63|1373.25|1373.25|1373.25|1373.25|1371.09|1371.09|0
1594040400000|2020-07-06 13:00:00|1372.71|1372.71|1372.58|1372.58|1373.12|1373.12|1372.04|1372.04|0
1594040700000|2020-07-06 13:05:00|1372.04|1372.04|1373.12|1373.12|1373.12|1373.12|1371.5|1371.5|0
1594041000000|2020-07-06 13:10:00|1373.08|1373.08|1373.12|1373.12|1374.7|1374.7|1373.08|1373.08|0
1594041300000|2020-07-06 13:15:00|1373.66|1373.66|1375.28|1375.28|1375.42|1375.42|1372.98|1372.98|0
1594041600000|2020-07-06 13:20:00|1375.82|1375.82|1375.14|1375.14|1376.36|1376.36|1375.14|1375.14|0
1594041900000|2020-07-06 13:25:00|1374.6|1374.6|1374.06|1374.06|1375.68|1375.68|1374.06|1374.06|0
1594042200000|2020-07-06 13:30:00|1373.89|1373.89|1373.4|1373.4|1375.01|1375.01|1372.81|1372.81|0
1594042500000|2020-07-06 13:35:00|1375.01|1375.01|1372.32|1372.32|1375.01|1375.01|1371.78|1371.78|0
1594042800000|2020-07-06 13:40:00|1372.86|1372.86|1371.24|1371.24|1372.86|1372.86|1370.7|1370.7|0
1594043100000|2020-07-06 13:45:00|1371.78|1371.78|1370.3|1370.3|1371.78|1371.78|1369.08|1369.08|0
1594043400000|2020-07-06 13:50:00|1370.84|1370.84|1369.26|1369.26|1370.84|1370.84|1368.72|1368.72|0
1594043700000|2020-07-06 13:55:00|1369.8|1369.8|1368.6|1368.6|1370.34|1370.34|1368.6|1368.6|0
1594044000000|2020-07-06 14:00:00|1369.68|1369.68|1366.32|1366.32|1373.83|1373.83|1366.32|1366.32|0
1594044300000|2020-07-06 14:05:00|1365.78|1365.78|1366.35|1366.35|1367.14|1367.14|1365.24|1365.24|0
1594044600000|2020-07-06 14:10:00|1365.81|1365.81|1364.2|1364.2|1367.43|1367.43|1364.2|1364.2|0
1594044900000|2020-07-06 14:15:00|1364.05|1364.05|1364.84|1364.84|1367|1367|1363.93|1363.93|0
1594045200000|2020-07-06 14:20:00|1364.3|1364.3|1363.22|1363.22|1364.84|1364.84|1362.68|1362.68|0
1594045500000|2020-07-06 14:25:00|1362.68|1362.68|1364.9|1364.9|1365.44|1365.44|1361.07|1361.07|0
1594045800000|2020-07-06 14:30:00|1364.36|1364.36|1365.44|1365.44|1367.06|1367.06|1364.36|1364.36|0
1594046100000|2020-07-06 14:35:00|1364.9|1364.9|1364.36|1364.36|1364.9|1364.9|1363.28|1363.28|0
1594046400000|2020-07-06 14:40:00|1364.9|1364.9|1365.48|1365.48|1365.48|1365.48|1363.32|1363.32|0
1594046700000|2020-07-06 14:45:00|1364.94|1364.94|1366.56|1366.56|1366.56|1366.56|1364.94|1364.94|0
1594047000000|2020-07-06 14:50:00|1366.48|1366.48|1365.9|1365.9|1367.02|1367.02|1365.36|1365.36|0
1594047300000|2020-07-06 14:55:00|1366.44|1366.44|1365.36|1365.36|1366.44|1366.44|1364.82|1364.82|0
1594047600000|2020-07-06 15:00:00|1365.9|1365.9|1366.34|1366.34|1366.48|1366.48|1365.26|1365.26|0
1594047900000|2020-07-06 15:05:00|1366.87|1366.87|1365.63|1365.63|1366.87|1366.87|1365.09|1365.09|0
1594048200000|2020-07-06 15:10:00|1366.17|1366.17|1365.84|1365.84|1366.38|1366.38|1365.63|1365.63|0
1594048500000|2020-07-06 15:15:00|1365.3|1365.3|1366.25|1366.25|1366.29|1366.29|1364.76|1364.76|0
1594048800000|2020-07-06 15:20:00|1365.71|1365.71|1365.57|1365.57|1366.25|1366.25|1364.09|1364.09|0
1594049100000|2020-07-06 15:25:00|1366.11|1366.11|1365.57|1365.57|1366.82|1366.82|1364.91|1364.91|0
1594106100000|2020-07-07 07:15:00|1354.54|1354.54|1355.76|1355.76|1356.84|1356.84|1353.46|1353.46|0
1594106400000|2020-07-07 07:20:00|1356.84|1356.84|1355.22|1355.22|1358.46|1358.46|1354.68|1354.68|0
1594106700000|2020-07-07 07:25:00|1354.68|1354.68|1355.22|1355.22|1356.3|1356.3|1353.6|1353.6|0
1594107000000|2020-07-07 07:30:00|1354.68|1354.68|1356.26|1356.26|1356.8|1356.8|1354.68|1354.68|0
1594107300000|2020-07-07 07:35:00|1356.51|1356.51|1356.95|1356.95|1358.03|1358.03|1356.41|1356.41|0
1594107600000|2020-07-07 07:40:00|1356.41|1356.41|1356.41|1356.41|1358.03|1358.03|1356.41|1356.41|0
1594107900000|2020-07-07 07:45:00|1355.87|1355.87|1354.87|1354.87|1355.87|1355.87|1352.09|1352.09|0
1594108200000|2020-07-07 07:50:00|1355.95|1355.95|1351.64|1351.64|1355.95|1355.95|1351.64|1351.64|0
1594108500000|2020-07-07 07:55:00|1352.18|1352.18|1355.59|1355.59|1356.66|1356.66|1352.18|1352.18|0
1594108800000|2020-07-07 08:00:00|1356.13|1356.13|1357.25|1357.25|1357.78|1357.78|1355.05|1355.05|0
1594109100000|2020-07-07 08:05:00|1356.17|1356.17|1355.88|1355.88|1356.42|1356.42|1355.88|1355.88|0
1594109400000|2020-07-07 08:10:00|1356.96|1356.96|1358.04|1358.04|1358.58|1358.58|1356.96|1356.96|0
1594109700000|2020-07-07 08:15:00|1356.96|1356.96|1355.35|1355.35|1356.96|1356.96|1355.06|1355.06|0
1594110000000|2020-07-07 08:20:00|1354.81|1354.81|1355.09|1355.09|1356.17|1356.17|1354.27|1354.27|0
1594110300000|2020-07-07 08:25:00|1353.47|1353.47|1350.65|1350.65|1353.52|1353.52|1350.65|1350.65|0
1594110600000|2020-07-07 08:30:00|1350.57|1350.57|1352.35|1352.35|1352.73|1352.73|1350.03|1350.03|0
1594110900000|2020-07-07 08:35:00|1352.4|1352.4|1351.86|1351.86|1352.93|1352.93|1351.86|1351.86|0
1594111200000|2020-07-07 08:40:00|1351.32|1351.32|1350.61|1350.61|1352.4|1352.4|1350.61|1350.61|0
1594111500000|2020-07-07 08:45:00|1351.15|1351.15|1351.69|1351.69|1351.69|1351.69|1351.15|1351.15|0
1594111800000|2020-07-07 08:50:00|1351.15|1351.15|1350.43|1350.43|1351.65|1351.65|1350.43|1350.43|0
1594112100000|2020-07-07 08:55:00|1349.89|1349.89|1351.13|1351.13|1351.67|1351.67|1349.89|1349.89|0
1594112400000|2020-07-07 09:00:00|1350.88|1350.88|1348.39|1348.39|1351.17|1351.17|1347.85|1347.85|0
1594112700000|2020-07-07 09:05:00|1347.31|1347.31|1348.93|1348.93|1348.93|1348.93|1346.78|1346.78|0
1594113000000|2020-07-07 09:10:00|1348.85|1348.85|1349.79|1349.79|1350.07|1350.07|1348.85|1348.85|0
1594113300000|2020-07-07 09:15:00|1352.48|1352.48|1351.57|1351.57|1352.48|1352.48|1351.57|1351.57|0
1594113600000|2020-07-07 09:20:00|1351.03|1351.03|1349.92|1349.92|1351.03|1351.03|1349.92|1349.92|0
1594113900000|2020-07-07 09:25:00|1349.38|1349.38|1348.51|1348.51|1349.38|1349.38|1346.85|1346.85|0
1594114200000|2020-07-07 09:30:00|1349.05|1349.05|1350.19|1350.19|1350.19|1350.19|1348.91|1348.91|0
1594114500000|2020-07-07 09:35:00|1350.73|1350.73|1350.85|1350.85|1350.85|1350.85|1350.19|1350.19|0
1594114800000|2020-07-07 09:40:00|1350.31|1350.31|1349.23|1349.23|1350.31|1350.31|1349.23|1349.23|0
1594115100000|2020-07-07 09:45:00|1348.69|1348.69|1349.09|1349.09|1349.63|1349.63|1348.55|1348.55|0
1594115400000|2020-07-07 09:50:00|1348.01|1348.01|1350.17|1350.17|1350.17|1350.17|1348.01|1348.01|0
1594115700000|2020-07-07 09:55:00|1349.09|1349.09|1348.8|1348.8|1350.21|1350.21|1348.67|1348.67|0
1594116000000|2020-07-07 10:00:00|1347.72|1347.72|1347.18|1347.18|1347.72|1347.72|1347.18|1347.18|0
1594116300000|2020-07-07 10:05:00|1347.47|1347.47|1346.97|1346.97|1347.51|1347.51|1346.97|1346.97|0
1594116600000|2020-07-07 10:10:00|1346.43|1346.43|1345.89|1345.89|1346.43|1346.43|1345.35|1345.35|0
1594116900000|2020-07-07 10:15:00|1345.35|1345.35|1343.61|1343.61|1345.35|1345.35|1342.53|1342.53|0
1594117200000|2020-07-07 10:20:00|1343.07|1343.07|1343.86|1343.86|1343.86|1343.86|1342.78|1342.78|0
1594117500000|2020-07-07 10:25:00|1343.32|1343.32|1344.23|1344.23|1344.23|1344.23|1342.75|1342.75|0
1594117800000|2020-07-07 10:30:00|1343.69|1343.69|1344.23|1344.23|1344.77|1344.77|1343.69|1343.69|0
1594118100000|2020-07-07 10:35:00|1344.77|1344.77|1345.97|1345.97|1345.97|1345.97|1344.77|1344.77|0
1594118400000|2020-07-07 10:40:00|1345.43|1345.43|1344.89|1344.89|1345.43|1345.43|1344.35|1344.35|0
1594118700000|2020-07-07 10:45:00|1344.35|1344.35|1344.89|1344.89|1344.89|1344.89|1343.82|1343.82|0
1594119000000|2020-07-07 10:50:00|1344.77|1344.77|1344.69|1344.69|1345.77|1345.77|1344.15|1344.15|0
1594119300000|2020-07-07 10:55:00|1344.85|1344.85|1343.23|1343.23|1344.85|1344.85|1343.23|1343.23|0
1594119600000|2020-07-07 11:00:00|1346.47|1346.47|1343.76|1343.76|1346.47|1346.47|1343.76|1343.76|0
1594119900000|2020-07-07 11:05:00|1343.22|1343.22|1343.76|1343.76|1344.3|1344.3|1343.22|1343.22|0
1594120200000|2020-07-07 11:10:00|1344.3|1344.3|1344.84|1344.84|1344.84|1344.84|1344.3|1344.3|0
1594120500000|2020-07-07 11:15:00|1345.38|1345.38|1345.92|1345.92|1345.92|1345.92|1343.76|1343.76|0
1594120800000|2020-07-07 11:20:00|1344.84|1344.84|1344.84|1344.84|1344.84|1344.84|1344.84|1344.84|0
1594121100000|2020-07-07 11:25:00|1344.76|1344.76|1345.79|1345.79|1345.79|1345.79|1344.72|1344.72|0
1594121400000|2020-07-07 11:30:00|1346.33|1346.33|1344.72|1344.72|1346.33|1346.33|1344.72|1344.72|0
1594121700000|2020-07-07 11:35:00|1344.18|1344.18|1342.81|1342.81|1344.18|1344.18|1342.81|1342.81|0
1594122000000|2020-07-07 11:40:00|1343.35|1343.35|1343.35|1343.35|1344.43|1344.43|1342.81|1342.81|0
1594122300000|2020-07-07 11:45:00|1343.89|1343.89|1343.89|1343.89|1344.43|1344.43|1343.89|1343.89|0
1594122600000|2020-07-07 11:50:00|1344.43|1344.43|1341.11|1341.11|1344.43|1344.43|1341.11|1341.11|0
1594122900000|2020-07-07 11:55:00|1341.07|1341.07|1340.28|1340.28|1341.07|1341.07|1340.28|1340.28|0
1594123200000|2020-07-07 12:00:00|1339.74|1339.74|1339.2|1339.2|1339.74|1339.74|1339.2|1339.2|0
1594123500000|2020-07-07 12:05:00|1339.74|1339.74|1338.66|1338.66|1339.74|1339.74|1338.12|1338.12|0
1594123800000|2020-07-07 12:10:00|1339.2|1339.2|1339.74|1339.74|1339.74|1339.74|1339.2|1339.2|0
1594124100000|2020-07-07 12:15:00|1338.66|1338.66|1338.12|1338.12|1338.66|1338.66|1338.12|1338.12|0
1594124400000|2020-07-07 12:20:00|1337.58|1337.58|1336.5|1336.5|1338.12|1338.12|1336.5|1336.5|0
1594124700000|2020-07-07 12:25:00|1335.97|1335.97|1335.13|1335.13|1335.97|1335.97|1335.13|1335.13|0
1594125000000|2020-07-07 12:30:00|1336.21|1336.21|1336.11|1336.11|1336.9|1336.9|1334.74|1334.74|0
1594125300000|2020-07-07 12:35:00|1336.65|1336.65|1336.65|1336.65|1336.65|1336.65|1336.65|1336.65|0
1594125900000|2020-07-07 12:45:00|1336.44|1336.44|1336.4|1336.4|1336.44|1336.44|1336.4|1336.4|0
1594126200000|2020-07-07 12:50:00|1335.86|1335.86|1336.45|1336.45|1336.45|1336.45|1335.86|1335.86|0
1594126500000|2020-07-07 12:55:00|1336.59|1336.59|1337.28|1337.28|1337.28|1337.28|1335.66|1335.66|0
1594126800000|2020-07-07 13:00:00|1337.82|1337.82|1337.86|1337.86|1338.4|1338.4|1337.82|1337.82|0
1594127100000|2020-07-07 13:05:00|1338.14|1338.14|1338.14|1338.14|1338.68|1338.68|1336.52|1336.52|0
1594127400000|2020-07-07 13:10:00|1338|1338|1338|1338|1338.54|1338.54|1338|1338|0
1594127700000|2020-07-07 13:15:00|1338.54|1338.54|1338.68|1338.68|1338.68|1338.68|1338.54|1338.54|0
1594128000000|2020-07-07 13:20:00|1338.14|1338.14|1339.76|1339.76|1339.76|1339.76|1338.14|1338.14|0
1594128300000|2020-07-07 13:25:00|1339.97|1339.97|1339.1|1339.1|1340.18|1340.18|1339.1|1339.1|0
1594128600000|2020-07-07 13:30:00|1339.64|1339.64|1338.56|1338.56|1339.64|1339.64|1338.56|1338.56|0
1594128900000|2020-07-07 13:35:00|1338.02|1338.02|1336.4|1336.4|1338.56|1338.56|1336.4|1336.4|0
1594129200000|2020-07-07 13:40:00|1336.36|1336.36|1338.39|1338.39|1338.39|1338.39|1336.23|1336.23|0
1594129500000|2020-07-07 13:45:00|1338.11|1338.11|1336.49|1336.49|1338.11|1338.11|1336.49|1336.49|0
1594129800000|2020-07-07 13:50:00|1336.45|1336.45|1335.37|1335.37|1336.45|1336.45|1334.29|1334.29|0
1594130100000|2020-07-07 13:55:00|1334.83|1334.83|1336.45|1336.45|1336.45|1336.45|1334.83|1334.83|0
1594130400000|2020-07-07 14:00:00|1335.91|1335.91|1336.03|1336.03|1336.03|1336.03|1334.83|1334.83|0
1594130700000|2020-07-07 14:05:00|1336.57|1336.57|1336.57|1336.57|1336.57|1336.57|1334.95|1334.95|0
1594131000000|2020-07-07 14:10:00|1337.11|1337.11|1337.77|1337.77|1338.35|1338.35|1337.11|1337.11|0
1594131300000|2020-07-07 14:15:00|1337.23|1337.23|1336.99|1336.99|1338.85|1338.85|1336.99|1336.99|0
1594131600000|2020-07-07 14:20:00|1337.52|1337.52|1337.94|1337.94|1338.02|1338.02|1337.4|1337.4|0
1594131900000|2020-07-07 14:25:00|1337.4|1337.4|1337.94|1337.94|1339.02|1339.02|1336.86|1336.86|0
1594132200000|2020-07-07 14:30:00|1338.48|1338.48|1334.33|1334.33|1338.48|1338.48|1334.33|1334.33|0
1594132500000|2020-07-07 14:35:00|1333.8|1333.8|1331.64|1331.64|1334.33|1334.33|1330.02|1330.02|0
1594132800000|2020-07-07 14:40:00|1331.1|1331.1|1327.32|1327.32|1331.1|1331.1|1327.32|1327.32|0
1594133100000|2020-07-07 14:45:00|1326.78|1326.78|1329.23|1329.23|1329.23|1329.23|1326.78|1326.78|0
1594133400000|2020-07-07 14:50:00|1330.31|1330.31|1331.76|1331.76|1331.76|1331.76|1330.31|1330.31|0
1594133700000|2020-07-07 14:55:00|1332.3|1332.3|1334.46|1334.46|1335|1335|1331.76|1331.76|0
1594134000000|2020-07-07 15:00:00|1333.92|1333.92|1331.63|1331.63|1335|1335|1331.63|1331.63|0
1594134300000|2020-07-07 15:05:00|1331.48|1331.48|1330.04|1330.04|1331.74|1331.74|1330.04|1330.04|0
1594134600000|2020-07-07 15:10:00|1330.58|1330.58|1329.04|1329.04|1331.28|1331.28|1328.58|1328.58|0
1594134900000|2020-07-07 15:15:00|1329.58|1329.58|1331.34|1331.34|1331.34|1331.34|1329.54|1329.54|0
1594135200000|2020-07-07 15:20:00|1331.88|1331.88|1332.28|1332.28|1333.5|1333.5|1331.34|1331.34|0
1594135500000|2020-07-07 15:25:00|1331.74|1331.74|1333.35|1333.35|1333.35|1333.35|1331.74|1331.74|0
1594192500000|2020-07-08 07:15:00|1326.38|1326.38|1325.84|1325.84|1328.54|1328.54|1325.84|1325.84|0
1594192800000|2020-07-08 07:20:00|1324.76|1324.76|1324.18|1324.18|1325.84|1325.84|1322.81|1322.81|0
1594193100000|2020-07-08 07:25:00|1323.64|1323.64|1325.59|1325.59|1325.59|1325.59|1322.89|1322.89|0
1594193400000|2020-07-08 07:30:00|1325.3|1325.3|1330.16|1330.16|1330.7|1330.7|1324.23|1324.23|0
1594193700000|2020-07-08 07:35:00|1329.08|1329.08|1332.73|1332.73|1332.73|1332.73|1329.08|1329.08|0
1594194000000|2020-07-08 07:40:00|1332.19|1332.19|1335.43|1335.43|1335.43|1335.43|1332.19|1332.19|0
1594194300000|2020-07-08 07:45:00|1332.73|1332.73|1333.27|1333.27|1333.27|1333.27|1331.65|1331.65|0
1594194600000|2020-07-08 07:50:00|1332.73|1332.73|1327.59|1327.59|1332.73|1332.73|1327.59|1327.59|0
1594194900000|2020-07-08 07:55:00|1328.13|1328.13|1326.2|1326.2|1328.13|1328.13|1325.12|1325.12|0
1594195200000|2020-07-08 08:00:00|1326.63|1326.63|1326.62|1326.62|1326.63|1326.63|1324.47|1324.47|0
1594195500000|2020-07-08 08:05:00|1326.09|1326.09|1325.78|1325.78|1326.09|1326.09|1324.04|1324.04|0
1594195800000|2020-07-08 08:10:00|1325.24|1325.24|1325.94|1325.94|1326.32|1326.32|1324.7|1324.7|0
1594196100000|2020-07-08 08:15:00|1326.48|1326.48|1325.86|1325.86|1327.56|1327.56|1325.32|1325.32|0
1594196400000|2020-07-08 08:20:00|1326.4|1326.4|1329.66|1329.66|1330.2|1330.2|1326.4|1326.4|0
1594196700000|2020-07-08 08:25:00|1329.83|1329.83|1334.68|1334.68|1334.68|1334.68|1329.83|1329.83|0
1594197000000|2020-07-08 08:30:00|1334.14|1334.14|1338.46|1338.46|1338.46|1338.46|1334.14|1334.14|0
1594197300000|2020-07-08 08:35:00|1338.31|1338.31|1337.49|1337.49|1342.88|1342.88|1337.49|1337.49|0
1594197600000|2020-07-08 08:40:00|1336.95|1336.95|1338.31|1338.31|1338.71|1338.71|1336.95|1336.95|0
1594197900000|2020-07-08 08:45:00|1338.85|1338.85|1339.96|1339.96|1341.58|1341.58|1338.85|1338.85|0
1594198200000|2020-07-08 08:50:00|1339.42|1339.42|1339.42|1339.42|1341.04|1341.04|1339.42|1339.42|0
1594198500000|2020-07-08 08:55:00|1338.88|1338.88|1331.58|1331.58|1338.88|1338.88|1331.58|1331.58|0
1594198800000|2020-07-08 09:00:00|1332.11|1332.11|1330.29|1330.29|1332.11|1332.11|1330.29|1330.29|0
1594199100000|2020-07-08 09:05:00|1329.76|1329.76|1328.05|1328.05|1329.76|1329.76|1328.05|1328.05|0
1594199400000|2020-07-08 09:10:00|1328.59|1328.59|1325.77|1325.77|1328.59|1328.59|1325.77|1325.77|0
1594199700000|2020-07-08 09:15:00|1326.31|1326.31|1323.07|1323.07|1326.31|1326.31|1322.53|1322.53|0
1594200000000|2020-07-08 09:20:00|1321.99|1321.99|1325.23|1325.23|1325.77|1325.77|1321.99|1321.99|0
1594200300000|2020-07-08 09:25:00|1324.69|1324.69|1321.85|1321.85|1324.69|1324.69|1321.85|1321.85|0
1594200600000|2020-07-08 09:30:00|1322.39|1322.39|1322.25|1322.25|1323.33|1323.33|1322.25|1322.25|0
1594200900000|2020-07-08 09:35:00|1321.71|1321.71|1320.63|1320.63|1322.25|1322.25|1320.09|1320.09|0
1594201200000|2020-07-08 09:40:00|1320.46|1320.46|1317.57|1317.57|1320.93|1320.93|1317.57|1317.57|0
1594201500000|2020-07-08 09:45:00|1318.1|1318.1|1318.71|1318.71|1319.25|1319.25|1318.1|1318.1|0
1594201800000|2020-07-08 09:50:00|1318.17|1318.17|1319.25|1319.25|1319.25|1319.25|1317.63|1317.63|0
1594202100000|2020-07-08 09:55:00|1319.79|1319.79|1321.41|1321.41|1321.41|1321.41|1319.79|1319.79|0
1594202400000|2020-07-08 10:00:00|1321.95|1321.95|1327.88|1327.88|1327.88|1327.88|1321.95|1321.95|0
1594202700000|2020-07-08 10:05:00|1327.34|1327.34|1327.34|1327.34|1328.42|1328.42|1326.8|1326.8|0
1594203000000|2020-07-08 10:10:00|1326.8|1326.8|1325.72|1325.72|1326.8|1326.8|1324.64|1324.64|0
1594203300000|2020-07-08 10:15:00|1327.34|1327.34|1329.24|1329.24|1329.78|1329.78|1327.34|1327.34|0
1594203600000|2020-07-08 10:20:00|1329.78|1329.78|1328.56|1328.56|1329.78|1329.78|1328.56|1328.56|0
1594203900000|2020-07-08 10:25:00|1329.1|1329.1|1333.42|1333.42|1333.42|1333.42|1329.1|1329.1|0
1594204200000|2020-07-08 10:30:00|1332.88|1332.88|1334|1334|1334.54|1334.54|1331.8|1331.8|0
1594204500000|2020-07-08 10:35:00|1334.54|1334.54|1335.04|1335.04|1336.7|1336.7|1334.54|1334.54|0
1594204800000|2020-07-08 10:40:00|1337.19|1337.19|1337.48|1337.48|1338.27|1338.27|1337.19|1337.19|0
1594205100000|2020-07-08 10:45:00|1337.34|1337.34|1338.95|1338.95|1340.03|1340.03|1336.26|1336.26|0
1594205400000|2020-07-08 10:50:00|1339.08|1339.08|1340.32|1340.32|1340.32|1340.32|1338.02|1338.02|0
1594205700000|2020-07-08 10:55:00|1340.24|1340.24|1339.41|1339.41|1340.49|1340.49|1338.87|1338.87|0
1594206000000|2020-07-08 11:00:00|1339.16|1339.16|1339.49|1339.49|1341.29|1341.29|1336.64|1336.64|0
1594206300000|2020-07-08 11:05:00|1338.42|1338.42|1338.67|1338.67|1338.95|1338.95|1337.05|1337.05|0
1594206600000|2020-07-08 11:10:00|1338.53|1338.53|1336.91|1336.91|1338.53|1338.53|1336.37|1336.37|0
1594206900000|2020-07-08 11:15:00|1336.37|1336.37|1335.29|1335.29|1336.37|1336.37|1335.29|1335.29|0
1594207200000|2020-07-08 11:20:00|1334.72|1334.72|1332.02|1332.02|1334.72|1334.72|1331.48|1331.48|0
1594207500000|2020-07-08 11:25:00|1330.41|1330.41|1329.87|1329.87|1330.94|1330.94|1329.33|1329.33|0
1594207800000|2020-07-08 11:30:00|1329.33|1329.33|1329.87|1329.87|1329.87|1329.87|1328.25|1328.25|0
1594208100000|2020-07-08 11:35:00|1329.33|1329.33|1330.55|1330.55|1330.55|1330.55|1328.5|1328.5|0
1594208400000|2020-07-08 11:40:00|1330.01|1330.01|1329.3|1329.3|1330.01|1330.01|1328.93|1328.93|0
1594208700000|2020-07-08 11:45:00|1328.76|1328.76|1329.84|1329.84|1330.38|1330.38|1328.76|1328.76|0
1594209000000|2020-07-08 11:50:00|1330.38|1330.38|1331.2|1331.2|1331.74|1331.74|1330.38|1330.38|0
1594209300000|2020-07-08 11:55:00|1330.66|1330.66|1332.82|1332.82|1332.82|1332.82|1330.66|1330.66|0
1594209600000|2020-07-08 12:00:00|1331.74|1331.74|1332.55|1332.55|1332.86|1332.86|1331.74|1331.74|0
1594209900000|2020-07-08 12:05:00|1329.31|1329.31|1330.19|1330.19|1331.02|1331.02|1329.31|1329.31|0
1594210200000|2020-07-08 12:10:00|1330.73|1330.73|1329.65|1329.65|1330.73|1330.73|1329.65|1329.65|0
1594210500000|2020-07-08 12:15:00|1329.11|1329.11|1327.33|1327.33|1329.11|1329.11|1327.33|1327.33|0
1594210800000|2020-07-08 12:20:00|1327.47|1327.47|1326.93|1326.93|1327.47|1327.47|1326.39|1326.39|0
1594211100000|2020-07-08 12:25:00|1326.39|1326.39|1326.39|1326.39|1328.01|1328.01|1326.39|1326.39|0
1594211400000|2020-07-08 12:30:00|1325.85|1325.85|1327.22|1327.22|1328.01|1328.01|1325.85|1325.85|0
1594211700000|2020-07-08 12:35:00|1326.14|1326.14|1327.76|1327.76|1328.3|1328.3|1326.14|1326.14|0
1594212000000|2020-07-08 12:40:00|1328.3|1328.3|1328.55|1328.55|1329.09|1329.09|1328.3|1328.3|0
1594212300000|2020-07-08 12:45:00|1329.09|1329.09|1327.76|1327.76|1329.09|1329.09|1327.76|1327.76|0
1594212600000|2020-07-08 12:50:00|1327.22|1327.22|1327.66|1327.66|1327.66|1327.66|1326.04|1326.04|0
1594212900000|2020-07-08 12:55:00|1328.2|1328.2|1329.36|1329.36|1329.36|1329.36|1327.66|1327.66|0
1594213200000|2020-07-08 13:00:00|1329.9|1329.9|1327.93|1327.93|1330.44|1330.44|1327.93|1327.93|0
1594213500000|2020-07-08 13:05:00|1327.39|1327.39|1328.96|1328.96|1328.96|1328.96|1326.85|1326.85|0
1594213800000|2020-07-08 13:10:00|1329.5|1329.5|1330.09|1330.09|1331.12|1331.12|1329.5|1329.5|0
1594214100000|2020-07-08 13:15:00|1329.55|1329.55|1330.34|1330.34|1330.62|1330.62|1329.55|1329.55|0
1594214400000|2020-07-08 13:20:00|1330.48|1330.48|1331.56|1331.56|1331.56|1331.56|1329.94|1329.94|0
1594214700000|2020-07-08 13:25:00|1332.1|1332.1|1332.95|1332.95|1332.95|1332.95|1330.61|1330.61|0
1594215000000|2020-07-08 13:30:00|1332.41|1332.41|1332.41|1332.41|1333.49|1333.49|1330.79|1330.79|0
1594215300000|2020-07-08 13:35:00|1331.87|1331.87|1331.54|1331.54|1332.17|1332.17|1330.46|1330.46|0
1594215600000|2020-07-08 13:40:00|1331|1331|1331.56|1331.56|1331.56|1331.56|1330.59|1330.59|0
1594215900000|2020-07-08 13:45:00|1331.02|1331.02|1330.08|1330.08|1331.02|1331.02|1329.4|1329.4|0
1594216200000|2020-07-08 13:50:00|1329.54|1329.54|1330.08|1330.08|1330.08|1330.08|1329.54|1329.54|0
1594216500000|2020-07-08 13:55:00|1330.62|1330.62|1330.58|1330.58|1331.12|1331.12|1330.58|1330.58|0
1594216800000|2020-07-08 14:00:00|1330.44|1330.44|1330.44|1330.44|1330.97|1330.97|1329.9|1329.9|0
1594217100000|2020-07-08 14:05:00|1330.97|1330.97|1329.21|1329.21|1330.97|1330.97|1329.21|1329.21|0
1594217400000|2020-07-08 14:10:00|1328.67|1328.67|1326.7|1326.7|1328.67|1328.67|1326.66|1326.66|0
1594217700000|2020-07-08 14:15:00|1327.24|1327.24|1326.37|1326.37|1327.78|1327.78|1326.37|1326.37|0
1594218000000|2020-07-08 14:20:00|1326.91|1326.91|1326.52|1326.52|1327.06|1327.06|1325.83|1325.83|0
1594218300000|2020-07-08 14:25:00|1325.98|1325.98|1324.87|1324.87|1326.66|1326.66|1324.87|1324.87|0
1594218600000|2020-07-08 14:30:00|1324.34|1324.34|1325.95|1325.95|1325.95|1325.95|1324.34|1324.34|0
1594218900000|2020-07-08 14:35:00|1325.41|1325.41|1324.34|1324.34|1325.41|1325.41|1324.34|1324.34|0
1594219200000|2020-07-08 14:40:00|1324.48|1324.48|1324|1324|1325.39|1325.39|1322.84|1322.84|0
1594219500000|2020-07-08 14:45:00|1323.46|1323.46|1324.5|1324.5|1325.04|1325.04|1323.46|1323.46|0
1594219800000|2020-07-08 14:50:00|1323.96|1323.96|1324.42|1324.42|1324.96|1324.96|1323.88|1323.88|0
1594220100000|2020-07-08 14:55:00|1323.88|1323.88|1323.96|1323.96|1324.5|1324.5|1323.42|1323.42|0
1594220400000|2020-07-08 15:00:00|1323.42|1323.42|1321.84|1321.84|1323.84|1323.84|1320.89|1320.89|0
1594220700000|2020-07-08 15:05:00|1320.76|1320.76|1319.14|1319.14|1321.3|1321.3|1318.06|1318.06|0
1594221000000|2020-07-08 15:10:00|1319.68|1319.68|1322.92|1322.92|1322.92|1322.92|1319.68|1319.68|0
1594221300000|2020-07-08 15:15:00|1322.38|1322.38|1321.9|1321.9|1323.46|1323.46|1320.64|1320.64|0
1594221600000|2020-07-08 15:20:00|1321.76|1321.76|1322.19|1322.19|1323.27|1323.27|1321.34|1321.34|0
1594221900000|2020-07-08 15:25:00|1322.73|1322.73|1325.75|1325.75|1325.75|1325.75|1321.65|1321.65|0
1594278900000|2020-07-09 07:15:00|1326.57|1326.57|1323.75|1323.75|1326.57|1326.57|1321.71|1321.71|0
1594279200000|2020-07-09 07:20:00|1322.61|1322.61|1322.77|1322.77|1323.74|1323.74|1322.61|1322.61|0
1594279500000|2020-07-09 07:25:00|1322.23|1322.23|1319.91|1319.91|1322.23|1322.23|1319.37|1319.37|0
1594279800000|2020-07-09 07:30:00|1322.07|1322.07|1318.19|1318.19|1322.32|1322.32|1318.14|1318.14|0
1594280100000|2020-07-09 07:35:00|1317.11|1317.11|1319.3|1319.3|1319.3|1319.3|1316.57|1316.57|0
1594280400000|2020-07-09 07:40:00|1320.38|1320.38|1323.62|1323.62|1323.62|1323.62|1320.38|1320.38|0
1594280700000|2020-07-09 07:45:00|1324.15|1324.15|1323.34|1323.34|1324.55|1324.55|1323.34|1323.34|0
1594281000000|2020-07-09 07:50:00|1323.38|1323.38|1325.54|1325.54|1325.54|1325.54|1322.31|1322.31|0
1594281300000|2020-07-09 07:55:00|1324.46|1324.46|1326.96|1326.96|1327.1|1327.1|1323.89|1323.89|0
1594281600000|2020-07-09 08:00:00|1326.42|1326.42|1325.88|1325.88|1327.5|1327.5|1325.34|1325.34|0
1594281900000|2020-07-09 08:05:00|1326.96|1326.96|1329.58|1329.58|1329.66|1329.66|1326.96|1326.96|0
1594282200000|2020-07-09 08:10:00|1329.62|1329.62|1328.04|1328.04|1329.62|1329.62|1326.63|1326.63|0
1594282500000|2020-07-09 08:15:00|1327.8|1327.8|1328.33|1328.33|1328.87|1328.87|1327.8|1327.8|0
1594282800000|2020-07-09 08:20:00|1327.8|1327.8|1326.08|1326.08|1327.8|1327.8|1325.49|1325.49|0
1594283100000|2020-07-09 08:25:00|1325.54|1325.54|1325.68|1325.68|1325.68|1325.68|1325.54|1325.54|0
1594283400000|2020-07-09 08:30:00|1326.22|1326.22|1324.09|1324.09|1326.22|1326.22|1324.09|1324.09|0
1594283700000|2020-07-09 08:35:00|1323.55|1323.55|1326.25|1326.25|1326.25|1326.25|1323.55|1323.55|0
1594284000000|2020-07-09 08:40:00|1325.17|1325.17|1328.45|1328.45|1328.45|1328.45|1323.05|1323.05|0
1594284300000|2020-07-09 08:45:00|1327.91|1327.91|1326.83|1326.83|1327.91|1327.91|1326.83|1326.83|0
1594284600000|2020-07-09 08:50:00|1326.7|1326.7|1326.7|1326.7|1326.7|1326.7|1326.7|1326.7|0
1594284900000|2020-07-09 08:55:00|1325.63|1325.63|1324.94|1324.94|1325.63|1325.63|1324.94|1324.94|0
1594285200000|2020-07-09 09:00:00|1324.4|1324.4|1323.33|1323.33|1324.4|1324.4|1323.33|1323.33|0
1594285500000|2020-07-09 09:05:00|1322.79|1322.79|1323.2|1323.2|1323.33|1323.33|1322.12|1322.12|0
1594285800000|2020-07-09 09:10:00|1323.74|1323.74|1323.6|1323.6|1323.74|1323.74|1323.2|1323.2|0
1594286100000|2020-07-09 09:15:00|1322.52|1322.52|1319.97|1319.97|1322.52|1322.52|1319.97|1319.97|0
1594286400000|2020-07-09 09:20:00|1319.43|1319.43|1316.73|1316.73|1319.97|1319.97|1316.73|1316.73|0
1594286700000|2020-07-09 09:25:00|1315.65|1315.65|1314.49|1314.49|1315.65|1315.65|1314.49|1314.49|0
1594287000000|2020-07-09 09:30:00|1315.03|1315.03|1317.05|1317.05|1317.59|1317.59|1315.03|1315.03|0
1594287300000|2020-07-09 09:35:00|1317.59|1317.59|1318.13|1318.13|1318.13|1318.13|1317.05|1317.05|0
1594287600000|2020-07-09 09:40:00|1318.67|1318.67|1316.51|1316.51|1319.2|1319.2|1316.51|1316.51|0
1594287900000|2020-07-09 09:45:00|1317.05|1317.05|1318.13|1318.13|1318.13|1318.13|1317.05|1317.05|0
1594288200000|2020-07-09 09:50:00|1317.98|1317.98|1316.74|1316.74|1317.98|1317.98|1316.2|1316.2|0
1594288500000|2020-07-09 09:55:00|1317.28|1317.28|1316.74|1316.74|1317.28|1317.28|1316.2|1316.2|0
1594288800000|2020-07-09 10:00:00|1317.28|1317.28|1318.53|1318.53|1318.53|1318.53|1316.48|1316.48|0
1594289100000|2020-07-09 10:05:00|1319.07|1319.07|1319.61|1319.61|1319.61|1319.61|1318.53|1318.53|0
1594289400000|2020-07-09 10:10:00|1320.15|1320.15|1321.23|1321.23|1321.23|1321.23|1320.15|1320.15|0
1594289700000|2020-07-09 10:15:00|1321.77|1321.77|1322.85|1322.85|1324.46|1324.46|1321.77|1321.77|0
1594290000000|2020-07-09 10:20:00|1322.31|1322.31|1320.55|1320.55|1322.31|1322.31|1320.55|1320.55|0
1594290300000|2020-07-09 10:25:00|1321.09|1321.09|1322.19|1322.19|1322.75|1322.75|1320.55|1320.55|0
1594290600000|2020-07-09 10:30:00|1321.65|1321.65|1320.57|1320.57|1321.65|1321.65|1319.49|1319.49|0
1594290900000|2020-07-09 10:35:00|1321.11|1321.11|1321.11|1321.11|1321.11|1321.11|1320.57|1320.57|0
1594291200000|2020-07-09 10:40:00|1321.15|1321.15|1320.21|1320.21|1321.15|1321.15|1320.08|1320.08|0
1594291500000|2020-07-09 10:45:00|1320.33|1320.33|1321.41|1321.41|1321.41|1321.41|1320.33|1320.33|0
1594291800000|2020-07-09 10:50:00|1321.49|1321.49|1321.99|1321.99|1321.99|1321.99|1320.91|1320.91|0
1594292100000|2020-07-09 10:55:00|1321.45|1321.45|1322.22|1322.22|1322.76|1322.76|1321.45|1321.45|0
1594292400000|2020-07-09 11:00:00|1321.93|1321.93|1323.51|1323.51|1323.51|1323.51|1319.07|1319.07|0
1594292700000|2020-07-09 11:05:00|1322.97|1322.97|1320.27|1320.27|1322.97|1322.97|1320.27|1320.27|0
1594293000000|2020-07-09 11:10:00|1319.73|1319.73|1318.91|1318.91|1320.53|1320.53|1317.29|1317.29|0
1594293300000|2020-07-09 11:15:00|1318.95|1318.95|1319.01|1319.01|1320.09|1320.09|1318.95|1318.95|0
1594293600000|2020-07-09 11:20:00|1319.55|1319.55|1320.05|1320.05|1320.09|1320.09|1319.01|1319.01|0
1594293900000|2020-07-09 11:25:00|1318.97|1318.97|1322.74|1322.74|1322.74|1322.74|1318.97|1318.97|0
1594294200000|2020-07-09 11:30:00|1321.66|1321.66|1320.63|1320.63|1321.66|1321.66|1320.59|1320.59|0
1594294500000|2020-07-09 11:35:00|1320.71|1320.71|1320.67|1320.67|1320.71|1320.71|1320.13|1320.13|0
1594294800000|2020-07-09 11:40:00|1320.53|1320.53|1320.53|1320.53|1321.6|1321.6|1320.53|1320.53|0
1594295100000|2020-07-09 11:45:00|1321.6|1321.6|1321.81|1321.81|1321.81|1321.81|1321.07|1321.07|0
1594295400000|2020-07-09 11:50:00|1321.95|1321.95|1323.2|1323.2|1323.37|1323.37|1320.83|1320.83|0
1594295700000|2020-07-09 11:55:00|1323.08|1323.08|1322.66|1322.66|1323.74|1323.74|1322.66|1322.66|0
1594296000000|2020-07-09 12:00:00|1323.2|1323.2|1325.1|1325.1|1325.1|1325.1|1323.2|1323.2|0
1594296300000|2020-07-09 12:05:00|1324.56|1324.56|1326.86|1326.86|1327.4|1327.4|1324.56|1324.56|0
1594296600000|2020-07-09 12:10:00|1327.01|1327.01|1326.72|1326.72|1328.92|1328.92|1326.72|1326.72|0
1594296900000|2020-07-09 12:15:00|1326.55|1326.55|1329.25|1329.25|1329.25|1329.25|1326.55|1326.55|0
1594297200000|2020-07-09 12:20:00|1329.79|1329.79|1330.87|1330.87|1330.87|1330.87|1329.79|1329.79|0
1594297500000|2020-07-09 12:25:00|1331.41|1331.41|1333.02|1333.02|1333.56|1333.56|1331.41|1331.41|0
1594297800000|2020-07-09 12:30:00|1333.56|1333.56|1332.66|1332.66|1334.64|1334.64|1331.58|1331.58|0
1594298100000|2020-07-09 12:35:00|1333.73|1333.73|1332.7|1332.7|1334.27|1334.27|1331.67|1331.67|0
1594298400000|2020-07-09 12:40:00|1332.16|1332.16|1331.79|1331.79|1333.37|1333.37|1331.79|1331.79|0
1594298700000|2020-07-09 12:45:00|1331.71|1331.71|1333.33|1333.33|1333.33|1333.33|1331.17|1331.17|0
1594299000000|2020-07-09 12:50:00|1332.79|1332.79|1331.33|1331.33|1333.37|1333.37|1329.96|1329.96|0
1594299300000|2020-07-09 12:55:00|1331.87|1331.87|1334.97|1334.97|1334.97|1334.97|1331.87|1331.87|0
1594299600000|2020-07-09 13:00:00|1334.43|1334.43|1334.76|1334.76|1334.76|1334.76|1333.68|1333.68|0
1594299900000|2020-07-09 13:05:00|1334.72|1334.72|1334.58|1334.58|1335.8|1335.8|1334.58|1334.58|0
1594300200000|2020-07-09 13:10:00|1334.04|1334.04|1336.78|1336.78|1336.78|1336.78|1334.04|1334.04|0
1594300500000|2020-07-09 13:15:00|1336.24|1336.24|1335.82|1335.82|1336.24|1336.24|1335.53|1335.53|0
1594300800000|2020-07-09 13:20:00|1335.28|1335.28|1334.78|1334.78|1335.28|1335.28|1334.53|1334.53|0
1594301100000|2020-07-09 13:25:00|1335.32|1335.32|1339.1|1339.1|1339.64|1339.64|1335.28|1335.28|0
1594301400000|2020-07-09 13:30:00|1337.48|1337.48|1336.12|1336.12|1338.56|1338.56|1335.58|1335.58|0
1594301700000|2020-07-09 13:35:00|1335.58|1335.58|1336.66|1336.66|1336.66|1336.66|1333.42|1333.42|0
1594302000000|2020-07-09 13:40:00|1337.2|1337.2|1337.78|1337.78|1338.28|1338.28|1336.66|1336.66|0
1594302300000|2020-07-09 13:45:00|1337.24|1337.24|1335.36|1335.36|1338.06|1338.06|1335.36|1335.36|0
1594302600000|2020-07-09 13:50:00|1334.83|1334.83|1336.9|1336.9|1336.9|1336.9|1333.66|1333.66|0
1594302900000|2020-07-09 13:55:00|1336.36|1336.36|1336.36|1336.36|1336.36|1336.36|1335.82|1335.82|0
1594303200000|2020-07-09 14:00:00|1336.9|1336.9|1335.41|1335.41|1336.9|1336.9|1335.41|1335.41|0
1594303500000|2020-07-09 14:05:00|1335.95|1335.95|1335.79|1335.79|1337.49|1337.49|1335.79|1335.79|0
1594303800000|2020-07-09 14:10:00|1335.71|1335.71|1335.77|1335.77|1336.56|1336.56|1334.8|1334.8|0
1594304100000|2020-07-09 14:15:00|1335.73|1335.73|1335.33|1335.33|1336.04|1336.04|1334.11|1334.11|0
1594304400000|2020-07-09 14:20:00|1335.25|1335.25|1336.28|1336.28|1336.99|1336.99|1334.5|1334.5|0
1594304700000|2020-07-09 14:25:00|1336.45|1336.45|1337.94|1337.94|1338.48|1338.48|1336.33|1336.33|0
1594305000000|2020-07-09 14:30:00|1337.4|1337.4|1338.13|1338.13|1338.13|1338.13|1337.4|1337.4|0
1594305300000|2020-07-09 14:35:00|1338.67|1338.67|1336.06|1336.06|1339.75|1339.75|1336.06|1336.06|0
1594305600000|2020-07-09 14:40:00|1335.93|1335.93|1334.02|1334.02|1335.93|1335.93|1333.49|1333.49|0
1594305900000|2020-07-09 14:45:00|1334.56|1334.56|1335.1|1335.1|1335.1|1335.1|1334.56|1334.56|0
1594306200000|2020-07-09 14:50:00|1334.56|1334.56|1335.33|1335.33|1336.08|1336.08|1334.56|1334.56|0
1594306500000|2020-07-09 14:55:00|1334.79|1334.79|1334.69|1334.69|1335.23|1335.23|1333.57|1333.57|0
1594306800000|2020-07-09 15:00:00|1334.15|1334.15|1329.84|1329.84|1334.15|1334.15|1328.76|1328.76|0
1594307100000|2020-07-09 15:05:00|1330.38|1330.38|1331.98|1331.98|1331.98|1331.98|1330.38|1330.38|0
1594307400000|2020-07-09 15:10:00|1331.44|1331.44|1332.35|1332.35|1333.1|1333.1|1331.36|1331.36|0
1594307700000|2020-07-09 15:15:00|1331.81|1331.81|1328.91|1328.91|1332.35|1332.35|1328.87|1328.87|0
1594308000000|2020-07-09 15:20:00|1328.37|1328.37|1328.18|1328.18|1329.56|1329.56|1327.78|1327.78|0
1594308300000|2020-07-09 15:25:00|1328.05|1328.05|1329.35|1329.35|1329.67|1329.67|1326.97|1326.97|0
1594365300000|2020-07-10 07:15:00|1321.05|1321.05|1322.12|1322.12|1324.28|1324.28|1319.97|1319.97|0
1594365600000|2020-07-10 07:20:00|1321.05|1321.05|1323.2|1323.2|1323.74|1323.74|1321.05|1321.05|0
1594365900000|2020-07-10 07:25:00|1323.74|1323.74|1324.28|1324.28|1324.28|1324.28|1323.74|1323.74|0
1594366200000|2020-07-10 07:30:00|1324.82|1324.82|1322.66|1322.66|1324.82|1324.82|1322.66|1322.66|0
1594366500000|2020-07-10 07:35:00|1322.12|1322.12|1319.33|1319.33|1322.12|1322.12|1319.33|1319.33|0
1594366800000|2020-07-10 07:40:00|1319.45|1319.45|1318.37|1318.37|1319.99|1319.99|1318.37|1318.37|0
1594367100000|2020-07-10 07:45:00|1318.91|1318.91|1319.99|1319.99|1319.99|1319.99|1318.91|1318.91|0
1594367400000|2020-07-10 07:50:00|1321.07|1321.07|1323.91|1323.91|1323.91|1323.91|1321.07|1321.07|0
1594367700000|2020-07-10 07:55:00|1323.37|1323.37|1326.91|1326.91|1326.91|1326.91|1323.37|1323.37|0
1594368000000|2020-07-10 08:00:00|1326.38|1326.38|1330.7|1330.7|1332.32|1332.32|1326.38|1326.38|0
1594368300000|2020-07-10 08:05:00|1330.16|1330.16|1333.25|1333.25|1335.16|1335.16|1330.16|1330.16|0
1594368600000|2020-07-10 08:10:00|1334.87|1334.87|1332.89|1332.89|1335.01|1335.01|1332.89|1332.89|0
1594368900000|2020-07-10 08:15:00|1332.35|1332.35|1330.73|1330.73|1333.97|1333.97|1330.73|1330.73|0
1594369200000|2020-07-10 08:20:00|1330.19|1330.19|1333.43|1333.43|1333.43|1333.43|1330.19|1330.19|0
1594369500000|2020-07-10 08:25:00|1332.89|1332.89|1333.43|1333.43|1334.51|1334.51|1332.89|1332.89|0
1594369800000|2020-07-10 08:30:00|1334.51|1334.51|1331.94|1331.94|1334.51|1334.51|1331.94|1331.94|0
1594370100000|2020-07-10 08:35:00|1330.86|1330.86|1330.86|1330.86|1330.86|1330.86|1330.86|1330.86|0
1594370400000|2020-07-10 08:40:00|1330.32|1330.32|1332.48|1332.48|1332.48|1332.48|1330.32|1330.32|0
1594370700000|2020-07-10 08:45:00|1331.94|1331.94|1329.7|1329.7|1331.94|1331.94|1329.7|1329.7|0
1594371000000|2020-07-10 08:50:00|1329.74|1329.74|1327.58|1327.58|1329.74|1329.74|1326.5|1326.5|0
1594371300000|2020-07-10 08:55:00|1327.04|1327.04|1325.79|1325.79|1327.04|1327.04|1325.25|1325.25|0
1594371600000|2020-07-10 09:00:00|1326.33|1326.33|1328.66|1328.66|1329.17|1329.17|1325.79|1325.79|0
1594371900000|2020-07-10 09:05:00|1328.8|1328.8|1325.94|1325.94|1329.34|1329.34|1325.94|1325.94|0
1594372200000|2020-07-10 09:10:00|1325.9|1325.9|1325.69|1325.69|1325.9|1325.9|1324.32|1324.32|0
1594372500000|2020-07-10 09:15:00|1325.15|1325.15|1325.69|1325.69|1325.69|1325.69|1325.15|1325.15|0
1594372800000|2020-07-10 09:20:00|1325.15|1325.15|1325.73|1325.73|1326.27|1326.27|1325.15|1325.15|0
1594373100000|2020-07-10 09:25:00|1326.27|1326.27|1326.81|1326.81|1326.81|1326.81|1325.73|1325.73|0
1594373400000|2020-07-10 09:30:00|1326.73|1326.73|1327.27|1327.27|1327.27|1327.27|1326.19|1326.19|0
1594373700000|2020-07-10 09:35:00|1327.8|1327.8|1327.8|1327.8|1327.8|1327.8|1327.27|1327.27|0
1594374000000|2020-07-10 09:40:00|1328.34|1328.34|1327.24|1327.24|1328.34|1328.34|1326.98|1326.98|0
1594374300000|2020-07-10 09:45:00|1326.7|1326.7|1323.86|1323.86|1326.7|1326.7|1323.86|1323.86|0
1594374600000|2020-07-10 09:50:00|1324.93|1324.93|1326.7|1326.7|1326.7|1326.7|1324.93|1324.93|0
1594374900000|2020-07-10 09:55:00|1327.24|1327.24|1327.24|1327.24|1327.24|1327.24|1326.7|1326.7|0
1594375200000|2020-07-10 10:00:00|1327.77|1327.77|1327.24|1327.24|1328.85|1328.85|1326.7|1326.7|0
1594375500000|2020-07-10 10:05:00|1327.77|1327.77|1326.7|1326.7|1327.77|1327.77|1326.7|1326.7|0
1594375800000|2020-07-10 10:10:00|1326.84|1326.84|1327.29|1327.29|1327.38|1327.38|1326.22|1326.22|0
1594376100000|2020-07-10 10:15:00|1327.34|1327.34|1328.33|1328.33|1328.33|1328.33|1326.71|1326.71|0
1594376400000|2020-07-10 10:20:00|1328.87|1328.87|1328.87|1328.87|1328.87|1328.87|1328.87|1328.87|0
1594376700000|2020-07-10 10:25:00|1329.41|1329.41|1329.71|1329.71|1330.39|1330.39|1329.41|1329.41|0
1594377000000|2020-07-10 10:30:00|1331.33|1331.33|1331.33|1331.33|1331.86|1331.86|1331.33|1331.33|0
1594377300000|2020-07-10 10:35:00|1331.49|1331.49|1334.44|1334.44|1334.44|1334.44|1331.49|1331.49|0
1594377600000|2020-07-10 10:40:00|1334.4|1334.4|1333.28|1333.28|1334.4|1334.4|1333.28|1333.28|0
1594377900000|2020-07-10 10:45:00|1332.74|1332.74|1331.12|1331.12|1332.74|1332.74|1331.12|1331.12|0
1594378200000|2020-07-10 10:50:00|1331.66|1331.66|1332.74|1332.74|1332.74|1332.74|1331.66|1331.66|0
1594378500000|2020-07-10 10:55:00|1332.7|1332.7|1333.26|1333.26|1333.26|1333.26|1332.58|1332.58|0
1594378800000|2020-07-10 11:00:00|1333.69|1333.69|1336.79|1336.79|1336.79|1336.79|1333.13|1333.13|0
1594379100000|2020-07-10 11:05:00|1337.33|1337.33|1338.41|1338.41|1338.41|1338.41|1336.79|1336.79|0
1594379400000|2020-07-10 11:10:00|1338.69|1338.69|1338.18|1338.18|1339.26|1339.26|1338.18|1338.18|0
1594379700000|2020-07-10 11:15:00|1338.14|1338.14|1338.1|1338.1|1338.22|1338.22|1338.1|1338.1|0
1594380000000|2020-07-10 11:20:00|1337.56|1337.56|1338.1|1338.1|1338.1|1338.1|1337.02|1337.02|0
1594380300000|2020-07-10 11:25:00|1337.56|1337.56|1337.42|1337.42|1337.56|1337.56|1337.42|1337.42|0
1594380600000|2020-07-10 11:30:00|1337.27|1337.27|1336.73|1336.73|1337.27|1337.27|1336.73|1336.73|0
1594380900000|2020-07-10 11:35:00|1336.19|1336.19|1336.19|1336.19|1336.19|1336.19|1335.65|1335.65|0
1594381200000|2020-07-10 11:40:00|1335.12|1335.12|1335.12|1335.12|1335.12|1335.12|1335.12|1335.12|0
1594381500000|2020-07-10 11:45:00|1336.73|1336.73|1334.82|1334.82|1336.73|1336.73|1334.82|1334.82|0
1594381800000|2020-07-10 11:50:00|1335.36|1335.36|1335.22|1335.22|1335.9|1335.9|1335.22|1335.22|0
1594382100000|2020-07-10 11:55:00|1335.76|1335.76|1335.22|1335.22|1335.76|1335.76|1335.22|1335.22|0
1594382400000|2020-07-10 12:00:00|1336.3|1336.3|1336.29|1336.29|1338.46|1338.46|1336.29|1336.29|0
1594382700000|2020-07-10 12:05:00|1335.75|1335.75|1335.75|1335.75|1335.75|1335.75|1335.75|1335.75|0
1594383000000|2020-07-10 12:10:00|1335.91|1335.91|1333.05|1333.05|1335.91|1335.91|1333.05|1333.05|0
1594383300000|2020-07-10 12:15:00|1333.59|1333.59|1334.67|1334.67|1334.67|1334.67|1333.59|1333.59|0
1594383600000|2020-07-10 12:20:00|1334.13|1334.13|1331.35|1331.35|1334.13|1334.13|1331.35|1331.35|0
1594383900000|2020-07-10 12:25:00|1330.81|1330.81|1330.85|1330.85|1330.89|1330.89|1329.73|1329.73|0
1594384200000|2020-07-10 12:30:00|1331.39|1331.39|1331.04|1331.04|1331.97|1331.97|1329.81|1329.81|0
1594384500000|2020-07-10 12:35:00|1332.11|1332.11|1337.48|1337.48|1337.48|1337.48|1332.11|1332.11|0
1594384800000|2020-07-10 12:40:00|1339.1|1339.1|1339.6|1339.6|1340.26|1340.26|1339.06|1339.06|0
1594385100000|2020-07-10 12:45:00|1339.06|1339.06|1340.14|1340.14|1341.75|1341.75|1339.06|1339.06|0
1594385400000|2020-07-10 12:50:00|1339.6|1339.6|1339.06|1339.06|1340.14|1340.14|1339.06|1339.06|0
1594385700000|2020-07-10 12:55:00|1338.52|1338.52|1337.11|1337.11|1338.73|1338.73|1337.11|1337.11|0
1594386000000|2020-07-10 13:00:00|1337.65|1337.65|1340.34|1340.34|1340.34|1340.34|1337.65|1337.65|0
1594386300000|2020-07-10 13:05:00|1340.2|1340.2|1339.27|1339.27|1340.34|1340.34|1338.19|1338.19|0
1594386600000|2020-07-10 13:10:00|1339.8|1339.8|1337.11|1337.11|1339.8|1339.8|1336.57|1336.57|0
1594386900000|2020-07-10 13:15:00|1336.57|1336.57|1337.11|1337.11|1337.11|1337.11|1336.57|1336.57|0
1594387200000|2020-07-10 13:20:00|1336.57|1336.57|1336.57|1336.57|1337.11|1337.11|1336.57|1336.57|0
1594387500000|2020-07-10 13:25:00|1337.11|1337.11|1335.46|1335.46|1337.11|1337.11|1335.46|1335.46|0
1594387800000|2020-07-10 13:30:00|1336.54|1336.54|1337.62|1337.62|1338.16|1338.16|1336|1336|0
1594388100000|2020-07-10 13:35:00|1337.08|1337.08|1343.01|1343.01|1343.01|1343.01|1337.08|1337.08|0
1594388400000|2020-07-10 13:40:00|1343.15|1343.15|1343.69|1343.69|1345.31|1345.31|1342.61|1342.61|0
1594388700000|2020-07-10 13:45:00|1343.15|1343.15|1341|1341|1343.15|1343.15|1341|1341|0
1594389000000|2020-07-10 13:50:00|1340.46|1340.46|1341.93|1341.93|1342.61|1342.61|1340.46|1340.46|0
1594389300000|2020-07-10 13:55:00|1341.79|1341.79|1342.87|1342.87|1342.87|1342.87|1341.25|1341.25|0
1594389600000|2020-07-10 14:00:00|1342.33|1342.33|1339.34|1339.34|1342.33|1342.33|1339.26|1339.26|0
1594389900000|2020-07-10 14:05:00|1339.88|1339.88|1340.67|1340.67|1340.96|1340.96|1339.59|1339.59|0
1594390200000|2020-07-10 14:10:00|1341.21|1341.21|1343.49|1343.49|1343.49|1343.49|1341.21|1341.21|0
1594390500000|2020-07-10 14:15:00|1344.03|1344.03|1343.09|1343.09|1344.03|1344.03|1343.09|1343.09|0
1594390800000|2020-07-10 14:20:00|1343.63|1343.63|1344.42|1344.42|1345.38|1345.38|1343.09|1343.09|0
1594391100000|2020-07-10 14:25:00|1344.96|1344.96|1347.08|1347.08|1347.12|1347.12|1344.96|1344.96|0
1594391400000|2020-07-10 14:30:00|1346.54|1346.54|1346.54|1346.54|1348.16|1348.16|1346|1346|0
1594391700000|2020-07-10 14:35:00|1347.08|1347.08|1347.08|1347.08|1347.62|1347.62|1347.08|1347.08|0
1594392000000|2020-07-10 14:40:00|1348.16|1348.16|1350.71|1350.71|1350.85|1350.85|1348.16|1348.16|0
1594392300000|2020-07-10 14:45:00|1350.17|1350.17|1349.63|1349.63|1350.71|1350.71|1349.09|1349.09|0
1594392600000|2020-07-10 14:50:00|1349.09|1349.09|1349.8|1349.8|1349.8|1349.8|1349.09|1349.09|0
1594392900000|2020-07-10 14:55:00|1350.34|1350.34|1350.34|1350.34|1350.88|1350.88|1350.34|1350.34|0
1594393200000|2020-07-10 15:00:00|1349.8|1349.8|1348|1348|1349.8|1349.8|1348|1348|0
1594393500000|2020-07-10 15:05:00|1347.46|1347.46|1349.47|1349.47|1349.47|1349.47|1347.31|1347.31|0
1594393800000|2020-07-10 15:10:00|1350.01|1350.01|1350.25|1350.25|1351.33|1351.33|1348.97|1348.97|0
1594394100000|2020-07-10 15:15:00|1350.79|1350.79|1351.06|1351.06|1351.33|1351.33|1350.66|1350.66|0
1594394400000|2020-07-10 15:20:00|1351.6|1351.6|1352.31|1352.31|1352.31|1352.31|1350.66|1350.66|0
1594394700000|2020-07-10 15:25:00|1351.77|1351.77|1351.05|1351.05|1352.4|1352.4|1351.05|1351.05|0
1594624500000|2020-07-13 07:15:00|1360.64|1360.64|1366.04|1366.04|1366.04|1366.04|1360.64|1360.64|0
1594624800000|2020-07-13 07:20:00|1367.12|1367.12|1368.53|1368.53|1368.82|1368.82|1367.12|1367.12|0
1594625100000|2020-07-13 07:25:00|1369.07|1369.07|1362.05|1362.05|1369.07|1369.07|1362.05|1362.05|0
1594625400000|2020-07-13 07:30:00|1361.51|1361.51|1369.23|1369.23|1370.85|1370.85|1361.51|1361.51|0
1594625700000|2020-07-13 07:35:00|1369.77|1369.77|1369.44|1369.44|1370.19|1370.19|1367.82|1367.82|0
1594626000000|2020-07-13 07:40:00|1369.98|1369.98|1366.57|1366.57|1369.98|1369.98|1366.57|1366.57|0
1594626300000|2020-07-13 07:45:00|1367.11|1367.11|1363.33|1363.33|1367.11|1367.11|1363.33|1363.33|0
1594626600000|2020-07-13 07:50:00|1361.71|1361.71|1361.17|1361.17|1362.79|1362.79|1360.64|1360.64|0
1594626900000|2020-07-13 07:55:00|1361.71|1361.71|1362.17|1362.17|1363.33|1363.33|1361.05|1361.05|0
1594627200000|2020-07-13 08:00:00|1361.09|1361.09|1359.55|1359.55|1362.24|1362.24|1358.93|1358.93|0
1594627500000|2020-07-13 08:05:00|1359.01|1359.01|1361.62|1361.62|1362.24|1362.24|1359.01|1359.01|0
1594627800000|2020-07-13 08:10:00|1362.16|1362.16|1363.69|1363.69|1364.4|1364.4|1362.16|1362.16|0
1594628100000|2020-07-13 08:15:00|1362.62|1362.62|1362.08|1362.08|1364.77|1364.77|1362.08|1362.08|0
1594628400000|2020-07-13 08:20:00|1361.54|1361.54|1361.12|1361.12|1363.28|1363.28|1361.12|1361.12|0
1594628700000|2020-07-13 08:25:00|1362.2|1362.2|1363.78|1363.78|1363.78|1363.78|1361.66|1361.66|0
1594629000000|2020-07-13 08:30:00|1362.7|1362.7|1359.38|1359.38|1363.78|1363.78|1358.84|1358.84|0
1594629300000|2020-07-13 08:35:00|1359.92|1359.92|1362.65|1362.65|1362.65|1362.65|1359.92|1359.92|0
1594629600000|2020-07-13 08:40:00|1361.57|1361.57|1362.11|1362.11|1362.65|1362.65|1361.03|1361.03|0
1594629900000|2020-07-13 08:45:00|1363.19|1363.19|1362.44|1362.44|1363.19|1363.19|1361.36|1361.36|0
1594630200000|2020-07-13 08:50:00|1360.82|1360.82|1358.08|1358.08|1360.82|1360.82|1358.08|1358.08|0
1594630500000|2020-07-13 08:55:00|1357|1357|1354.64|1354.64|1357|1357|1353.77|1353.77|0
1594630800000|2020-07-13 09:00:00|1355.18|1355.18|1355.38|1355.38|1356.46|1356.46|1354.64|1354.64|0
1594631100000|2020-07-13 09:05:00|1355.47|1355.47|1355.38|1355.38|1355.47|1355.47|1354.84|1354.84|0
1594631400000|2020-07-13 09:10:00|1354.84|1354.84|1355.38|1355.38|1355.38|1355.38|1354.84|1354.84|0
1594631700000|2020-07-13 09:15:00|1354.84|1354.84|1354.84|1354.84|1355.38|1355.38|1354.3|1354.3|0
1594632000000|2020-07-13 09:20:00|1354.89|1354.89|1353.77|1353.77|1355.43|1355.43|1352.69|1352.69|0
1594632300000|2020-07-13 09:25:00|1354.3|1354.3|1354.84|1354.84|1355.38|1355.38|1354.3|1354.3|0
1594632600000|2020-07-13 09:30:00|1354.3|1354.3|1355.38|1355.38|1355.92|1355.92|1353.77|1353.77|0
1594632900000|2020-07-13 09:35:00|1355.92|1355.92|1357.71|1357.71|1357.71|1357.71|1355.92|1355.92|0
1594633200000|2020-07-13 09:40:00|1357.17|1357.17|1355.55|1355.55|1357.17|1357.17|1355.55|1355.55|0
1594633500000|2020-07-13 09:45:00|1356.09|1356.09|1355.63|1355.63|1356.17|1356.17|1355.63|1355.63|0
1594633800000|2020-07-13 09:50:00|1355.09|1355.09|1355.09|1355.09|1355.63|1355.63|1355.09|1355.09|0
1594634100000|2020-07-13 09:55:00|1355.63|1355.63|1356.43|1356.43|1356.71|1356.71|1355.63|1355.63|0
1594634400000|2020-07-13 10:00:00|1355.35|1355.35|1354.81|1354.81|1355.35|1355.35|1354.27|1354.27|0
1594634700000|2020-07-13 10:05:00|1353.73|1353.73|1351.57|1351.57|1353.73|1353.73|1351.57|1351.57|0
1594635000000|2020-07-13 10:10:00|1351.03|1351.03|1350.35|1350.35|1351.03|1351.03|1349.81|1349.81|0
1594635300000|2020-07-13 10:15:00|1350.89|1350.89|1350.35|1350.35|1350.89|1350.89|1349.81|1349.81|0
1594635600000|2020-07-13 10:20:00|1349.81|1349.81|1349.27|1349.27|1349.81|1349.81|1348.19|1348.19|0
1594635900000|2020-07-13 10:25:00|1349.13|1349.13|1349.42|1349.42|1349.67|1349.67|1348.88|1348.88|0
1594636200000|2020-07-13 10:30:00|1349.96|1349.96|1350.5|1350.5|1350.5|1350.5|1349.42|1349.42|0
1594636500000|2020-07-13 10:35:00|1350.42|1350.42|1349.34|1349.34|1350.42|1350.42|1349.34|1349.34|0
1594636800000|2020-07-13 10:40:00|1349.25|1349.25|1346.31|1346.31|1349.25|1349.25|1346.31|1346.31|0
1594637400000|2020-07-13 10:50:00|1347.39|1347.39|1348.32|1348.32|1348.32|1348.32|1347.39|1347.39|0
1594637700000|2020-07-13 10:55:00|1349.4|1349.4|1349.94|1349.94|1349.94|1349.94|1349.4|1349.4|0
1594638000000|2020-07-13 11:00:00|1351.02|1351.02|1350.88|1350.88|1351.02|1351.02|1347.78|1347.78|0
1594638300000|2020-07-13 11:05:00|1350.34|1350.34|1354.66|1354.66|1355.2|1355.2|1350.34|1350.34|0
1594638600000|2020-07-13 11:10:00|1355.74|1355.74|1356.28|1356.28|1356.28|1356.28|1355.2|1355.2|0
1594638900000|2020-07-13 11:15:00|1356.82|1356.82|1356.28|1356.28|1357.36|1357.36|1355.74|1355.74|0
1594639200000|2020-07-13 11:20:00|1355.74|1355.74|1357.07|1357.07|1357.07|1357.07|1355.45|1355.45|0
1594639500000|2020-07-13 11:25:00|1356.53|1356.53|1357.18|1357.18|1357.18|1357.18|1356.1|1356.1|0
1594639800000|2020-07-13 11:30:00|1356.1|1356.1|1356.47|1356.47|1357.01|1357.01|1355.93|1355.93|0
1594640100000|2020-07-13 11:35:00|1357.55|1357.55|1358.49|1358.49|1358.49|1358.49|1357.01|1357.01|0
1594640400000|2020-07-13 11:40:00|1357.95|1357.95|1358.49|1358.49|1358.49|1358.49|1356.87|1356.87|0
1594640700000|2020-07-13 11:45:00|1357.95|1357.95|1358.49|1358.49|1359.03|1359.03|1357.95|1357.95|0
1594641000000|2020-07-13 11:50:00|1359.57|1359.57|1359.03|1359.03|1359.57|1359.57|1357.95|1357.95|0
1594641300000|2020-07-13 11:55:00|1358.49|1358.49|1357.95|1357.95|1358.49|1358.49|1357.41|1357.41|0
1594641600000|2020-07-13 12:00:00|1358.49|1358.49|1356.7|1356.7|1358.49|1358.49|1356.7|1356.7|0
1594641900000|2020-07-13 12:05:00|1356.17|1356.17|1356.17|1356.17|1356.17|1356.17|1356.17|1356.17|0
1594642200000|2020-07-13 12:10:00|1356.7|1356.7|1357.24|1357.24|1357.24|1357.24|1356.7|1356.7|0
1594642500000|2020-07-13 12:15:00|1358.32|1358.32|1358.28|1358.28|1358.32|1358.32|1358.28|1358.28|0
1594642800000|2020-07-13 12:20:00|1357.74|1357.74|1357.74|1357.74|1357.74|1357.74|1357.74|1357.74|0
1594643100000|2020-07-13 12:25:00|1358.28|1358.28|1359.9|1359.9|1359.9|1359.9|1358.28|1358.28|0
1594643400000|2020-07-13 12:30:00|1359.36|1359.36|1359.9|1359.9|1359.9|1359.9|1359.36|1359.36|0
1594644000000|2020-07-13 12:40:00|1359.36|1359.36|1360.44|1360.44|1360.44|1360.44|1359.36|1359.36|0
1594644300000|2020-07-13 12:45:00|1360.98|1360.98|1362.6|1362.6|1363.14|1363.14|1360.98|1360.98|0
1594644600000|2020-07-13 12:50:00|1363.68|1363.68|1364.75|1364.75|1364.75|1364.75|1363.14|1363.14|0
1594644900000|2020-07-13 12:55:00|1363.68|1363.68|1362.22|1362.22|1365.29|1365.29|1361.68|1361.68|0
1594645200000|2020-07-13 13:00:00|1361.68|1361.68|1363.26|1363.26|1363.63|1363.63|1361.64|1361.64|0
1594645500000|2020-07-13 13:05:00|1363.8|1363.8|1363.39|1363.39|1363.93|1363.93|1363.26|1363.26|0
1594645800000|2020-07-13 13:10:00|1363.93|1363.93|1365.59|1365.59|1366.13|1366.13|1363.93|1363.93|0
1594646100000|2020-07-13 13:15:00|1366.66|1366.66|1367|1367|1367|1367|1365.38|1365.38|0
1594646400000|2020-07-13 13:20:00|1367.54|1367.54|1366.46|1366.46|1368.08|1368.08|1365.92|1365.92|0
1594646700000|2020-07-13 13:25:00|1365.92|1365.92|1367|1367|1367|1367|1365.38|1365.38|0
1594647000000|2020-07-13 13:30:00|1366.46|1366.46|1365.09|1365.09|1367|1367|1364.84|1364.84|0
1594647300000|2020-07-13 13:35:00|1364.55|1364.55|1364.39|1364.39|1364.55|1364.55|1364.39|1364.39|0
1594647600000|2020-07-13 13:40:00|1364.93|1364.93|1365.47|1365.47|1366.01|1366.01|1364.93|1364.93|0
1594647900000|2020-07-13 13:45:00|1364.39|1364.39|1364.93|1364.93|1364.93|1364.93|1364.39|1364.39|0
1594648200000|2020-07-13 13:50:00|1364.39|1364.39|1363.85|1363.85|1364.39|1364.39|1362.77|1362.77|0
1594648500000|2020-07-13 13:55:00|1364.06|1364.06|1363.6|1363.6|1364.68|1364.68|1363.6|1363.6|0
1594648800000|2020-07-13 14:00:00|1364.14|1364.14|1364.28|1364.28|1364.68|1364.68|1361.98|1361.98|0
1594649100000|2020-07-13 14:05:00|1364.82|1364.82|1365.36|1365.36|1365.36|1365.36|1364.32|1364.32|0
1594649400000|2020-07-13 14:10:00|1365.9|1365.9|1368.6|1368.6|1369.14|1369.14|1365.9|1365.9|0
1594649700000|2020-07-13 14:15:00|1368.64|1368.64|1370.5|1370.5|1370.5|1370.5|1368.6|1368.6|0
1594650000000|2020-07-13 14:20:00|1371.04|1371.04|1369.42|1369.42|1371.04|1371.04|1369.42|1369.42|0
1594650300000|2020-07-13 14:25:00|1369.34|1369.34|1370.26|1370.26|1370.4|1370.4|1368.8|1368.8|0
1594650600000|2020-07-13 14:30:00|1369.72|1369.72|1367.7|1367.7|1369.72|1369.72|1367.7|1367.7|0
1594650900000|2020-07-13 14:35:00|1368.78|1368.78|1366.62|1366.62|1368.78|1368.78|1366.62|1366.62|0
1594651200000|2020-07-13 14:40:00|1366.08|1366.08|1361.63|1361.63|1366.08|1366.08|1361.63|1361.63|0
1594651500000|2020-07-13 14:45:00|1361.09|1361.09|1361.63|1361.63|1361.63|1361.63|1360.55|1360.55|0
1594651800000|2020-07-13 14:50:00|1361.77|1361.77|1361.19|1361.19|1361.89|1361.89|1361.1|1361.1|0
1594652100000|2020-07-13 14:55:00|1361.35|1361.35|1361.19|1361.19|1361.93|1361.93|1360.65|1360.65|0
1594652400000|2020-07-13 15:00:00|1361.35|1361.35|1363.97|1363.97|1363.97|1363.97|1361.19|1361.19|0
1594652700000|2020-07-13 15:05:00|1364.09|1364.09|1365.3|1365.3|1366.21|1366.21|1364.05|1364.05|0
1594653000000|2020-07-13 15:10:00|1365.21|1365.21|1365.07|1365.07|1365.75|1365.75|1364.67|1364.67|0
1594653300000|2020-07-13 15:15:00|1365.19|1365.19|1365.61|1365.61|1366.15|1366.15|1364.66|1364.66|0
1594653600000|2020-07-13 15:20:00|1366.15|1366.15|1364.99|1364.99|1366.69|1366.69|1364.99|1364.99|0
1594653900000|2020-07-13 15:25:00|1365.53|1365.53|1368.25|1368.25|1368.25|1368.25|1364.45|1364.45|0
1594710900000|2020-07-14 07:15:00|1380.89|1380.89|1376.62|1376.62|1380.89|1380.89|1372.26|1372.26|0
1594711200000|2020-07-14 07:20:00|1375.54|1375.54|1376.08|1376.08|1378.24|1378.24|1375.54|1375.54|0
1594711500000|2020-07-14 07:25:00|1375|1375|1377.82|1377.82|1378.9|1378.9|1375|1375|0
1594711800000|2020-07-14 07:30:00|1377.28|1377.28|1377.82|1377.82|1378.9|1378.9|1375.12|1375.12|0
1594712100000|2020-07-14 07:35:00|1377.28|1377.28|1379.15|1379.15|1379.98|1379.98|1376.2|1376.2|0
1594712400000|2020-07-14 07:40:00|1378.61|1378.61|1376.91|1376.91|1379.15|1379.15|1373.67|1373.67|0
1594712700000|2020-07-14 07:45:00|1375.29|1375.29|1382.59|1382.59|1383.13|1383.13|1375.29|1375.29|0
1594713000000|2020-07-14 07:50:00|1383.13|1383.13|1383.13|1383.13|1383.67|1383.67|1381.51|1381.51|0
1594713300000|2020-07-14 07:55:00|1382.59|1382.59|1384.74|1384.74|1385.82|1385.82|1382.05|1382.05|0
1594713600000|2020-07-14 08:00:00|1385.28|1385.28|1386.7|1386.7|1386.9|1386.9|1384.21|1384.21|0
1594713900000|2020-07-14 08:05:00|1386.16|1386.16|1387.57|1387.57|1388.65|1388.65|1383.46|1383.46|0
1594714200000|2020-07-14 08:10:00|1388.11|1388.11|1387.03|1387.03|1390.26|1390.26|1386.49|1386.49|0
1594714500000|2020-07-14 08:15:00|1387.57|1387.57|1386.03|1386.03|1389.93|1389.93|1384.95|1384.95|0
1594714800000|2020-07-14 08:20:00|1385.49|1385.49|1381.05|1381.05|1386.03|1386.03|1381.05|1381.05|0
1594715100000|2020-07-14 08:25:00|1380.51|1380.51|1378.89|1378.89|1380.51|1380.51|1377.81|1377.81|0
1594715400000|2020-07-14 08:30:00|1379.43|1379.43|1380.43|1380.43|1383.13|1383.13|1379.43|1379.43|0
1594715700000|2020-07-14 08:35:00|1379.89|1379.89|1382.84|1382.84|1382.84|1382.84|1377.99|1377.99|0
1594716000000|2020-07-14 08:40:00|1382.3|1382.3|1383.92|1383.92|1383.92|1383.92|1381.76|1381.76|0
1594716300000|2020-07-14 08:45:00|1383.38|1383.38|1381.76|1381.76|1383.38|1383.38|1380.68|1380.68|0
1594716600000|2020-07-14 08:50:00|1381.22|1381.22|1380.26|1380.26|1381.88|1381.88|1380.14|1380.14|0
1594716900000|2020-07-14 08:55:00|1379.72|1379.72|1381.8|1381.8|1382.96|1382.96|1379.72|1379.72|0
1594717200000|2020-07-14 09:00:00|1382.34|1382.34|1386.2|1386.2|1386.74|1386.74|1382.34|1382.34|0
1594717500000|2020-07-14 09:05:00|1387.28|1387.28|1389.43|1389.43|1391.05|1391.05|1387.28|1387.28|0
1594717800000|2020-07-14 09:10:00|1388.89|1388.89|1387.82|1387.82|1388.89|1388.89|1386.2|1386.2|0
1594718100000|2020-07-14 09:15:00|1387.28|1387.28|1392.17|1392.17|1392.17|1392.17|1386.74|1386.74|0
1594718400000|2020-07-14 09:20:00|1391.63|1391.63|1391.63|1391.63|1392.17|1392.17|1389.48|1389.48|0
1594718700000|2020-07-14 09:25:00|1391.09|1391.09|1392.71|1392.71|1392.71|1392.71|1390.02|1390.02|0
1594719000000|2020-07-14 09:30:00|1392.57|1392.57|1392.65|1392.65|1393.33|1393.33|1391.72|1391.72|0
1594719300000|2020-07-14 09:35:00|1392.11|1392.11|1395.43|1395.43|1395.43|1395.43|1392.11|1392.11|0
1594719600000|2020-07-14 09:40:00|1395.97|1395.97|1393.81|1393.81|1395.97|1395.97|1391.66|1391.66|0
1594719900000|2020-07-14 09:45:00|1394.35|1394.35|1395.35|1395.35|1395.35|1395.35|1393.19|1393.19|0
1594720200000|2020-07-14 09:50:00|1395.89|1395.89|1398.59|1398.59|1398.59|1398.59|1395.35|1395.35|0
1594720500000|2020-07-14 09:55:00|1399.13|1399.13|1402.86|1402.86|1403.4|1403.4|1399.13|1399.13|0
1594720800000|2020-07-14 10:00:00|1403.4|1403.4|1402.72|1402.72|1403.94|1403.94|1400.7|1400.7|0
1594721100000|2020-07-14 10:05:00|1402.84|1402.84|1404.83|1404.83|1404.83|1404.83|1402.63|1402.63|0
1594721400000|2020-07-14 10:10:00|1403.76|1403.76|1402.02|1402.02|1404.29|1404.29|1401.49|1401.49|0
1594721700000|2020-07-14 10:15:00|1402.56|1402.56|1400.77|1400.77|1404.18|1404.18|1400.38|1400.38|0
1594722000000|2020-07-14 10:20:00|1400.23|1400.23|1404.11|1404.11|1404.15|1404.15|1400.23|1400.23|0
1594722300000|2020-07-14 10:25:00|1401.95|1401.95|1398.09|1398.09|1405.73|1405.73|1398.09|1398.09|0
1594722600000|2020-07-14 10:30:00|1397.93|1397.93|1389.54|1389.54|1397.97|1397.97|1389.54|1389.54|0
1594722900000|2020-07-14 10:35:00|1389.59|1389.59|1391.25|1391.25|1391.74|1391.74|1389.05|1389.05|0
1594723200000|2020-07-14 10:40:00|1390.71|1390.71|1393.15|1393.15|1393.94|1393.94|1390.71|1390.71|0
1594723500000|2020-07-14 10:45:00|1392.07|1392.07|1392.24|1392.24|1392.78|1392.78|1391.53|1391.53|0
1594723800000|2020-07-14 10:50:00|1392.52|1392.52|1396.04|1396.04|1396.04|1396.04|1392.52|1392.52|0
1594724100000|2020-07-14 10:55:00|1396.13|1396.13|1399.08|1399.08|1399.08|1399.08|1396.13|1396.13|0
1594724400000|2020-07-14 11:00:00|1399.51|1399.51|1400.42|1400.42|1402.74|1402.74|1398.26|1398.26|0
1594724700000|2020-07-14 11:05:00|1399.88|1399.88|1399.13|1399.13|1400.75|1400.75|1397.72|1397.72|0
1594725000000|2020-07-14 11:10:00|1398.59|1398.59|1397.8|1397.8|1399.13|1399.13|1395.9|1395.9|0
1594725300000|2020-07-14 11:15:00|1397.26|1397.26|1396.19|1396.19|1397.8|1397.8|1396.19|1396.19|0
1594725600000|2020-07-14 11:20:00|1395.65|1395.65|1393.9|1393.9|1395.65|1395.65|1393.9|1393.9|0
1594725900000|2020-07-14 11:25:00|1393.36|1393.36|1395.52|1395.52|1395.52|1395.52|1392.82|1392.82|0
1594726200000|2020-07-14 11:30:00|1394.44|1394.44|1397.68|1397.68|1397.68|1397.68|1393.36|1393.36|0
1594726500000|2020-07-14 11:35:00|1397.76|1397.76|1398.43|1398.43|1398.97|1398.97|1397.35|1397.35|0
1594726800000|2020-07-14 11:40:00|1399.51|1399.51|1398.43|1398.43|1400.58|1400.58|1398.43|1398.43|0
1594727100000|2020-07-14 11:45:00|1398.97|1398.97|1398.01|1398.01|1398.97|1398.97|1397.47|1397.47|0
1594727400000|2020-07-14 11:50:00|1398.55|1398.55|1400.83|1400.83|1400.83|1400.83|1398.55|1398.55|0
1594727700000|2020-07-14 11:55:00|1400.29|1400.29|1404.69|1404.69|1404.69|1404.69|1399.75|1399.75|0
1594728000000|2020-07-14 12:00:00|1405.23|1405.23|1409.01|1409.01|1410.09|1410.09|1405.23|1405.23|0
1594728300000|2020-07-14 12:05:00|1408.47|1408.47|1407.93|1407.93|1410.09|1410.09|1406.85|1406.85|0
1594728600000|2020-07-14 12:10:00|1409.01|1409.01|1404.69|1404.69|1409.01|1409.01|1404.69|1404.69|0
1594728900000|2020-07-14 12:15:00|1404.15|1404.15|1406.85|1406.85|1407.39|1407.39|1404.15|1404.15|0
1594729200000|2020-07-14 12:20:00|1407.39|1407.39|1406.56|1406.56|1410.21|1410.21|1406.02|1406.02|0
1594729500000|2020-07-14 12:25:00|1407.1|1407.1|1402.2|1402.2|1407.1|1407.1|1402.2|1402.2|0
1594729800000|2020-07-14 12:30:00|1400.05|1400.05|1404.32|1404.32|1404.32|1404.32|1400.05|1400.05|0
1594730100000|2020-07-14 12:35:00|1403.78|1403.78|1402.7|1402.7|1403.78|1403.78|1401.62|1401.62|0
1594730400000|2020-07-14 12:40:00|1402.16|1402.16|1404.32|1404.32|1405.94|1405.94|1402.16|1402.16|0
1594730700000|2020-07-14 12:45:00|1404.86|1404.86|1405.94|1405.94|1405.94|1405.94|1404.86|1404.86|0
1594731000000|2020-07-14 12:50:00|1406.48|1406.48|1402.16|1402.16|1406.48|1406.48|1402.16|1402.16|0
1594731300000|2020-07-14 12:55:00|1402.7|1402.7|1401.99|1401.99|1403.78|1403.78|1401.99|1401.99|0
1594731600000|2020-07-14 13:00:00|1402.53|1402.53|1405.77|1405.77|1406.84|1406.84|1402.53|1402.53|0
1594731900000|2020-07-14 13:05:00|1405.23|1405.23|1405.77|1405.77|1406.3|1406.3|1404.15|1404.15|0
1594732200000|2020-07-14 13:10:00|1405.62|1405.62|1404.26|1404.26|1406.02|1406.02|1403.32|1403.32|0
1594732500000|2020-07-14 13:15:00|1404.8|1404.8|1405.88|1405.88|1405.88|1405.88|1404.8|1404.8|0
1594732800000|2020-07-14 13:20:00|1405.34|1405.34|1403.72|1403.72|1406.96|1406.96|1403.72|1403.72|0
1594733100000|2020-07-14 13:25:00|1402.64|1402.64|1403.72|1403.72|1403.72|1403.72|1402.1|1402.1|0
1594733400000|2020-07-14 13:30:00|1403.18|1403.18|1403.68|1403.68|1406.38|1406.38|1402.06|1402.06|0
1594733700000|2020-07-14 13:35:00|1403.14|1403.14|1402.84|1402.84|1405.04|1405.04|1401.22|1401.22|0
1594734000000|2020-07-14 13:40:00|1403.38|1403.38|1403.52|1403.52|1405.14|1405.14|1403.38|1403.38|0
1594734300000|2020-07-14 13:45:00|1404.06|1404.06|1404.64|1404.64|1404.64|1404.64|1402.98|1402.98|0
1594734600000|2020-07-14 13:50:00|1404.11|1404.11|1404.69|1404.69|1405.23|1405.23|1402.49|1402.49|0
1594734900000|2020-07-14 13:55:00|1405.77|1405.77|1409.91|1409.91|1410.62|1410.62|1405.77|1405.77|0
1594735200000|2020-07-14 14:00:00|1408.83|1408.83|1405.8|1405.8|1408.83|1408.83|1405.8|1405.8|0
1594735500000|2020-07-14 14:05:00|1406.88|1406.88|1409.35|1409.35|1409.35|1409.35|1406.65|1406.65|0
1594735800000|2020-07-14 14:10:00|1409.89|1409.89|1408.85|1408.85|1410.47|1410.47|1407.78|1407.78|0
1594736100000|2020-07-14 14:15:00|1409.39|1409.39|1408.9|1408.9|1412.22|1412.22|1408.31|1408.31|0
1594736400000|2020-07-14 14:20:00|1408.36|1408.36|1413.13|1413.13|1413.83|1413.83|1407.28|1407.28|0
1594736700000|2020-07-14 14:25:00|1411.51|1411.51|1415.29|1415.29|1415.29|1415.29|1409.89|1409.89|0
1594737000000|2020-07-14 14:30:00|1415.83|1415.83|1415.9|1415.9|1416.72|1416.72|1414.21|1414.21|0
1594737300000|2020-07-14 14:35:00|1415.36|1415.36|1414.16|1414.16|1415.9|1415.9|1414.16|1414.16|0
1594737600000|2020-07-14 14:40:00|1414.7|1414.7|1412.54|1412.54|1414.7|1414.7|1412.54|1412.54|0
1594737900000|2020-07-14 14:45:00|1411.46|1411.46|1410.92|1410.92|1413.08|1413.08|1410.92|1410.92|0
1594738200000|2020-07-14 14:50:00|1410.78|1410.78|1413.98|1413.98|1414.52|1414.52|1410.24|1410.24|0
1594738500000|2020-07-14 14:55:00|1414.52|1414.52|1416.01|1416.01|1416.55|1416.55|1413.31|1413.31|0
1594738800000|2020-07-14 15:00:00|1415.47|1415.47|1416.55|1416.55|1417.63|1417.63|1413.85|1413.85|0
1594739100000|2020-07-14 15:05:00|1415.47|1415.47|1417.13|1417.13|1418.75|1418.75|1414.93|1414.93|0
1594739400000|2020-07-14 15:10:00|1417.27|1417.27|1416.69|1416.69|1418.89|1418.89|1415.86|1415.86|0
1594739700000|2020-07-14 15:15:00|1417.23|1417.23|1418.29|1418.29|1418.83|1418.83|1417.21|1417.21|0
1594740000000|2020-07-14 15:20:00|1417.75|1417.75|1418.95|1418.95|1420.11|1420.11|1417.75|1417.75|0
1594740300000|2020-07-14 15:25:00|1418.87|1418.87|1413.21|1413.21|1418.87|1418.87|1412.29|1412.29|0
1594797300000|2020-07-15 07:15:00|1430.07|1430.07|1431.93|1431.93|1434.05|1434.05|1430.07|1430.07|0
1594797600000|2020-07-15 07:20:00|1431.39|1431.39|1428.16|1428.16|1433.55|1433.55|1426.54|1426.54|0
1594797900000|2020-07-15 07:25:00|1428.7|1428.7|1426.91|1426.91|1428.7|1428.7|1422.99|1422.99|0
1594798200000|2020-07-15 07:30:00|1425.83|1425.83|1421.88|1421.88|1425.83|1425.83|1421.34|1421.34|0
1594798500000|2020-07-15 07:35:00|1421.34|1421.34|1419.6|1419.6|1421.88|1421.88|1418.11|1418.11|0
1594798800000|2020-07-15 07:40:00|1420.14|1420.14|1423.22|1423.22|1423.76|1423.76|1420.14|1420.14|0
1594799100000|2020-07-15 07:45:00|1422.68|1422.68|1420.67|1420.67|1422.68|1422.68|1418.91|1418.91|0
1594799400000|2020-07-15 07:50:00|1419.59|1419.59|1420.67|1420.67|1422.29|1422.29|1419.59|1419.59|0
1594799700000|2020-07-15 07:55:00|1421.21|1421.21|1420.81|1420.81|1421.89|1421.89|1420.81|1420.81|0
1594800000000|2020-07-15 08:00:00|1420.27|1420.27|1420.3|1420.3|1421.38|1421.38|1419.76|1419.76|0
1594800300000|2020-07-15 08:05:00|1419.76|1419.76|1418.68|1418.68|1421.38|1421.38|1418.68|1418.68|0
1594800600000|2020-07-15 08:10:00|1418.14|1418.14|1414.37|1414.37|1418.14|1418.14|1413.29|1413.29|0
1594800900000|2020-07-15 08:15:00|1413.83|1413.83|1406.82|1406.82|1413.83|1413.83|1406.82|1406.82|0
1594801200000|2020-07-15 08:20:00|1407.35|1407.35|1399.8|1399.8|1407.89|1407.89|1399.8|1399.8|0
1594801500000|2020-07-15 08:25:00|1399.26|1399.26|1400.51|1400.51|1401.05|1401.05|1398.89|1398.89|0
1594801800000|2020-07-15 08:30:00|1401.05|1401.05|1392.81|1392.81|1401.59|1401.59|1392.81|1392.81|0
1594802100000|2020-07-15 08:35:00|1391.19|1391.19|1389.99|1389.99|1391.19|1391.19|1389.45|1389.45|0
1594802400000|2020-07-15 08:40:00|1388.37|1388.37|1380.9|1380.9|1388.37|1388.37|1380.9|1380.9|0
1594802700000|2020-07-15 08:45:00|1381.44|1381.44|1377.87|1377.87|1382.52|1382.52|1377.83|1377.83|0
1594803000000|2020-07-15 08:50:00|1377.33|1377.33|1375.31|1375.31|1377.87|1377.87|1374.63|1374.63|0
1594803300000|2020-07-15 08:55:00|1376.93|1376.93|1375.31|1375.31|1377.47|1377.47|1374.23|1374.23|0
1594803600000|2020-07-15 09:00:00|1375.85|1375.85|1378.01|1378.01|1380.17|1380.17|1375.85|1375.85|0
1594803900000|2020-07-15 09:05:00|1377.47|1377.47|1378.01|1378.01|1378.01|1378.01|1375.85|1375.85|0
1594804200000|2020-07-15 09:10:00|1378.55|1378.55|1380.67|1380.67|1380.67|1380.67|1378.55|1378.55|0
1594804500000|2020-07-15 09:15:00|1380.13|1380.13|1380.13|1380.13|1381.2|1381.2|1380.13|1380.13|0
1594804800000|2020-07-15 09:20:00|1380.67|1380.67|1381.91|1381.91|1381.91|1381.91|1380.67|1380.67|0
1594805100000|2020-07-15 09:25:00|1382.45|1382.45|1383.94|1383.94|1383.94|1383.94|1381.91|1381.91|0
1594805400000|2020-07-15 09:30:00|1385.02|1385.02|1386.72|1386.72|1386.72|1386.72|1383.94|1383.94|0
1594805700000|2020-07-15 09:35:00|1386.18|1386.18|1388.34|1388.34|1388.88|1388.88|1386.18|1386.18|0
1594806000000|2020-07-15 09:40:00|1387.8|1387.8|1389.42|1389.42|1389.42|1389.42|1387.8|1387.8|0
1594806300000|2020-07-15 09:45:00|1388.88|1388.88|1389.3|1389.3|1389.3|1389.3|1386.6|1386.6|0
1594806600000|2020-07-15 09:50:00|1388.76|1388.76|1389.84|1389.84|1389.84|1389.84|1386.6|1386.6|0
1594806900000|2020-07-15 09:55:00|1390.38|1390.38|1387.16|1387.16|1390.91|1390.91|1386.46|1386.46|0
1594807200000|2020-07-15 10:00:00|1387|1387|1388.7|1388.7|1388.7|1388.7|1387|1387|0
1594807500000|2020-07-15 10:05:00|1388.16|1388.16|1388.21|1388.21|1388.21|1388.21|1386.25|1386.25|0
1594807800000|2020-07-15 10:10:00|1388.75|1388.75|1390.9|1390.9|1390.9|1390.9|1388.75|1388.75|0
1594808100000|2020-07-15 10:15:00|1391.44|1391.44|1392.89|1392.89|1392.89|1392.89|1391.28|1391.28|0
1594808400000|2020-07-15 10:20:00|1393.43|1393.43|1391.28|1391.28|1393.43|1393.43|1391.28|1391.28|0
1594808700000|2020-07-15 10:25:00|1391.36|1391.36|1390.24|1390.24|1391.36|1391.36|1390.24|1390.24|0
1594809000000|2020-07-15 10:30:00|1390.78|1390.78|1388.7|1388.7|1391.94|1391.94|1388.7|1388.7|0
1594809300000|2020-07-15 10:35:00|1388.16|1388.16|1389.95|1389.95|1389.95|1389.95|1388.16|1388.16|0
1594809600000|2020-07-15 10:40:00|1390.49|1390.49|1387.31|1387.31|1392.25|1392.25|1387.31|1387.31|0
1594809900000|2020-07-15 10:45:00|1387.85|1387.85|1389.07|1389.07|1389.07|1389.07|1387.31|1387.31|0
1594810200000|2020-07-15 10:50:00|1388.79|1388.79|1389.99|1389.99|1390.53|1390.53|1388.37|1388.37|0
1594810500000|2020-07-15 10:55:00|1390.07|1390.07|1386.3|1386.3|1391.15|1391.15|1386.3|1386.3|0
1594810800000|2020-07-15 11:00:00|1386.13|1386.13|1389.94|1389.94|1389.94|1389.94|1385.08|1385.08|0
1594811100000|2020-07-15 11:05:00|1389.4|1389.4|1388.86|1388.86|1389.4|1389.4|1387.78|1387.78|0
1594811400000|2020-07-15 11:10:00|1387.78|1387.78|1388.86|1388.86|1389.4|1389.4|1387.78|1387.78|0
1594811700000|2020-07-15 11:15:00|1388.32|1388.32|1387.24|1387.24|1388.32|1388.32|1386.7|1386.7|0
1594812000000|2020-07-15 11:20:00|1387.78|1387.78|1390.33|1390.33|1390.87|1390.87|1387.78|1387.78|0
1594812300000|2020-07-15 11:25:00|1389.79|1389.79|1391.75|1391.75|1391.75|1391.75|1389.79|1389.79|0
1594812600000|2020-07-15 11:30:00|1392.29|1392.29|1390.02|1390.02|1392.29|1392.29|1390|1390|0
1594812900000|2020-07-15 11:35:00|1391.1|1391.1|1391.35|1391.35|1392.43|1392.43|1390.81|1390.81|0
1594813200000|2020-07-15 11:40:00|1390.81|1390.81|1391.89|1391.89|1391.89|1391.89|1390.81|1390.81|0
1594813500000|2020-07-15 11:45:00|1392.43|1392.43|1390.28|1390.28|1392.97|1392.97|1390.28|1390.28|0
1594813800000|2020-07-15 11:50:00|1389.74|1389.74|1390.16|1390.16|1390.16|1390.16|1389.62|1389.62|0
1594814100000|2020-07-15 11:55:00|1389.62|1389.62|1389.48|1389.48|1389.62|1389.62|1388.54|1388.54|0
1594814400000|2020-07-15 12:00:00|1388.4|1388.4|1390.28|1390.28|1390.28|1390.28|1388.4|1388.4|0
1594814700000|2020-07-15 12:05:00|1389.74|1389.74|1388.97|1388.97|1390.96|1390.96|1388.97|1388.97|0
1594815000000|2020-07-15 12:10:00|1388.43|1388.43|1388.97|1388.97|1388.97|1388.97|1387.35|1387.35|0
1594815300000|2020-07-15 12:15:00|1387.35|1387.35|1387.74|1387.74|1387.89|1387.89|1387.2|1387.2|0
1594815600000|2020-07-15 12:20:00|1387.54|1387.54|1386.42|1386.42|1388.03|1388.03|1385.88|1385.88|0
1594815900000|2020-07-15 12:25:00|1386.96|1386.96|1387.49|1387.49|1387.49|1387.49|1386.96|1386.96|0
1594816200000|2020-07-15 12:30:00|1386.96|1386.96|1387.62|1387.62|1387.62|1387.62|1386.81|1386.81|0
1594816500000|2020-07-15 12:35:00|1388.16|1388.16|1388.68|1388.68|1389.78|1389.78|1388.16|1388.16|0
1594816800000|2020-07-15 12:40:00|1388.14|1388.14|1388.68|1388.68|1388.68|1388.68|1386.94|1386.94|0
1594817100000|2020-07-15 12:45:00|1389.22|1389.22|1395.15|1395.15|1395.69|1395.69|1389.22|1389.22|0
1594817400000|2020-07-15 12:50:00|1395.69|1395.69|1399.47|1399.47|1400.55|1400.55|1395.69|1395.69|0
1594817700000|2020-07-15 12:55:00|1398.39|1398.39|1401.09|1401.09|1401.09|1401.09|1398.39|1398.39|0
1594818000000|2020-07-15 13:00:00|1401.63|1401.63|1401.09|1401.09|1403.25|1403.25|1400.01|1400.01|0
1594818300000|2020-07-15 13:05:00|1400.55|1400.55|1398.34|1398.34|1400.55|1400.55|1398.34|1398.34|0
1594818600000|2020-07-15 13:10:00|1398.88|1398.88|1399.96|1399.96|1401.03|1401.03|1398.88|1398.88|0
1594818900000|2020-07-15 13:15:00|1400.49|1400.49|1400.45|1400.45|1401.03|1401.03|1400.45|1400.45|0
1594819200000|2020-07-15 13:20:00|1400.99|1400.99|1402.36|1402.36|1403.28|1403.28|1400.45|1400.45|0
1594819500000|2020-07-15 13:25:00|1402.9|1402.9|1401.82|1401.82|1403.44|1403.44|1401.28|1401.28|0
1594819800000|2020-07-15 13:30:00|1401.98|1401.98|1402.52|1402.52|1405.76|1405.76|1401.98|1401.98|0
1594820100000|2020-07-15 13:35:00|1402.61|1402.61|1398.83|1398.83|1402.61|1402.61|1398.83|1398.83|0
1594820400000|2020-07-15 13:40:00|1399.37|1399.37|1397.32|1397.32|1399.91|1399.91|1396.93|1396.93|0
1594820700000|2020-07-15 13:45:00|1397.18|1397.18|1394.88|1394.88|1397.72|1397.72|1394.6|1394.6|0
1594821000000|2020-07-15 13:50:00|1394.34|1394.34|1387.78|1387.78|1394.34|1394.34|1386.71|1386.71|0
1594821300000|2020-07-15 13:55:00|1388.32|1388.32|1386.56|1386.56|1389.4|1389.4|1384.94|1384.94|0
1594821600000|2020-07-15 14:00:00|1388.18|1388.18|1387.24|1387.24|1389.8|1389.8|1386.71|1386.71|0
1594821900000|2020-07-15 14:05:00|1388.32|1388.32|1388.74|1388.74|1390.11|1390.11|1388.32|1388.32|0
1594822200000|2020-07-15 14:10:00|1388.2|1388.2|1386.05|1386.05|1388.2|1388.2|1386.05|1386.05|0
1594822500000|2020-07-15 14:15:00|1385.51|1385.51|1388.35|1388.35|1388.35|1388.35|1385.51|1385.51|0
1594822800000|2020-07-15 14:20:00|1388.89|1388.89|1387.81|1387.81|1389.97|1389.97|1387.81|1387.81|0
1594823100000|2020-07-15 14:25:00|1388.35|1388.35|1388.49|1388.49|1388.89|1388.89|1387.95|1387.95|0
1594823400000|2020-07-15 14:30:00|1389.03|1389.03|1389.03|1389.03|1390.65|1390.65|1389.03|1389.03|0
1594823700000|2020-07-15 14:35:00|1389.57|1389.57|1390.88|1390.88|1391.63|1391.63|1389.57|1389.57|0
1594824000000|2020-07-15 14:40:00|1391.42|1391.42|1391.87|1391.87|1392.5|1392.5|1391.33|1391.33|0
1594824300000|2020-07-15 14:45:00|1391.33|1391.33|1391.58|1391.58|1393.2|1393.2|1391.33|1391.33|0
1594824600000|2020-07-15 14:50:00|1391.73|1391.73|1390.48|1390.48|1391.73|1391.73|1390.48|1390.48|0
1594824900000|2020-07-15 14:55:00|1391.02|1391.02|1389.94|1389.94|1391.02|1391.02|1389.4|1389.4|0
1594825200000|2020-07-15 15:00:00|1389.4|1389.4|1389.63|1389.63|1391.16|1391.16|1389.01|1389.01|0
1594825500000|2020-07-15 15:05:00|1389.67|1389.67|1391.22|1391.22|1391.22|1391.22|1389.17|1389.17|0
1594825800000|2020-07-15 15:10:00|1392.3|1392.3|1391.26|1391.26|1392.3|1392.3|1390.59|1390.59|0
1594826100000|2020-07-15 15:15:00|1391.8|1391.8|1391.67|1391.67|1392.34|1392.34|1391.13|1391.13|0
1594826400000|2020-07-15 15:20:00|1392.21|1392.21|1389.12|1389.12|1392.21|1392.21|1388.44|1388.44|0
1594826700000|2020-07-15 15:25:00|1389.66|1389.66|1386.7|1386.7|1390.2|1390.2|1385.95|1385.95|0
1594883700000|2020-07-16 07:15:00|1386.09|1386.09|1383.93|1383.93|1387.17|1387.17|1382.85|1382.85|0
1594884000000|2020-07-16 07:20:00|1384.47|1384.47|1393.27|1393.27|1393.27|1393.27|1384.47|1384.47|0
1594884300000|2020-07-16 07:25:00|1392.73|1392.73|1394.35|1394.35|1396.51|1396.51|1392.73|1392.73|0
1594884600000|2020-07-16 07:30:00|1392.73|1392.73|1385.14|1385.14|1392.73|1392.73|1383.69|1383.69|0
1594884900000|2020-07-16 07:35:00|1385.68|1385.68|1385.68|1385.68|1386.76|1386.76|1382.98|1382.98|0
1594885200000|2020-07-16 07:40:00|1386.22|1386.22|1388.92|1388.92|1389.46|1389.46|1386.22|1386.22|0
1594885500000|2020-07-16 07:45:00|1389.46|1389.46|1391.1|1391.1|1391.1|1391.1|1388.38|1388.38|0
1594885800000|2020-07-16 07:50:00|1392.18|1392.18|1394.69|1394.69|1394.69|1394.69|1391.1|1391.1|0
1594886100000|2020-07-16 07:55:00|1394.15|1394.15|1392.76|1392.76|1395.23|1395.23|1392.53|1392.53|0
1594886400000|2020-07-16 08:00:00|1392.22|1392.22|1386.24|1386.24|1392.76|1392.76|1385.7|1385.7|0
1594886700000|2020-07-16 08:05:00|1385.7|1385.7|1385.16|1385.16|1387.32|1387.32|1384.08|1384.08|0
1594887000000|2020-07-16 08:10:00|1384.62|1384.62|1384.08|1384.08|1385.16|1385.16|1384.08|1384.08|0
1594887300000|2020-07-16 08:15:00|1384.62|1384.62|1383.54|1383.54|1384.62|1384.62|1382.47|1382.47|0
1594887600000|2020-07-16 08:20:00|1383.01|1383.01|1383.54|1383.54|1383.54|1383.54|1381.39|1381.39|0
1594887900000|2020-07-16 08:25:00|1384.08|1384.08|1389.48|1389.48|1389.48|1389.48|1384.08|1384.08|0
1594888200000|2020-07-16 08:30:00|1390.02|1390.02|1390.27|1390.27|1391.35|1391.35|1389.48|1389.48|0
1594888500000|2020-07-16 08:35:00|1390.39|1390.39|1391.08|1391.08|1391.08|1391.08|1388.36|1388.36|0
1594888800000|2020-07-16 08:40:00|1390.54|1390.54|1391.62|1391.62|1391.62|1391.62|1390.54|1390.54|0
1594889100000|2020-07-16 08:45:00|1391.08|1391.08|1392.7|1392.7|1393.78|1393.78|1391.08|1391.08|0
1594889400000|2020-07-16 08:50:00|1392.16|1392.16|1392.62|1392.62|1392.62|1392.62|1390.42|1390.42|0
1594889700000|2020-07-16 08:55:00|1392.08|1392.08|1391.82|1391.82|1392.08|1392.08|1391|1391|0
1594890000000|2020-07-16 09:00:00|1389.66|1389.66|1388.54|1388.54|1389.66|1389.66|1388.54|1388.54|0
1594890300000|2020-07-16 09:05:00|1388.46|1388.46|1390.16|1390.16|1390.16|1390.16|1388.46|1388.46|0
1594890600000|2020-07-16 09:10:00|1389.62|1389.62|1388.54|1388.54|1389.62|1389.62|1388.54|1388.54|0
1594890900000|2020-07-16 09:15:00|1389.08|1389.08|1389.62|1389.62|1389.62|1389.62|1388.54|1388.54|0
1594891200000|2020-07-16 09:20:00|1390.7|1390.7|1391.2|1391.2|1391.2|1391.2|1390.12|1390.12|0
1594891500000|2020-07-16 09:25:00|1391.74|1391.74|1394.93|1394.93|1394.93|1394.93|1391.74|1391.74|0
1594891800000|2020-07-16 09:30:00|1393.85|1393.85|1395.56|1395.56|1395.56|1395.56|1393.85|1393.85|0
1594892100000|2020-07-16 09:35:00|1394.48|1394.48|1396.63|1396.63|1397.17|1397.17|1394.48|1394.48|0
1594892400000|2020-07-16 09:40:00|1396.1|1396.1|1394.48|1394.48|1396.1|1396.1|1394.48|1394.48|0
1594892700000|2020-07-16 09:45:00|1393.4|1393.4|1391.24|1391.24|1393.4|1393.4|1390.7|1390.7|0
1594893000000|2020-07-16 09:50:00|1390.16|1390.16|1389.62|1389.62|1390.7|1390.7|1389.62|1389.62|0
1594893300000|2020-07-16 09:55:00|1389.08|1389.08|1388|1388|1389.62|1389.62|1388|1388|0
1594893600000|2020-07-16 10:00:00|1388.54|1388.54|1387.4|1387.4|1388.54|1388.54|1387.15|1387.15|0
1594893900000|2020-07-16 10:05:00|1387.94|1387.94|1384.08|1384.08|1387.94|1387.94|1383.54|1383.54|0
1594894200000|2020-07-16 10:10:00|1384.12|1384.12|1386.92|1386.92|1386.92|1386.92|1384.12|1384.12|0
1594894500000|2020-07-16 10:15:00|1388|1388|1385.98|1385.98|1388.54|1388.54|1385.98|1385.98|0
1594894800000|2020-07-16 10:20:00|1386.52|1386.52|1386.52|1386.52|1387.06|1387.06|1385.98|1385.98|0
1594895100000|2020-07-16 10:25:00|1386.56|1386.56|1385.44|1385.44|1387.64|1387.64|1385.44|1385.44|0
1594895400000|2020-07-16 10:30:00|1384.36|1384.36|1383.62|1383.62|1384.69|1384.69|1383.62|1383.62|0
1594895700000|2020-07-16 10:35:00|1385.77|1385.77|1389.22|1389.22|1389.22|1389.22|1385.77|1385.77|0
1594896000000|2020-07-16 10:40:00|1388.68|1388.68|1389.76|1389.76|1389.76|1389.76|1388.68|1388.68|0
1594896300000|2020-07-16 10:45:00|1389.22|1389.22|1388.11|1388.11|1389.22|1389.22|1388.11|1388.11|0
1594896600000|2020-07-16 10:50:00|1388.07|1388.07|1385.58|1385.58|1388.07|1388.07|1384.83|1384.83|0
1594896900000|2020-07-16 10:55:00|1382.35|1382.35|1383.96|1383.96|1383.96|1383.96|1382.35|1382.35|0
1594897200000|2020-07-16 11:00:00|1383.92|1383.92|1384.14|1384.14|1385.27|1385.27|1380.95|1380.95|0
1594897500000|2020-07-16 11:05:00|1383.06|1383.06|1386.44|1386.44|1386.44|1386.44|1383.06|1383.06|0
1594897800000|2020-07-16 11:10:00|1386.98|1386.98|1387.52|1387.52|1388.05|1388.05|1386.98|1386.98|0
1594898100000|2020-07-16 11:15:00|1387.47|1387.47|1389.2|1389.2|1389.6|1389.6|1387.31|1387.31|0
1594898400000|2020-07-16 11:20:00|1389.28|1389.28|1390.76|1390.76|1391.3|1391.3|1389.14|1389.14|0
1594898700000|2020-07-16 11:25:00|1391.3|1391.3|1391.84|1391.84|1392.92|1392.92|1390.76|1390.76|0
1594899000000|2020-07-16 11:30:00|1392.38|1392.38|1391.98|1391.98|1393.6|1393.6|1391.84|1391.84|0
1594899300000|2020-07-16 11:35:00|1390.36|1390.36|1390.36|1390.36|1390.9|1390.9|1390.36|1390.36|0
1594899600000|2020-07-16 11:40:00|1388.2|1388.2|1388.2|1388.2|1388.2|1388.2|1388.2|1388.2|0
1594899900000|2020-07-16 11:45:00|1388.35|1388.35|1388.74|1388.74|1389.82|1389.82|1388.35|1388.35|0
1594900200000|2020-07-16 11:50:00|1390.36|1390.36|1389.14|1389.14|1390.36|1390.36|1388.6|1388.6|0
1594900500000|2020-07-16 11:55:00|1388.6|1388.6|1388.46|1388.46|1388.6|1388.6|1387.92|1387.92|0
1594900800000|2020-07-16 12:00:00|1387.92|1387.92|1387.92|1387.92|1387.92|1387.92|1387.92|1387.92|0
1594901100000|2020-07-16 12:05:00|1388.46|1388.46|1390.62|1390.62|1390.62|1390.62|1388.46|1388.46|0
1594901400000|2020-07-16 12:10:00|1390.08|1390.08|1390.08|1390.08|1390.62|1390.62|1389.54|1389.54|0
1594901700000|2020-07-16 12:15:00|1391.16|1391.16|1391.16|1391.16|1391.16|1391.16|1391.16|1391.16|0
1594902000000|2020-07-16 12:20:00|1390.08|1390.08|1390.08|1390.08|1390.62|1390.62|1390.08|1390.08|0
1594902300000|2020-07-16 12:25:00|1389.54|1389.54|1390.12|1390.12|1390.12|1390.12|1389.04|1389.04|0
1594902600000|2020-07-16 12:30:00|1390.26|1390.26|1387.96|1387.96|1390.26|1390.26|1386.88|1386.88|0
1594902900000|2020-07-16 12:35:00|1387.42|1387.42|1386.22|1386.22|1387.42|1387.42|1385.68|1385.68|0
1594903200000|2020-07-16 12:40:00|1386.76|1386.76|1387.84|1387.84|1387.84|1387.84|1386.22|1386.22|0
1594903500000|2020-07-16 12:45:00|1387.3|1387.3|1387.79|1387.79|1387.84|1387.84|1387.3|1387.3|0
1594903800000|2020-07-16 12:50:00|1387.25|1387.25|1387.79|1387.79|1387.79|1387.79|1386.72|1386.72|0
1594904100000|2020-07-16 12:55:00|1388.33|1388.33|1388.33|1388.33|1388.33|1388.33|1388.33|1388.33|0
1594904400000|2020-07-16 13:00:00|1387.79|1387.79|1391.65|1391.65|1391.65|1391.65|1387.79|1387.79|0
1594904700000|2020-07-16 13:05:00|1392.19|1392.19|1390.57|1390.57|1393.81|1393.81|1390.57|1390.57|0
1594905000000|2020-07-16 13:10:00|1390.62|1390.62|1390.62|1390.62|1390.62|1390.62|1389.54|1389.54|0
1594905300000|2020-07-16 13:15:00|1390.08|1390.08|1396.66|1396.66|1396.66|1396.66|1390.08|1390.08|0
1594905600000|2020-07-16 13:20:00|1397.2|1397.2|1398.82|1398.82|1399.9|1399.9|1397.2|1397.2|0
1594905900000|2020-07-16 13:25:00|1398.74|1398.74|1398.31|1398.31|1399.82|1399.82|1398.2|1398.2|0
1594906200000|2020-07-16 13:30:00|1397.23|1397.23|1394.25|1394.25|1398.85|1398.85|1394.25|1394.25|0
1594906500000|2020-07-16 13:35:00|1394.39|1394.39|1396.11|1396.11|1396.11|1396.11|1393.31|1393.31|0
1594906800000|2020-07-16 13:40:00|1396.65|1396.65|1397.48|1397.48|1397.48|1397.48|1393.7|1393.7|0
1594907100000|2020-07-16 13:45:00|1396.4|1396.4|1400.71|1400.71|1401.25|1401.25|1396.4|1396.4|0
1594907400000|2020-07-16 13:50:00|1401.25|1401.25|1400.14|1400.14|1401.79|1401.79|1400.14|1400.14|0
1594907700000|2020-07-16 13:55:00|1399.6|1399.6|1399.31|1399.31|1401.22|1401.22|1398.34|1398.34|0
1594908000000|2020-07-16 14:00:00|1399.85|1399.85|1396.07|1396.07|1399.85|1399.85|1395.53|1395.53|0
1594908300000|2020-07-16 14:05:00|1395.53|1395.53|1393.91|1393.91|1396.07|1396.07|1392.83|1392.83|0
1594908600000|2020-07-16 14:10:00|1393.37|1393.37|1396.47|1396.47|1396.47|1396.47|1393.37|1393.37|0
1594908900000|2020-07-16 14:15:00|1395.93|1395.93|1394.85|1394.85|1395.93|1395.93|1394.31|1394.31|0
1594909200000|2020-07-16 14:20:00|1394.31|1394.31|1395.39|1395.39|1395.39|1395.39|1393.77|1393.77|0
1594909500000|2020-07-16 14:25:00|1396.47|1396.47|1399.37|1399.37|1399.37|1399.37|1394.31|1394.31|0
1594909800000|2020-07-16 14:30:00|1399.51|1399.51|1401.5|1401.5|1401.5|1401.5|1399.34|1399.34|0
1594910100000|2020-07-16 14:35:00|1402.04|1402.04|1401.73|1401.73|1402.95|1402.95|1401.5|1401.5|0
1594910400000|2020-07-16 14:40:00|1401.77|1401.77|1402.51|1402.51|1403.53|1403.53|1401.77|1401.77|0
1594910700000|2020-07-16 14:45:00|1402.38|1402.38|1403.46|1403.46|1404|1404|1401.84|1401.84|0
1594911000000|2020-07-16 14:50:00|1402.38|1402.38|1403.46|1403.46|1403.86|1403.86|1402.38|1402.38|0
1594911300000|2020-07-16 14:55:00|1402.92|1402.92|1402.8|1402.8|1404|1404|1402.8|1402.8|0
1594911600000|2020-07-16 15:00:00|1402.66|1402.66|1405.1|1405.1|1405.1|1405.1|1402.66|1402.66|0
1594911900000|2020-07-16 15:05:00|1404.56|1404.56|1403.11|1403.11|1404.73|1404.73|1403.11|1403.11|0
1594912200000|2020-07-16 15:10:00|1403.65|1403.65|1407.42|1407.42|1407.42|1407.42|1403.65|1403.65|0
1594912500000|2020-07-16 15:15:00|1406.88|1406.88|1405.27|1405.27|1406.88|1406.88|1404.73|1404.73|0
1594912800000|2020-07-16 15:20:00|1405.8|1405.8|1404.97|1404.97|1406.34|1406.34|1403.9|1403.9|0
1594913100000|2020-07-16 15:25:00|1405.1|1405.1|1404.43|1404.43|1405.56|1405.56|1403.47|1403.47|0
1594970100000|2020-07-17 07:15:00|1394.32|1394.32|1397.14|1397.14|1397.14|1397.14|1393.24|1393.24|0
1594970400000|2020-07-17 07:20:00|1396.06|1396.06|1401.46|1401.46|1401.46|1401.46|1394.45|1394.45|0
1594970700000|2020-07-17 07:25:00|1402|1402|1398.72|1398.72|1402.54|1402.54|1397.1|1397.1|0
1594971000000|2020-07-17 07:30:00|1398.18|1398.18|1390.34|1390.34|1398.18|1398.18|1390.34|1390.34|0
1594971300000|2020-07-17 07:35:00|1389.8|1389.8|1392.5|1392.5|1392.5|1392.5|1389.8|1389.8|0
1594971600000|2020-07-17 07:40:00|1391.96|1391.96|1389.55|1389.55|1391.96|1391.96|1387.4|1387.4|0
1594971900000|2020-07-17 07:45:00|1389.02|1389.02|1384.81|1384.81|1390.09|1390.09|1384.81|1384.81|0
1594972200000|2020-07-17 07:50:00|1383.73|1383.73|1382.5|1382.5|1386.28|1386.28|1382.5|1382.5|0
1594972500000|2020-07-17 07:55:00|1384.66|1384.66|1379.94|1379.94|1384.66|1384.66|1379.8|1379.8|0
1594972800000|2020-07-17 08:00:00|1379.41|1379.41|1380.33|1380.33|1380.87|1380.87|1378.33|1378.33|0
1594973100000|2020-07-17 08:05:00|1380.87|1380.87|1382.3|1382.3|1383.77|1383.77|1380.33|1380.33|0
1594973400000|2020-07-17 08:10:00|1382.84|1382.84|1383.17|1383.17|1383.71|1383.71|1380.93|1380.93|0
1594973700000|2020-07-17 08:15:00|1384.25|1384.25|1386.95|1386.95|1388.56|1388.56|1384.25|1384.25|0
1594974000000|2020-07-17 08:20:00|1386.41|1386.41|1386.82|1386.82|1386.82|1386.82|1385.2|1385.2|0
1594974300000|2020-07-17 08:25:00|1386.9|1386.9|1386.51|1386.51|1387.05|1387.05|1384.6|1384.6|0
1594974600000|2020-07-17 08:30:00|1385.97|1385.97|1387.59|1387.59|1387.59|1387.59|1385.43|1385.43|0
1594974900000|2020-07-17 08:35:00|1388.13|1388.13|1391.9|1391.9|1391.9|1391.9|1388.13|1388.13|0
1594975200000|2020-07-17 08:40:00|1391.36|1391.36|1391.49|1391.49|1393.65|1393.65|1391.36|1391.36|0
1594975500000|2020-07-17 08:45:00|1389.33|1389.33|1391.7|1391.7|1391.7|1391.7|1388.34|1388.34|0
1594975800000|2020-07-17 08:50:00|1391.16|1391.16|1393.24|1393.24|1393.24|1393.24|1391.16|1391.16|0
1594976100000|2020-07-17 08:55:00|1392.97|1392.97|1391.78|1391.78|1393.24|1393.24|1391.24|1391.24|0
1594976400000|2020-07-17 09:00:00|1391.24|1391.24|1390.91|1390.91|1393.28|1393.28|1388.79|1388.79|0
1594976700000|2020-07-17 09:05:00|1391.99|1391.99|1389.83|1389.83|1391.99|1391.99|1389.29|1389.29|0
1594977000000|2020-07-17 09:10:00|1390.12|1390.12|1390.12|1390.12|1390.12|1390.12|1390.12|1390.12|0
1594977300000|2020-07-17 09:15:00|1397.13|1397.13|1400.07|1400.07|1400.07|1400.07|1393.35|1393.35|0
1594977600000|2020-07-17 09:20:00|1399.53|1399.53|1400.65|1400.65|1401.19|1401.19|1398.56|1398.56|0
1594977900000|2020-07-17 09:25:00|1400.11|1400.11|1403.97|1403.97|1403.97|1403.97|1400.11|1400.11|0
1594978200000|2020-07-17 09:30:00|1404.05|1404.05|1405.24|1405.24|1405.78|1405.78|1403.51|1403.51|0
1594978500000|2020-07-17 09:35:00|1405.67|1405.67|1406.29|1406.29|1406.29|1406.29|1405.67|1405.67|0
1594978800000|2020-07-17 09:40:00|1406.43|1406.43|1408.59|1408.59|1409.13|1409.13|1406.16|1406.16|0
1594979100000|2020-07-17 09:45:00|1408.05|1408.05|1412.53|1412.53|1413.07|1413.07|1408.05|1408.05|0
1594979400000|2020-07-17 09:50:00|1413.07|1413.07|1415.5|1415.5|1415.89|1415.89|1411.58|1411.58|0
1594979700000|2020-07-17 09:55:00|1414.96|1414.96|1414.58|1414.58|1415.5|1415.5|1414.29|1414.29|0
1594980000000|2020-07-17 10:00:00|1414.31|1414.31|1417.82|1417.82|1418.9|1418.9|1414.31|1414.31|0
1594980300000|2020-07-17 10:05:00|1417.28|1417.28|1420.63|1420.63|1420.63|1420.63|1417.28|1417.28|0
1594980600000|2020-07-17 10:10:00|1421.16|1421.16|1422.95|1422.95|1422.95|1422.95|1420.63|1420.63|0
1594980900000|2020-07-17 10:15:00|1423.49|1423.49|1425.23|1425.23|1425.23|1425.23|1423.03|1423.03|0
1594981200000|2020-07-17 10:20:00|1424.69|1424.69|1425.19|1425.19|1425.19|1425.19|1423.83|1423.83|0
1594981500000|2020-07-17 10:25:00|1425.23|1425.23|1425.77|1425.77|1425.77|1425.77|1424.69|1424.69|0
1594981800000|2020-07-17 10:30:00|1425.23|1425.23|1426.45|1426.45|1426.45|1426.45|1425.23|1425.23|0
1594982100000|2020-07-17 10:35:00|1426.33|1426.33|1426.33|1426.33|1426.33|1426.33|1426.33|1426.33|0
1594982400000|2020-07-17 10:40:00|1426.19|1426.19|1426.58|1426.58|1426.58|1426.58|1425.5|1425.5|0
1594982700000|2020-07-17 10:45:00|1426.04|1426.04|1425.65|1425.65|1426.19|1426.19|1423.49|1423.49|0
1594983000000|2020-07-17 10:50:00|1426.19|1426.19|1425.52|1425.52|1427.26|1427.26|1424.44|1424.44|0
1594983300000|2020-07-17 10:55:00|1426.06|1426.06|1427.86|1427.86|1427.86|1427.86|1426.06|1426.06|0
1594983600000|2020-07-17 11:00:00|1427.72|1427.72|1429.73|1429.73|1429.73|1429.73|1427.03|1427.03|0
1594983900000|2020-07-17 11:05:00|1429.19|1429.19|1427.57|1427.57|1430.81|1430.81|1427.57|1427.57|0
1594984200000|2020-07-17 11:10:00|1427.03|1427.03|1426.24|1426.24|1427.18|1427.18|1424.62|1424.62|0
1594984500000|2020-07-17 11:15:00|1426.78|1426.78|1422.19|1422.19|1426.78|1426.78|1422.19|1422.19|0
1594984800000|2020-07-17 11:20:00|1421.65|1421.65|1421.11|1421.11|1421.65|1421.65|1420.03|1420.03|0
1594985100000|2020-07-17 11:25:00|1420.97|1420.97|1420.43|1420.43|1420.97|1420.97|1419.89|1419.89|0
1594985400000|2020-07-17 11:30:00|1420.97|1420.97|1421.93|1421.93|1422.59|1422.59|1420.97|1420.97|0
1594985700000|2020-07-17 11:35:00|1421.39|1421.39|1421.01|1421.01|1421.93|1421.93|1421.01|1421.01|0
1594986000000|2020-07-17 11:40:00|1420.47|1420.47|1419|1419|1420.47|1420.47|1418.85|1418.85|0
1594986300000|2020-07-17 11:45:00|1419.53|1419.53|1417.92|1417.92|1419.53|1419.53|1417.92|1417.92|0
1594986600000|2020-07-17 11:50:00|1418.46|1418.46|1419.16|1419.16|1419.28|1419.28|1418.46|1418.46|0
1594986900000|2020-07-17 11:55:00|1420.23|1420.23|1422.93|1422.93|1422.93|1422.93|1420.23|1420.23|0
1594987200000|2020-07-17 12:00:00|1423.47|1423.47|1425.09|1425.09|1425.09|1425.09|1422.93|1422.93|0
1594987500000|2020-07-17 12:05:00|1424.01|1424.01|1422.39|1422.39|1424.01|1424.01|1421.85|1421.85|0
1594987800000|2020-07-17 12:10:00|1422.93|1422.93|1424.55|1424.55|1424.55|1424.55|1422.93|1422.93|0
1594988100000|2020-07-17 12:15:00|1425.09|1425.09|1424.55|1424.55|1425.09|1425.09|1424.55|1424.55|0
1594988400000|2020-07-17 12:20:00|1425.09|1425.09|1428.21|1428.21|1429.29|1429.29|1425.09|1425.09|0
1594988700000|2020-07-17 12:25:00|1428.75|1428.75|1430.37|1430.37|1430.91|1430.91|1428.75|1428.75|0
1594989000000|2020-07-17 12:30:00|1429.83|1429.83|1428.75|1428.75|1429.83|1429.83|1428.75|1428.75|0
1594989300000|2020-07-17 12:35:00|1428.61|1428.61|1431.31|1431.31|1431.85|1431.85|1427.53|1427.53|0
1594989600000|2020-07-17 12:40:00|1430.77|1430.77|1432.78|1432.78|1434.94|1434.94|1430.77|1430.77|0
1594989900000|2020-07-17 12:45:00|1433.32|1433.32|1434.4|1434.4|1434.4|1434.4|1432.78|1432.78|0
1594990200000|2020-07-17 12:50:00|1434.36|1434.36|1434.36|1434.36|1435.98|1435.98|1434.36|1434.36|0
1594990500000|2020-07-17 12:55:00|1434.9|1434.9|1434.36|1434.36|1435.98|1435.98|1434.36|1434.36|0
1594990800000|2020-07-17 13:00:00|1434.9|1434.9|1436.02|1436.02|1436.02|1436.02|1434.9|1434.9|0
1594991100000|2020-07-17 13:05:00|1435.48|1435.48|1434.67|1434.67|1436.25|1436.25|1434.67|1434.67|0
1594991400000|2020-07-17 13:10:00|1434.39|1434.39|1434.82|1434.82|1434.82|1434.82|1434.1|1434.1|0
1594991700000|2020-07-17 13:15:00|1433.74|1433.74|1434.68|1434.68|1434.82|1434.82|1433.2|1433.2|0
1594992000000|2020-07-17 13:20:00|1435.22|1435.22|1436.55|1436.55|1436.55|1436.55|1434.93|1434.93|0
1594992300000|2020-07-17 13:25:00|1436.01|1436.01|1435.9|1435.9|1437.09|1437.09|1435.9|1435.9|0
1594992600000|2020-07-17 13:30:00|1435.47|1435.47|1434.28|1434.28|1435.47|1435.47|1432.23|1432.23|0
1594992900000|2020-07-17 13:35:00|1434.82|1434.82|1432|1432|1435.36|1435.36|1432|1432|0
1594993200000|2020-07-17 13:40:00|1432.54|1432.54|1429.7|1429.7|1433.08|1433.08|1429.7|1429.7|0
1594993500000|2020-07-17 13:45:00|1430.24|1430.24|1432.93|1432.93|1432.93|1432.93|1430.24|1430.24|0
1594993800000|2020-07-17 13:50:00|1433.47|1433.47|1436.25|1436.25|1436.25|1436.25|1433.47|1433.47|0
1594994100000|2020-07-17 13:55:00|1436.21|1436.21|1438.62|1438.62|1438.91|1438.91|1436.21|1436.21|0
1594994400000|2020-07-17 14:00:00|1438.08|1438.08|1441.86|1441.86|1441.86|1441.86|1438.08|1438.08|0
1594994700000|2020-07-17 14:05:00|1442|1442|1435.17|1435.17|1443.81|1443.81|1435.17|1435.17|0
1594995000000|2020-07-17 14:10:00|1434.63|1434.63|1434.59|1434.59|1434.63|1434.63|1431.94|1431.94|0
1594995300000|2020-07-17 14:15:00|1434.74|1434.74|1435.81|1435.81|1436.35|1436.35|1434.74|1434.74|0
1594995600000|2020-07-17 14:20:00|1434.74|1434.74|1428.08|1428.08|1435.28|1435.28|1428.08|1428.08|0
1594995900000|2020-07-17 14:25:00|1427.94|1427.94|1426.46|1426.46|1429.01|1429.01|1426.32|1426.32|0
1594996200000|2020-07-17 14:30:00|1425.92|1425.92|1426.62|1426.62|1427.54|1427.54|1425|1425|0
1594996500000|2020-07-17 14:35:00|1427.7|1427.7|1429.12|1429.12|1429.26|1429.26|1427.7|1427.7|0
1594996800000|2020-07-17 14:40:00|1428.58|1428.58|1427.46|1427.46|1429.7|1429.7|1427.46|1427.46|0
1594997100000|2020-07-17 14:45:00|1426.92|1426.92|1425.55|1425.55|1426.92|1426.92|1425.55|1425.55|0
1594997400000|2020-07-17 14:50:00|1425.01|1425.01|1423.67|1423.67|1425.29|1425.29|1423.13|1423.13|0
1594997700000|2020-07-17 14:55:00|1424.21|1424.21|1426.17|1426.17|1426.71|1426.71|1424.21|1424.21|0
1594998000000|2020-07-17 15:00:00|1425.63|1425.63|1426.88|1426.88|1426.88|1426.88|1425.22|1425.22|0
1594998300000|2020-07-17 15:05:00|1427.42|1427.42|1426.75|1426.75|1427.42|1427.42|1426.75|1426.75|0
1594998600000|2020-07-17 15:10:00|1427.29|1427.29|1423.88|1423.88|1427.94|1427.94|1423.63|1423.63|0
1594998900000|2020-07-17 15:15:00|1423.72|1423.72|1422|1422|1423.97|1423.97|1421.84|1421.84|0
1594999200000|2020-07-17 15:20:00|1422.54|1422.54|1423.82|1423.82|1423.82|1423.82|1422|1422|0
1594999500000|2020-07-17 15:25:00|1423.28|1423.28|1427.54|1427.54|1427.54|1427.54|1423.28|1423.28|0
1595229300000|2020-07-20 07:15:00|1402.17|1402.17|1399.47|1399.47|1402.17|1402.17|1398.39|1398.39|0
1595229600000|2020-07-20 07:20:00|1398.93|1398.93|1396.69|1396.69|1398.93|1398.93|1396.69|1396.69|0
1595229900000|2020-07-20 07:25:00|1396.15|1396.15|1399.93|1399.93|1399.93|1399.93|1394.53|1394.53|0
1595230200000|2020-07-20 07:30:00|1402.08|1402.08|1398.02|1398.02|1402.08|1402.08|1398.02|1398.02|0
1595230500000|2020-07-20 07:35:00|1397.48|1397.48|1403.99|1403.99|1403.99|1403.99|1397.48|1397.48|0
1595230800000|2020-07-20 07:40:00|1402.91|1402.91|1405.53|1405.53|1405.53|1405.53|1402.91|1402.91|0
1595231100000|2020-07-20 07:45:00|1404.45|1404.45|1404.45|1404.45|1404.99|1404.99|1402.83|1402.83|0
1595231400000|2020-07-20 07:50:00|1404.33|1404.33|1404.47|1404.47|1405.01|1405.01|1403.93|1403.93|0
1595231700000|2020-07-20 07:55:00|1405.01|1405.01|1404.47|1404.47|1405.01|1405.01|1404.47|1404.47|0
1595232000000|2020-07-20 08:00:00|1404.51|1404.51|1404.65|1404.65|1405.19|1405.19|1404.11|1404.11|0
1595232300000|2020-07-20 08:05:00|1404.11|1404.11|1404.24|1404.24|1405.85|1405.85|1403.7|1403.7|0
1595232600000|2020-07-20 08:10:00|1404.78|1404.78|1405.85|1405.85|1405.85|1405.85|1404.24|1404.24|0
1595232900000|2020-07-20 08:15:00|1406.28|1406.28|1406.03|1406.03|1407.68|1407.68|1406.03|1406.03|0
1595233200000|2020-07-20 08:20:00|1405.86|1405.86|1405.28|1405.28|1405.86|1405.86|1405.28|1405.28|0
1595233500000|2020-07-20 08:25:00|1405.82|1405.82|1404.88|1404.88|1405.82|1405.82|1404.74|1404.74|0
1595233800000|2020-07-20 08:30:00|1404.34|1404.34|1404.34|1404.34|1404.34|1404.34|1402.73|1402.73|0
1595234100000|2020-07-20 08:35:00|1403.8|1403.8|1406.67|1406.67|1406.67|1406.67|1403.26|1403.26|0
1595234400000|2020-07-20 08:40:00|1406.75|1406.75|1411.19|1411.19|1411.19|1411.19|1406.75|1406.75|0
1595234700000|2020-07-20 08:45:00|1412.27|1412.27|1412.27|1412.27|1413.35|1413.35|1411.73|1411.73|0
1595235000000|2020-07-20 08:50:00|1411.73|1411.73|1410.65|1410.65|1411.73|1411.73|1410.11|1410.11|0
1595235300000|2020-07-20 08:55:00|1410.11|1410.11|1411.19|1411.19|1411.19|1411.19|1409.57|1409.57|0
1595235600000|2020-07-20 09:00:00|1411.73|1411.73|1410.65|1410.65|1412.27|1412.27|1410.65|1410.65|0
1595235900000|2020-07-20 09:05:00|1410.11|1410.11|1411.73|1411.73|1411.73|1411.73|1409.57|1409.57|0
1595236200000|2020-07-20 09:10:00|1412.27|1412.27|1412.73|1412.73|1413.15|1413.15|1410.78|1410.78|0
1595236500000|2020-07-20 09:15:00|1413.27|1413.27|1409.9|1409.9|1413.27|1413.27|1409.9|1409.9|0
1595236800000|2020-07-20 09:20:00|1409.37|1409.37|1409.24|1409.24|1409.37|1409.37|1408.83|1408.83|0
1595237100000|2020-07-20 09:25:00|1408.16|1408.16|1407.71|1407.71|1408.25|1408.25|1406.09|1406.09|0
1595237400000|2020-07-20 09:30:00|1408.25|1408.25|1408.91|1408.91|1408.91|1408.91|1407.17|1407.17|0
1595237700000|2020-07-20 09:35:00|1408.99|1408.99|1408.54|1408.54|1410.15|1410.15|1408.54|1408.54|0
1595238000000|2020-07-20 09:40:00|1407.46|1407.46|1408|1408|1409.08|1409.08|1407.46|1407.46|0
1595238300000|2020-07-20 09:45:00|1407.46|1407.46|1406.92|1406.92|1408|1408|1406.38|1406.38|0
1595238600000|2020-07-20 09:50:00|1407.46|1407.46|1408.08|1408.08|1409.59|1409.59|1407.46|1407.46|0
1595238900000|2020-07-20 09:55:00|1407.94|1407.94|1408.46|1408.46|1408.46|1408.46|1407.39|1407.39|0
1595239200000|2020-07-20 10:00:00|1407.92|1407.92|1408.61|1408.61|1409.03|1409.03|1407.39|1407.39|0
1595239500000|2020-07-20 10:05:00|1409.15|1409.15|1408.61|1408.61|1409.15|1409.15|1408.61|1408.61|0
1595239800000|2020-07-20 10:10:00|1409.15|1409.15|1411.84|1411.84|1412.38|1412.38|1409.15|1409.15|0
1595240100000|2020-07-20 10:15:00|1412.27|1412.27|1409.57|1409.57|1412.27|1412.27|1409.57|1409.57|0
1595240400000|2020-07-20 10:20:00|1409.43|1409.43|1411.96|1411.96|1411.96|1411.96|1409.26|1409.26|0
1595240700000|2020-07-20 10:25:00|1411.42|1411.42|1410.34|1410.34|1411.96|1411.96|1410.34|1410.34|0
1595241000000|2020-07-20 10:30:00|1409.8|1409.8|1409.8|1409.8|1409.8|1409.8|1408.73|1408.73|0
1595241300000|2020-07-20 10:35:00|1409.26|1409.26|1410.22|1410.22|1410.22|1410.22|1408.56|1408.56|0
1595241600000|2020-07-20 10:40:00|1410.08|1410.08|1410.62|1410.62|1410.62|1410.62|1409.65|1409.65|0
1595241900000|2020-07-20 10:45:00|1410.08|1410.08|1410.62|1410.62|1410.62|1410.62|1409.54|1409.54|0
1595242200000|2020-07-20 10:50:00|1410.08|1410.08|1411.05|1411.05|1412.15|1412.15|1410.08|1410.08|0
1595242500000|2020-07-20 10:55:00|1411.01|1411.01|1411.01|1411.01|1411.55|1411.55|1411.01|1411.01|0
1595242800000|2020-07-20 11:00:00|1411.29|1411.29|1411.92|1411.92|1411.92|1411.92|1409.22|1409.22|0
1595243100000|2020-07-20 11:05:00|1413|1413|1412.96|1412.96|1413.54|1413.54|1412.42|1412.42|0
1595243400000|2020-07-20 11:10:00|1412.42|1412.42|1411.88|1411.88|1412.42|1412.42|1411.34|1411.34|0
1595243700000|2020-07-20 11:15:00|1412.42|1412.42|1412.42|1412.42|1412.96|1412.96|1412.42|1412.42|0
1595244000000|2020-07-20 11:20:00|1413.5|1413.5|1415.12|1415.12|1415.66|1415.66|1413.5|1413.5|0
1595244300000|2020-07-20 11:25:00|1416.19|1416.19|1415.06|1415.06|1417.36|1417.36|1414.52|1414.52|0
1595244600000|2020-07-20 11:30:00|1414.52|1414.52|1416.14|1416.14|1416.14|1416.14|1414.52|1414.52|0
1595244900000|2020-07-20 11:35:00|1415.99|1415.99|1414.26|1414.26|1415.99|1415.99|1414.26|1414.26|0
1595245200000|2020-07-20 11:40:00|1414.8|1414.8|1416.42|1416.42|1416.42|1416.42|1414.8|1414.8|0
1595245500000|2020-07-20 11:45:00|1416.96|1416.96|1415.88|1415.88|1416.96|1416.96|1415.88|1415.88|0
1595245800000|2020-07-20 11:50:00|1416.42|1416.42|1416.05|1416.05|1417.12|1417.12|1416.05|1416.05|0
1595246100000|2020-07-20 11:55:00|1415.96|1415.96|1415.96|1415.96|1416.5|1416.5|1415.96|1415.96|0
1595246400000|2020-07-20 12:00:00|1416.13|1416.13|1414.01|1414.01|1416.71|1416.71|1414.01|1414.01|0
1595246700000|2020-07-20 12:05:00|1412.93|1412.93|1412.44|1412.44|1414.59|1414.59|1412.44|1412.44|0
1595247000000|2020-07-20 12:10:00|1412.97|1412.97|1410.82|1410.82|1412.97|1412.97|1410.82|1410.82|0
1595247300000|2020-07-20 12:15:00|1411.9|1411.9|1410.28|1410.28|1411.9|1411.9|1409.74|1409.74|0
1595247600000|2020-07-20 12:20:00|1409.74|1409.74|1408.66|1408.66|1410.82|1410.82|1408.66|1408.66|0
1595247900000|2020-07-20 12:25:00|1408.49|1408.49|1409.57|1409.57|1409.57|1409.57|1407.41|1407.41|0
1595248200000|2020-07-20 12:30:00|1410.11|1410.11|1409.57|1409.57|1410.11|1410.11|1409.57|1409.57|0
1595248500000|2020-07-20 12:35:00|1409.03|1409.03|1409.53|1409.53|1410.07|1410.07|1408.99|1408.99|0
1595248800000|2020-07-20 12:40:00|1410.07|1410.07|1408.45|1408.45|1410.61|1410.61|1408.45|1408.45|0
1595249100000|2020-07-20 12:45:00|1407.91|1407.91|1407.54|1407.54|1407.91|1407.91|1407.37|1407.37|0
1595249400000|2020-07-20 12:50:00|1407.58|1407.58|1409.41|1409.41|1410.49|1410.49|1407.58|1407.58|0
1595249700000|2020-07-20 12:55:00|1408.87|1408.87|1411.02|1411.02|1411.02|1411.02|1408.87|1408.87|0
1595250000000|2020-07-20 13:00:00|1410.49|1410.49|1405.63|1405.63|1410.49|1410.49|1405.63|1405.63|0
1595250300000|2020-07-20 13:05:00|1405.09|1405.09|1405.17|1405.17|1405.71|1405.71|1404.01|1404.01|0
1595250600000|2020-07-20 13:10:00|1404.63|1404.63|1403.02|1403.02|1404.63|1404.63|1401.94|1401.94|0
1595250900000|2020-07-20 13:15:00|1402.48|1402.48|1404.09|1404.09|1404.09|1404.09|1402.48|1402.48|0
1595251200000|2020-07-20 13:20:00|1404.63|1404.63|1405.26|1405.26|1405.26|1405.26|1404.63|1404.63|0
1595251500000|2020-07-20 13:25:00|1405.54|1405.54|1406.25|1406.25|1407.7|1407.7|1405.54|1405.54|0
1595251800000|2020-07-20 13:30:00|1405.17|1405.17|1410.14|1410.14|1411.21|1411.21|1404.2|1404.2|0
1595252100000|2020-07-20 13:35:00|1410.68|1410.68|1410.14|1410.14|1411.21|1411.21|1407.98|1407.98|0
1595252400000|2020-07-20 13:40:00|1410.68|1410.68|1405.28|1405.28|1410.68|1410.68|1404.74|1404.74|0
1595252700000|2020-07-20 13:45:00|1404.2|1404.2|1408.02|1408.02|1409.6|1409.6|1404.2|1404.2|0
1595253000000|2020-07-20 13:50:00|1408.06|1408.06|1406.98|1406.98|1408.6|1408.6|1406.98|1406.98|0
1595253300000|2020-07-20 13:55:00|1406.44|1406.44|1406.9|1406.9|1406.98|1406.98|1404.82|1404.82|0
1595253600000|2020-07-20 14:00:00|1406.36|1406.36|1403.66|1403.66|1406.36|1406.36|1403.66|1403.66|0
1595253900000|2020-07-20 14:05:00|1403.12|1403.12|1404.2|1404.2|1404.2|1404.2|1403.12|1403.12|0
1595254200000|2020-07-20 14:10:00|1404.74|1404.74|1406.03|1406.03|1406.03|1406.03|1404.74|1404.74|0
1595254500000|2020-07-20 14:15:00|1405.9|1405.9|1407.65|1407.65|1408.19|1408.19|1405.9|1405.9|0
1595254800000|2020-07-20 14:20:00|1408.19|1408.19|1409.19|1409.19|1409.19|1409.19|1407.56|1407.56|0
1595255100000|2020-07-20 14:25:00|1409.73|1409.73|1409.61|1409.61|1409.73|1409.73|1409.61|1409.61|0
1595255400000|2020-07-20 14:30:00|1410.15|1410.15|1406.34|1406.34|1410.15|1410.15|1406.34|1406.34|0
1595255700000|2020-07-20 14:35:00|1405.8|1405.8|1404.31|1404.31|1405.93|1405.93|1404.31|1404.31|0
1595256000000|2020-07-20 14:40:00|1404.85|1404.85|1404.81|1404.81|1405.39|1405.39|1404.81|1404.81|0
1595256300000|2020-07-20 14:45:00|1404.76|1404.76|1404.76|1404.76|1404.76|1404.76|1404.76|1404.76|0
1595256600000|2020-07-20 14:50:00|1404.23|1404.23|1403.6|1403.6|1404.23|1404.23|1403.6|1403.6|0
1595256900000|2020-07-20 14:55:00|1405.22|1405.22|1408.33|1408.33|1408.33|1408.33|1405.22|1405.22|0
1595257200000|2020-07-20 15:00:00|1408.04|1408.04|1406.03|1406.03|1408.19|1408.19|1405.86|1405.86|0
1595257500000|2020-07-20 15:05:00|1406.57|1406.57|1404.95|1404.95|1406.57|1406.57|1404.95|1404.95|0
1595257800000|2020-07-20 15:10:00|1405.03|1405.03|1408.35|1408.35|1408.35|1408.35|1403.95|1403.95|0
1595258100000|2020-07-20 15:15:00|1408.89|1408.89|1408.49|1408.49|1411.05|1411.05|1408.49|1408.49|0
1595258400000|2020-07-20 15:20:00|1407.95|1407.95|1409.16|1409.16|1410.15|1410.15|1407.95|1407.95|0
1595258700000|2020-07-20 15:25:00|1409.2|1409.2|1408.49|1408.49|1411.61|1411.61|1408.21|1408.21|0
1595315700000|2020-07-21 07:15:00|1405.31|1405.31|1405.73|1405.73|1409.59|1409.59|1404.11|1404.11|0
1595316000000|2020-07-21 07:20:00|1406.8|1406.8|1405.27|1405.27|1407.34|1407.34|1404.36|1404.36|0
1595316300000|2020-07-21 07:25:00|1404.19|1404.19|1405.19|1405.19|1405.81|1405.81|1403.57|1403.57|0
1595316600000|2020-07-21 07:30:00|1406.27|1406.27|1410.91|1410.91|1410.91|1410.91|1406.27|1406.27|0
1595316900000|2020-07-21 07:35:00|1410.83|1410.83|1409.67|1409.67|1410.83|1410.83|1406.89|1406.89|0
1595317200000|2020-07-21 07:40:00|1409.13|1409.13|1405.56|1405.56|1410.21|1410.21|1403.48|1403.48|0
1595317500000|2020-07-21 07:45:00|1406.64|1406.64|1408.05|1408.05|1409.96|1409.96|1406.1|1406.1|0
1595317800000|2020-07-21 07:50:00|1407.97|1407.97|1404.76|1404.76|1407.97|1407.97|1404.19|1404.19|0
1595318100000|2020-07-21 07:55:00|1404.72|1404.72|1405.01|1405.01|1405.01|1405.01|1402.86|1402.86|0
1595318400000|2020-07-21 08:00:00|1404.47|1404.47|1404.89|1404.89|1405.22|1405.22|1402.92|1402.92|0
1595318700000|2020-07-21 08:05:00|1405.43|1405.43|1403.48|1403.48|1405.97|1405.97|1403.44|1403.44|0
1595319000000|2020-07-21 08:10:00|1404.56|1404.56|1405|1405|1405.1|1405.1|1402.94|1402.94|0
1595319300000|2020-07-21 08:15:00|1404.46|1404.46|1403.34|1403.34|1404.46|1404.46|1401.22|1401.22|0
1595319600000|2020-07-21 08:20:00|1403.88|1403.88|1404.21|1404.21|1405.54|1405.54|1403.88|1403.88|0
1595319900000|2020-07-21 08:25:00|1404.75|1404.75|1406.16|1406.16|1407.24|1407.24|1404.21|1404.21|0
1595320200000|2020-07-21 08:30:00|1405.08|1405.08|1405.83|1405.83|1406.37|1406.37|1404.79|1404.79|0
1595320500000|2020-07-21 08:35:00|1406.37|1406.37|1407.32|1407.32|1407.86|1407.86|1405.83|1405.83|0
1595320800000|2020-07-21 08:40:00|1407.86|1407.86|1405.7|1405.7|1407.86|1407.86|1405.7|1405.7|0
1595321100000|2020-07-21 08:45:00|1406.78|1406.78|1405.45|1405.45|1407.86|1407.86|1405.45|1405.45|0
1595321400000|2020-07-21 08:50:00|1404.91|1404.91|1406.53|1406.53|1406.53|1406.53|1404.91|1404.91|0
1595321700000|2020-07-21 08:55:00|1407.07|1407.07|1406.03|1406.03|1407.07|1407.07|1405.99|1405.99|0
1595322000000|2020-07-21 09:00:00|1406.57|1406.57|1409.4|1409.4|1410.52|1410.52|1406.57|1406.57|0
1595322300000|2020-07-21 09:05:00|1408.86|1408.86|1408.32|1408.32|1409.94|1409.94|1407.78|1407.78|0
1595322600000|2020-07-21 09:10:00|1408.86|1408.86|1409.94|1409.94|1411.55|1411.55|1408.86|1408.86|0
1595322900000|2020-07-21 09:15:00|1410.47|1410.47|1409.4|1409.4|1410.47|1410.47|1408.86|1408.86|0
1595323200000|2020-07-21 09:20:00|1409.94|1409.94|1409.4|1409.4|1411.01|1411.01|1408.86|1408.86|0
1595323500000|2020-07-21 09:25:00|1409.27|1409.27|1408.64|1408.64|1409.27|1409.27|1408.64|1408.64|0
1595323800000|2020-07-21 09:30:00|1409.18|1409.18|1407.98|1407.98|1409.18|1409.18|1407.98|1407.98|0
1595324100000|2020-07-21 09:35:00|1408.31|1408.31|1408.89|1408.89|1408.89|1408.89|1407.23|1407.23|0
1595324400000|2020-07-21 09:40:00|1409.97|1409.97|1409.14|1409.14|1409.97|1409.97|1408.35|1408.35|0
1595324700000|2020-07-21 09:45:00|1409.68|1409.68|1409.18|1409.18|1409.72|1409.72|1409.14|1409.14|0
1595325000000|2020-07-21 09:50:00|1409.72|1409.72|1408.85|1408.85|1409.72|1409.72|1408.31|1408.31|0
1595325300000|2020-07-21 09:55:00|1408.69|1408.69|1406.32|1406.32|1408.69|1408.69|1404.7|1404.7|0
1595325600000|2020-07-21 10:00:00|1406.86|1406.86|1405.24|1405.24|1407.4|1407.4|1404.7|1404.7|0
1595325900000|2020-07-21 10:05:00|1406.86|1406.86|1407.98|1407.98|1407.98|1407.98|1406.86|1406.86|0
1595326200000|2020-07-21 10:10:00|1407.44|1407.44|1406.9|1406.9|1407.44|1407.44|1406.36|1406.36|0
1595326500000|2020-07-21 10:15:00|1406.36|1406.36|1405.28|1405.28|1406.36|1406.36|1405.28|1405.28|0
1595326800000|2020-07-21 10:20:00|1404.2|1404.2|1404.16|1404.16|1404.74|1404.74|1404.16|1404.16|0
1595327100000|2020-07-21 10:25:00|1403.62|1403.62|1405.28|1405.28|1405.99|1405.99|1403.62|1403.62|0
1595327400000|2020-07-21 10:30:00|1404.2|1404.2|1404.35|1404.35|1404.35|1404.35|1403.81|1403.81|0
1595327700000|2020-07-21 10:35:00|1403.81|1403.81|1403.18|1403.18|1403.81|1403.81|1401.57|1401.57|0
1595328000000|2020-07-21 10:40:00|1404.26|1404.26|1404.26|1404.26|1404.26|1404.26|1404.26|1404.26|0
1595328300000|2020-07-21 10:45:00|1405.88|1405.88|1407.72|1407.72|1408.8|1408.8|1405.88|1405.88|0
1595328600000|2020-07-21 10:50:00|1407.19|1407.19|1407.72|1407.72|1407.72|1407.72|1407.19|1407.19|0
1595328900000|2020-07-21 10:55:00|1407.19|1407.19|1405.53|1405.53|1407.19|1407.19|1405.53|1405.53|0
1595329200000|2020-07-21 11:00:00|1402.83|1402.83|1407.26|1407.26|1407.26|1407.26|1402.83|1402.83|0
1595329500000|2020-07-21 11:05:00|1406.72|1406.72|1405.56|1405.56|1406.81|1406.81|1405.56|1405.56|0
1595329800000|2020-07-21 11:10:00|1405.13|1405.13|1406.21|1406.21|1406.21|1406.21|1405.13|1405.13|0
1595330100000|2020-07-21 11:15:00|1405.67|1405.67|1405.67|1405.67|1405.67|1405.67|1404.59|1404.59|0
1595330700000|2020-07-21 11:25:00|1405.84|1405.84|1405.84|1405.84|1405.84|1405.84|1405.84|1405.84|0
1595331300000|2020-07-21 11:35:00|1405.3|1405.3|1406.21|1406.21|1406.75|1406.75|1405.22|1405.22|0
1595331600000|2020-07-21 11:40:00|1405.79|1405.79|1405.79|1405.79|1405.79|1405.79|1405.79|1405.79|0
1595331900000|2020-07-21 11:45:00|1404.71|1404.71|1405.93|1405.93|1407.01|1407.01|1404.71|1404.71|0
1595332200000|2020-07-21 11:50:00|1405.76|1405.76|1404.14|1404.14|1405.76|1405.76|1404.14|1404.14|0
1595332500000|2020-07-21 11:55:00|1403.87|1403.87|1404.1|1404.1|1404.1|1404.1|1403.56|1403.56|0
1595332800000|2020-07-21 12:00:00|1404.64|1404.64|1403.53|1403.53|1404.64|1404.64|1403.53|1403.53|0
1595333100000|2020-07-21 12:05:00|1404.07|1404.07|1404.07|1404.07|1405.15|1405.15|1404.07|1404.07|0
1595333400000|2020-07-21 12:10:00|1404.34|1404.34|1406.23|1406.23|1406.23|1406.23|1404.07|1404.07|0
1595333700000|2020-07-21 12:15:00|1405.69|1405.69|1406.23|1406.23|1406.23|1406.23|1404.61|1404.61|0
1595334000000|2020-07-21 12:20:00|1406.19|1406.19|1406.11|1406.11|1406.73|1406.73|1405.11|1405.11|0
1595334300000|2020-07-21 12:25:00|1406.65|1406.65|1404.86|1404.86|1407.18|1407.18|1404.86|1404.86|0
1595334600000|2020-07-21 12:30:00|1404.32|1404.32|1404.11|1404.11|1404.65|1404.65|1403.12|1403.12|0
1595334900000|2020-07-21 12:35:00|1404.65|1404.65|1405.77|1405.77|1406.31|1406.31|1404.65|1404.65|0
1595335200000|2020-07-21 12:40:00|1406.31|1406.31|1406.19|1406.19|1406.31|1406.31|1405.61|1405.61|0
1595335500000|2020-07-21 12:45:00|1405.65|1405.65|1406.19|1406.19|1406.19|1406.19|1405.65|1405.65|0
1595335800000|2020-07-21 12:50:00|1405.65|1405.65|1404.82|1404.82|1405.65|1405.65|1404.82|1404.82|0
1595336100000|2020-07-21 12:55:00|1404.99|1404.99|1405.47|1405.47|1405.61|1405.61|1404.99|1404.99|0
1595336400000|2020-07-21 13:00:00|1406.01|1406.01|1406.55|1406.55|1406.55|1406.55|1405.47|1405.47|0
1595336700000|2020-07-21 13:05:00|1406.01|1406.01|1406.01|1406.01|1406.01|1406.01|1406.01|1406.01|0
1595337000000|2020-07-21 13:10:00|1406.05|1406.05|1406.43|1406.43|1406.43|1406.43|1406.05|1406.05|0
1595337300000|2020-07-21 13:15:00|1406.97|1406.97|1411.28|1411.28|1411.28|1411.28|1406.97|1406.97|0
1595337600000|2020-07-21 13:20:00|1411.82|1411.82|1410.16|1410.16|1411.82|1411.82|1409.62|1409.62|0
1595337900000|2020-07-21 13:25:00|1410.7|1410.7|1409.08|1409.08|1411.24|1411.24|1409.08|1409.08|0
1595338200000|2020-07-21 13:30:00|1407.46|1407.46|1410.7|1410.7|1410.7|1410.7|1407.46|1407.46|0
1595338500000|2020-07-21 13:35:00|1411.24|1411.24|1410.7|1410.7|1413.4|1413.4|1410.7|1410.7|0
1595338800000|2020-07-21 13:40:00|1411.78|1411.78|1414.23|1414.23|1415.31|1415.31|1411.24|1411.24|0
1595339100000|2020-07-21 13:45:00|1413.15|1413.15|1415.73|1415.73|1415.73|1415.73|1413.15|1413.15|0
1595339400000|2020-07-21 13:50:00|1415.19|1415.19|1412.37|1412.37|1415.73|1415.73|1412.37|1412.37|0
1595339700000|2020-07-21 13:55:00|1411.83|1411.83|1413.03|1413.03|1413.03|1413.03|1411.83|1411.83|0
1595340000000|2020-07-21 14:00:00|1412.49|1412.49|1411.7|1411.7|1412.49|1412.49|1410.87|1410.87|0
1595340300000|2020-07-21 14:05:00|1411.16|1411.16|1411.11|1411.11|1413.27|1413.27|1411.11|1411.11|0
1595340600000|2020-07-21 14:10:00|1411.26|1411.26|1409.85|1409.85|1412.01|1412.01|1409.85|1409.85|0
1595340900000|2020-07-21 14:15:00|1408.77|1408.77|1405.87|1405.87|1409.31|1409.31|1405.87|1405.87|0
1595341200000|2020-07-21 14:20:00|1406.41|1406.41|1405.19|1405.19|1406.95|1406.95|1405.19|1405.19|0
1595341500000|2020-07-21 14:25:00|1404.65|1404.65|1403.3|1403.3|1405.73|1405.73|1403.3|1403.3|0
1595341800000|2020-07-21 14:30:00|1402.76|1402.76|1403.3|1403.3|1403.3|1403.3|1402.22|1402.22|0
1595342100000|2020-07-21 14:35:00|1403.13|1403.13|1405.04|1405.04|1405.58|1405.58|1402.68|1402.68|0
1595342400000|2020-07-21 14:40:00|1405.58|1405.58|1405.29|1405.29|1405.96|1405.96|1404.88|1404.88|0
1595342700000|2020-07-21 14:45:00|1404.75|1404.75|1407.59|1407.59|1407.72|1407.72|1404.75|1404.75|0
1595343000000|2020-07-21 14:50:00|1408.13|1408.13|1409.79|1409.79|1409.79|1409.79|1408.13|1408.13|0
1595343300000|2020-07-21 14:55:00|1408.71|1408.71|1406.39|1406.39|1408.71|1408.71|1405.85|1405.85|0
1595343600000|2020-07-21 15:00:00|1405.85|1405.85|1405.85|1405.85|1406.93|1406.93|1405.31|1405.31|0
1595343900000|2020-07-21 15:05:00|1405.71|1405.71|1404.63|1404.63|1406.25|1406.25|1404.63|1404.63|0
1595344200000|2020-07-21 15:10:00|1404.09|1404.09|1407.44|1407.44|1408.66|1408.66|1404.09|1404.09|0
1595344500000|2020-07-21 15:15:00|1407.31|1407.31|1408.93|1408.93|1409.97|1409.97|1407.31|1407.31|0
1595344800000|2020-07-21 15:20:00|1408.85|1408.85|1409.25|1409.25|1410.2|1410.2|1408.04|1408.04|0
1595345100000|2020-07-21 15:25:00|1409.29|1409.29|1407.5|1407.5|1410.55|1410.55|1405.61|1405.61|0
1595402100000|2020-07-22 07:15:00|1417.23|1417.23|1411.3|1411.3|1417.77|1417.77|1411.3|1411.3|0
1595402400000|2020-07-22 07:20:00|1411.84|1411.84|1413.09|1413.09|1417.94|1417.94|1411.84|1411.84|0
1595402700000|2020-07-22 07:25:00|1413.63|1413.63|1416.66|1416.66|1417.74|1417.74|1412.55|1412.55|0
1595403000000|2020-07-22 07:30:00|1416.12|1416.12|1414.29|1414.29|1419.15|1419.15|1414.29|1414.29|0
1595403300000|2020-07-22 07:35:00|1413.75|1413.75|1413.13|1413.13|1414.75|1414.75|1410.43|1410.43|0
1595403600000|2020-07-22 07:40:00|1411.51|1411.51|1413.92|1413.92|1413.92|1413.92|1411.51|1411.51|0
1595403900000|2020-07-22 07:45:00|1414.46|1414.46|1414.46|1414.46|1414.46|1414.46|1413.38|1413.38|0
1595404200000|2020-07-22 07:50:00|1415|1415|1417.15|1417.15|1417.15|1417.15|1413.38|1413.38|0
1595404500000|2020-07-22 07:55:00|1416.61|1416.61|1420.65|1420.65|1420.65|1420.65|1415.79|1415.79|0
1595404800000|2020-07-22 08:00:00|1420.77|1420.77|1420.07|1420.07|1421.89|1421.89|1418.11|1418.11|0
1595405100000|2020-07-22 08:05:00|1419.78|1419.78|1420.86|1420.86|1420.86|1420.86|1417.62|1417.62|0
1595405400000|2020-07-22 08:10:00|1421.94|1421.94|1423.56|1423.56|1424.1|1424.1|1421.94|1421.94|0
1595405700000|2020-07-22 08:15:00|1423.43|1423.43|1421.27|1421.27|1423.43|1423.43|1420.28|1420.28|0
1595406000000|2020-07-22 08:20:00|1420.73|1420.73|1418.42|1418.42|1420.73|1420.73|1418.42|1418.42|0
1595406300000|2020-07-22 08:25:00|1417.34|1417.34|1415.98|1415.98|1418.42|1418.42|1415.98|1415.98|0
1595406600000|2020-07-22 08:30:00|1416.02|1416.02|1411.83|1411.83|1416.02|1416.02|1411.83|1411.83|0
1595406900000|2020-07-22 08:35:00|1412.37|1412.37|1406.77|1406.77|1412.91|1412.91|1406.77|1406.77|0
1595407200000|2020-07-22 08:40:00|1407.31|1407.31|1405.01|1405.01|1407.31|1407.31|1405.01|1405.01|0
1595407500000|2020-07-22 08:45:00|1403.39|1403.39|1401.6|1401.6|1403.39|1403.39|1401.6|1401.6|0
1595407800000|2020-07-22 08:50:00|1401.48|1401.48|1398.33|1398.33|1402.1|1402.1|1398.33|1398.33|0
1595408100000|2020-07-22 08:55:00|1399.4|1399.4|1402.5|1402.5|1402.5|1402.5|1399.4|1399.4|0
1595408400000|2020-07-22 09:00:00|1403.04|1403.04|1402.42|1402.42|1403.04|1403.04|1400.8|1400.8|0
1595408700000|2020-07-22 09:05:00|1401.88|1401.88|1400.8|1400.8|1401.88|1401.88|1400.8|1400.8|0
1595409000000|2020-07-22 09:10:00|1400.76|1400.76|1399.87|1399.87|1400.84|1400.84|1399.82|1399.82|0
1595409300000|2020-07-22 09:15:00|1399.72|1399.72|1400.64|1400.64|1400.76|1400.76|1399.72|1399.72|0
1595409600000|2020-07-22 09:20:00|1400.1|1400.1|1398.34|1398.34|1400.1|1400.1|1398.34|1398.34|0
1595409900000|2020-07-22 09:25:00|1397.8|1397.8|1394.02|1394.02|1397.8|1397.8|1392.94|1392.94|0
1595410200000|2020-07-22 09:30:00|1393.48|1393.48|1399|1399|1399|1399|1393.48|1393.48|0
1595410500000|2020-07-22 09:35:00|1398.46|1398.46|1396.84|1396.84|1398.46|1398.46|1396.84|1396.84|0
1595410800000|2020-07-22 09:40:00|1397.38|1397.38|1395.62|1395.62|1397.38|1397.38|1395.62|1395.62|0
1595411100000|2020-07-22 09:45:00|1396.16|1396.16|1399.9|1399.9|1400.14|1400.14|1396.16|1396.16|0
1595411400000|2020-07-22 09:50:00|1398.82|1398.82|1395.04|1395.04|1398.82|1398.82|1394.5|1394.5|0
1595411700000|2020-07-22 09:55:00|1395.58|1395.58|1395.58|1395.58|1398.28|1398.28|1394.5|1394.5|0
1595412000000|2020-07-22 10:00:00|1395.04|1395.04|1393.34|1393.34|1395.5|1395.5|1393.34|1393.34|0
1595412300000|2020-07-22 10:05:00|1393.38|1393.38|1391.8|1391.8|1393.96|1393.96|1390.72|1390.72|0
1595412600000|2020-07-22 10:10:00|1391.26|1391.26|1390.24|1390.24|1391.8|1391.8|1389.02|1389.02|0
1595412900000|2020-07-22 10:15:00|1390|1390|1383.44|1383.44|1390|1390|1383.44|1383.44|0
1595413200000|2020-07-22 10:20:00|1382.9|1382.9|1382.94|1382.94|1383.48|1383.48|1382.9|1382.9|0
1595413500000|2020-07-22 10:25:00|1383.48|1383.48|1380.23|1380.23|1384.02|1384.02|1380.23|1380.23|0
1595413800000|2020-07-22 10:30:00|1378.07|1378.07|1377.93|1377.93|1378.07|1378.07|1377.93|1377.93|0
1595414100000|2020-07-22 10:35:00|1379|1379|1380.75|1380.75|1380.75|1380.75|1377.93|1377.93|0
1595414400000|2020-07-22 10:40:00|1380.83|1380.83|1383.53|1383.53|1385.15|1385.15|1380.83|1380.83|0
1595414700000|2020-07-22 10:45:00|1382.99|1382.99|1387.01|1387.01|1387.01|1387.01|1382.99|1382.99|0
1595415000000|2020-07-22 10:50:00|1385.93|1385.93|1384.71|1384.71|1385.93|1385.93|1383.24|1383.24|0
1595415300000|2020-07-22 10:55:00|1384.92|1384.92|1384.92|1384.92|1386.17|1386.17|1384.92|1384.92|0
1595415600000|2020-07-22 11:00:00|1385.09|1385.09|1384.04|1384.04|1388.89|1388.89|1384.04|1384.04|0
1595415900000|2020-07-22 11:05:00|1382.96|1382.96|1384.58|1384.58|1384.58|1384.58|1382.42|1382.42|0
1595416200000|2020-07-22 11:10:00|1384.04|1384.04|1384.04|1384.04|1384.04|1384.04|1384.04|1384.04|0
1595416500000|2020-07-22 11:15:00|1383.79|1383.79|1384.87|1384.87|1385.41|1385.41|1383.79|1383.79|0
1595416800000|2020-07-22 11:20:00|1384.33|1384.33|1388.1|1388.1|1388.1|1388.1|1384.33|1384.33|0
1595417100000|2020-07-22 11:25:00|1387.57|1387.57|1387.57|1387.57|1389.18|1389.18|1386.49|1386.49|0
1595417400000|2020-07-22 11:30:00|1390.26|1390.26|1389.72|1389.72|1391.34|1391.34|1389.72|1389.72|0
1595417700000|2020-07-22 11:35:00|1390.26|1390.26|1390.8|1390.8|1391.88|1391.88|1390.26|1390.26|0
1595418000000|2020-07-22 11:40:00|1391.34|1391.34|1394.58|1394.58|1394.58|1394.58|1391.34|1391.34|0
1595418300000|2020-07-22 11:45:00|1395.12|1395.12|1394.58|1394.58|1395.12|1395.12|1394.04|1394.04|0
1595418600000|2020-07-22 11:50:00|1394.04|1394.04|1394.29|1394.29|1394.29|1394.29|1393.21|1393.21|0
1595418900000|2020-07-22 11:55:00|1394.83|1394.83|1394.94|1394.94|1395.91|1395.91|1393.86|1393.86|0
1595419200000|2020-07-22 12:00:00|1395.48|1395.48|1392.78|1392.78|1395.48|1395.48|1389.55|1389.55|0
1595419500000|2020-07-22 12:05:00|1391.7|1391.7|1392.99|1392.99|1392.99|1392.99|1391.7|1391.7|0
1595419800000|2020-07-22 12:10:00|1393.53|1393.53|1394.61|1394.61|1394.61|1394.61|1393.53|1393.53|0
1595420100000|2020-07-22 12:15:00|1391.91|1391.91|1391.21|1391.21|1391.91|1391.91|1391.21|1391.21|0
1595420400000|2020-07-22 12:20:00|1391.12|1391.12|1391.66|1391.66|1392.2|1392.2|1391.12|1391.12|0
1595420700000|2020-07-22 12:25:00|1390.58|1390.58|1388.88|1388.88|1390.58|1390.58|1388.88|1388.88|0
1595421000000|2020-07-22 12:30:00|1388.96|1388.96|1389.46|1389.46|1390|1390|1388.92|1388.92|0
1595421300000|2020-07-22 12:35:00|1388.92|1388.92|1389.46|1389.46|1390.54|1390.54|1388.38|1388.38|0
1595421600000|2020-07-22 12:40:00|1389.59|1389.59|1389.71|1389.71|1389.71|1389.71|1389.17|1389.17|0
1595421900000|2020-07-22 12:45:00|1390.25|1390.25|1390.83|1390.83|1390.87|1390.87|1389.17|1389.17|0
1595422200000|2020-07-22 12:50:00|1390.91|1390.91|1391.08|1391.08|1391.08|1391.08|1390.91|1390.91|0
1595422500000|2020-07-22 12:55:00|1389.46|1389.46|1391.12|1391.12|1391.12|1391.12|1389.46|1389.46|0
1595422800000|2020-07-22 13:00:00|1390.58|1390.58|1389.21|1389.21|1390.68|1390.68|1389.21|1389.21|0
1595423100000|2020-07-22 13:05:00|1389.07|1389.07|1390.17|1390.17|1390.17|1390.17|1388.43|1388.43|0
1595423400000|2020-07-22 13:10:00|1389.09|1389.09|1390.17|1390.17|1390.71|1390.71|1389.09|1389.09|0
1595423700000|2020-07-22 13:15:00|1390.71|1390.71|1390.29|1390.29|1391.41|1391.41|1389.21|1389.21|0
1595424000000|2020-07-22 13:20:00|1390.83|1390.83|1392.58|1392.58|1392.99|1392.99|1390.83|1390.83|0
1595424300000|2020-07-22 13:25:00|1392.53|1392.53|1395.48|1395.48|1396.02|1396.02|1392.53|1392.53|0
1595424600000|2020-07-22 13:30:00|1394.94|1394.94|1394.98|1394.98|1396.06|1396.06|1394.94|1394.94|0
1595424900000|2020-07-22 13:35:00|1395.52|1395.52|1396.27|1396.27|1396.27|1396.27|1394.98|1394.98|0
1595425200000|2020-07-22 13:40:00|1396.81|1396.81|1397.47|1397.47|1397.47|1397.47|1395.73|1395.73|0
1595425500000|2020-07-22 13:45:00|1398.01|1398.01|1399.01|1399.01|1400.09|1400.09|1397.89|1397.89|0
1595425800000|2020-07-22 13:50:00|1398.47|1398.47|1400.5|1400.5|1400.5|1400.5|1397.93|1397.93|0
1595426100000|2020-07-22 13:55:00|1401.04|1401.04|1396.44|1396.44|1401.04|1401.04|1396.44|1396.44|0
1595426400000|2020-07-22 14:00:00|1397.51|1397.51|1394.94|1394.94|1398.8|1398.8|1393.86|1393.86|0
1595426700000|2020-07-22 14:05:00|1394.98|1394.98|1389.92|1389.92|1394.98|1394.98|1389.38|1389.38|0
1595427000000|2020-07-22 14:10:00|1389.88|1389.88|1389.79|1389.79|1390.33|1390.33|1389.26|1389.26|0
1595427300000|2020-07-22 14:15:00|1391.41|1391.41|1394.86|1394.86|1395.4|1395.4|1391.41|1391.41|0
1595427600000|2020-07-22 14:20:00|1394.32|1394.32|1393.7|1393.7|1395.4|1395.4|1393.24|1393.24|0
1595427900000|2020-07-22 14:25:00|1393.16|1393.16|1393.7|1393.7|1395.31|1395.31|1393.16|1393.16|0
1595428200000|2020-07-22 14:30:00|1393.74|1393.74|1394.32|1394.32|1394.32|1394.32|1393.16|1393.16|0
1595428500000|2020-07-22 14:35:00|1394.86|1394.86|1394.86|1394.86|1395.4|1395.4|1394.86|1394.86|0
1595428800000|2020-07-22 14:40:00|1394.32|1394.32|1393.57|1393.57|1394.32|1394.32|1393.03|1393.03|0
1595429100000|2020-07-22 14:45:00|1393.53|1393.53|1393.53|1393.53|1393.53|1393.53|1392.45|1392.45|0
1595429400000|2020-07-22 14:50:00|1392.99|1392.99|1394.84|1394.84|1395.38|1395.38|1392.23|1392.23|0
1595429700000|2020-07-22 14:55:00|1394.3|1394.3|1396|1396|1396|1396|1394.3|1394.3|0
1595430000000|2020-07-22 15:00:00|1395.46|1395.46|1393.3|1393.3|1395.46|1395.46|1392.76|1392.76|0
1595430300000|2020-07-22 15:05:00|1392.76|1392.76|1392.91|1392.91|1393.3|1393.3|1392.23|1392.23|0
1595430600000|2020-07-22 15:10:00|1392.37|1392.37|1391.56|1391.56|1392.91|1392.91|1391.29|1391.29|0
1595430900000|2020-07-22 15:15:00|1391.44|1391.44|1392.7|1392.7|1393.64|1393.64|1389.86|1389.86|0
1595431200000|2020-07-22 15:20:00|1392.87|1392.87|1393.28|1393.28|1393.36|1393.36|1391.64|1391.64|0
1595431500000|2020-07-22 15:25:00|1393.14|1393.14|1392.26|1392.26|1394.22|1394.22|1392.02|1392.02|0
1595488500000|2020-07-23 07:15:00|1383.9|1383.9|1387.67|1387.67|1388.21|1388.21|1381.74|1381.74|0
1595488800000|2020-07-23 07:20:00|1387.13|1387.13|1381.06|1381.06|1387.13|1387.13|1380.52|1380.52|0
1595489100000|2020-07-23 07:25:00|1382.14|1382.14|1378.61|1378.61|1383.21|1383.21|1378.61|1378.61|0
1595489400000|2020-07-23 07:30:00|1378.36|1378.36|1380.23|1380.23|1380.23|1380.23|1378.12|1378.12|0
1595489700000|2020-07-23 07:35:00|1380.48|1380.48|1381.02|1381.02|1381.02|1381.02|1379.94|1379.94|0
1595490000000|2020-07-23 07:40:00|1381.56|1381.56|1379.94|1379.94|1381.56|1381.56|1379.4|1379.4|0
1595490300000|2020-07-23 07:45:00|1380.48|1380.48|1378.86|1378.86|1380.48|1380.48|1378.86|1378.86|0
1595490600000|2020-07-23 07:50:00|1379.4|1379.4|1378.95|1378.95|1379.49|1379.49|1378.28|1378.28|0
1595490900000|2020-07-23 07:55:00|1379.49|1379.49|1379.36|1379.36|1380.02|1380.02|1377.74|1377.74|0
1595491200000|2020-07-23 08:00:00|1380.44|1380.44|1378.82|1378.82|1380.98|1380.98|1378.82|1378.82|0
1595491500000|2020-07-23 08:05:00|1378.28|1378.28|1382.68|1382.68|1382.68|1382.68|1376.66|1376.66|0
1595491800000|2020-07-23 08:10:00|1381.6|1381.6|1381.89|1381.89|1381.89|1381.89|1380.27|1380.27|0
1595492100000|2020-07-23 08:15:00|1382.43|1382.43|1386.91|1386.91|1387.45|1387.45|1382.43|1382.43|0
1595492400000|2020-07-23 08:20:00|1387.05|1387.05|1386.13|1386.13|1388.76|1388.76|1386.13|1386.13|0
1595492700000|2020-07-23 08:25:00|1386.67|1386.67|1388.29|1388.29|1388.83|1388.83|1386.67|1386.67|0
1595493000000|2020-07-23 08:30:00|1388.83|1388.83|1388.41|1388.41|1390.57|1390.57|1388.29|1388.29|0
1595493300000|2020-07-23 08:35:00|1387.87|1387.87|1388.37|1388.37|1388.37|1388.37|1387.25|1387.25|0
1595493600000|2020-07-23 08:40:00|1387.83|1387.83|1385.14|1385.14|1388.37|1388.37|1385.14|1385.14|0
1595493900000|2020-07-23 08:45:00|1385.68|1385.68|1380.82|1380.82|1385.68|1385.68|1380.82|1380.82|0
1595494200000|2020-07-23 08:50:00|1380.86|1380.86|1383.02|1383.02|1383.02|1383.02|1380.32|1380.32|0
1595494500000|2020-07-23 08:55:00|1382.48|1382.48|1381.48|1381.48|1382.48|1382.48|1381.4|1381.4|0
1595494800000|2020-07-23 09:00:00|1379.87|1379.87|1384.74|1384.74|1384.79|1384.79|1379.87|1379.87|0
1595495100000|2020-07-23 09:05:00|1384.2|1384.2|1385.24|1385.24|1385.28|1385.28|1384.2|1384.2|0
1595495400000|2020-07-23 09:10:00|1384.16|1384.16|1384.16|1384.16|1385.24|1385.24|1384.16|1384.16|0
1595495700000|2020-07-23 09:15:00|1383.62|1383.62|1383.62|1383.62|1384.16|1384.16|1382.55|1382.55|0
1595496000000|2020-07-23 09:20:00|1384.16|1384.16|1384.2|1384.2|1384.2|1384.2|1382.05|1382.05|0
1595496300000|2020-07-23 09:25:00|1383.67|1383.67|1383.75|1383.75|1384.29|1384.29|1383.21|1383.21|0
1595496600000|2020-07-23 09:30:00|1384.29|1384.29|1385.53|1385.53|1385.53|1385.53|1384.29|1384.29|0
1595496900000|2020-07-23 09:35:00|1386.07|1386.07|1383.96|1383.96|1386.07|1386.07|1383.96|1383.96|0
1595497200000|2020-07-23 09:40:00|1383.91|1383.91|1383.5|1383.5|1383.91|1383.91|1383.38|1383.38|0
1595497500000|2020-07-23 09:45:00|1382.96|1382.96|1380.26|1380.26|1382.96|1382.96|1379.72|1379.72|0
1595497800000|2020-07-23 09:50:00|1379.72|1379.72|1379.04|1379.04|1379.72|1379.72|1379.04|1379.04|0
1595498100000|2020-07-23 09:55:00|1377.96|1377.96|1379.58|1379.58|1379.58|1379.58|1376.88|1376.88|0
1595498400000|2020-07-23 10:00:00|1380.12|1380.12|1380.26|1380.26|1380.41|1380.41|1379.58|1379.58|0
1595498700000|2020-07-23 10:05:00|1380.8|1380.8|1380.26|1380.26|1380.8|1380.8|1379.72|1379.72|0
1595499000000|2020-07-23 10:10:00|1380.35|1380.35|1380.1|1380.1|1380.64|1380.64|1379.56|1379.56|0
1595499300000|2020-07-23 10:15:00|1380.14|1380.14|1380.18|1380.18|1381.26|1381.26|1380.14|1380.14|0
1595499600000|2020-07-23 10:20:00|1380.22|1380.22|1380.26|1380.26|1382.42|1382.42|1380.22|1380.22|0
1595499900000|2020-07-23 10:25:00|1379.72|1379.72|1380.26|1380.26|1380.8|1380.8|1379.72|1379.72|0
1595500200000|2020-07-23 10:30:00|1380.8|1380.8|1379.85|1379.85|1381.47|1381.47|1379.85|1379.85|0
1595500500000|2020-07-23 10:35:00|1378.77|1378.77|1379.91|1379.91|1379.91|1379.91|1378.23|1378.23|0
1595500800000|2020-07-23 10:40:00|1379.87|1379.87|1381.34|1381.34|1381.48|1381.48|1379.87|1379.87|0
1595501100000|2020-07-23 10:45:00|1381.43|1381.43|1383.62|1383.62|1384.16|1384.16|1381.43|1381.43|0
1595501400000|2020-07-23 10:50:00|1382.01|1382.01|1383.09|1383.09|1383.09|1383.09|1382.01|1382.01|0
1595501700000|2020-07-23 10:55:00|1383.62|1383.62|1382.05|1382.05|1383.62|1383.62|1382.05|1382.05|0
1595502000000|2020-07-23 11:00:00|1382.19|1382.19|1381.82|1381.82|1383.44|1383.44|1381.11|1381.11|0
1595502300000|2020-07-23 11:05:00|1381.28|1381.28|1380.49|1380.49|1381.82|1381.82|1380.49|1380.49|0
1595502600000|2020-07-23 11:10:00|1380.41|1380.41|1380.41|1380.41|1380.41|1380.41|1380.41|1380.41|0
1595502900000|2020-07-23 11:15:00|1379.33|1379.33|1378.5|1378.5|1379.87|1379.87|1378.5|1378.5|0
1595503200000|2020-07-23 11:20:00|1379.04|1379.04|1380.12|1380.12|1380.12|1380.12|1379.04|1379.04|0
1595503500000|2020-07-23 11:25:00|1380.65|1380.65|1380.26|1380.26|1380.65|1380.65|1379.83|1379.83|0
1595503800000|2020-07-23 11:30:00|1380.8|1380.8|1380.26|1380.26|1380.8|1380.8|1379.72|1379.72|0
1595504100000|2020-07-23 11:35:00|1379.72|1379.72|1379.36|1379.36|1379.9|1379.9|1379.36|1379.36|0
1595504400000|2020-07-23 11:40:00|1379.9|1379.9|1380.44|1380.44|1380.44|1380.44|1379.9|1379.9|0
1595504700000|2020-07-23 11:45:00|1380.61|1380.61|1381.77|1381.77|1382.31|1382.31|1380.61|1380.61|0
1595505000000|2020-07-23 11:50:00|1381.73|1381.73|1381.52|1381.52|1381.73|1381.73|1379.36|1379.36|0
1595505300000|2020-07-23 11:55:00|1382.06|1382.06|1380.98|1380.98|1382.06|1382.06|1380.98|1380.98|0
1595505600000|2020-07-23 12:00:00|1381.12|1381.12|1378.97|1378.97|1381.12|1381.12|1377.89|1377.89|0
1595505900000|2020-07-23 12:05:00|1378.43|1378.43|1376.81|1376.81|1378.43|1378.43|1376.81|1376.81|0
1595506200000|2020-07-23 12:10:00|1376.27|1376.27|1377.35|1377.35|1377.35|1377.35|1374.65|1374.65|0
1595506500000|2020-07-23 12:15:00|1376.81|1376.81|1373.57|1373.57|1376.81|1376.81|1373.57|1373.57|0
1595506800000|2020-07-23 12:20:00|1374.65|1374.65|1374.65|1374.65|1375.19|1375.19|1374.11|1374.11|0
1595507100000|2020-07-23 12:25:00|1373.57|1373.57|1372.91|1372.91|1373.57|1373.57|1372.37|1372.37|0
1595507400000|2020-07-23 12:30:00|1371.83|1371.83|1371.04|1371.04|1372.37|1372.37|1370.75|1370.75|0
1595507700000|2020-07-23 12:35:00|1371.58|1371.58|1371.04|1371.04|1372.12|1372.12|1370.5|1370.5|0
1595508000000|2020-07-23 12:40:00|1371.58|1371.58|1371.45|1371.45|1372.12|1372.12|1371.45|1371.45|0
1595508300000|2020-07-23 12:45:00|1370.91|1370.91|1370.29|1370.29|1371.45|1371.45|1370.29|1370.29|0
1595508600000|2020-07-23 12:50:00|1371.37|1371.37|1371.37|1371.37|1371.91|1371.91|1371.37|1371.37|0
1595508900000|2020-07-23 12:55:00|1370.83|1370.83|1368.84|1368.84|1370.83|1370.83|1368.84|1368.84|0
1595509200000|2020-07-23 13:00:00|1367.22|1367.22|1370.42|1370.42|1371|1371|1367.22|1367.22|0
1595509500000|2020-07-23 13:05:00|1370.96|1370.96|1369.88|1369.88|1370.96|1370.96|1369.88|1369.88|0
1595509800000|2020-07-23 13:10:00|1370.96|1370.96|1370.91|1370.91|1370.96|1370.96|1370.38|1370.38|0
1595510100000|2020-07-23 13:15:00|1371.45|1371.45|1375.23|1375.23|1375.23|1375.23|1371.45|1371.45|0
1595510400000|2020-07-23 13:20:00|1375.77|1375.77|1375.23|1375.23|1375.77|1375.77|1375.23|1375.23|0
1595510700000|2020-07-23 13:25:00|1374.15|1374.15|1372.28|1372.28|1374.44|1374.44|1372.28|1372.28|0
1595511000000|2020-07-23 13:30:00|1371.74|1371.74|1374.89|1374.89|1374.89|1374.89|1371.48|1371.48|0
1595511300000|2020-07-23 13:35:00|1375.43|1375.43|1371.69|1371.69|1375.43|1375.43|1371.11|1371.11|0
1595511600000|2020-07-23 13:40:00|1371.15|1371.15|1368.46|1368.46|1371.15|1371.15|1367.92|1367.92|0
1595511900000|2020-07-23 13:45:00|1368.99|1368.99|1374.93|1374.93|1374.93|1374.93|1368.99|1368.99|0
1595512200000|2020-07-23 13:50:00|1375.47|1375.47|1376.59|1376.59|1376.59|1376.59|1374.97|1374.97|0
1595512500000|2020-07-23 13:55:00|1376.3|1376.3|1375.76|1375.76|1376.3|1376.3|1375.23|1375.23|0
1595512800000|2020-07-23 14:00:00|1376.3|1376.3|1377.96|1377.96|1379.04|1379.04|1376.3|1376.3|0
1595513100000|2020-07-23 14:05:00|1378.5|1378.5|1380.08|1380.08|1380.7|1380.7|1378.5|1378.5|0
1595513400000|2020-07-23 14:10:00|1380.62|1380.62|1380.58|1380.58|1381.66|1381.66|1379.87|1379.87|0
1595513700000|2020-07-23 14:15:00|1381.12|1381.12|1380.58|1380.58|1381.12|1381.12|1380.58|1380.58|0
1595514000000|2020-07-23 14:20:00|1381.12|1381.12|1380.58|1380.58|1381.12|1381.12|1380.04|1380.04|0
1595514300000|2020-07-23 14:25:00|1380.54|1380.54|1381.08|1381.08|1381.08|1381.08|1380.54|1380.54|0
1595514600000|2020-07-23 14:30:00|1381.62|1381.62|1381.08|1381.08|1382.69|1382.69|1381.08|1381.08|0
1595514900000|2020-07-23 14:35:00|1381.62|1381.62|1382.69|1382.69|1382.69|1382.69|1381.62|1381.62|0
1595515200000|2020-07-23 14:40:00|1382.16|1382.16|1381.62|1381.62|1382.2|1382.2|1381.08|1381.08|0
1595515500000|2020-07-23 14:45:00|1381.08|1381.08|1380.91|1380.91|1382.69|1382.69|1380.91|1380.91|0
1595515800000|2020-07-23 14:50:00|1381.45|1381.45|1380.91|1380.91|1381.45|1381.45|1379.83|1379.83|0
1595516100000|2020-07-23 14:55:00|1380.37|1380.37|1380.45|1380.45|1380.99|1380.99|1380.37|1380.37|0
1595516400000|2020-07-23 15:00:00|1380.99|1380.99|1380.41|1380.41|1380.99|1380.99|1380.41|1380.41|0
1595516700000|2020-07-23 15:05:00|1380.37|1380.37|1380.29|1380.29|1381.45|1381.45|1379.83|1379.83|0
1595517000000|2020-07-23 15:10:00|1380.83|1380.83|1380.29|1380.29|1381.37|1381.37|1380.29|1380.29|0
1595517300000|2020-07-23 15:15:00|1380.83|1380.83|1382.2|1382.2|1382.45|1382.45|1380.83|1380.83|0
1595517600000|2020-07-23 15:20:00|1382.24|1382.24|1380.99|1380.99|1382.78|1382.78|1380.08|1380.08|0
1595517900000|2020-07-23 15:25:00|1381.53|1381.53|1382.19|1382.19|1383.19|1383.19|1381.53|1381.53|0
1595574900000|2020-07-24 07:15:00|1372.53|1372.53|1367.13|1367.13|1374.15|1374.15|1366.59|1366.59|0
1595575200000|2020-07-24 07:20:00|1366.05|1366.05|1366.59|1366.59|1366.59|1366.59|1363.36|1363.36|0
1595575500000|2020-07-24 07:25:00|1367.67|1367.67|1362.98|1362.98|1367.67|1367.67|1360.53|1360.53|0
1595575800000|2020-07-24 07:30:00|1363.52|1363.52|1360.26|1360.26|1365.26|1365.26|1358.64|1358.64|0
1595576100000|2020-07-24 07:35:00|1359.18|1359.18|1360.26|1360.26|1361.34|1361.34|1359.18|1359.18|0
1595576400000|2020-07-24 07:40:00|1361.34|1361.34|1360.8|1360.8|1364.58|1364.58|1360.26|1360.26|0
1595576700000|2020-07-24 07:45:00|1359.72|1359.72|1362.83|1362.83|1362.83|1362.83|1359.72|1359.72|0
1595577000000|2020-07-24 07:50:00|1362.29|1362.29|1359.27|1359.27|1364.12|1364.12|1358.73|1358.73|0
1595577300000|2020-07-24 07:55:00|1359.6|1359.6|1361.67|1361.67|1361.67|1361.67|1359.06|1359.06|0
1595577600000|2020-07-24 08:00:00|1361.39|1361.39|1366.1|1366.1|1366.1|1366.1|1360.17|1360.17|0
1595577900000|2020-07-24 08:05:00|1364.48|1364.48|1365.17|1365.17|1365.17|1365.17|1362.33|1362.33|0
1595578200000|2020-07-24 08:10:00|1365.31|1365.31|1369.77|1369.77|1369.77|1369.77|1365.31|1365.31|0
1595578500000|2020-07-24 08:15:00|1369.68|1369.68|1372.38|1372.38|1372.38|1372.38|1368.6|1368.6|0
1595578800000|2020-07-24 08:20:00|1371.3|1371.3|1372.52|1372.52|1373.06|1373.06|1370.22|1370.22|0
1595579100000|2020-07-24 08:25:00|1371.98|1371.98|1370.9|1370.9|1372.52|1372.52|1370.9|1370.9|0
1595579400000|2020-07-24 08:30:00|1369.83|1369.83|1370.36|1370.36|1370.9|1370.9|1369.29|1369.29|0
1595579700000|2020-07-24 08:35:00|1371.44|1371.44|1373.06|1373.06|1373.6|1373.6|1371.44|1371.44|0
1595580000000|2020-07-24 08:40:00|1371.98|1371.98|1370.49|1370.49|1372.11|1372.11|1370.49|1370.49|0
1595580300000|2020-07-24 08:45:00|1369.41|1369.41|1370.7|1370.7|1370.7|1370.7|1368.87|1368.87|0
1595580600000|2020-07-24 08:50:00|1370.16|1370.16|1370.7|1370.7|1370.7|1370.7|1369.62|1369.62|0
1595580900000|2020-07-24 08:55:00|1370.16|1370.16|1369.62|1369.62|1370.16|1370.16|1369.62|1369.62|0
1595581200000|2020-07-24 09:00:00|1369.95|1369.95|1372.4|1372.4|1372.4|1372.4|1369.95|1369.95|0
1595581500000|2020-07-24 09:05:00|1371.86|1371.86|1369.99|1369.99|1371.86|1371.86|1369.99|1369.99|0
1595581800000|2020-07-24 09:10:00|1371.07|1371.07|1371.18|1371.18|1372.26|1372.26|1370.1|1370.1|0
1595582100000|2020-07-24 09:15:00|1371.06|1371.06|1371.45|1371.45|1371.99|1371.99|1370.92|1370.92|0
1595582400000|2020-07-24 09:20:00|1370.92|1370.92|1371.45|1371.45|1373.07|1373.07|1370.92|1370.92|0
1595582700000|2020-07-24 09:25:00|1371.31|1371.31|1368.62|1368.62|1371.31|1371.31|1368.62|1368.62|0
1595583000000|2020-07-24 09:30:00|1369.15|1369.15|1370.23|1370.23|1370.77|1370.77|1369.15|1369.15|0
1595583300000|2020-07-24 09:35:00|1369.15|1369.15|1371.6|1371.6|1371.6|1371.6|1369.15|1369.15|0
1595583600000|2020-07-24 09:40:00|1371.88|1371.88|1372.79|1372.79|1372.79|1372.79|1371.49|1371.49|0
1595583900000|2020-07-24 09:45:00|1372.25|1372.25|1372.25|1372.25|1373.87|1373.87|1372.25|1372.25|0
1595584200000|2020-07-24 09:50:00|1373.33|1373.33|1373.33|1373.33|1373.33|1373.33|1373.33|1373.33|0
1595584500000|2020-07-24 09:55:00|1373.87|1373.87|1374.41|1374.41|1374.95|1374.95|1373.87|1373.87|0
1595584800000|2020-07-24 10:00:00|1373.87|1373.87|1374.95|1374.95|1374.95|1374.95|1373.33|1373.33|0
1595585100000|2020-07-24 10:05:00|1374.41|1374.41|1376.03|1376.03|1376.03|1376.03|1374.41|1374.41|0
1595585400000|2020-07-24 10:10:00|1375.49|1375.49|1379.66|1379.66|1379.66|1379.66|1375.4|1375.4|0
1595585700000|2020-07-24 10:15:00|1380.2|1380.2|1381.28|1381.28|1382.36|1382.36|1379.12|1379.12|0
1595586000000|2020-07-24 10:20:00|1381.82|1381.82|1383.44|1383.44|1384.52|1384.52|1381.82|1381.82|0
1595586300000|2020-07-24 10:25:00|1382.9|1382.9|1383.98|1383.98|1383.98|1383.98|1382.9|1382.9|0
1595586600000|2020-07-24 10:30:00|1383.69|1383.69|1382.07|1382.07|1383.69|1383.69|1381.53|1381.53|0
1595586900000|2020-07-24 10:35:00|1380.99|1380.99|1379.25|1379.25|1380.99|1380.99|1379.25|1379.25|0
1595587200000|2020-07-24 10:40:00|1380.87|1380.87|1380.58|1380.58|1380.87|1380.87|1379.51|1379.51|0
1595587500000|2020-07-24 10:45:00|1381.12|1381.12|1381.12|1381.12|1382.74|1382.74|1381.12|1381.12|0
1595587800000|2020-07-24 10:50:00|1381.66|1381.66|1381.66|1381.66|1382.2|1382.2|1379.51|1379.51|0
1595588100000|2020-07-24 10:55:00|1381.12|1381.12|1383.95|1383.95|1383.95|1383.95|1381.12|1381.12|0
1595588400000|2020-07-24 11:00:00|1383.66|1383.66|1386.77|1386.77|1386.77|1386.77|1383.54|1383.54|0
1595588700000|2020-07-24 11:05:00|1386.23|1386.23|1388.93|1388.93|1388.93|1388.93|1384.62|1384.62|0
1595589000000|2020-07-24 11:10:00|1388.39|1388.39|1386.77|1386.77|1390.01|1390.01|1386.77|1386.77|0
1595589300000|2020-07-24 11:15:00|1387.31|1387.31|1387.98|1387.98|1387.98|1387.98|1387.31|1387.31|0
1595589600000|2020-07-24 11:20:00|1388.52|1388.52|1388.52|1388.52|1389.06|1389.06|1388.52|1388.52|0
1595589900000|2020-07-24 11:25:00|1387.98|1387.98|1387.94|1387.94|1387.98|1387.98|1386.86|1386.86|0
1595590200000|2020-07-24 11:30:00|1387.4|1387.4|1386.32|1386.32|1387.4|1387.4|1386.32|1386.32|0
1595590500000|2020-07-24 11:35:00|1385.78|1385.78|1383.62|1383.62|1385.78|1385.78|1383.62|1383.62|0
1595590800000|2020-07-24 11:40:00|1383.58|1383.58|1383.49|1383.49|1384.12|1384.12|1383.49|1383.49|0
1595591100000|2020-07-24 11:45:00|1384.03|1384.03|1383.33|1383.33|1384.57|1384.57|1382.33|1382.33|0
1595591400000|2020-07-24 11:50:00|1382.79|1382.79|1383.33|1383.33|1383.33|1383.33|1382.25|1382.25|0
1595591700000|2020-07-24 11:55:00|1383.87|1383.87|1383.45|1383.45|1383.87|1383.87|1383.33|1383.33|0
1595592000000|2020-07-24 12:00:00|1383.37|1383.37|1380.78|1380.78|1383.37|1383.37|1380.39|1380.39|0
1595592300000|2020-07-24 12:05:00|1380.64|1380.64|1380.87|1380.87|1381.32|1381.32|1380.64|1380.64|0
1595592600000|2020-07-24 12:10:00|1382.49|1382.49|1380.87|1380.87|1383.57|1383.57|1380.87|1380.87|0
1595592900000|2020-07-24 12:15:00|1381.41|1381.41|1381.99|1381.99|1383.03|1383.03|1381.41|1381.41|0
1595593200000|2020-07-24 12:20:00|1381.91|1381.91|1379.75|1379.75|1381.91|1381.91|1379.75|1379.75|0
1595593500000|2020-07-24 12:25:00|1379.21|1379.21|1379.21|1379.21|1379.75|1379.75|1379.21|1379.21|0
1595593800000|2020-07-24 12:30:00|1377.59|1377.59|1377.3|1377.3|1378.13|1378.13|1377.05|1377.05|0
1595594100000|2020-07-24 12:35:00|1376.77|1376.77|1379.46|1379.46|1380|1380|1376.77|1376.77|0
1595594400000|2020-07-24 12:40:00|1379.5|1379.5|1379.5|1379.5|1379.5|1379.5|1379.5|1379.5|0
1595594700000|2020-07-24 12:45:00|1378.96|1378.96|1380.58|1380.58|1380.58|1380.58|1378.96|1378.96|0
1595595000000|2020-07-24 12:50:00|1381.12|1381.12|1379.9|1379.9|1381.12|1381.12|1379.9|1379.9|0
1595595300000|2020-07-24 12:55:00|1379.36|1379.36|1379.9|1379.9|1380.44|1380.44|1379.36|1379.36|0
1595595600000|2020-07-24 13:00:00|1380.44|1380.44|1382.02|1382.02|1383.14|1383.14|1380.44|1380.44|0
1595595900000|2020-07-24 13:05:00|1381.48|1381.48|1379.86|1379.86|1381.48|1381.48|1379.86|1379.86|0
1595596200000|2020-07-24 13:10:00|1379.78|1379.78|1378.7|1378.7|1379.78|1379.78|1378.7|1378.7|0
1595596500000|2020-07-24 13:15:00|1378.82|1378.82|1380.98|1380.98|1380.98|1380.98|1378.82|1378.82|0
1595596800000|2020-07-24 13:20:00|1381.52|1381.52|1377.2|1377.2|1381.52|1381.52|1377.2|1377.2|0
1595597100000|2020-07-24 13:25:00|1376.66|1376.66|1377.39|1377.39|1377.58|1377.58|1376.5|1376.5|0
1595597400000|2020-07-24 13:30:00|1376.85|1376.85|1376.85|1376.85|1378.47|1378.47|1375.77|1375.77|0
1595597700000|2020-07-24 13:35:00|1376.31|1376.31|1374.7|1374.7|1376.85|1376.85|1374.16|1374.16|0
1595598000000|2020-07-24 13:40:00|1375.77|1375.77|1374.7|1374.7|1376.31|1376.31|1374.7|1374.7|0
1595598300000|2020-07-24 13:45:00|1375.24|1375.24|1376.85|1376.85|1377.93|1377.93|1375.24|1375.24|0
1595598600000|2020-07-24 13:50:00|1376.31|1376.31|1377.79|1377.79|1378.87|1378.87|1376.31|1376.31|0
1595598900000|2020-07-24 13:55:00|1377.91|1377.91|1376.85|1376.85|1377.91|1377.91|1375.63|1375.63|0
1595599200000|2020-07-24 14:00:00|1377.39|1377.39|1379.27|1379.27|1379.27|1379.27|1377.39|1377.39|0
1595599500000|2020-07-24 14:05:00|1378.19|1378.19|1374.41|1374.41|1378.19|1378.19|1374.41|1374.41|0
1595599800000|2020-07-24 14:10:00|1373.87|1373.87|1373.87|1373.87|1374.41|1374.41|1373.87|1373.87|0
1595600100000|2020-07-24 14:15:00|1373.33|1373.33|1376.03|1376.03|1376.57|1376.57|1373.33|1373.33|0
1595600400000|2020-07-24 14:20:00|1375.49|1375.49|1376.57|1376.57|1376.57|1376.57|1374.41|1374.41|0
1595600700000|2020-07-24 14:25:00|1377.11|1377.11|1377.65|1377.65|1378.73|1378.73|1376.03|1376.03|0
1595601000000|2020-07-24 14:30:00|1378.19|1378.19|1377.65|1377.65|1380.88|1380.88|1377.65|1377.65|0
1595601300000|2020-07-24 14:35:00|1378.19|1378.19|1379.22|1379.22|1380.35|1380.35|1378.19|1378.19|0
1595601600000|2020-07-24 14:40:00|1380.84|1380.84|1380.59|1380.59|1381.13|1381.13|1378.97|1378.97|0
1595601900000|2020-07-24 14:45:00|1380.05|1380.05|1379.49|1379.49|1380.05|1380.05|1378.03|1378.03|0
1595602200000|2020-07-24 14:50:00|1380.56|1380.56|1376.79|1376.79|1380.56|1380.56|1376.79|1376.79|0
1595602500000|2020-07-24 14:55:00|1376.25|1376.25|1376.25|1376.25|1376.79|1376.79|1375.71|1375.71|0
1595602800000|2020-07-24 15:00:00|1375.71|1375.71|1377.47|1377.47|1378.01|1378.01|1375.71|1375.71|0
1595603100000|2020-07-24 15:05:00|1378.01|1378.01|1379.67|1379.67|1379.67|1379.67|1376.43|1376.43|0
1595603400000|2020-07-24 15:10:00|1378.59|1378.59|1379.92|1379.92|1379.92|1379.92|1377.77|1377.77|0
1595603700000|2020-07-24 15:15:00|1379.38|1379.38|1378.93|1378.93|1379.47|1379.47|1378.39|1378.39|0
1595604000000|2020-07-24 15:20:00|1378.85|1378.85|1378.74|1378.74|1379.36|1379.36|1377.23|1377.23|0
1595604300000|2020-07-24 15:25:00|1378.2|1378.2|1377.54|1377.54|1379.2|1379.2|1377.54|1377.54|0
1595834100000|2020-07-27 07:15:00|1357.15|1357.15|1351.75|1351.75|1357.69|1357.69|1351.75|1351.75|0
1595834400000|2020-07-27 07:20:00|1352.29|1352.29|1349.6|1349.6|1353.37|1353.37|1347.98|1347.98|0
1595834700000|2020-07-27 07:25:00|1350.67|1350.67|1349.6|1349.6|1351.75|1351.75|1349.6|1349.6|0
1595835000000|2020-07-27 07:30:00|1349.06|1349.06|1347.98|1347.98|1350.13|1350.13|1346.36|1346.36|0
1595835300000|2020-07-27 07:35:00|1348.52|1348.52|1347.4|1347.4|1349.06|1349.06|1345.74|1345.74|0
1595835600000|2020-07-27 07:40:00|1347.93|1347.93|1350.63|1350.63|1350.63|1350.63|1347.4|1347.4|0
1595835900000|2020-07-27 07:45:00|1350.09|1350.09|1351.17|1351.17|1351.17|1351.17|1347.93|1347.93|0
1595836200000|2020-07-27 07:50:00|1351.71|1351.71|1346.61|1346.61|1351.71|1351.71|1346.61|1346.61|0
1595836500000|2020-07-27 07:55:00|1347.15|1347.15|1348.18|1348.18|1348.18|1348.18|1346.61|1346.61|0
1595836800000|2020-07-27 08:00:00|1347.64|1347.64|1348.35|1348.35|1348.89|1348.89|1346.19|1346.19|0
1595837100000|2020-07-27 08:05:00|1347.81|1347.81|1346.98|1346.98|1347.81|1347.81|1345.36|1345.36|0
1595837400000|2020-07-27 08:10:00|1345.9|1345.9|1343.63|1343.63|1346.44|1346.44|1342.52|1342.52|0
1595837700000|2020-07-27 08:15:00|1344.17|1344.17|1342.1|1342.1|1344.17|1344.17|1340.35|1340.35|0
1595838000000|2020-07-27 08:20:00|1342.39|1342.39|1342.43|1342.43|1342.43|1342.43|1340.77|1340.77|0
1595838300000|2020-07-27 08:25:00|1341.89|1341.89|1341.85|1341.85|1342.97|1342.97|1340.81|1340.81|0
1595838600000|2020-07-27 08:30:00|1342.39|1342.39|1342.39|1342.39|1342.93|1342.93|1341.85|1341.85|0
1595838900000|2020-07-27 08:35:00|1342.93|1342.93|1342.6|1342.6|1343.67|1343.67|1342.06|1342.06|0
1595839200000|2020-07-27 08:40:00|1342.06|1342.06|1337.2|1337.2|1342.06|1342.06|1337.2|1337.2|0
1595839500000|2020-07-27 08:45:00|1337.74|1337.74|1336.66|1336.66|1338.28|1338.28|1336.66|1336.66|0
1595839800000|2020-07-27 08:50:00|1337.2|1337.2|1337.74|1337.74|1338.28|1338.28|1337.2|1337.2|0
1595840100000|2020-07-27 08:55:00|1337.2|1337.2|1331.27|1331.27|1337.2|1337.2|1331.27|1331.27|0
1595840400000|2020-07-27 09:00:00|1332.35|1332.35|1335|1335|1337.16|1337.16|1332.35|1332.35|0
1595840700000|2020-07-27 09:05:00|1335.54|1335.54|1337.16|1337.16|1337.16|1337.16|1335.54|1335.54|0
1595841000000|2020-07-27 09:10:00|1337.7|1337.7|1338.78|1338.78|1339.32|1339.32|1337.7|1337.7|0
1595841300000|2020-07-27 09:15:00|1338.74|1338.74|1342.43|1342.43|1342.64|1342.64|1338.74|1338.74|0
1595841600000|2020-07-27 09:20:00|1341.89|1341.89|1340.27|1340.27|1341.89|1341.89|1339.19|1339.19|0
1595841900000|2020-07-27 09:25:00|1340.06|1340.06|1339.53|1339.53|1340.06|1340.06|1339.53|1339.53|0
1595842200000|2020-07-27 09:30:00|1339.81|1339.81|1342.76|1342.76|1342.76|1342.76|1339.41|1339.41|0
1595842500000|2020-07-27 09:35:00|1343.3|1343.3|1342.51|1342.51|1343.3|1343.3|1341.68|1341.68|0
1595842800000|2020-07-27 09:40:00|1343.05|1343.05|1342.94|1342.94|1343.87|1343.87|1342.4|1342.4|0
1595843100000|2020-07-27 09:45:00|1343.08|1343.08|1343.62|1343.62|1345.24|1345.24|1343.08|1343.08|0
1595843400000|2020-07-27 09:50:00|1343.08|1343.08|1342.28|1342.28|1343.62|1343.62|1340.67|1340.67|0
1595843700000|2020-07-27 09:55:00|1342.82|1342.82|1343.08|1343.08|1344.16|1344.16|1342.54|1342.54|0
1595844000000|2020-07-27 10:00:00|1343.62|1343.62|1343.62|1343.62|1343.62|1343.62|1343.62|1343.62|0
1595844300000|2020-07-27 10:05:00|1344.16|1344.16|1345.4|1345.4|1345.4|1345.4|1343.08|1343.08|0
1595844600000|2020-07-27 10:10:00|1344.86|1344.86|1343.16|1343.16|1344.86|1344.86|1342.54|1342.54|0
1595844900000|2020-07-27 10:15:00|1342.62|1342.62|1342.63|1342.63|1342.63|1342.63|1342.05|1342.05|0
1595845200000|2020-07-27 10:20:00|1343.17|1343.17|1344.25|1344.25|1344.25|1344.25|1343.17|1343.17|0
1595845500000|2020-07-27 10:25:00|1344.79|1344.79|1342.01|1342.01|1344.79|1344.79|1342.01|1342.01|0
1595845800000|2020-07-27 10:30:00|1342.55|1342.55|1344.71|1344.71|1344.71|1344.71|1342.55|1342.55|0
1595846100000|2020-07-27 10:35:00|1345.25|1345.25|1344.71|1344.71|1345.25|1345.25|1344.71|1344.71|0
1595846400000|2020-07-27 10:40:00|1344.17|1344.17|1343.63|1343.63|1344.17|1344.17|1343.63|1343.63|0
1595846700000|2020-07-27 10:45:00|1343.09|1343.09|1342.37|1342.37|1343.09|1343.09|1341.83|1341.83|0
1595847000000|2020-07-27 10:50:00|1341.83|1341.83|1341.83|1341.83|1341.83|1341.83|1341.83|1341.83|0
1595847300000|2020-07-27 10:55:00|1342.37|1342.37|1342.91|1342.91|1342.91|1342.91|1342.37|1342.37|0
1595847600000|2020-07-27 11:00:00|1343.07|1343.07|1339.15|1339.15|1343.61|1343.61|1339.15|1339.15|0
1595847900000|2020-07-27 11:05:00|1338.61|1338.61|1338.61|1338.61|1341.85|1341.85|1338.07|1338.07|0
1595848200000|2020-07-27 11:10:00|1338.07|1338.07|1338.07|1338.07|1338.07|1338.07|1338.07|1338.07|0
1595848500000|2020-07-27 11:15:00|1338.61|1338.61|1338.07|1338.07|1339.15|1339.15|1338.07|1338.07|0
1595848800000|2020-07-27 11:20:00|1338.61|1338.61|1337.16|1337.16|1338.61|1338.61|1337.16|1337.16|0
1595849100000|2020-07-27 11:25:00|1337.7|1337.7|1338.24|1338.24|1338.38|1338.38|1337.16|1337.16|0
1595849400000|2020-07-27 11:30:00|1339.32|1339.32|1339.9|1339.9|1339.9|1339.9|1339.32|1339.32|0
1595849700000|2020-07-27 11:35:00|1340.44|1340.44|1339.9|1339.9|1340.44|1340.44|1339.9|1339.9|0
1595850000000|2020-07-27 11:40:00|1340.44|1340.44|1341.52|1341.52|1341.52|1341.52|1340.44|1340.44|0
1595850300000|2020-07-27 11:45:00|1342.06|1342.06|1342.18|1342.18|1342.18|1342.18|1342.06|1342.06|0
1595850600000|2020-07-27 11:50:00|1342.72|1342.72|1342.98|1342.98|1343.52|1343.52|1342.72|1342.72|0
1595851200000|2020-07-27 12:00:00|1341.9|1341.9|1341.94|1341.94|1342.48|1342.48|1341.36|1341.36|0
1595851500000|2020-07-27 12:05:00|1342.48|1342.48|1341.94|1341.94|1343.02|1343.02|1341.94|1341.94|0
1595851800000|2020-07-27 12:10:00|1342.48|1342.48|1342.48|1342.48|1343.02|1343.02|1342.48|1342.48|0
1595852100000|2020-07-27 12:15:00|1343.02|1343.02|1343.02|1343.02|1343.02|1343.02|1341.94|1341.94|0
1595852400000|2020-07-27 12:20:00|1343.56|1343.56|1342.35|1342.35|1343.56|1343.56|1342.35|1342.35|0
1595852700000|2020-07-27 12:25:00|1341.81|1341.81|1341.27|1341.27|1341.81|1341.81|1341.27|1341.27|0
1595853000000|2020-07-27 12:30:00|1340.74|1340.74|1339.66|1339.66|1340.74|1340.74|1339.12|1339.12|0
1595853300000|2020-07-27 12:35:00|1339.12|1339.12|1339.66|1339.66|1339.66|1339.66|1339.12|1339.12|0
1595853600000|2020-07-27 12:40:00|1340.2|1340.2|1341.27|1341.27|1341.81|1341.81|1340.2|1340.2|0
1595853900000|2020-07-27 12:45:00|1341.81|1341.81|1339.78|1339.78|1341.81|1341.81|1338.7|1338.7|0
1595854200000|2020-07-27 12:50:00|1339.24|1339.24|1340.32|1340.32|1340.32|1340.32|1338.16|1338.16|0
1595854500000|2020-07-27 12:55:00|1339.78|1339.78|1339.28|1339.28|1339.82|1339.82|1339.28|1339.28|0
1595854800000|2020-07-27 13:00:00|1339.16|1339.16|1337.54|1337.54|1339.16|1339.16|1337.54|1337.54|0
1595855100000|2020-07-27 13:05:00|1338.08|1338.08|1338.29|1338.29|1338.29|1338.29|1338.08|1338.08|0
1595855400000|2020-07-27 13:10:00|1338.83|1338.83|1339.25|1339.25|1339.25|1339.25|1338.83|1338.83|0
1595855700000|2020-07-27 13:15:00|1339.79|1339.79|1340.33|1340.33|1340.33|1340.33|1339.79|1339.79|0
1595856000000|2020-07-27 13:20:00|1339.79|1339.79|1341.84|1341.84|1341.84|1341.84|1339.79|1339.79|0
1595856300000|2020-07-27 13:25:00|1342.38|1342.38|1345.24|1345.24|1345.24|1345.24|1342.38|1342.38|0
1595856600000|2020-07-27 13:30:00|1345.78|1345.78|1341.96|1341.96|1346.32|1346.32|1341.96|1341.96|0
1595856900000|2020-07-27 13:35:00|1342.5|1342.5|1338.1|1338.1|1342.5|1342.5|1338.1|1338.1|0
1595857200000|2020-07-27 13:40:00|1337.56|1337.56|1339.31|1339.31|1339.31|1339.31|1337.56|1337.56|0
1595857500000|2020-07-27 13:45:00|1338.23|1338.23|1338.85|1338.85|1338.85|1338.85|1338.23|1338.23|0
1595857800000|2020-07-27 13:50:00|1338.89|1338.89|1338.27|1338.27|1338.89|1338.89|1337.73|1337.73|0
1595858100000|2020-07-27 13:55:00|1338.81|1338.81|1337.65|1337.65|1338.81|1338.81|1337.65|1337.65|0
1595858400000|2020-07-27 14:00:00|1338.19|1338.19|1336.46|1336.46|1338.19|1338.19|1335.92|1335.92|0
1595858700000|2020-07-27 14:05:00|1335.92|1335.92|1335.92|1335.92|1336.99|1336.99|1335.92|1335.92|0
1595859000000|2020-07-27 14:10:00|1336|1336|1333.59|1333.59|1337.08|1337.08|1333.59|1333.59|0
1595859300000|2020-07-27 14:15:00|1333.05|1333.05|1328.69|1328.69|1333.05|1333.05|1328.11|1328.11|0
1595859600000|2020-07-27 14:20:00|1329.23|1329.23|1331.39|1331.39|1331.39|1331.39|1329.23|1329.23|0
1595859900000|2020-07-27 14:25:00|1331.93|1331.93|1331.84|1331.84|1332.47|1332.47|1331.3|1331.3|0
1595860200000|2020-07-27 14:30:00|1332.38|1332.38|1329.73|1329.73|1332.38|1332.38|1328.61|1328.61|0
1595860500000|2020-07-27 14:35:00|1330.27|1330.27|1330.41|1330.41|1331.88|1331.88|1330.27|1330.27|0
1595860800000|2020-07-27 14:40:00|1330.95|1330.95|1331.07|1331.07|1332.15|1332.15|1330.41|1330.41|0
1595861100000|2020-07-27 14:45:00|1331.61|1331.61|1332.69|1332.69|1332.69|1332.69|1331.61|1331.61|0
1595861400000|2020-07-27 14:50:00|1333.23|1333.23|1332.73|1332.73|1333.23|1333.23|1332.69|1332.69|0
1595861700000|2020-07-27 14:55:00|1332.19|1332.19|1331.74|1331.74|1332.19|1332.19|1331.65|1331.65|0
1595862000000|2020-07-27 15:00:00|1331.2|1331.2|1330.66|1330.66|1331.74|1331.74|1329.58|1329.58|0
1595862300000|2020-07-27 15:05:00|1330.12|1330.12|1330.12|1330.12|1330.66|1330.66|1329.58|1329.58|0
1595862600000|2020-07-27 15:10:00|1329.95|1329.95|1331.61|1331.61|1331.61|1331.61|1329.95|1329.95|0
1595862900000|2020-07-27 15:15:00|1331.9|1331.9|1335.09|1335.09|1335.09|1335.09|1331.4|1331.4|0
1595863200000|2020-07-27 15:20:00|1335.63|1335.63|1336.3|1336.3|1336.71|1336.71|1334.51|1334.51|0
1595863500000|2020-07-27 15:25:00|1335.22|1335.22|1336.46|1336.46|1337.54|1337.54|1334.72|1334.72|0
1595920500000|2020-07-28 07:15:00|1359.88|1359.88|1363.73|1363.73|1366.89|1366.89|1359.88|1359.88|0
1595920800000|2020-07-28 07:20:00|1366.42|1366.42|1364.76|1364.76|1367.46|1367.46|1362.07|1362.07|0
1595921100000|2020-07-28 07:25:00|1365.05|1365.05|1360.45|1360.45|1370.99|1370.99|1360.45|1360.45|0
1595921400000|2020-07-28 07:30:00|1360.99|1360.99|1360.74|1360.74|1361.28|1361.28|1357.26|1357.26|0
1595921700000|2020-07-28 07:35:00|1360.21|1360.21|1362.55|1362.55|1364.36|1364.36|1358.59|1358.59|0
1595922000000|2020-07-28 07:40:00|1362.01|1362.01|1361.05|1361.05|1363.2|1363.2|1360.93|1360.93|0
1595922300000|2020-07-28 07:45:00|1362.13|1362.13|1363.28|1363.28|1363.28|1363.28|1355.65|1355.65|0
1595922600000|2020-07-28 07:50:00|1364.89|1364.89|1361.51|1361.51|1365.97|1365.97|1361.51|1361.51|0
1595922900000|2020-07-28 07:55:00|1360.98|1360.98|1363.13|1363.13|1364.21|1364.21|1359.9|1359.9|0
1595923200000|2020-07-28 08:00:00|1363.67|1363.67|1362.64|1362.64|1365.29|1365.29|1360.48|1360.48|0
1595923500000|2020-07-28 08:05:00|1363.17|1363.17|1361.97|1361.97|1363.71|1363.71|1359.36|1359.36|0
1595923800000|2020-07-28 08:10:00|1360.89|1360.89|1359.61|1359.61|1361.14|1361.14|1359.61|1359.61|0
1595924100000|2020-07-28 08:15:00|1357.45|1357.45|1363.38|1363.38|1363.92|1363.92|1357.45|1357.45|0
1595924400000|2020-07-28 08:20:00|1363.92|1363.92|1365|1365|1365|1365|1362.84|1362.84|0
1595924700000|2020-07-28 08:25:00|1365.54|1365.54|1360.02|1360.02|1365.54|1365.54|1360.02|1360.02|0
1595925000000|2020-07-28 08:30:00|1358.94|1358.94|1357.24|1357.24|1359.48|1359.48|1356.78|1356.78|0
1595925300000|2020-07-28 08:35:00|1357.12|1357.12|1355.79|1355.79|1358.19|1358.19|1355.25|1355.25|0
1595925600000|2020-07-28 08:40:00|1355.25|1355.25|1354.17|1354.17|1355.79|1355.79|1353.63|1353.63|0
1595925900000|2020-07-28 08:45:00|1354.04|1354.04|1351.68|1351.68|1354.04|1354.04|1350.6|1350.6|0
1595926200000|2020-07-28 08:50:00|1353.3|1353.3|1350.35|1350.35|1353.3|1353.3|1348.19|1348.19|0
1595926500000|2020-07-28 08:55:00|1350.89|1350.89|1351.89|1351.89|1351.97|1351.97|1350.35|1350.35|0
1595926800000|2020-07-28 09:00:00|1350.81|1350.81|1345.83|1345.83|1350.81|1350.81|1344.35|1344.35|0
1595927100000|2020-07-28 09:05:00|1345.29|1345.29|1345.87|1345.87|1346.41|1346.41|1345.29|1345.29|0
1595927400000|2020-07-28 09:10:00|1345.99|1345.99|1342.17|1342.17|1345.99|1345.99|1342.17|1342.17|0
1595927700000|2020-07-28 09:15:00|1341.64|1341.64|1339.48|1339.48|1341.64|1341.64|1339.48|1339.48|0
1595928000000|2020-07-28 09:20:00|1338.94|1338.94|1338.22|1338.22|1338.94|1338.94|1334.41|1334.41|0
1595928300000|2020-07-28 09:25:00|1338.76|1338.76|1336.73|1336.73|1338.89|1338.89|1336.73|1336.73|0
1595928600000|2020-07-28 09:30:00|1336.19|1336.19|1334.57|1334.57|1337.27|1337.27|1334.03|1334.03|0
1595928900000|2020-07-28 09:35:00|1334.03|1334.03|1335.15|1335.15|1335.69|1335.69|1334.03|1334.03|0
1595929200000|2020-07-28 09:40:00|1334.61|1334.61|1333.39|1333.39|1335.15|1335.15|1332.85|1332.85|0
1595929500000|2020-07-28 09:45:00|1333.18|1333.18|1336.34|1336.34|1336.88|1336.88|1333.18|1333.18|0
1595929800000|2020-07-28 09:50:00|1335.8|1335.8|1334.33|1334.33|1336.25|1336.25|1333.95|1333.95|0
1595930100000|2020-07-28 09:55:00|1334.86|1334.86|1335.53|1335.53|1335.53|1335.53|1334.33|1334.33|0
1595930400000|2020-07-28 10:00:00|1336.07|1336.07|1335.53|1335.53|1336.07|1336.07|1335.53|1335.53|0
1595930700000|2020-07-28 10:05:00|1334.99|1334.99|1326.86|1326.86|1334.99|1334.99|1326.86|1326.86|0
1595931000000|2020-07-28 10:10:00|1326.32|1326.32|1330.44|1330.44|1330.44|1330.44|1326.32|1326.32|0
1595931300000|2020-07-28 10:15:00|1331.52|1331.52|1332.76|1332.76|1333.3|1333.3|1331.52|1331.52|0
1595931600000|2020-07-28 10:20:00|1333.3|1333.3|1330.39|1330.39|1333.3|1333.3|1329.86|1329.86|0
1595931900000|2020-07-28 10:25:00|1329.32|1329.32|1329.2|1329.2|1329.57|1329.57|1327.79|1327.79|0
1595932200000|2020-07-28 10:30:00|1329.07|1329.07|1328.99|1328.99|1329.53|1329.53|1328.53|1328.53|0
1595932500000|2020-07-28 10:35:00|1328.62|1328.62|1329.57|1329.57|1329.57|1329.57|1328.49|1328.49|0
1595932800000|2020-07-28 10:40:00|1330.11|1330.11|1331.19|1331.19|1332.81|1332.81|1330.11|1330.11|0
1595933100000|2020-07-28 10:45:00|1331.11|1331.11|1332.72|1332.72|1332.72|1332.72|1329.45|1329.45|0
1595933400000|2020-07-28 10:50:00|1332.18|1332.18|1332.23|1332.23|1332.6|1332.6|1332.06|1332.06|0
1595933700000|2020-07-28 10:55:00|1332.56|1332.56|1331.98|1331.98|1332.6|1332.6|1331.98|1331.98|0
1595934000000|2020-07-28 11:00:00|1332.14|1332.14|1335.27|1335.27|1335.27|1335.27|1329.87|1329.87|0
1595934300000|2020-07-28 11:05:00|1334.73|1334.73|1334.73|1334.73|1335.81|1335.81|1334.19|1334.19|0
1595934600000|2020-07-28 11:10:00|1334.16|1334.16|1332|1332|1334.16|1334.16|1332|1332|0
1595934900000|2020-07-28 11:15:00|1332.54|1332.54|1332|1332|1332.54|1332.54|1331.46|1331.46|0
1595935200000|2020-07-28 11:20:00|1331.46|1331.46|1333.62|1333.62|1333.62|1333.62|1330.92|1330.92|0
1595935500000|2020-07-28 11:25:00|1333.08|1333.08|1330.92|1330.92|1333.08|1333.08|1330.92|1330.92|0
1595935800000|2020-07-28 11:30:00|1330.38|1330.38|1329.3|1329.3|1330.92|1330.92|1329.3|1329.3|0
1595936100000|2020-07-28 11:35:00|1327.69|1327.69|1324.86|1324.86|1327.69|1327.69|1324.86|1324.86|0
1595936400000|2020-07-28 11:40:00|1324.32|1324.32|1325.65|1325.65|1325.65|1325.65|1324.32|1324.32|0
1595936700000|2020-07-28 11:45:00|1325.11|1325.11|1327.19|1327.19|1327.27|1327.27|1325.11|1325.11|0
1595937000000|2020-07-28 11:50:00|1326.65|1326.65|1326.11|1326.11|1327.19|1327.19|1326.11|1326.11|0
1595937300000|2020-07-28 11:55:00|1325.57|1325.57|1327.19|1327.19|1327.19|1327.19|1325.57|1325.57|0
1595937600000|2020-07-28 12:00:00|1327.15|1327.15|1327.15|1327.15|1327.15|1327.15|1326.61|1326.61|0
1595937900000|2020-07-28 12:05:00|1326.61|1326.61|1326.73|1326.73|1326.73|1326.73|1325.98|1325.98|0
1595938200000|2020-07-28 12:10:00|1326.81|1326.81|1327.64|1327.64|1328.18|1328.18|1326.81|1326.81|0
1595938500000|2020-07-28 12:15:00|1328.18|1328.18|1328.18|1328.18|1328.18|1328.18|1328.18|1328.18|0
1595938800000|2020-07-28 12:20:00|1327.64|1327.64|1327.85|1327.85|1327.85|1327.85|1327.52|1327.52|0
1595939100000|2020-07-28 12:25:00|1327.31|1327.31|1326.69|1326.69|1327.31|1327.31|1326.69|1326.69|0
1595939400000|2020-07-28 12:30:00|1326.15|1326.15|1328.31|1328.31|1328.31|1328.31|1326.15|1326.15|0
1595939700000|2020-07-28 12:35:00|1328.85|1328.85|1328.1|1328.1|1329.39|1329.39|1328.1|1328.1|0
1595940000000|2020-07-28 12:40:00|1328.64|1328.64|1329.18|1329.18|1329.72|1329.72|1328.64|1328.64|0
1595940300000|2020-07-28 12:45:00|1327.56|1327.56|1328.64|1328.64|1328.64|1328.64|1327.56|1327.56|0
1595940600000|2020-07-28 12:50:00|1328.1|1328.1|1326.44|1326.44|1328.64|1328.64|1326.44|1326.44|0
1595940900000|2020-07-28 12:55:00|1325.9|1325.9|1324.32|1324.32|1325.9|1325.9|1324.32|1324.32|0
1595941200000|2020-07-28 13:00:00|1323.78|1323.78|1323.54|1323.54|1323.78|1323.78|1322.71|1322.71|0
1595941500000|2020-07-28 13:05:00|1323.33|1323.33|1323.91|1323.91|1324.99|1324.99|1322.25|1322.25|0
1595941800000|2020-07-28 13:10:00|1324.16|1324.16|1324.79|1324.79|1324.79|1324.79|1323.83|1323.83|0
1595942100000|2020-07-28 13:15:00|1325.33|1325.33|1325.25|1325.25|1325.79|1325.79|1324.71|1324.71|0
1595942400000|2020-07-28 13:20:00|1325.79|1325.79|1325.91|1325.91|1325.91|1325.91|1325.37|1325.37|0
1595942700000|2020-07-28 13:25:00|1325.37|1325.37|1324.92|1324.92|1325.46|1325.46|1324.92|1324.92|0
1595943000000|2020-07-28 13:30:00|1325.46|1325.46|1327.95|1327.95|1328.69|1328.69|1325.46|1325.46|0
1595943300000|2020-07-28 13:35:00|1328.49|1328.49|1327.03|1327.03|1329.73|1329.73|1327.03|1327.03|0
1595943600000|2020-07-28 13:40:00|1326.49|1326.49|1325.42|1325.42|1326.49|1326.49|1324.88|1324.88|0
1595943900000|2020-07-28 13:45:00|1325.96|1325.96|1322.55|1322.55|1327.03|1327.03|1322.55|1322.55|0
1595944200000|2020-07-28 13:50:00|1322.01|1322.01|1319.23|1319.23|1322.55|1322.55|1319.23|1319.23|0
1595944500000|2020-07-28 13:55:00|1318.69|1318.69|1317.99|1317.99|1318.69|1318.69|1317.61|1317.61|0
1595944800000|2020-07-28 14:00:00|1318.53|1318.53|1320.68|1320.68|1320.68|1320.68|1318.53|1318.53|0
1595945100000|2020-07-28 14:05:00|1320.15|1320.15|1322.84|1322.84|1323.92|1323.92|1319.61|1319.61|0
1595945400000|2020-07-28 14:10:00|1323.38|1323.38|1337.12|1337.12|1337.12|1337.12|1323.38|1323.38|0
1595945700000|2020-07-28 14:15:00|1334.42|1334.42|1334.96|1334.96|1339.82|1339.82|1334.42|1334.42|0
1595946000000|2020-07-28 14:20:00|1336.04|1336.04|1339.11|1339.11|1340.19|1340.19|1336.04|1336.04|0
1595946300000|2020-07-28 14:25:00|1339.65|1339.65|1353.22|1353.22|1353.22|1353.22|1339.19|1339.19|0
1595946600000|2020-07-28 14:30:00|1351.06|1351.06|1353.76|1353.76|1355.92|1355.92|1347.28|1347.28|0
1595946900000|2020-07-28 14:35:00|1353.22|1353.22|1344.45|1344.45|1353.22|1353.22|1342.29|1342.29|0
1595947200000|2020-07-28 14:40:00|1345.52|1345.52|1343.37|1343.37|1348.72|1348.72|1343.37|1343.37|0
1595947500000|2020-07-28 14:45:00|1343.32|1343.32|1346.11|1346.11|1346.11|1346.11|1342.25|1342.25|0
1595947800000|2020-07-28 14:50:00|1346.64|1346.64|1343.95|1343.95|1346.64|1346.64|1343.95|1343.95|0
1595948100000|2020-07-28 14:55:00|1344.23|1344.23|1342.42|1342.42|1344.23|1344.23|1342.04|1342.04|0
1595948400000|2020-07-28 15:00:00|1341.88|1341.88|1340.76|1340.76|1341.88|1341.88|1339.68|1339.68|0
1595948700000|2020-07-28 15:05:00|1340.63|1340.63|1341.34|1341.34|1341.48|1341.48|1339.74|1339.74|0
1595949000000|2020-07-28 15:10:00|1341.3|1341.3|1344.99|1344.99|1347.15|1347.15|1341.3|1341.3|0
1595949300000|2020-07-28 15:15:00|1344.91|1344.91|1344.9|1344.9|1346.38|1346.38|1344.9|1344.9|0
1595949600000|2020-07-28 15:20:00|1344.36|1344.36|1345.21|1345.21|1345.58|1345.58|1344.36|1344.36|0
1595949900000|2020-07-28 15:25:00|1344.92|1344.92|1342.35|1342.35|1345.46|1345.46|1342.35|1342.35|0
1596006900000|2020-07-29 07:15:00|1333.73|1333.73|1336.26|1336.26|1338.04|1338.04|1333.73|1333.73|0
1596007200000|2020-07-29 07:20:00|1334.1|1334.1|1331.94|1331.94|1335.72|1335.72|1329.78|1329.78|0
1596007500000|2020-07-29 07:25:00|1330.32|1330.32|1329.25|1329.25|1331.4|1331.4|1328.71|1328.71|0
1596007800000|2020-07-29 07:30:00|1329.78|1329.78|1329.95|1329.95|1331.4|1331.4|1328.17|1328.17|0
1596008100000|2020-07-29 07:35:00|1332.11|1332.11|1335.34|1335.34|1335.34|1335.34|1331.03|1331.03|0
1596008400000|2020-07-29 07:40:00|1335.88|1335.88|1338.71|1338.71|1340.32|1340.32|1335.47|1335.47|0
1596008700000|2020-07-29 07:45:00|1337.09|1337.09|1341.04|1341.04|1342.11|1342.11|1335.93|1335.93|0
1596009000000|2020-07-29 07:50:00|1340.5|1340.5|1342.82|1342.82|1342.82|1342.82|1340.5|1340.5|0
1596009300000|2020-07-29 07:55:00|1342.28|1342.28|1340.12|1340.12|1343.36|1343.36|1340.12|1340.12|0
1596009600000|2020-07-29 08:00:00|1340.66|1340.66|1337.18|1337.18|1341.74|1341.74|1337.18|1337.18|0
1596009900000|2020-07-29 08:05:00|1336.64|1336.64|1335.09|1335.09|1337.67|1337.67|1335.09|1335.09|0
1596010200000|2020-07-29 08:10:00|1335.63|1335.63|1338.58|1338.58|1339.11|1339.11|1335.09|1335.09|0
1596010500000|2020-07-29 08:15:00|1339.11|1339.11|1340.19|1340.19|1341.27|1341.27|1339.11|1339.11|0
1596010800000|2020-07-29 08:20:00|1340.73|1340.73|1341.27|1341.27|1342.89|1342.89|1340.19|1340.19|0
1596011100000|2020-07-29 08:25:00|1340.19|1340.19|1342.35|1342.35|1342.35|1342.35|1340.19|1340.19|0
1596011400000|2020-07-29 08:30:00|1341.81|1341.81|1343.43|1343.43|1343.43|1343.43|1341.81|1341.81|0
1596011700000|2020-07-29 08:35:00|1344.51|1344.51|1340.05|1340.05|1345.05|1345.05|1340.05|1340.05|0
1596012000000|2020-07-29 08:40:00|1338.97|1338.97|1338.7|1338.7|1341.13|1341.13|1338.7|1338.7|0
1596012300000|2020-07-29 08:45:00|1338.16|1338.16|1338.12|1338.12|1339.24|1339.24|1338.12|1338.12|0
1596012600000|2020-07-29 08:50:00|1338.66|1338.66|1341.36|1341.36|1341.36|1341.36|1338.12|1338.12|0
1596012900000|2020-07-29 08:55:00|1341.27|1341.27|1343.97|1343.97|1343.97|1343.97|1341.27|1341.27|0
1596013200000|2020-07-29 09:00:00|1344.51|1344.51|1346.21|1346.21|1346.75|1346.75|1343.97|1343.97|0
1596013500000|2020-07-29 09:05:00|1346.75|1346.75|1346.21|1346.21|1346.75|1346.75|1346.21|1346.21|0
1596013800000|2020-07-29 09:10:00|1347.29|1347.29|1347.83|1347.83|1348.37|1348.37|1346.21|1346.21|0
1596014100000|2020-07-29 09:15:00|1348.37|1348.37|1349.49|1349.49|1349.63|1349.63|1347.87|1347.87|0
1596014400000|2020-07-29 09:20:00|1349.53|1349.53|1349.16|1349.16|1350.24|1350.24|1347.54|1347.54|0
1596014700000|2020-07-29 09:25:00|1349.7|1349.7|1351.4|1351.4|1351.4|1351.4|1349.7|1349.7|0
1596015000000|2020-07-29 09:30:00|1350.86|1350.86|1353.16|1353.16|1353.16|1353.16|1350.86|1350.86|0
1596015300000|2020-07-29 09:35:00|1353.7|1353.7|1354.78|1354.78|1354.78|1354.78|1353.7|1353.7|0
1596015600000|2020-07-29 09:40:00|1355.32|1355.32|1353.7|1353.7|1355.86|1355.86|1353.7|1353.7|0
1596015900000|2020-07-29 09:45:00|1353.16|1353.16|1356.93|1356.93|1356.93|1356.93|1353.16|1353.16|0
1596016200000|2020-07-29 09:50:00|1357.47|1357.47|1356.93|1356.93|1357.47|1357.47|1356.4|1356.4|0
1596016500000|2020-07-29 09:55:00|1356.79|1356.79|1359.35|1359.35|1359.89|1359.89|1356.65|1356.65|0
1596016800000|2020-07-29 10:00:00|1359.89|1359.89|1357.19|1357.19|1359.89|1359.89|1356.65|1356.65|0
1596017100000|2020-07-29 10:05:00|1356.65|1356.65|1357.27|1357.27|1357.27|1357.27|1355.53|1355.53|0
1596017400000|2020-07-29 10:10:00|1357.81|1357.81|1360.51|1360.51|1360.51|1360.51|1357.81|1357.81|0
1596017700000|2020-07-29 10:15:00|1359.97|1359.97|1360.92|1360.92|1361.05|1361.05|1359.97|1359.97|0
1596018000000|2020-07-29 10:20:00|1359.85|1359.85|1358.81|1358.81|1359.89|1359.89|1358.81|1358.81|0
1596018300000|2020-07-29 10:25:00|1357.73|1357.73|1358.27|1358.27|1359.35|1359.35|1357.73|1357.73|0
1596018600000|2020-07-29 10:30:00|1357.73|1357.73|1359.89|1359.89|1359.89|1359.89|1357.73|1357.73|0
1596018900000|2020-07-29 10:35:00|1359.93|1359.93|1359.26|1359.26|1359.93|1359.93|1359.26|1359.26|0
1596019200000|2020-07-29 10:40:00|1359.39|1359.39|1358.4|1358.4|1359.48|1359.48|1358.19|1358.19|0
1596019500000|2020-07-29 10:45:00|1359.48|1359.48|1360.45|1360.45|1360.45|1360.45|1359.37|1359.37|0
1596019800000|2020-07-29 10:50:00|1359.91|1359.91|1358.29|1358.29|1360.05|1360.05|1358.29|1358.29|0
1596020100000|2020-07-29 10:55:00|1357.75|1357.75|1355.05|1355.05|1357.75|1357.75|1355.05|1355.05|0
1596020400000|2020-07-29 11:00:00|1355.3|1355.3|1353.6|1353.6|1355.65|1355.65|1352.52|1352.52|0
1596020700000|2020-07-29 11:05:00|1354.14|1354.14|1354.68|1354.68|1354.68|1354.68|1354.14|1354.14|0
1596021000000|2020-07-29 11:10:00|1355.22|1355.22|1357.38|1357.38|1357.38|1357.38|1355.22|1355.22|0
1596021300000|2020-07-29 11:15:00|1357.92|1357.92|1357.55|1357.55|1357.92|1357.92|1355.76|1355.76|0
1596021600000|2020-07-29 11:20:00|1356.47|1356.47|1356.47|1356.47|1356.47|1356.47|1356.47|1356.47|0
1596021900000|2020-07-29 11:25:00|1354.85|1354.85|1354.85|1354.85|1354.85|1354.85|1354.85|1354.85|0
1596022200000|2020-07-29 11:30:00|1353.77|1353.77|1354.85|1354.85|1354.85|1354.85|1353.23|1353.23|0
1596022500000|2020-07-29 11:35:00|1355.93|1355.93|1355.93|1355.93|1355.93|1355.93|1355.93|1355.93|0
1596022800000|2020-07-29 11:40:00|1355.39|1355.39|1355.93|1355.93|1355.93|1355.93|1355.39|1355.39|0
1596023100000|2020-07-29 11:45:00|1355.39|1355.39|1355.93|1355.93|1355.97|1355.97|1354.85|1354.85|0
1596023400000|2020-07-29 11:50:00|1354.85|1354.85|1356.26|1356.26|1356.26|1356.26|1354.1|1354.1|0
1596024000000|2020-07-29 12:00:00|1357.34|1357.34|1356.8|1356.8|1357.34|1357.34|1356.8|1356.8|0
1596024300000|2020-07-29 12:05:00|1356.92|1356.92|1356.26|1356.26|1356.92|1356.92|1355.18|1355.18|0
1596024600000|2020-07-29 12:10:00|1355.18|1355.18|1356.8|1356.8|1356.8|1356.8|1355.18|1355.18|0
1596024900000|2020-07-29 12:15:00|1356.94|1356.94|1358.89|1358.89|1358.89|1358.89|1356.94|1356.94|0
1596025200000|2020-07-29 12:20:00|1359.43|1359.43|1360.5|1360.5|1360.5|1360.5|1358.35|1358.35|0
1596025500000|2020-07-29 12:25:00|1361.58|1361.58|1363.7|1363.7|1363.78|1363.78|1361.58|1361.58|0
1596025800000|2020-07-29 12:30:00|1362.62|1362.62|1362.08|1362.08|1362.62|1362.62|1362.08|1362.08|0
1596026100000|2020-07-29 12:35:00|1361.54|1361.54|1361.5|1361.5|1362.04|1362.04|1361.5|1361.5|0
1596026400000|2020-07-29 12:40:00|1360.96|1360.96|1360.42|1360.42|1360.96|1360.96|1359.88|1359.88|0
1596026700000|2020-07-29 12:45:00|1359.88|1359.88|1359.88|1359.88|1359.88|1359.88|1358.8|1358.8|0
1596027000000|2020-07-29 12:50:00|1360.42|1360.42|1360.96|1360.96|1360.96|1360.96|1360.42|1360.42|0
1596027300000|2020-07-29 12:55:00|1360.42|1360.42|1363.82|1363.82|1363.82|1363.82|1360.05|1360.05|0
1596027600000|2020-07-29 13:00:00|1364.36|1364.36|1370.3|1370.3|1370.3|1370.3|1364.36|1364.36|0
1596027900000|2020-07-29 13:05:00|1369.76|1369.76|1374.22|1374.22|1374.22|1374.22|1369.76|1369.76|0
1596028200000|2020-07-29 13:10:00|1375.84|1375.84|1376.37|1376.37|1376.37|1376.37|1375.3|1375.3|0
1596028500000|2020-07-29 13:15:00|1377.45|1377.45|1375.3|1375.3|1377.45|1377.45|1375.3|1375.3|0
1596028800000|2020-07-29 13:20:00|1374.76|1374.76|1372.6|1372.6|1374.76|1374.76|1372.6|1372.6|0
1596029100000|2020-07-29 13:25:00|1372.06|1372.06|1368.78|1368.78|1372.06|1372.06|1368.24|1368.24|0
1596029400000|2020-07-29 13:30:00|1367.16|1367.16|1364.59|1364.59|1367.16|1367.16|1364.06|1364.06|0
1596029700000|2020-07-29 13:35:00|1365.13|1365.13|1365.63|1365.63|1366.17|1366.17|1364.01|1364.01|0
1596030000000|2020-07-29 13:40:00|1366.17|1366.17|1367.38|1367.38|1367.38|1367.38|1364.47|1364.47|0
1596030300000|2020-07-29 13:45:00|1366.84|1366.84|1366.3|1366.3|1367.38|1367.38|1366.3|1366.3|0
1596030600000|2020-07-29 13:50:00|1365.73|1365.73|1365.73|1365.73|1366.27|1366.27|1365.73|1365.73|0
1596030900000|2020-07-29 13:55:00|1365.87|1365.87|1367.77|1367.77|1367.77|1367.77|1365.61|1365.61|0
1596031200000|2020-07-29 14:00:00|1367.23|1367.23|1367.52|1367.52|1367.77|1367.77|1367.23|1367.23|0
1596031500000|2020-07-29 14:05:00|1368.06|1368.06|1368.6|1368.6|1370.22|1370.22|1368.06|1368.06|0
1596031800000|2020-07-29 14:10:00|1368.47|1368.47|1367.85|1367.85|1368.6|1368.6|1366.98|1366.98|0
1596032100000|2020-07-29 14:15:00|1368.39|1368.39|1369.59|1369.59|1369.59|1369.59|1366.77|1366.77|0
1596032400000|2020-07-29 14:20:00|1369.05|1369.05|1369.59|1369.59|1369.59|1369.59|1369.05|1369.05|0
1596032700000|2020-07-29 14:25:00|1369.05|1369.05|1365.89|1365.89|1369.59|1369.59|1365.89|1365.89|0
1596033000000|2020-07-29 14:30:00|1366.43|1366.43|1370.2|1370.2|1370.74|1370.74|1365.89|1365.89|0
1596033300000|2020-07-29 14:35:00|1369.66|1369.66|1362.48|1362.48|1369.66|1369.66|1362.48|1362.48|0
1596033600000|2020-07-29 14:40:00|1361.94|1361.94|1363.93|1363.93|1363.93|1363.93|1361.94|1361.94|0
1596033900000|2020-07-29 14:45:00|1364.47|1364.47|1367.01|1367.01|1367.18|1367.18|1364.47|1364.47|0
1596034200000|2020-07-29 14:50:00|1366.47|1366.47|1366.73|1366.73|1368.94|1368.94|1366.47|1366.47|0
1596034500000|2020-07-29 14:55:00|1366.19|1366.19|1366.73|1366.73|1367.81|1367.81|1366.19|1366.19|0
1596034800000|2020-07-29 15:00:00|1367.27|1367.27|1371|1371|1371.17|1371.17|1367.27|1367.27|0
1596035100000|2020-07-29 15:05:00|1371.54|1371.54|1372.58|1372.58|1373.7|1373.7|1371|1371|0
1596035400000|2020-07-29 15:10:00|1372.72|1372.72|1367.93|1367.93|1372.72|1372.72|1367.93|1367.93|0
1596035700000|2020-07-29 15:15:00|1367.39|1367.39|1363.78|1363.78|1367.39|1367.39|1363.78|1363.78|0
1596036000000|2020-07-29 15:20:00|1363.92|1363.92|1365.17|1365.17|1366.08|1366.08|1363.92|1363.92|0
1596036300000|2020-07-29 15:25:00|1364.63|1364.63|1367.27|1367.27|1368.2|1368.2|1364.09|1364.09|0
1596093300000|2020-07-30 07:15:00|1340.27|1340.27|1339.24|1339.24|1340.27|1340.27|1335.46|1335.46|0
1596093600000|2020-07-30 07:20:00|1337.62|1337.62|1331.4|1331.4|1337.62|1337.62|1329.78|1329.78|0
1596093900000|2020-07-30 07:25:00|1330.32|1330.32|1331.94|1331.94|1331.94|1331.94|1329.24|1329.24|0
1596094200000|2020-07-30 07:30:00|1330.86|1330.86|1330.07|1330.07|1334.38|1334.38|1328.99|1328.99|0
1596094500000|2020-07-30 07:35:00|1329.53|1329.53|1330.61|1330.61|1332.76|1332.76|1329.53|1329.53|0
1596094800000|2020-07-30 07:40:00|1329.53|1329.53|1334.38|1334.38|1334.92|1334.92|1328.45|1328.45|0
1596095100000|2020-07-30 07:45:00|1333.84|1333.84|1335.46|1335.46|1336.54|1336.54|1332.22|1332.22|0
1596095400000|2020-07-30 07:50:00|1333.84|1333.84|1333.84|1333.84|1334.38|1334.38|1333.3|1333.3|0
1596095700000|2020-07-30 07:55:00|1333.3|1333.3|1332.76|1332.76|1333.3|1333.3|1328.99|1328.99|0
1596096000000|2020-07-30 08:00:00|1332.22|1332.22|1334.38|1334.38|1334.92|1334.92|1331.69|1331.69|0
1596096300000|2020-07-30 08:05:00|1333.3|1333.3|1329.53|1329.53|1333.3|1333.3|1329.53|1329.53|0
1596096600000|2020-07-30 08:10:00|1328.45|1328.45|1326.83|1326.83|1328.45|1328.45|1326.29|1326.29|0
1596096900000|2020-07-30 08:15:00|1327.37|1327.37|1327.77|1327.77|1328.45|1328.45|1327.23|1327.23|0
1596097200000|2020-07-30 08:20:00|1328.31|1328.31|1327.77|1327.77|1329.38|1329.38|1327.77|1327.77|0
1596097500000|2020-07-30 08:25:00|1327.23|1327.23|1322.37|1322.37|1327.23|1327.23|1322.37|1322.37|0
1596097800000|2020-07-30 08:30:00|1321.83|1321.83|1315.9|1315.9|1321.83|1321.83|1315.9|1315.9|0
1596098100000|2020-07-30 08:35:00|1315.36|1315.36|1317.09|1317.09|1318.17|1318.17|1313.74|1313.74|0
1596098400000|2020-07-30 08:40:00|1316.01|1316.01|1315.47|1315.47|1316.01|1316.01|1313.85|1313.85|0
1596098700000|2020-07-30 08:45:00|1316.01|1316.01|1316.55|1316.55|1317.63|1317.63|1316.01|1316.01|0
1596099000000|2020-07-30 08:50:00|1315.47|1315.47|1312.57|1312.57|1315.8|1315.8|1311.49|1311.49|0
1596099300000|2020-07-30 08:55:00|1311.49|1311.49|1312.03|1312.03|1313.64|1313.64|1310.95|1310.95|0
1596099600000|2020-07-30 09:00:00|1310.95|1310.95|1313.44|1313.44|1313.98|1313.98|1310.95|1310.95|0
1596099900000|2020-07-30 09:05:00|1312.9|1312.9|1311.42|1311.42|1312.9|1312.9|1310.34|1310.34|0
1596100200000|2020-07-30 09:10:00|1310.88|1310.88|1316.73|1316.73|1316.73|1316.73|1310.88|1310.88|0
1596100500000|2020-07-30 09:15:00|1316.19|1316.19|1316.88|1316.88|1316.88|1316.88|1316.19|1316.19|0
1596100800000|2020-07-30 09:20:00|1315.26|1315.26|1316.34|1316.34|1316.34|1316.34|1315.26|1315.26|0
1596101100000|2020-07-30 09:25:00|1315.26|1315.26|1314.18|1314.18|1315.26|1315.26|1312.02|1312.02|0
1596101400000|2020-07-30 09:30:00|1313.64|1313.64|1317.62|1317.62|1317.62|1317.62|1313.64|1313.64|0
1596101700000|2020-07-30 09:35:00|1317.08|1317.08|1314.39|1314.39|1317.08|1317.08|1313.31|1313.31|0
1596102000000|2020-07-30 09:40:00|1314.93|1314.93|1314.39|1314.39|1316|1316|1314.39|1314.39|0
1596102300000|2020-07-30 09:45:00|1313.31|1313.31|1316.54|1316.54|1316.54|1316.54|1313.31|1313.31|0
1596102600000|2020-07-30 09:50:00|1317.62|1317.62|1319.24|1319.24|1319.24|1319.24|1316.54|1316.54|0
1596102900000|2020-07-30 09:55:00|1319.78|1319.78|1319.12|1319.12|1320.32|1320.32|1319.12|1319.12|0
1596103200000|2020-07-30 10:00:00|1319.66|1319.66|1317.95|1317.95|1320.2|1320.2|1317.95|1317.95|0
1596103500000|2020-07-30 10:05:00|1318.49|1318.49|1319.57|1319.57|1319.57|1319.57|1318.49|1318.49|0
1596103800000|2020-07-30 10:10:00|1319.03|1319.03|1322.27|1322.27|1322.27|1322.27|1319.03|1319.03|0
1596104100000|2020-07-30 10:15:00|1322.81|1322.81|1321.19|1321.19|1323.35|1323.35|1321.19|1321.19|0
1596104400000|2020-07-30 10:20:00|1320.65|1320.65|1320.94|1320.94|1320.94|1320.94|1320.65|1320.65|0
1596104700000|2020-07-30 10:25:00|1320.4|1320.4|1318.24|1318.24|1320.4|1320.4|1318.24|1318.24|0
1596105000000|2020-07-30 10:30:00|1318.16|1318.16|1320.85|1320.85|1320.85|1320.85|1317.08|1317.08|0
1596105300000|2020-07-30 10:35:00|1320.31|1320.31|1320.31|1320.31|1320.31|1320.31|1320.31|1320.31|0
1596105600000|2020-07-30 10:40:00|1319.77|1319.77|1321.73|1321.73|1322.93|1322.93|1319.19|1319.19|0
1596105900000|2020-07-30 10:45:00|1322.26|1322.26|1322.26|1322.26|1323.34|1323.34|1321.73|1321.73|0
1596106200000|2020-07-30 10:50:00|1321.73|1321.73|1321.38|1321.38|1321.73|1321.73|1320.5|1320.5|0
1596106500000|2020-07-30 10:55:00|1320.84|1320.84|1318.97|1318.97|1320.84|1320.84|1318.43|1318.43|0
1596106800000|2020-07-30 11:00:00|1320.59|1320.59|1320.82|1320.82|1321.1|1321.1|1319.61|1319.61|0
1596107100000|2020-07-30 11:05:00|1320.28|1320.28|1317.58|1317.58|1320.28|1320.28|1317.58|1317.58|0
1596107400000|2020-07-30 11:10:00|1317.04|1317.04|1316.64|1316.64|1318.12|1318.12|1316.64|1316.64|0
1596107700000|2020-07-30 11:15:00|1317.18|1317.18|1317.27|1317.27|1318.26|1318.26|1317.14|1317.14|0
1596108000000|2020-07-30 11:20:00|1316.19|1316.19|1317.27|1317.27|1317.27|1317.27|1316.19|1316.19|0
1596108300000|2020-07-30 11:25:00|1317.81|1317.81|1317.92|1317.92|1318.88|1318.88|1317.81|1317.81|0
1596108600000|2020-07-30 11:30:00|1318.46|1318.46|1321.57|1321.57|1321.57|1321.57|1317.92|1317.92|0
1596108900000|2020-07-30 11:35:00|1322.11|1322.11|1322.39|1322.39|1322.39|1322.39|1320.49|1320.49|0
1596109200000|2020-07-30 11:40:00|1322.93|1322.93|1326.54|1326.54|1326.54|1326.54|1322.93|1322.93|0
1596109500000|2020-07-30 11:45:00|1327.08|1327.08|1328.16|1328.16|1328.7|1328.7|1325.92|1325.92|0
1596109800000|2020-07-30 11:50:00|1328.7|1328.7|1332.06|1332.06|1332.06|1332.06|1328.7|1328.7|0
1596110100000|2020-07-30 11:55:00|1332.6|1332.6|1330.45|1330.45|1332.6|1332.6|1330.45|1330.45|0
1596110400000|2020-07-30 12:00:00|1330.98|1330.98|1331.44|1331.44|1331.44|1331.44|1329.28|1329.28|0
1596110700000|2020-07-30 12:05:00|1332.52|1332.52|1333.97|1333.97|1335.05|1335.05|1331.44|1331.44|0
1596111000000|2020-07-30 12:10:00|1334.51|1334.51|1333.93|1333.93|1334.51|1334.51|1333.34|1333.34|0
1596111300000|2020-07-30 12:15:00|1331.77|1331.77|1328.9|1328.9|1331.77|1331.77|1328.9|1328.9|0
1596111600000|2020-07-30 12:20:00|1328.36|1328.36|1329.05|1329.05|1329.44|1329.44|1328.36|1328.36|0
1596111900000|2020-07-30 12:25:00|1329.59|1329.59|1331.7|1331.7|1331.7|1331.7|1329.54|1329.54|0
1596112200000|2020-07-30 12:30:00|1332.24|1332.24|1331.79|1331.79|1333.4|1333.4|1331.79|1331.79|0
1596112500000|2020-07-30 12:35:00|1332.32|1332.32|1334.36|1334.36|1335.44|1335.44|1330.71|1330.71|0
1596112800000|2020-07-30 12:40:00|1332.74|1332.74|1332.2|1332.2|1333.82|1333.82|1332.2|1332.2|0
1596113100000|2020-07-30 12:45:00|1332.74|1332.74|1333.28|1333.28|1333.82|1333.82|1332.74|1332.74|0
1596113400000|2020-07-30 12:50:00|1333.2|1333.2|1333.03|1333.03|1333.2|1333.2|1331.95|1331.95|0
1596113700000|2020-07-30 12:55:00|1333.57|1333.57|1330.5|1330.5|1333.57|1333.57|1330.5|1330.5|0
1596114000000|2020-07-30 13:00:00|1329.96|1329.96|1329.96|1329.96|1329.96|1329.96|1327.27|1327.27|0
1596114300000|2020-07-30 13:05:00|1328.89|1328.89|1327.54|1327.54|1328.89|1328.89|1326.54|1326.54|0
1596114600000|2020-07-30 13:10:00|1327.46|1327.46|1327|1327|1327.54|1327.54|1326.46|1326.46|0
1596114900000|2020-07-30 13:15:00|1326.88|1326.88|1328.08|1328.08|1328.08|1328.08|1326.34|1326.34|0
1596115200000|2020-07-30 13:20:00|1327.54|1327.54|1324.91|1324.91|1328.08|1328.08|1324.91|1324.91|0
1596115500000|2020-07-30 13:25:00|1324.79|1324.79|1327.07|1327.07|1327.44|1327.44|1324.66|1324.66|0
1596115800000|2020-07-30 13:30:00|1328.15|1328.15|1330.51|1330.51|1332.46|1332.46|1328.15|1328.15|0
1596116100000|2020-07-30 13:35:00|1329.98|1329.98|1326.74|1326.74|1329.98|1329.98|1325.66|1325.66|0
1596116400000|2020-07-30 13:40:00|1326.2|1326.2|1325.7|1325.7|1326.41|1326.41|1324.62|1324.62|0
1596116700000|2020-07-30 13:45:00|1326.78|1326.78|1327.28|1327.28|1327.49|1327.49|1326.78|1326.78|0
1596117000000|2020-07-30 13:50:00|1325.66|1325.66|1318.66|1318.66|1325.66|1325.66|1318.66|1318.66|0
1596117300000|2020-07-30 13:55:00|1318.12|1318.12|1314.31|1314.31|1318.12|1318.12|1313.77|1313.77|0
1596117600000|2020-07-30 14:00:00|1314.85|1314.85|1317.54|1317.54|1317.54|1317.54|1313.77|1313.77|0
1596117900000|2020-07-30 14:05:00|1317|1317|1314.72|1314.72|1317|1317|1313.1|1313.1|0
1596118200000|2020-07-30 14:10:00|1314.64|1314.64|1313.96|1313.96|1314.64|1314.64|1313.02|1313.02|0
1596118500000|2020-07-30 14:15:00|1313.42|1313.42|1311.76|1311.76|1316.11|1316.11|1311.76|1311.76|0
1596118800000|2020-07-30 14:20:00|1310.68|1310.68|1312.26|1312.26|1312.79|1312.79|1309.02|1309.02|0
1596119100000|2020-07-30 14:25:00|1311.72|1311.72|1317.82|1317.82|1317.82|1317.82|1311.72|1311.72|0
1596119400000|2020-07-30 14:30:00|1317.28|1317.28|1320.12|1320.12|1320.12|1320.12|1315.66|1315.66|0
1596119700000|2020-07-30 14:35:00|1319.04|1319.04|1319.49|1319.49|1320.03|1320.03|1317.34|1317.34|0
1596120000000|2020-07-30 14:40:00|1318.95|1318.95|1317.34|1317.34|1318.95|1318.95|1317.34|1317.34|0
1596120300000|2020-07-30 14:45:00|1316.8|1316.8|1314.64|1314.64|1316.8|1316.8|1314.64|1314.64|0
1596120600000|2020-07-30 14:50:00|1314.1|1314.1|1311.88|1311.88|1314.1|1314.1|1311.88|1311.88|0
1596120900000|2020-07-30 14:55:00|1312.42|1312.42|1317.47|1317.47|1317.51|1317.51|1312.42|1312.42|0
1596121200000|2020-07-30 15:00:00|1318.01|1318.01|1314.56|1314.56|1318.83|1318.83|1314.56|1314.56|0
1596121500000|2020-07-30 15:05:00|1315.1|1315.1|1311.46|1311.46|1315.64|1315.64|1311.46|1311.46|0
1596121800000|2020-07-30 15:10:00|1312|1312|1312.94|1312.94|1313.08|1313.08|1310.92|1310.92|0
1596122100000|2020-07-30 15:15:00|1313.02|1313.02|1312.85|1312.85|1313.39|1313.39|1311.78|1311.78|0
1596122400000|2020-07-30 15:20:00|1313.93|1313.93|1312.94|1312.94|1314.56|1314.56|1312.85|1312.85|0
1596122700000|2020-07-30 15:25:00|1312.4|1312.4|1310.34|1310.34|1313.56|1313.56|1310.34|1310.34|0
1596179700000|2020-07-31 07:15:00|1319.19|1319.19|1338.07|1338.07|1338.61|1338.61|1316.49|1316.49|0
1596180000000|2020-07-31 07:20:00|1337.53|1337.53|1330.52|1330.52|1337.53|1337.53|1327.82|1327.82|0
1596180300000|2020-07-31 07:25:00|1333.21|1333.21|1320.52|1320.52|1336.7|1336.7|1320.52|1320.52|0
1596180600000|2020-07-31 07:30:00|1322.67|1322.67|1319.56|1319.56|1327.53|1327.53|1319.56|1319.56|0
1596180900000|2020-07-31 07:35:00|1321.18|1321.18|1322.09|1322.09|1322.09|1322.09|1318.86|1318.86|0
1596181200000|2020-07-31 07:40:00|1323.17|1323.17|1318.06|1318.06|1324.93|1324.93|1318.06|1318.06|0
1596181500000|2020-07-31 07:45:00|1318.6|1318.6|1309.43|1309.43|1318.6|1318.6|1308.89|1308.89|0
1596181800000|2020-07-31 07:50:00|1308.89|1308.89|1306.73|1306.73|1308.89|1308.89|1305.65|1305.65|0
1596182100000|2020-07-31 07:55:00|1306.19|1306.19|1308.23|1308.23|1309.31|1309.31|1306.07|1306.07|0
1596182400000|2020-07-31 08:00:00|1309.84|1309.84|1307.15|1307.15|1312|1312|1306.07|1306.07|0
1596182700000|2020-07-31 08:05:00|1308.23|1308.23|1306.61|1306.61|1308.77|1308.77|1306.61|1306.61|0
1596183000000|2020-07-31 08:10:00|1307.15|1307.15|1306.36|1306.36|1308.77|1308.77|1305.28|1305.28|0
1596183300000|2020-07-31 08:15:00|1305.82|1305.82|1304.57|1304.57|1305.82|1305.82|1302.04|1302.04|0
1596183600000|2020-07-31 08:20:00|1304.03|1304.03|1295.28|1295.28|1304.03|1304.03|1290.43|1290.43|0
1596183900000|2020-07-31 08:25:00|1295.82|1295.82|1289.78|1289.78|1295.82|1295.82|1289.78|1289.78|0
1596184200000|2020-07-31 08:30:00|1289.24|1289.24|1290.32|1290.32|1291.94|1291.94|1287.08|1287.08|0
1596184500000|2020-07-31 08:35:00|1290.86|1290.86|1294.84|1294.84|1297.91|1297.91|1290.86|1290.86|0
1596184800000|2020-07-31 08:40:00|1295.92|1295.92|1293.1|1293.1|1298.95|1298.95|1293.1|1293.1|0
1596185100000|2020-07-31 08:45:00|1292.56|1292.56|1291.48|1291.48|1294.18|1294.18|1288.78|1288.78|0
1596185400000|2020-07-31 08:50:00|1292.02|1292.02|1288.91|1288.91|1292.02|1292.02|1285|1285|0
1596185700000|2020-07-31 08:55:00|1289.45|1289.45|1288.37|1288.37|1290.52|1290.52|1288.37|1288.37|0
1596186000000|2020-07-31 09:00:00|1288.91|1288.91|1286.21|1286.21|1288.91|1288.91|1284.59|1284.59|0
1596186300000|2020-07-31 09:05:00|1285.67|1285.67|1284.05|1284.05|1286.75|1286.75|1280.27|1280.27|0
1596186600000|2020-07-31 09:10:00|1282.43|1282.43|1283.51|1283.51|1283.51|1283.51|1277.58|1277.58|0
1596186900000|2020-07-31 09:15:00|1284.05|1284.05|1281.89|1281.89|1285.13|1285.13|1280.81|1280.81|0
1596187200000|2020-07-31 09:20:00|1282.43|1282.43|1278.12|1278.12|1282.97|1282.97|1277.04|1277.04|0
1596187500000|2020-07-31 09:25:00|1277.04|1277.04|1279.2|1279.2|1279.2|1279.2|1276.5|1276.5|0
1596187800000|2020-07-31 09:30:00|1279.73|1279.73|1283.51|1283.51|1285.67|1285.67|1279.73|1279.73|0
1596188100000|2020-07-31 09:35:00|1282.97|1282.97|1285.67|1285.67|1285.67|1285.67|1281.89|1281.89|0
1596188400000|2020-07-31 09:40:00|1285.13|1285.13|1283.8|1283.8|1285.13|1285.13|1281.89|1281.89|0
1596188700000|2020-07-31 09:45:00|1282.72|1282.72|1284|1284|1284|1284|1282.72|1282.72|0
1596189000000|2020-07-31 09:50:00|1283.46|1283.46|1279.48|1279.48|1283.61|1283.61|1279.48|1279.48|0
1596189300000|2020-07-31 09:55:00|1280.02|1280.02|1275.56|1275.56|1280.02|1280.02|1275.56|1275.56|0
1596189600000|2020-07-31 10:00:00|1276.1|1276.1|1277.18|1277.18|1278.26|1278.26|1276.1|1276.1|0
1596189900000|2020-07-31 10:05:00|1276.1|1276.1|1278.16|1278.16|1279.78|1279.78|1276.1|1276.1|0
1596190200000|2020-07-31 10:10:00|1278.7|1278.7|1276.54|1276.54|1278.7|1278.7|1276.54|1276.54|0
1596190500000|2020-07-31 10:15:00|1276|1276|1273.3|1273.3|1276|1276|1271.68|1271.68|0
1596190800000|2020-07-31 10:20:00|1273.84|1273.84|1273.3|1273.3|1273.84|1273.84|1272.22|1272.22|0
1596191100000|2020-07-31 10:25:00|1273.84|1273.84|1278.74|1278.74|1278.74|1278.74|1273.84|1273.84|0
1596191400000|2020-07-31 10:30:00|1279.28|1279.28|1278.82|1278.82|1280.9|1280.9|1277.66|1277.66|0
1596191700000|2020-07-31 10:35:00|1279.36|1279.36|1280.56|1280.56|1283.39|1283.39|1279.36|1279.36|0
1596192000000|2020-07-31 10:40:00|1281.1|1281.1|1280.4|1280.4|1284.92|1284.92|1279.86|1279.86|0
1596192300000|2020-07-31 10:45:00|1279.86|1279.86|1278.78|1278.78|1279.86|1279.86|1277.16|1277.16|0
1596192600000|2020-07-31 10:50:00|1279.86|1279.86|1278.95|1278.95|1279.86|1279.86|1278.78|1278.78|0
1596192900000|2020-07-31 10:55:00|1278.41|1278.41|1282.18|1282.18|1282.18|1282.18|1276.79|1276.79|0
1596193200000|2020-07-31 11:00:00|1282.72|1282.72|1287.18|1287.18|1288.25|1288.25|1282.2|1282.2|0
1596193500000|2020-07-31 11:05:00|1287.71|1287.71|1288.01|1288.01|1292.18|1292.18|1287.71|1287.71|0
1596193800000|2020-07-31 11:10:00|1286.93|1286.93|1289.63|1289.63|1290.71|1290.71|1286.93|1286.93|0
1596194100000|2020-07-31 11:15:00|1288.01|1288.01|1286.52|1286.52|1288.67|1288.67|1285.44|1285.44|0
1596194400000|2020-07-31 11:20:00|1287.6|1287.6|1287.88|1287.88|1289.5|1289.5|1287.6|1287.6|0
1596194700000|2020-07-31 11:25:00|1286.8|1286.8|1287.88|1287.88|1288.42|1288.42|1286.8|1286.8|0
1596195000000|2020-07-31 11:30:00|1287.92|1287.92|1282.67|1282.67|1287.92|1287.92|1282.53|1282.53|0
1596195300000|2020-07-31 11:35:00|1279.97|1279.97|1278.35|1278.35|1281.05|1281.05|1278.35|1278.35|0
1596195600000|2020-07-31 11:40:00|1277.81|1277.81|1275.66|1275.66|1277.81|1277.81|1275.66|1275.66|0
1596195900000|2020-07-31 11:45:00|1276.74|1276.74|1273.5|1273.5|1276.74|1276.74|1273.5|1273.5|0
1596196200000|2020-07-31 11:50:00|1274.04|1274.04|1272.56|1272.56|1274.61|1274.61|1271.48|1271.48|0
1596196500000|2020-07-31 11:55:00|1273.1|1273.1|1274.58|1274.58|1276.88|1276.88|1273.1|1273.1|0
1596196800000|2020-07-31 12:00:00|1274.04|1274.04|1270.4|1270.4|1274.04|1274.04|1269.33|1269.33|0
1596197100000|2020-07-31 12:05:00|1269.87|1269.87|1268.64|1268.64|1270.26|1270.26|1268.1|1268.1|0
1596197400000|2020-07-31 12:10:00|1269.72|1269.72|1263.79|1263.79|1269.72|1269.72|1263.79|1263.79|0
1596197700000|2020-07-31 12:15:00|1264.33|1264.33|1265.95|1265.95|1267.03|1267.03|1264.33|1264.33|0
1596198000000|2020-07-31 12:20:00|1266.49|1266.49|1267.03|1267.03|1268.1|1268.1|1265.41|1265.41|0
1596198300000|2020-07-31 12:25:00|1266.49|1266.49|1263.79|1263.79|1267.03|1267.03|1263.79|1263.79|0
1596198600000|2020-07-31 12:30:00|1263.25|1263.25|1263.75|1263.75|1263.83|1263.83|1261.09|1261.09|0
1596198900000|2020-07-31 12:35:00|1263.21|1263.21|1261.69|1261.69|1266.44|1266.44|1261.69|1261.69|0
1596199200000|2020-07-31 12:40:00|1261.15|1261.15|1263.18|1263.18|1263.18|1263.18|1260.03|1260.03|0
1596199500000|2020-07-31 12:45:00|1262.64|1262.64|1262.46|1262.46|1265.88|1265.88|1261.57|1261.57|0
1596199800000|2020-07-31 12:50:00|1263.54|1263.54|1265.16|1265.16|1266.78|1266.78|1263.54|1263.54|0
1596200100000|2020-07-31 12:55:00|1264.62|1264.62|1264.9|1264.9|1269.22|1269.22|1264.22|1264.22|0
1596200400000|2020-07-31 13:00:00|1264.36|1264.36|1263.54|1263.54|1265.44|1265.44|1263.54|1263.54|0
1596200700000|2020-07-31 13:05:00|1263|1263|1261.92|1261.92|1264.08|1264.08|1261.92|1261.92|0
1596201000000|2020-07-31 13:10:00|1262.46|1262.46|1260.84|1260.84|1262.46|1262.46|1260.84|1260.84|0
1596201300000|2020-07-31 13:15:00|1260.3|1260.3|1257.73|1257.73|1260.3|1260.3|1255.57|1255.57|0
1596201600000|2020-07-31 13:20:00|1257.19|1257.19|1254.85|1254.85|1257.19|1257.19|1253.95|1253.95|0
1596201900000|2020-07-31 13:25:00|1254.31|1254.31|1254.85|1254.85|1257.55|1257.55|1253.77|1253.77|0
1596202200000|2020-07-31 13:30:00|1255.39|1255.39|1254.81|1254.81|1258.04|1258.04|1252.65|1252.65|0
1596202500000|2020-07-31 13:35:00|1255.35|1255.35|1253.44|1253.44|1255.35|1255.35|1252.51|1252.51|0
1596202800000|2020-07-31 13:40:00|1252.9|1252.9|1251.74|1251.74|1255.52|1255.52|1251.74|1251.74|0
1596203100000|2020-07-31 13:45:00|1251.82|1251.82|1249.09|1249.09|1251.82|1251.82|1246.97|1246.97|0
1596203400000|2020-07-31 13:50:00|1248.55|1248.55|1242.61|1242.61|1248.55|1248.55|1242.07|1242.07|0
1596203700000|2020-07-31 13:55:00|1243.15|1243.15|1244.41|1244.41|1244.41|1244.41|1238.3|1238.3|0
1596204000000|2020-07-31 14:00:00|1244.95|1244.95|1246.41|1246.41|1246.95|1246.95|1241.63|1241.63|0
1596204300000|2020-07-31 14:05:00|1245.87|1245.87|1246.95|1246.95|1247.49|1247.49|1243.71|1243.71|0
1596204600000|2020-07-31 14:10:00|1247.49|1247.49|1251.26|1251.26|1251.8|1251.8|1246.95|1246.95|0
1596204900000|2020-07-31 14:15:00|1251.8|1251.8|1250.94|1250.94|1256.66|1256.66|1248.28|1248.28|0
1596205200000|2020-07-31 14:20:00|1251.47|1251.47|1249.32|1249.32|1252.55|1252.55|1248.24|1248.24|0
1596205500000|2020-07-31 14:25:00|1248.78|1248.78|1241.25|1241.25|1249.32|1249.32|1239.64|1239.64|0
1596205800000|2020-07-31 14:30:00|1242.33|1242.33|1237.48|1237.48|1244.49|1244.49|1236.4|1236.4|0
1596206100000|2020-07-31 14:35:00|1238.02|1238.02|1239.49|1239.49|1240.57|1240.57|1236.94|1236.94|0
1596206400000|2020-07-31 14:40:00|1238.95|1238.95|1231.37|1231.37|1238.95|1238.95|1231.15|1231.15|0
1596206700000|2020-07-31 14:45:00|1231.15|1231.15|1235.37|1235.37|1236.45|1236.45|1229.87|1229.87|0
1596207000000|2020-07-31 14:50:00|1235.91|1235.91|1231.05|1231.05|1236.45|1236.45|1228.24|1228.24|0
1596207300000|2020-07-31 14:55:00|1231.7|1231.7|1237.35|1237.35|1238.68|1238.68|1231.7|1231.7|0
1596207600000|2020-07-31 15:00:00|1237.89|1237.89|1236.27|1236.27|1240|1240|1235.73|1235.73|0
1596207900000|2020-07-31 15:05:00|1236.81|1236.81|1234.65|1234.65|1238.97|1238.97|1234.11|1234.11|0
1596208200000|2020-07-31 15:10:00|1234.11|1234.11|1234.16|1234.16|1234.16|1234.16|1229.98|1229.98|0
1596208500000|2020-07-31 15:15:00|1234.3|1234.3|1233.3|1233.3|1234.44|1234.44|1230.16|1230.16|0
1596208800000|2020-07-31 15:20:00|1234.38|1234.38|1229.07|1229.07|1235.07|1235.07|1228.64|1228.64|0
1596209100000|2020-07-31 15:25:00|1229.5|1229.5|1231.32|1231.32|1233.27|1233.27|1229.5|1229.5|0
1596438900000|2020-08-03 07:15:00|1194.8|1194.8|1193.33|1193.33|1195.02|1195.02|1188.37|1188.37|0
1596439200000|2020-08-03 07:20:00|1192.9|1192.9|1192.47|1192.47|1196.57|1196.57|1187.29|1187.29|0
1596439500000|2020-08-03 07:25:00|1193.33|1193.33|1181.01|1181.01|1193.98|1193.98|1180.79|1180.79|0
1596439800000|2020-08-03 07:30:00|1181.44|1181.44|1188.56|1188.56|1188.56|1188.56|1173.46|1173.46|0
1596440100000|2020-08-03 07:35:00|1186.83|1186.83|1180.58|1180.58|1186.83|1186.83|1180.14|1180.14|0
1596440400000|2020-08-03 07:40:00|1181.01|1181.01|1189.42|1189.42|1190.93|1190.93|1181.01|1181.01|0
1596440700000|2020-08-03 07:45:00|1189.64|1189.64|1196.33|1196.33|1196.33|1196.33|1187.91|1187.91|0
1596441000000|2020-08-03 07:50:00|1196.45|1196.45|1194.32|1194.32|1199.78|1199.78|1194.32|1194.32|0
1596441300000|2020-08-03 07:55:00|1194.11|1194.11|1194.9|1194.9|1196.26|1196.26|1192.6|1192.6|0
1596441600000|2020-08-03 08:00:00|1194.68|1194.68|1200.69|1200.69|1200.69|1200.69|1194.68|1194.68|0
1596441900000|2020-08-03 08:05:00|1198.53|1198.53|1204.63|1204.63|1204.63|1204.63|1198.53|1198.53|0
1596442200000|2020-08-03 08:10:00|1206.36|1206.36|1205.1|1205.1|1206.36|1206.36|1203.34|1203.34|0
1596442500000|2020-08-03 08:15:00|1205.53|1205.53|1205.11|1205.11|1205.74|1205.74|1202.51|1202.51|0
1596442800000|2020-08-03 08:20:00|1204.68|1204.68|1206.52|1206.52|1207.74|1207.74|1204.68|1204.68|0
1596443100000|2020-08-03 08:25:00|1206.74|1206.74|1209.54|1209.54|1212.13|1212.13|1206.74|1206.74|0
1596443400000|2020-08-03 08:30:00|1210.19|1210.19|1208.78|1208.78|1210.19|1210.19|1207.27|1207.27|0
1596443700000|2020-08-03 08:35:00|1208.13|1208.13|1201.88|1201.88|1208.13|1208.13|1201.44|1201.44|0
1596444000000|2020-08-03 08:40:00|1202.16|1202.16|1204.47|1204.47|1204.47|1204.47|1201.88|1201.88|0
1596444300000|2020-08-03 08:45:00|1205.11|1205.11|1206.91|1206.91|1206.91|1206.91|1202.6|1202.6|0
1596444600000|2020-08-03 08:50:00|1208.64|1208.64|1205.19|1205.19|1209.07|1209.07|1205.19|1205.19|0
1596444900000|2020-08-03 08:55:00|1205.62|1205.62|1203.07|1203.07|1205.83|1205.83|1202.6|1202.6|0
1596445200000|2020-08-03 09:00:00|1203.5|1203.5|1202.77|1202.77|1205.36|1205.36|1202.77|1202.77|0
1596445500000|2020-08-03 09:05:00|1201.91|1201.91|1198.46|1198.46|1201.91|1201.91|1198.46|1198.46|0
1596445800000|2020-08-03 09:10:00|1198.67|1198.67|1195.87|1195.87|1199.1|1199.1|1195.65|1195.65|0
1596446100000|2020-08-03 09:15:00|1196.3|1196.3|1195.31|1195.31|1197.16|1197.16|1194.66|1194.66|0
1596446400000|2020-08-03 09:20:00|1194.66|1194.66|1193.54|1193.54|1194.66|1194.66|1192.29|1192.29|0
1596446700000|2020-08-03 09:25:00|1193.76|1193.76|1193.9|1193.9|1194.76|1194.76|1193.54|1193.54|0
1596447000000|2020-08-03 09:30:00|1193.82|1193.82|1194.98|1194.98|1196.49|1196.49|1193.6|1193.6|0
1596447300000|2020-08-03 09:35:00|1194.33|1194.33|1195.19|1195.19|1195.62|1195.62|1194.12|1194.12|0
1596447600000|2020-08-03 09:40:00|1196.26|1196.26|1197.99|1197.99|1197.99|1197.99|1195.4|1195.4|0
1596447900000|2020-08-03 09:45:00|1199.07|1199.07|1200.58|1200.58|1200.58|1200.58|1198.85|1198.85|0
1596448200000|2020-08-03 09:50:00|1200.36|1200.36|1201.23|1201.23|1201.23|1201.23|1199.5|1199.5|0
1596448500000|2020-08-03 09:55:00|1201.44|1201.44|1199.93|1199.93|1201.88|1201.88|1199.5|1199.5|0
1596448800000|2020-08-03 10:00:00|1200.58|1200.58|1200.36|1200.36|1201.66|1201.66|1200.36|1200.36|0
1596449100000|2020-08-03 10:05:00|1200.58|1200.58|1199.72|1199.72|1201.23|1201.23|1199.07|1199.07|0
1596449400000|2020-08-03 10:10:00|1200.36|1200.36|1203.82|1203.82|1203.82|1203.82|1200.15|1200.15|0
1596449700000|2020-08-03 10:15:00|1203.6|1203.6|1202.74|1202.74|1203.6|1203.6|1202.09|1202.09|0
1596450000000|2020-08-03 10:20:00|1203.17|1203.17|1205.06|1205.06|1206.14|1206.14|1203|1203|0
1596450300000|2020-08-03 10:25:00|1204.85|1204.85|1207.91|1207.91|1208.13|1208.13|1203.55|1203.55|0
1596450600000|2020-08-03 10:30:00|1208.34|1208.34|1202.28|1202.28|1208.99|1208.99|1202.28|1202.28|0
1596450900000|2020-08-03 10:35:00|1203.57|1203.57|1204.07|1204.07|1205.12|1205.12|1202.49|1202.49|0
1596451200000|2020-08-03 10:40:00|1204.5|1204.5|1208.02|1208.02|1208.24|1208.24|1204.5|1204.5|0
1596451500000|2020-08-03 10:45:00|1207.59|1207.59|1206.94|1206.94|1207.81|1207.81|1204.79|1204.79|0
1596451800000|2020-08-03 10:50:00|1207.16|1207.16|1208.28|1208.28|1209.83|1209.83|1207.16|1207.16|0
1596452100000|2020-08-03 10:55:00|1207.2|1207.2|1204.67|1204.67|1207.2|1207.2|1204.45|1204.45|0
1596452400000|2020-08-03 11:00:00|1206.18|1206.18|1201.5|1201.5|1206.18|1206.18|1201.33|1201.33|0
1596452700000|2020-08-03 11:05:00|1201.28|1201.28|1202.15|1202.15|1203.44|1203.44|1200.64|1200.64|0
1596453000000|2020-08-03 11:10:00|1202.36|1202.36|1201.37|1201.37|1202.36|1202.36|1199.64|1199.64|0
1596453300000|2020-08-03 11:15:00|1200.72|1200.72|1200|1200|1200.72|1200.72|1198.06|1198.06|0
1596453600000|2020-08-03 11:20:00|1200.43|1200.43|1200.86|1200.86|1201.29|1201.29|1200.21|1200.21|0
1596453900000|2020-08-03 11:25:00|1200|1200|1199.78|1199.78|1200|1200|1198.92|1198.92|0
1596454200000|2020-08-03 11:30:00|1200.86|1200.86|1200.91|1200.91|1200.91|1200.91|1199.35|1199.35|0
1596454500000|2020-08-03 11:35:00|1200.05|1200.05|1201.47|1201.47|1201.68|1201.68|1198.97|1198.97|0
1596454800000|2020-08-03 11:40:00|1202.55|1202.55|1204.56|1204.56|1204.56|1204.56|1202.55|1202.55|0
1596455100000|2020-08-03 11:45:00|1203.48|1203.48|1203.91|1203.91|1204.56|1204.56|1203.05|1203.05|0
1596455400000|2020-08-03 11:50:00|1204.13|1204.13|1204.64|1204.64|1204.86|1204.86|1203.91|1203.91|0
1596455700000|2020-08-03 11:55:00|1203.78|1203.78|1204.5|1204.5|1204.86|1204.86|1203.78|1203.78|0
1596456000000|2020-08-03 12:00:00|1205.15|1205.15|1204.54|1204.54|1205.15|1205.15|1204.29|1204.29|0
1596456300000|2020-08-03 12:05:00|1204.76|1204.76|1203.94|1203.94|1205.45|1205.45|1203.29|1203.29|0
1596456600000|2020-08-03 12:10:00|1204.37|1204.37|1205.45|1205.45|1205.66|1205.66|1204.15|1204.15|0
1596456900000|2020-08-03 12:15:00|1206.1|1206.1|1204.02|1204.02|1206.1|1206.1|1204.02|1204.02|0
1596457200000|2020-08-03 12:20:00|1203.37|1203.37|1203.13|1203.13|1205.15|1205.15|1202.13|1202.13|0
1596457500000|2020-08-03 12:25:00|1203.28|1203.28|1201.77|1201.77|1203.28|1203.28|1201.77|1201.77|0
1596457800000|2020-08-03 12:30:00|1202.2|1202.2|1200.9|1200.9|1203.49|1203.49|1200.9|1200.9|0
1596458100000|2020-08-03 12:35:00|1200.69|1200.69|1200.19|1200.19|1200.9|1200.9|1199.82|1199.82|0
1596458400000|2020-08-03 12:40:00|1200.83|1200.83|1200.26|1200.26|1200.83|1200.83|1200.04|1200.04|0
1596458700000|2020-08-03 12:45:00|1200.04|1200.04|1199.92|1199.92|1200.26|1200.26|1199.49|1199.49|0
1596459000000|2020-08-03 12:50:00|1199.27|1199.27|1198.84|1198.84|1199.27|1199.27|1198.19|1198.19|0
1596459300000|2020-08-03 12:55:00|1198.41|1198.41|1198.37|1198.37|1198.84|1198.84|1197.55|1197.55|0
1596459600000|2020-08-03 13:00:00|1198.58|1198.58|1198.96|1198.96|1199.82|1199.82|1198.44|1198.44|0
1596459900000|2020-08-03 13:05:00|1198.52|1198.52|1198.74|1198.74|1199.17|1199.17|1197.66|1197.66|0
1596460200000|2020-08-03 13:10:00|1198.78|1198.78|1200.21|1200.21|1200.42|1200.42|1198.7|1198.7|0
1596460500000|2020-08-03 13:15:00|1201.07|1201.07|1198.09|1198.09|1201.5|1201.5|1198.05|1198.05|0
1596460800000|2020-08-03 13:20:00|1198.31|1198.31|1197.88|1197.88|1198.96|1198.96|1197.88|1197.88|0
1596461100000|2020-08-03 13:25:00|1197.66|1197.66|1197.23|1197.23|1197.66|1197.66|1197.23|1197.23|0
1596461400000|2020-08-03 13:30:00|1197.01|1197.01|1191.88|1191.88|1197.05|1197.05|1191.88|1191.88|0
1596461700000|2020-08-03 13:35:00|1192.31|1192.31|1191.19|1191.19|1193.17|1193.17|1191.19|1191.19|0
1596462000000|2020-08-03 13:40:00|1191.62|1191.62|1189.06|1189.06|1191.62|1191.62|1188.63|1188.63|0
1596462300000|2020-08-03 13:45:00|1189.7|1189.7|1190.78|1190.78|1190.78|1190.78|1189.49|1189.49|0
1596462600000|2020-08-03 13:50:00|1191|1191|1188.37|1188.37|1191.65|1191.65|1185.39|1185.39|0
1596462900000|2020-08-03 13:55:00|1188.58|1188.58|1191.77|1191.77|1191.77|1191.77|1186.86|1186.86|0
1596463200000|2020-08-03 14:00:00|1192.63|1192.63|1193.49|1193.49|1194.5|1194.5|1191.77|1191.77|0
1596463500000|2020-08-03 14:05:00|1193.58|1193.58|1195.52|1195.52|1196.6|1196.6|1193.58|1193.58|0
1596463800000|2020-08-03 14:10:00|1195.3|1195.3|1196.29|1196.29|1196.72|1196.72|1193.58|1193.58|0
1596464100000|2020-08-03 14:15:00|1195.64|1195.64|1194.01|1194.01|1196.07|1196.07|1194.01|1194.01|0
1596464400000|2020-08-03 14:20:00|1194.44|1194.44|1195.59|1195.59|1195.59|1195.59|1193.65|1193.65|0
1596464700000|2020-08-03 14:25:00|1195.81|1195.81|1194.51|1194.51|1196.67|1196.67|1193.43|1193.43|0
1596465000000|2020-08-03 14:30:00|1194.94|1194.94|1193.86|1193.86|1195.16|1195.16|1193.43|1193.43|0
1596465300000|2020-08-03 14:35:00|1194.08|1194.08|1194.53|1194.53|1195.38|1195.38|1192.79|1192.79|0
1596465600000|2020-08-03 14:40:00|1194.74|1194.74|1193.62|1193.62|1195.08|1195.08|1192.76|1192.76|0
1596465900000|2020-08-03 14:45:00|1193.84|1193.84|1194.34|1194.34|1195.03|1195.03|1193.84|1193.84|0
1596466200000|2020-08-03 14:50:00|1194.77|1194.77|1198.99|1198.99|1198.99|1198.99|1194.32|1194.32|0
1596466500000|2020-08-03 14:55:00|1199.24|1199.24|1202.52|1202.52|1202.52|1202.52|1199.24|1199.24|0
1596466800000|2020-08-03 15:00:00|1202.95|1202.95|1203.09|1203.09|1204.1|1204.1|1201.71|1201.71|0
1596467100000|2020-08-03 15:05:00|1203.31|1203.31|1206.26|1206.26|1206.53|1206.53|1203.31|1203.31|0
1596467400000|2020-08-03 15:10:00|1206.48|1206.48|1205.89|1205.89|1207.42|1207.42|1205.54|1205.54|0
1596467700000|2020-08-03 15:15:00|1205.85|1205.85|1206.79|1206.79|1206.87|1206.87|1204.93|1204.93|0
1596468000000|2020-08-03 15:20:00|1207.22|1207.22|1208.75|1208.75|1208.84|1208.84|1206.89|1206.89|0
1596468300000|2020-08-03 15:25:00|1208.32|1208.32|1213.7|1213.7|1213.7|1213.7|1206.79|1206.79|0
1596525300000|2020-08-04 07:15:00|1242.59|1242.59|1243.67|1243.67|1247.98|1247.98|1242.59|1242.59|0
1596525600000|2020-08-04 07:20:00|1244.21|1244.21|1237.57|1237.57|1244.21|1244.21|1237.19|1237.19|0
1596525900000|2020-08-04 07:25:00|1238.65|1238.65|1243.5|1243.5|1244.04|1244.04|1238.65|1238.65|0
1596526200000|2020-08-04 07:30:00|1244.04|1244.04|1255.37|1255.37|1255.37|1255.37|1244.04|1244.04|0
1596526500000|2020-08-04 07:35:00|1255.91|1255.91|1253.83|1253.83|1260.52|1260.52|1253.83|1253.83|0
1596526800000|2020-08-04 07:40:00|1253.3|1253.3|1257.53|1257.53|1257.53|1257.53|1251.14|1251.14|0
1596527100000|2020-08-04 07:45:00|1258.07|1258.07|1267.61|1267.61|1267.61|1267.61|1258.07|1258.07|0
1596527400000|2020-08-04 07:50:00|1266.53|1266.53|1267.16|1267.16|1269.31|1269.31|1264.91|1264.91|0
1596527700000|2020-08-04 07:55:00|1266.62|1266.62|1272.55|1272.55|1273.09|1273.09|1265.54|1265.54|0
1596528000000|2020-08-04 08:00:00|1273.09|1273.09|1266.08|1266.08|1276.33|1276.33|1265|1265|0
1596528300000|2020-08-04 08:05:00|1265.54|1265.54|1274.71|1274.71|1274.71|1274.71|1264.46|1264.46|0
1596528600000|2020-08-04 08:10:00|1276.33|1276.33|1277.16|1277.16|1277.7|1277.7|1275|1275|0
1596528900000|2020-08-04 08:15:00|1278.24|1278.24|1279.31|1279.31|1282.55|1282.55|1278.24|1278.24|0
1596529200000|2020-08-04 08:20:00|1280.39|1280.39|1285.25|1285.25|1286.33|1286.33|1280.39|1280.39|0
1596529500000|2020-08-04 08:25:00|1284.17|1284.17|1286.87|1286.87|1287.41|1287.41|1284.17|1284.17|0
1596529800000|2020-08-04 08:30:00|1286.33|1286.33|1278.77|1278.77|1286.33|1286.33|1278.77|1278.77|0
1596530100000|2020-08-04 08:35:00|1279.31|1279.31|1276.05|1276.05|1279.31|1279.31|1274.97|1274.97|0
1596530400000|2020-08-04 08:40:00|1277.13|1277.13|1278.25|1278.25|1279.33|1279.33|1277.13|1277.13|0
1596530700000|2020-08-04 08:45:00|1278.58|1278.58|1279.51|1279.51|1281.82|1281.82|1278.58|1278.58|0
1596531000000|2020-08-04 08:50:00|1280.59|1280.59|1280.46|1280.46|1281.67|1281.67|1279.93|1279.93|0
1596531300000|2020-08-04 08:55:00|1281|1281|1276.69|1276.69|1281.54|1281.54|1276.69|1276.69|0
1596531600000|2020-08-04 09:00:00|1276.15|1276.15|1274.53|1274.53|1276.15|1276.15|1274.53|1274.53|0
1596531900000|2020-08-04 09:05:00|1275.07|1275.07|1275.34|1275.34|1275.61|1275.61|1274.8|1274.8|0
1596532200000|2020-08-04 09:10:00|1275.3|1275.3|1276.38|1276.38|1278|1278|1275.3|1275.3|0
1596532500000|2020-08-04 09:15:00|1276.92|1276.92|1276.5|1276.5|1279.74|1279.74|1276.5|1276.5|0
1596532800000|2020-08-04 09:20:00|1275.96|1275.96|1275.96|1275.96|1278.12|1278.12|1274.89|1274.89|0
1596533100000|2020-08-04 09:25:00|1275.43|1275.43|1280.82|1280.82|1280.82|1280.82|1275.43|1275.43|0
1596533400000|2020-08-04 09:30:00|1280.28|1280.28|1280.28|1280.28|1280.28|1280.28|1277.04|1277.04|0
1596533700000|2020-08-04 09:35:00|1279.74|1279.74|1278.12|1278.12|1280.28|1280.28|1276.5|1276.5|0
1596534000000|2020-08-04 09:40:00|1278.66|1278.66|1281.9|1281.9|1281.9|1281.9|1277.04|1277.04|0
1596534300000|2020-08-04 09:45:00|1282.98|1282.98|1282.94|1282.94|1284.02|1284.02|1281.9|1281.9|0
1596534600000|2020-08-04 09:50:00|1281.86|1281.86|1283.62|1283.62|1284.7|1284.7|1281.32|1281.32|0
1596534900000|2020-08-04 09:55:00|1283.08|1283.08|1284.16|1284.16|1284.7|1284.7|1282|1282|0
1596535200000|2020-08-04 10:00:00|1283.62|1283.62|1283|1283|1283.62|1283.62|1283|1283|0
1596535500000|2020-08-04 10:05:00|1281.38|1281.38|1280.95|1280.95|1283.54|1283.54|1280.95|1280.95|0
1596535800000|2020-08-04 10:10:00|1281.49|1281.49|1279.29|1279.29|1281.49|1281.49|1278.75|1278.75|0
1596536100000|2020-08-04 10:15:00|1278.21|1278.21|1278.7|1278.7|1279.12|1279.12|1277.13|1277.13|0
1596536400000|2020-08-04 10:20:00|1280.32|1280.32|1279.78|1279.78|1280.85|1280.85|1279.78|1279.78|0
1596536700000|2020-08-04 10:25:00|1279.24|1279.24|1276.79|1276.79|1279.24|1279.24|1276.62|1276.62|0
1596537000000|2020-08-04 10:30:00|1276.83|1276.83|1276.83|1276.83|1278.45|1278.45|1275.21|1275.21|0
1596537300000|2020-08-04 10:35:00|1275.75|1275.75|1277.51|1277.51|1277.91|1277.91|1274.13|1274.13|0
1596537600000|2020-08-04 10:40:00|1276.43|1276.43|1278.03|1278.03|1278.57|1278.57|1276.43|1276.43|0
1596537900000|2020-08-04 10:45:00|1279.11|1279.11|1281.12|1281.12|1281.26|1281.26|1277.49|1277.49|0
1596538200000|2020-08-04 10:50:00|1281.2|1281.2|1281.66|1281.66|1281.87|1281.87|1281.2|1281.2|0
1596538500000|2020-08-04 10:55:00|1281.12|1281.12|1285.06|1285.06|1285.06|1285.06|1281.12|1281.12|0
1596538800000|2020-08-04 11:00:00|1285.6|1285.6|1282.24|1282.24|1285.6|1285.6|1282.24|1282.24|0
1596539100000|2020-08-04 11:05:00|1281.83|1281.83|1282.82|1282.82|1282.82|1282.82|1281.29|1281.29|0
1596539400000|2020-08-04 11:10:00|1283.36|1283.36|1284.77|1284.77|1285.89|1285.89|1283.36|1283.36|0
1596539700000|2020-08-04 11:15:00|1283.69|1283.69|1278.16|1278.16|1283.69|1283.69|1278.16|1278.16|0
1596540000000|2020-08-04 11:20:00|1277.62|1277.62|1276.54|1276.54|1278.16|1278.16|1275.46|1275.46|0
1596540300000|2020-08-04 11:25:00|1276|1276|1277.54|1277.54|1277.54|1277.54|1275.92|1275.92|0
1596540600000|2020-08-04 11:30:00|1277.62|1277.62|1279.01|1279.01|1279.01|1279.01|1275.77|1275.77|0
1596540900000|2020-08-04 11:35:00|1279.55|1279.55|1276.46|1276.46|1279.55|1279.55|1275.38|1275.38|0
1596541200000|2020-08-04 11:40:00|1277|1277|1279.69|1279.69|1279.69|1279.69|1277|1277|0
1596541500000|2020-08-04 11:45:00|1280.23|1280.23|1280.81|1280.81|1280.81|1280.81|1279.2|1279.2|0
1596541800000|2020-08-04 11:50:00|1279.73|1279.73|1280.36|1280.36|1280.36|1280.36|1278.12|1278.12|0
1596542100000|2020-08-04 11:55:00|1281.44|1281.44|1282.89|1282.89|1282.89|1282.89|1281.44|1281.44|0
1596542400000|2020-08-04 12:00:00|1282.35|1282.35|1285.71|1285.71|1285.71|1285.71|1281.27|1281.27|0
1596542700000|2020-08-04 12:05:00|1285.75|1285.75|1286.67|1286.67|1287.04|1287.04|1285.71|1285.71|0
1596543000000|2020-08-04 12:10:00|1287.21|1287.21|1292.4|1292.4|1292.94|1292.94|1286.67|1286.67|0
1596543300000|2020-08-04 12:15:00|1291.32|1291.32|1291.07|1291.07|1291.32|1291.32|1289.53|1289.53|0
1596543600000|2020-08-04 12:20:00|1291.15|1291.15|1290.27|1290.27|1292.09|1292.09|1290.27|1290.27|0
1596543900000|2020-08-04 12:25:00|1289.73|1289.73|1290.23|1290.23|1290.31|1290.31|1288.57|1288.57|0
1596544200000|2020-08-04 12:30:00|1289.69|1289.69|1288.65|1288.65|1289.69|1289.69|1288.07|1288.07|0
1596544500000|2020-08-04 12:35:00|1288.11|1288.11|1287.29|1287.29|1288.11|1288.11|1285.13|1285.13|0
1596544800000|2020-08-04 12:40:00|1288.37|1288.37|1287.29|1287.29|1288.37|1288.37|1286.75|1286.75|0
1596545100000|2020-08-04 12:45:00|1287.83|1287.83|1287.54|1287.54|1288.37|1288.37|1287.08|1287.08|0
1596545400000|2020-08-04 12:50:00|1288.08|1288.08|1286.29|1286.29|1288.08|1288.08|1285.3|1285.3|0
1596545700000|2020-08-04 12:55:00|1286.33|1286.33|1287.45|1287.45|1287.99|1287.99|1286.33|1286.33|0
1596546000000|2020-08-04 13:00:00|1286.91|1286.91|1288.12|1288.12|1288.12|1288.12|1286.38|1286.38|0
1596546300000|2020-08-04 13:05:00|1287.58|1287.58|1288.24|1288.24|1289.32|1289.32|1287.58|1287.58|0
1596546600000|2020-08-04 13:10:00|1288.78|1288.78|1286.88|1286.88|1288.78|1288.78|1286.34|1286.34|0
1596546900000|2020-08-04 13:15:00|1286.34|1286.34|1285.09|1285.09|1286.34|1286.34|1285.09|1285.09|0
1596547200000|2020-08-04 13:20:00|1284.02|1284.02|1287.25|1287.25|1287.79|1287.79|1284.02|1284.02|0
1596547500000|2020-08-04 13:25:00|1287.21|1287.21|1290.61|1290.61|1290.61|1290.61|1287.17|1287.17|0
1596547800000|2020-08-04 13:30:00|1291.15|1291.15|1289.32|1289.32|1291.15|1291.15|1288.95|1288.95|0
1596548100000|2020-08-04 13:35:00|1290.4|1290.4|1295.8|1295.8|1295.8|1295.8|1287.7|1287.7|0
1596548400000|2020-08-04 13:40:00|1296.33|1296.33|1296.46|1296.46|1297|1297|1295.26|1295.26|0
1596548700000|2020-08-04 13:45:00|1297|1297|1299.7|1299.7|1299.7|1299.7|1297|1297|0
1596549000000|2020-08-04 13:50:00|1300.24|1300.24|1299.03|1299.03|1300.73|1300.73|1299.03|1299.03|0
1596549300000|2020-08-04 13:55:00|1298.49|1298.49|1301.11|1301.11|1301.11|1301.11|1298.49|1298.49|0
1596549600000|2020-08-04 14:00:00|1300.57|1300.57|1298.55|1298.55|1301.79|1301.79|1298.55|1298.55|0
1596549900000|2020-08-04 14:05:00|1296.93|1296.93|1298.55|1298.55|1298.55|1298.55|1294.78|1294.78|0
1596550200000|2020-08-04 14:10:00|1299.09|1299.09|1299.23|1299.23|1299.23|1299.23|1298.95|1298.95|0
1596550500000|2020-08-04 14:15:00|1298.95|1298.95|1296.79|1296.79|1298.95|1298.95|1296.79|1296.79|0
1596550800000|2020-08-04 14:20:00|1296.65|1296.65|1293.58|1293.58|1296.65|1296.65|1293.13|1293.13|0
1596551100000|2020-08-04 14:25:00|1292.5|1292.5|1289.81|1289.81|1292.5|1292.5|1289.81|1289.81|0
1596551400000|2020-08-04 14:30:00|1289.27|1289.27|1293.21|1293.21|1293.75|1293.75|1289.27|1289.27|0
1596551700000|2020-08-04 14:35:00|1293.33|1293.33|1295.64|1295.64|1297.25|1297.25|1292.26|1292.26|0
1596552000000|2020-08-04 14:40:00|1295.78|1295.78|1296.86|1296.86|1297.4|1297.4|1294.7|1294.7|0
1596552300000|2020-08-04 14:45:00|1296.9|1296.9|1297.44|1297.44|1297.44|1297.44|1296.9|1296.9|0
1596552600000|2020-08-04 14:50:00|1297.98|1297.98|1300.34|1300.34|1301.96|1301.96|1297.98|1297.98|0
1596552900000|2020-08-04 14:55:00|1300.88|1300.88|1302.19|1302.19|1303.12|1303.12|1300.88|1300.88|0
1596553200000|2020-08-04 15:00:00|1301.65|1301.65|1304.34|1304.34|1305.42|1305.42|1301.65|1301.65|0
1596553500000|2020-08-04 15:05:00|1304.39|1304.39|1303.31|1303.31|1304.39|1304.39|1301.69|1301.69|0
1596553800000|2020-08-04 15:10:00|1302.77|1302.77|1302.58|1302.58|1304.61|1304.61|1302.58|1302.58|0
1596554100000|2020-08-04 15:15:00|1302.04|1302.04|1301.58|1301.58|1303.12|1303.12|1300.92|1300.92|0
1596554400000|2020-08-04 15:20:00|1301.04|1301.04|1298.7|1298.7|1301.58|1301.58|1298.35|1298.35|0
1596554700000|2020-08-04 15:25:00|1298.16|1298.16|1297.62|1297.62|1299.24|1299.24|1295.16|1295.16|0
1596611700000|2020-08-05 07:15:00|1316.63|1316.63|1317.17|1317.17|1319.87|1319.87|1314.48|1314.48|0
1596612000000|2020-08-05 07:20:00|1317.71|1317.71|1322.03|1322.03|1322.03|1322.03|1317.17|1317.17|0
1596612300000|2020-08-05 07:25:00|1321.49|1321.49|1320.24|1320.24|1324.27|1324.27|1319.7|1319.7|0
1596612600000|2020-08-05 07:30:00|1319.17|1319.17|1327.88|1327.88|1327.88|1327.88|1319.17|1319.17|0
1596612900000|2020-08-05 07:35:00|1328.05|1328.05|1328.63|1328.63|1329.17|1329.17|1326.47|1326.47|0
1596613200000|2020-08-05 07:40:00|1329.17|1329.17|1322.48|1322.48|1329.71|1329.71|1319.79|1319.79|0
1596613500000|2020-08-05 07:45:00|1323.02|1323.02|1321.41|1321.41|1324.64|1324.64|1320.87|1320.87|0
1596613800000|2020-08-05 07:50:00|1321.95|1321.95|1323.02|1323.02|1324.1|1324.1|1321.95|1321.95|0
1596614100000|2020-08-05 07:55:00|1321.95|1321.95|1319|1319|1321.95|1321.95|1319|1319|0
1596614400000|2020-08-05 08:00:00|1318.46|1318.46|1314.64|1314.64|1318.46|1318.46|1314.64|1314.64|0
1596614700000|2020-08-05 08:05:00|1314.1|1314.1|1315.72|1315.72|1315.72|1315.72|1313.56|1313.56|0
1596615000000|2020-08-05 08:10:00|1316.26|1316.26|1314.06|1314.06|1316.26|1316.26|1314.06|1314.06|0
1596615300000|2020-08-05 08:15:00|1313.52|1313.52|1311.7|1311.7|1314.27|1314.27|1311.49|1311.49|0
1596615600000|2020-08-05 08:20:00|1311.16|1311.16|1310.87|1310.87|1311.36|1311.36|1310.62|1310.62|0
1596615900000|2020-08-05 08:25:00|1310.78|1310.78|1310.74|1310.74|1311.82|1311.82|1310.2|1310.2|0
1596616200000|2020-08-05 08:30:00|1310.2|1310.2|1307.42|1307.42|1310.2|1310.2|1306.88|1306.88|0
1596616500000|2020-08-05 08:35:00|1306.34|1306.34|1306.59|1306.59|1308.75|1308.75|1306.34|1306.34|0
1596616800000|2020-08-05 08:40:00|1306.05|1306.05|1302.61|1302.61|1307.13|1307.13|1301.53|1301.53|0
1596617100000|2020-08-05 08:45:00|1303.15|1303.15|1309.08|1309.08|1310.7|1310.7|1303.15|1303.15|0
1596617400000|2020-08-05 08:50:00|1308.54|1308.54|1306.38|1306.38|1308.54|1308.54|1306.38|1306.38|0
1596617700000|2020-08-05 08:55:00|1305.84|1305.84|1303.85|1303.85|1306.01|1306.01|1303.85|1303.85|0
1596618000000|2020-08-05 09:00:00|1303.31|1303.31|1306.55|1306.55|1306.55|1306.55|1303.27|1303.27|0
1596618300000|2020-08-05 09:05:00|1306.01|1306.01|1308.71|1308.71|1308.71|1308.71|1306.01|1306.01|0
1596618600000|2020-08-05 09:10:00|1308.17|1308.17|1308.17|1308.17|1308.17|1308.17|1307.09|1307.09|0
1596618900000|2020-08-05 09:15:00|1308.71|1308.71|1306.55|1306.55|1309.25|1309.25|1306.01|1306.01|0
1596619200000|2020-08-05 09:20:00|1307.09|1307.09|1304.72|1304.72|1307.63|1307.63|1304.72|1304.72|0
1596619500000|2020-08-05 09:25:00|1304.18|1304.18|1306.34|1306.34|1306.34|1306.34|1303.11|1303.11|0
1596619800000|2020-08-05 09:30:00|1306.88|1306.88|1303.11|1303.11|1307.42|1307.42|1303.11|1303.11|0
1596620100000|2020-08-05 09:35:00|1303.65|1303.65|1305.26|1305.26|1305.26|1305.26|1303.11|1303.11|0
1596620400000|2020-08-05 09:40:00|1305.8|1305.8|1301.49|1301.49|1305.8|1305.8|1301.49|1301.49|0
1596620700000|2020-08-05 09:45:00|1300.95|1300.95|1301.49|1301.49|1301.49|1301.49|1299.33|1299.33|0
1596621000000|2020-08-05 09:50:00|1302.03|1302.03|1298.75|1298.75|1302.03|1302.03|1298.21|1298.21|0
1596621300000|2020-08-05 09:55:00|1299.03|1299.03|1300.4|1300.4|1300.4|1300.4|1297.7|1297.7|0
1596621600000|2020-08-05 10:00:00|1301.48|1301.48|1300.4|1300.4|1301.48|1301.48|1300.4|1300.4|0
1596621900000|2020-08-05 10:05:00|1299.86|1299.86|1298.01|1298.01|1300.42|1300.42|1298.01|1298.01|0
1596622200000|2020-08-05 10:10:00|1298.55|1298.55|1302.15|1302.15|1302.15|1302.15|1297.83|1297.83|0
1596622500000|2020-08-05 10:15:00|1301.98|1301.98|1303.79|1303.79|1305.41|1305.41|1301.98|1301.98|0
1596622800000|2020-08-05 10:20:00|1304|1304|1305.26|1305.26|1305.26|1305.26|1304|1304|0
1596623100000|2020-08-05 10:25:00|1305.8|1305.8|1305.26|1305.26|1305.8|1305.8|1305.26|1305.26|0
1596623400000|2020-08-05 10:30:00|1305.8|1305.8|1307.29|1307.29|1307.87|1307.87|1305.59|1305.59|0
1596623700000|2020-08-05 10:35:00|1306.75|1306.75|1307.25|1307.25|1308.12|1308.12|1306.75|1306.75|0
1596624000000|2020-08-05 10:40:00|1306.71|1306.71|1305.71|1305.71|1307.25|1307.25|1305.71|1305.71|0
1596624300000|2020-08-05 10:45:00|1305.67|1305.67|1304.39|1304.39|1305.8|1305.8|1304.39|1304.39|0
1596624600000|2020-08-05 10:50:00|1304.93|1304.93|1303.85|1303.85|1304.93|1304.93|1302.23|1302.23|0
1596624900000|2020-08-05 10:55:00|1304.39|1304.39|1308.14|1308.14|1308.14|1308.14|1304.39|1304.39|0
1596625200000|2020-08-05 11:00:00|1307.85|1307.85|1305.73|1305.73|1309.47|1309.47|1304.65|1304.65|0
1596625500000|2020-08-05 11:05:00|1305.19|1305.19|1305.19|1305.19|1306.27|1306.27|1304.65|1304.65|0
1596625800000|2020-08-05 11:10:00|1304.65|1304.65|1302.35|1302.35|1304.65|1304.65|1301.96|1301.96|0
1596626100000|2020-08-05 11:15:00|1302.89|1302.89|1299.66|1299.66|1302.89|1302.89|1299.66|1299.66|0
1596626400000|2020-08-05 11:20:00|1299.12|1299.12|1300.34|1300.34|1300.88|1300.88|1299.12|1299.12|0
1596626700000|2020-08-05 11:25:00|1299.8|1299.8|1301.13|1301.13|1301.13|1301.13|1299.51|1299.51|0
1596627000000|2020-08-05 11:30:00|1302.21|1302.21|1302.17|1302.17|1302.71|1302.71|1301.63|1301.63|0
1596627300000|2020-08-05 11:35:00|1302.71|1302.71|1304.99|1304.99|1305.16|1305.16|1302.71|1302.71|0
1596627600000|2020-08-05 11:40:00|1304.45|1304.45|1302.92|1302.92|1304.83|1304.83|1302.92|1302.92|0
1596627900000|2020-08-05 11:45:00|1302.38|1302.38|1301.38|1301.38|1302.38|1302.38|1301.26|1301.26|0
1596628200000|2020-08-05 11:50:00|1300.84|1300.84|1302.05|1302.05|1302.05|1302.05|1300.34|1300.34|0
1596628500000|2020-08-05 11:55:00|1301.51|1301.51|1303.12|1303.12|1303.21|1303.21|1301.51|1301.51|0
1596628800000|2020-08-05 12:00:00|1302.58|1302.58|1300.43|1300.43|1302.58|1302.58|1300.43|1300.43|0
1596629100000|2020-08-05 12:05:00|1300.97|1300.97|1302.58|1302.58|1302.58|1302.58|1300.97|1300.97|0
1596629400000|2020-08-05 12:10:00|1302.05|1302.05|1302.05|1302.05|1302.58|1302.58|1302.05|1302.05|0
1596629700000|2020-08-05 12:15:00|1299.89|1299.89|1298.27|1298.27|1300.43|1300.43|1297.19|1297.19|0
1596630000000|2020-08-05 12:20:00|1297.19|1297.19|1297.15|1297.15|1298.27|1298.27|1295.03|1295.03|0
1596630300000|2020-08-05 12:25:00|1297.69|1297.69|1299.27|1299.27|1299.27|1299.27|1297.69|1297.69|0
1596630600000|2020-08-05 12:30:00|1299.8|1299.8|1298.81|1298.81|1300.34|1300.34|1298.73|1298.73|0
1596630900000|2020-08-05 12:35:00|1299.35|1299.35|1301.51|1301.51|1302.05|1302.05|1299.35|1299.35|0
1596631200000|2020-08-05 12:40:00|1302.05|1302.05|1299.89|1299.89|1302.05|1302.05|1299.89|1299.89|0
1596631500000|2020-08-05 12:45:00|1300.43|1300.43|1299.93|1299.93|1300.43|1300.43|1299.85|1299.85|0
1596631800000|2020-08-05 12:50:00|1298.85|1298.85|1297.23|1297.23|1298.85|1298.85|1295.61|1295.61|0
1596632100000|2020-08-05 12:55:00|1297.77|1297.77|1298.31|1298.31|1299.39|1299.39|1297.77|1297.77|0
1596632400000|2020-08-05 13:00:00|1297.77|1297.77|1295.61|1295.61|1297.77|1297.77|1295.61|1295.61|0
1596632700000|2020-08-05 13:05:00|1295.07|1295.07|1295.61|1295.61|1295.61|1295.61|1294.53|1294.53|0
1596633000000|2020-08-05 13:10:00|1295.07|1295.07|1295.61|1295.61|1295.61|1295.61|1295.07|1295.07|0
1596633300000|2020-08-05 13:15:00|1296.15|1296.15|1295.03|1295.03|1296.69|1296.69|1294.53|1294.53|0
1596633600000|2020-08-05 13:20:00|1295.57|1295.57|1296.28|1296.28|1297.11|1297.11|1295.57|1295.57|0
1596633900000|2020-08-05 13:25:00|1296.44|1296.44|1299.43|1299.43|1299.97|1299.97|1296.44|1296.44|0
1596634200000|2020-08-05 13:30:00|1298.89|1298.89|1296.86|1296.86|1299.56|1299.56|1296.86|1296.86|0
1596634500000|2020-08-05 13:35:00|1296.61|1296.61|1295.63|1295.63|1296.61|1296.61|1294.41|1294.41|0
1596634800000|2020-08-05 13:40:00|1296.17|1296.17|1296.71|1296.71|1297.25|1297.25|1295.63|1295.63|0
1596635100000|2020-08-05 13:45:00|1297.25|1297.25|1292.39|1292.39|1297.25|1297.25|1292.39|1292.39|0
1596635400000|2020-08-05 13:50:00|1291.85|1291.85|1292.93|1292.93|1292.93|1292.93|1291.32|1291.32|0
1596635700000|2020-08-05 13:55:00|1293.06|1293.06|1292.81|1292.81|1293.6|1293.6|1290.94|1290.94|0
1596636000000|2020-08-05 14:00:00|1293.89|1293.89|1292.35|1292.35|1294.51|1294.51|1291.27|1291.27|0
1596636300000|2020-08-05 14:05:00|1292.89|1292.89|1294.12|1294.12|1294.12|1294.12|1291.96|1291.96|0
1596636600000|2020-08-05 14:10:00|1293.58|1293.58|1290.09|1290.09|1293.58|1293.58|1290.09|1290.09|0
1596636900000|2020-08-05 14:15:00|1289.95|1289.95|1289.95|1289.95|1291.03|1291.03|1289.95|1289.95|0
1596637200000|2020-08-05 14:20:00|1290.49|1290.49|1288.87|1288.87|1291.03|1291.03|1288.33|1288.33|0
1596637500000|2020-08-05 14:25:00|1289.41|1289.41|1289.33|1289.33|1290.49|1290.49|1289.33|1289.33|0
1596637800000|2020-08-05 14:30:00|1289.87|1289.87|1289.33|1289.33|1290.41|1290.41|1289.33|1289.33|0
1596638100000|2020-08-05 14:35:00|1288.79|1288.79|1285.01|1285.01|1288.79|1288.79|1285.01|1285.01|0
1596638400000|2020-08-05 14:40:00|1284.47|1284.47|1285.97|1285.97|1285.97|1285.97|1284.35|1284.35|0
1596638700000|2020-08-05 14:45:00|1286.51|1286.51|1291.45|1291.45|1291.45|1291.45|1286.51|1286.51|0
1596639000000|2020-08-05 14:50:00|1291.4|1291.4|1290.32|1290.32|1291.4|1291.4|1289.25|1289.25|0
1596639300000|2020-08-05 14:55:00|1289.79|1289.79|1291.5|1291.5|1291.5|1291.5|1289.79|1289.79|0
1596639600000|2020-08-05 15:00:00|1292.04|1292.04|1291.59|1291.59|1293.16|1293.16|1291.55|1291.55|0
1596639900000|2020-08-05 15:05:00|1291.73|1291.73|1291.17|1291.17|1292.25|1292.25|1291.17|1291.17|0
1596640200000|2020-08-05 15:10:00|1291.04|1291.04|1291.71|1291.71|1291.71|1291.71|1289.84|1289.84|0
1596640500000|2020-08-05 15:15:00|1291.5|1291.5|1291.94|1291.94|1292.62|1292.62|1291.5|1291.5|0
1596640800000|2020-08-05 15:20:00|1292.02|1292.02|1290.32|1290.32|1292.56|1292.56|1290.32|1290.32|0
1596641100000|2020-08-05 15:25:00|1290.86|1290.86|1294.3|1294.3|1294.3|1294.3|1290.46|1290.46|0
1596698100000|2020-08-06 07:15:00|1270.9|1270.9|1276.29|1276.29|1276.29|1276.29|1269.82|1269.82|0
1596698400000|2020-08-06 07:20:00|1273.6|1273.6|1271.44|1271.44|1273.6|1273.6|1270.9|1270.9|0
1596698700000|2020-08-06 07:25:00|1272.52|1272.52|1269.28|1269.28|1272.52|1272.52|1267.66|1267.66|0
1596699000000|2020-08-06 07:30:00|1269.82|1269.82|1272.52|1272.52|1273.6|1273.6|1268.74|1268.74|0
1596699300000|2020-08-06 07:35:00|1273.06|1273.06|1280.07|1280.07|1280.61|1280.61|1272.52|1272.52|0
1596699600000|2020-08-06 07:40:00|1280.61|1280.61|1275.21|1275.21|1281.15|1281.15|1275.21|1275.21|0
1596699900000|2020-08-06 07:45:00|1275.75|1275.75|1273.6|1273.6|1278.45|1278.45|1273.6|1273.6|0
1596700200000|2020-08-06 07:50:00|1272.52|1272.52|1270.36|1270.36|1272.52|1272.52|1268.2|1268.2|0
1596700500000|2020-08-06 07:55:00|1271.44|1271.44|1270.9|1270.9|1271.44|1271.44|1268.74|1268.74|0
1596700800000|2020-08-06 08:00:00|1269.82|1269.82|1263.35|1263.35|1269.82|1269.82|1262.81|1262.81|0
1596701100000|2020-08-06 08:05:00|1262.81|1262.81|1262.81|1262.81|1263.35|1263.35|1261.19|1261.19|0
1596701400000|2020-08-06 08:10:00|1263.35|1263.35|1265.36|1265.36|1265.36|1265.36|1262.81|1262.81|0
1596701700000|2020-08-06 08:15:00|1264.28|1264.28|1260.11|1260.11|1264.28|1264.28|1258.89|1258.89|0
1596702000000|2020-08-06 08:20:00|1260.65|1260.65|1260|1260|1262.01|1262.01|1259.57|1259.57|0
1596702300000|2020-08-06 08:25:00|1259.46|1259.46|1262.72|1262.72|1262.72|1262.72|1258.38|1258.38|0
1596702600000|2020-08-06 08:30:00|1263.26|1263.26|1261.93|1261.93|1263.26|1263.26|1261.65|1261.65|0
1596702900000|2020-08-06 08:35:00|1261.39|1261.39|1261.39|1261.39|1262.47|1262.47|1260.31|1260.31|0
1596703200000|2020-08-06 08:40:00|1261.93|1261.93|1266.75|1266.75|1266.75|1266.75|1260.85|1260.85|0
1596703500000|2020-08-06 08:45:00|1266.21|1266.21|1266.89|1266.89|1268.89|1268.89|1266.04|1266.04|0
1596703800000|2020-08-06 08:50:00|1266.35|1266.35|1266.52|1266.52|1267.8|1267.8|1266.18|1266.18|0
1596704100000|2020-08-06 08:55:00|1267.06|1267.06|1265.61|1265.61|1267.06|1267.06|1264.69|1264.69|0
1596704400000|2020-08-06 09:00:00|1265.69|1265.69|1263.61|1263.61|1265.9|1265.9|1263.61|1263.61|0
1596704700000|2020-08-06 09:05:00|1263.07|1263.07|1269.01|1269.01|1269.01|1269.01|1263.07|1263.07|0
1596705000000|2020-08-06 09:10:00|1269.55|1269.55|1269.25|1269.25|1270.63|1270.63|1269.01|1269.01|0
1596705300000|2020-08-06 09:15:00|1268.71|1268.71|1268.71|1268.71|1269.25|1269.25|1268.17|1268.17|0
1596705600000|2020-08-06 09:20:00|1269.25|1269.25|1271.16|1271.16|1271.16|1271.16|1268.71|1268.71|0
1596705900000|2020-08-06 09:25:00|1272.24|1272.24|1269.42|1269.42|1273.32|1273.32|1269.42|1269.42|0
1596706200000|2020-08-06 09:30:00|1268.88|1268.88|1271.04|1271.04|1271.04|1271.04|1268.34|1268.34|0
1596706500000|2020-08-06 09:35:00|1271.12|1271.12|1272.7|1272.7|1273.24|1273.24|1270.91|1270.91|0
1596706800000|2020-08-06 09:40:00|1272.74|1272.74|1273.24|1273.24|1273.24|1273.24|1271.62|1271.62|0
1596707100000|2020-08-06 09:45:00|1275.39|1275.39|1273.78|1273.78|1276.47|1276.47|1273.78|1273.78|0
1596707400000|2020-08-06 09:50:00|1273.24|1273.24|1273.24|1273.24|1273.24|1273.24|1272.16|1272.16|0
1596707700000|2020-08-06 09:55:00|1273.78|1273.78|1272.16|1272.16|1273.78|1273.78|1272.16|1272.16|0
1596708000000|2020-08-06 10:00:00|1271.62|1271.62|1271.08|1271.08|1271.62|1271.62|1269.46|1269.46|0
1596708300000|2020-08-06 10:05:00|1271.62|1271.62|1272.16|1272.16|1272.7|1272.7|1271.62|1271.62|0
1596708600000|2020-08-06 10:10:00|1271.62|1271.62|1267.13|1267.13|1271.62|1271.62|1267.13|1267.13|0
1596708900000|2020-08-06 10:15:00|1266.59|1266.59|1270.37|1270.37|1270.91|1270.91|1266.59|1266.59|0
1596709200000|2020-08-06 10:20:00|1270.91|1270.91|1268.04|1268.04|1272.52|1272.52|1268.04|1268.04|0
1596709500000|2020-08-06 10:25:00|1267.5|1267.5|1265.08|1265.08|1268.04|1268.04|1265.08|1265.08|0
1596709800000|2020-08-06 10:30:00|1263.46|1263.46|1263.46|1263.46|1263.46|1263.46|1261.84|1261.84|0
1596710100000|2020-08-06 10:35:00|1264|1264|1262.92|1262.92|1264|1264|1262.92|1262.92|0
1596710400000|2020-08-06 10:40:00|1263.46|1263.46|1264.4|1264.4|1264.54|1264.54|1263.46|1263.46|0
1596710700000|2020-08-06 10:45:00|1263.86|1263.86|1263.86|1263.86|1263.86|1263.86|1262.24|1262.24|0
1596711000000|2020-08-06 10:50:00|1263.32|1263.32|1259.07|1259.07|1263.32|1263.32|1259.07|1259.07|0
1596711300000|2020-08-06 10:55:00|1259.61|1259.61|1258.53|1258.53|1260.14|1260.14|1257.45|1257.45|0
1596711600000|2020-08-06 11:00:00|1259.07|1259.07|1259.43|1259.43|1259.43|1259.43|1258.64|1258.64|0
1596711900000|2020-08-06 11:05:00|1259.97|1259.97|1258.35|1258.35|1259.97|1259.97|1257.81|1257.81|0
1596712200000|2020-08-06 11:10:00|1258.76|1258.76|1259.14|1259.14|1259.14|1259.14|1256.98|1256.98|0
1596712500000|2020-08-06 11:15:00|1259.68|1259.68|1262.33|1262.33|1262.33|1262.33|1259.68|1259.68|0
1596712800000|2020-08-06 11:20:00|1262.37|1262.37|1261.29|1261.29|1262.91|1262.91|1261.09|1261.09|0
1596713100000|2020-08-06 11:25:00|1261.38|1261.38|1263.62|1263.62|1263.62|1263.62|1259.76|1259.76|0
1596713400000|2020-08-06 11:30:00|1263.58|1263.58|1261.99|1261.99|1263.61|1263.61|1261.99|1261.99|0
1596713700000|2020-08-06 11:35:00|1261.45|1261.45|1260.91|1260.91|1261.45|1261.45|1260.91|1260.91|0
1596714000000|2020-08-06 11:40:00|1260.37|1260.37|1258.79|1258.79|1260.37|1260.37|1258.21|1258.21|0
1596714300000|2020-08-06 11:45:00|1256.64|1256.64|1254.48|1254.48|1257.18|1257.18|1254.48|1254.48|0
1596714600000|2020-08-06 11:50:00|1253.94|1253.94|1256.22|1256.22|1256.22|1256.22|1253.94|1253.94|0
1596714900000|2020-08-06 11:55:00|1255.68|1255.68|1255.76|1255.76|1256.22|1256.22|1255.14|1255.14|0
1596715200000|2020-08-06 12:00:00|1255.23|1255.23|1255.18|1255.18|1256.84|1256.84|1255.18|1255.18|0
1596715500000|2020-08-06 12:05:00|1254.64|1254.64|1258.42|1258.42|1258.96|1258.96|1254.64|1254.64|0
1596715800000|2020-08-06 12:10:00|1258.96|1258.96|1261.57|1261.57|1262.11|1262.11|1258.96|1258.96|0
1596716100000|2020-08-06 12:15:00|1262.11|1262.11|1267.18|1267.18|1267.18|1267.18|1262.11|1262.11|0
1596716400000|2020-08-06 12:20:00|1267.72|1267.72|1265.48|1265.48|1267.72|1267.72|1265.48|1265.48|0
1596716700000|2020-08-06 12:25:00|1264.94|1264.94|1265.48|1265.48|1265.48|1265.48|1264.94|1264.94|0
1596717000000|2020-08-06 12:30:00|1266.55|1266.55|1273.03|1273.03|1273.03|1273.03|1266.55|1266.55|0
1596717300000|2020-08-06 12:35:00|1274.11|1274.11|1275.95|1275.95|1276.41|1276.41|1273.57|1273.57|0
1596717600000|2020-08-06 12:40:00|1276.49|1276.49|1277.65|1277.65|1278.19|1278.19|1276.49|1276.49|0
1596717900000|2020-08-06 12:45:00|1276.03|1276.03|1273.88|1273.88|1276.03|1276.03|1273.88|1273.88|0
1596718200000|2020-08-06 12:50:00|1274.42|1274.42|1277.53|1277.53|1277.53|1277.53|1274.42|1274.42|0
1596718500000|2020-08-06 12:55:00|1276.45|1276.45|1275.25|1275.25|1276.45|1276.45|1272.01|1272.01|0
1596718800000|2020-08-06 13:00:00|1274.96|1274.96|1274.42|1274.42|1274.96|1274.96|1273.88|1273.88|0
1596719100000|2020-08-06 13:05:00|1274.96|1274.96|1274.42|1274.42|1275.5|1275.5|1273.88|1273.88|0
1596719400000|2020-08-06 13:10:00|1273.88|1273.88|1274.96|1274.96|1274.96|1274.96|1273.88|1273.88|0
1596719700000|2020-08-06 13:15:00|1275.21|1275.21|1270.11|1270.11|1275.21|1275.21|1270.11|1270.11|0
1596720000000|2020-08-06 13:20:00|1270.02|1270.02|1269.44|1269.44|1271.06|1271.06|1269.44|1269.44|0
1596720300000|2020-08-06 13:25:00|1269.36|1269.36|1270.31|1270.31|1270.85|1270.85|1268.82|1268.82|0
1596720600000|2020-08-06 13:30:00|1269.77|1269.77|1272.39|1272.39|1272.93|1272.93|1269.15|1269.15|0
1596720900000|2020-08-06 13:35:00|1271.85|1271.85|1270.77|1270.77|1271.85|1271.85|1270.23|1270.23|0
1596721200000|2020-08-06 13:40:00|1270.23|1270.23|1270.23|1270.23|1270.77|1270.77|1269.15|1269.15|0
1596721500000|2020-08-06 13:45:00|1270.77|1270.77|1273.61|1273.61|1273.61|1273.61|1270.23|1270.23|0
1596721800000|2020-08-06 13:50:00|1273.07|1273.07|1270.91|1270.91|1273.07|1273.07|1270.91|1270.91|0
1596722100000|2020-08-06 13:55:00|1270.37|1270.37|1273.07|1273.07|1273.07|1273.07|1270.37|1270.37|0
1596722400000|2020-08-06 14:00:00|1273.61|1273.61|1274.15|1274.15|1274.69|1274.69|1273.07|1273.07|0
1596722700000|2020-08-06 14:05:00|1271.99|1271.99|1273.61|1273.61|1273.61|1273.61|1270.91|1270.91|0
1596723000000|2020-08-06 14:10:00|1273.07|1273.07|1274.81|1274.81|1274.9|1274.9|1272.74|1272.74|0
1596723300000|2020-08-06 14:15:00|1275.35|1275.35|1277.55|1277.55|1277.59|1277.59|1275.35|1275.35|0
1596723600000|2020-08-06 14:20:00|1277.01|1277.01|1277.55|1277.55|1277.55|1277.55|1275.93|1275.93|0
1596723900000|2020-08-06 14:25:00|1278.09|1278.09|1279.71|1279.71|1279.71|1279.71|1277.55|1277.55|0
1596724200000|2020-08-06 14:30:00|1279.85|1279.85|1279.81|1279.81|1280.93|1280.93|1279.81|1279.81|0
1596724500000|2020-08-06 14:35:00|1278.98|1278.98|1274.41|1274.41|1278.98|1278.98|1274.41|1274.41|0
1596724800000|2020-08-06 14:40:00|1273.88|1273.88|1273.03|1273.03|1273.88|1273.88|1271.95|1271.95|0
1596725100000|2020-08-06 14:45:00|1272.49|1272.49|1274.15|1274.15|1274.69|1274.69|1272.49|1272.49|0
1596725400000|2020-08-06 14:50:00|1273.61|1273.61|1274.69|1274.69|1274.69|1274.69|1271.99|1271.99|0
1596725700000|2020-08-06 14:55:00|1275.23|1275.23|1274.77|1274.77|1275.85|1275.85|1274.69|1274.69|0
1596726000000|2020-08-06 15:00:00|1274.85|1274.85|1275.23|1275.23|1275.23|1275.23|1273.07|1273.07|0
1596726300000|2020-08-06 15:05:00|1274.69|1274.69|1276.39|1276.39|1276.43|1276.43|1274.69|1274.69|0
1596726600000|2020-08-06 15:10:00|1275.85|1275.85|1273.61|1273.61|1275.85|1275.85|1272.53|1272.53|0
1596726900000|2020-08-06 15:15:00|1274.15|1274.15|1274.15|1274.15|1275.23|1275.23|1273.61|1273.61|0
1596727200000|2020-08-06 15:20:00|1274.69|1274.69|1275.19|1275.19|1275.23|1275.23|1274.15|1274.15|0
1596727500000|2020-08-06 15:25:00|1274.65|1274.65|1278.69|1278.69|1278.69|1278.69|1273.65|1273.65|0
1596784500000|2020-08-07 07:15:00|1275.22|1275.22|1278.45|1278.45|1279.52|1279.52|1275.22|1275.22|0
1596784800000|2020-08-07 07:20:00|1276.29|1276.29|1281.68|1281.68|1281.68|1281.68|1276.29|1276.29|0
1596785100000|2020-08-07 07:25:00|1280.06|1280.06|1283.27|1283.27|1283.27|1283.27|1280.06|1280.06|0
1596785400000|2020-08-07 07:30:00|1283.81|1283.81|1284.89|1284.89|1285.39|1285.39|1282.44|1282.44|0
1596785700000|2020-08-07 07:35:00|1284.35|1284.35|1279.5|1279.5|1284.35|1284.35|1279.5|1279.5|0
1596786000000|2020-08-07 07:40:00|1280.57|1280.57|1281.7|1281.7|1281.7|1281.7|1280.57|1280.57|0
1596786300000|2020-08-07 07:45:00|1282.77|1282.77|1281.7|1281.7|1285.47|1285.47|1281.7|1281.7|0
1596786600000|2020-08-07 07:50:00|1282.23|1282.23|1281.16|1281.16|1282.23|1282.23|1280.62|1280.62|0
1596786900000|2020-08-07 07:55:00|1280.62|1280.62|1284.93|1284.93|1284.93|1284.93|1279|1279|0
1596787200000|2020-08-07 08:00:00|1285.47|1285.47|1283.4|1283.4|1286.09|1286.09|1282.86|1282.86|0
1596787500000|2020-08-07 08:05:00|1282.86|1282.86|1285.55|1285.55|1286.09|1286.09|1282.86|1282.86|0
1596787800000|2020-08-07 08:10:00|1286.09|1286.09|1287.17|1287.17|1287.17|1287.17|1286.09|1286.09|0
1596788100000|2020-08-07 08:15:00|1287.71|1287.71|1288.39|1288.39|1288.93|1288.93|1287.17|1287.17|0
1596788400000|2020-08-07 08:20:00|1289.47|1289.47|1289.31|1289.31|1289.85|1289.85|1289.31|1289.31|0
1596788700000|2020-08-07 08:25:00|1289.85|1289.85|1288.89|1288.89|1290.51|1290.51|1288.89|1288.89|0
1596789000000|2020-08-07 08:30:00|1287.81|1287.81|1288.35|1288.35|1288.35|1288.35|1287.81|1287.81|0
1596789300000|2020-08-07 08:35:00|1288.23|1288.23|1287.69|1287.69|1289.85|1289.85|1286.61|1286.61|0
1596789600000|2020-08-07 08:40:00|1287.15|1287.15|1285.53|1285.53|1287.15|1287.15|1284.99|1284.99|0
1596789900000|2020-08-07 08:45:00|1284.99|1284.99|1284.85|1284.85|1284.99|1284.99|1284.85|1284.85|0
1596790200000|2020-08-07 08:50:00|1284.99|1284.99|1287.04|1287.04|1288.54|1288.54|1284.99|1284.99|0
1596790500000|2020-08-07 08:55:00|1286.91|1286.91|1287.43|1287.43|1288.37|1288.37|1286.21|1286.21|0
1596790800000|2020-08-07 09:00:00|1286.35|1286.35|1283.11|1283.11|1286.35|1286.35|1283.11|1283.11|0
1596791100000|2020-08-07 09:05:00|1282.57|1282.57|1283.11|1283.11|1283.65|1283.65|1282.03|1282.03|0
1596791400000|2020-08-07 09:10:00|1283.65|1283.65|1281.49|1281.49|1284.73|1284.73|1281.49|1281.49|0
1596791700000|2020-08-07 09:15:00|1281.45|1281.45|1281.37|1281.37|1282.45|1282.45|1281.37|1281.37|0
1596792000000|2020-08-07 09:20:00|1280.83|1280.83|1281.37|1281.37|1281.91|1281.91|1280.29|1280.29|0
1596792300000|2020-08-07 09:25:00|1280.83|1280.83|1279.75|1279.75|1280.83|1280.83|1279.75|1279.75|0
1596792600000|2020-08-07 09:30:00|1279.21|1279.21|1280.14|1280.14|1280.14|1280.14|1278.67|1278.67|0
1596792900000|2020-08-07 09:35:00|1280.68|1280.68|1281.36|1281.36|1281.9|1281.9|1280.68|1280.68|0
1596793200000|2020-08-07 09:40:00|1280.82|1280.82|1281.36|1281.36|1281.36|1281.36|1279.75|1279.75|0
1596793500000|2020-08-07 09:45:00|1281.53|1281.53|1279.41|1279.41|1281.57|1281.57|1279.41|1279.41|0
1596793800000|2020-08-07 09:50:00|1278.34|1278.34|1279.41|1279.41|1279.41|1279.41|1278.34|1278.34|0
1596794100000|2020-08-07 09:55:00|1278.34|1278.34|1279.41|1279.41|1279.41|1279.41|1277.8|1277.8|0
1596794400000|2020-08-07 10:00:00|1279.95|1279.95|1278.87|1278.87|1279.95|1279.95|1278.87|1278.87|0
1596794700000|2020-08-07 10:05:00|1279.41|1279.41|1276.72|1276.72|1279.41|1279.41|1275.64|1275.64|0
1596795000000|2020-08-07 10:10:00|1276.18|1276.18|1276.72|1276.72|1277.26|1277.26|1275.64|1275.64|0
1596795300000|2020-08-07 10:15:00|1276.18|1276.18|1277.26|1277.26|1277.26|1277.26|1276.18|1276.18|0
1596795600000|2020-08-07 10:20:00|1276.72|1276.72|1278.93|1278.93|1279.22|1279.22|1276.72|1276.72|0
1596795900000|2020-08-07 10:25:00|1280.01|1280.01|1280.55|1280.55|1281.09|1281.09|1280.01|1280.01|0
1596796200000|2020-08-07 10:30:00|1280.01|1280.01|1279.47|1279.47|1280.01|1280.01|1278.39|1278.39|0
1596796500000|2020-08-07 10:35:00|1280.01|1280.01|1280.18|1280.18|1280.18|1280.18|1279.1|1279.1|0
1596796800000|2020-08-07 10:40:00|1280.14|1280.14|1280.59|1280.59|1281.13|1281.13|1280.05|1280.05|0
1596797100000|2020-08-07 10:45:00|1280.05|1280.05|1277.36|1277.36|1280.05|1280.05|1277.36|1277.36|0
1596797400000|2020-08-07 10:50:00|1276.82|1276.82|1277.36|1277.36|1277.36|1277.36|1276.82|1276.82|0
1596797700000|2020-08-07 10:55:00|1277.9|1277.9|1280.05|1280.05|1280.05|1280.05|1277.9|1277.9|0
1596798000000|2020-08-07 11:00:00|1279.77|1279.77|1278.63|1278.63|1280.24|1280.24|1278.63|1278.63|0
1596798300000|2020-08-07 11:05:00|1278.21|1278.21|1276.05|1276.05|1278.21|1278.21|1276.05|1276.05|0
1596798600000|2020-08-07 11:10:00|1275.51|1275.51|1275.51|1275.51|1276.05|1276.05|1275.51|1275.51|0
1596798900000|2020-08-07 11:15:00|1274.97|1274.97|1276.05|1276.05|1276.05|1276.05|1274.43|1274.43|0
1596799200000|2020-08-07 11:20:00|1275.51|1275.51|1275.51|1275.51|1276.05|1276.05|1275.51|1275.51|0
1596799500000|2020-08-07 11:25:00|1276.05|1276.05|1276.59|1276.59|1277.67|1277.67|1276.05|1276.05|0
1596799800000|2020-08-07 11:30:00|1276.05|1276.05|1275.89|1275.89|1276.59|1276.59|1275.89|1275.89|0
1596800100000|2020-08-07 11:35:00|1275.35|1275.35|1274.81|1274.81|1275.89|1275.89|1274.81|1274.81|0
1596800400000|2020-08-07 11:40:00|1274.27|1274.27|1274.68|1274.68|1274.68|1274.68|1273.48|1273.48|0
1596800700000|2020-08-07 11:45:00|1274.72|1274.72|1276.34|1276.34|1276.34|1276.34|1274.56|1274.56|0
1596801000000|2020-08-07 11:50:00|1276.63|1276.63|1276.63|1276.63|1277.17|1277.17|1276.63|1276.63|0
1596801300000|2020-08-07 11:55:00|1277.17|1277.17|1275.72|1275.72|1277.17|1277.17|1275.55|1275.55|0
1596801600000|2020-08-07 12:00:00|1275.18|1275.18|1275.86|1275.86|1276.4|1276.4|1275.18|1275.18|0
1596801900000|2020-08-07 12:05:00|1276|1276|1275.46|1275.46|1276|1276|1275.46|1275.46|0
1596802200000|2020-08-07 12:10:00|1276.54|1276.54|1277.76|1277.76|1278.3|1278.3|1276.54|1276.54|0
1596802500000|2020-08-07 12:15:00|1277.9|1277.9|1276.28|1276.28|1277.9|1277.9|1275.75|1275.75|0
1596802800000|2020-08-07 12:20:00|1275.75|1275.75|1275.16|1275.16|1275.75|1275.75|1274.62|1274.62|0
1596803100000|2020-08-07 12:25:00|1275.7|1275.7|1276.04|1276.04|1276.04|1276.04|1275.5|1275.5|0
1596803400000|2020-08-07 12:30:00|1277.65|1277.65|1282.92|1282.92|1284|1284|1277.65|1277.65|0
1596803700000|2020-08-07 12:35:00|1283.46|1283.46|1281.3|1281.3|1283.46|1283.46|1281.3|1281.3|0
1596804000000|2020-08-07 12:40:00|1281.84|1281.84|1280.14|1280.14|1281.84|1281.84|1279.6|1279.6|0
1596804300000|2020-08-07 12:45:00|1280.57|1280.57|1279.49|1279.49|1280.57|1280.57|1278.95|1278.95|0
1596804600000|2020-08-07 12:50:00|1278.95|1278.95|1281.06|1281.06|1281.06|1281.06|1278.95|1278.95|0
1596804900000|2020-08-07 12:55:00|1281.6|1281.6|1281.71|1281.71|1282.14|1282.14|1281|1281|0
1596805200000|2020-08-07 13:00:00|1281.67|1281.67|1281.92|1281.92|1281.92|1281.92|1281.38|1281.38|0
1596805500000|2020-08-07 13:05:00|1282.46|1282.46|1281.92|1281.92|1282.46|1282.46|1281.92|1281.92|0
1596805800000|2020-08-07 13:10:00|1283|1283|1283.54|1283.54|1283.54|1283.54|1283|1283|0
1596806100000|2020-08-07 13:15:00|1283|1283|1282.87|1282.87|1283|1283|1281.79|1281.79|0
1596806400000|2020-08-07 13:20:00|1282.33|1282.33|1282.33|1282.33|1282.33|1282.33|1282.33|1282.33|0
1596806700000|2020-08-07 13:25:00|1282.87|1282.87|1282.33|1282.33|1282.87|1282.87|1281.25|1281.25|0
1596807000000|2020-08-07 13:30:00|1282.87|1282.87|1283.99|1283.99|1283.99|1283.99|1281.79|1281.79|0
1596807300000|2020-08-07 13:35:00|1283.45|1283.45|1282.91|1282.91|1283.45|1283.45|1281.29|1281.29|0
1596807600000|2020-08-07 13:40:00|1281.83|1281.83|1282.91|1282.91|1282.91|1282.91|1281.83|1281.83|0
1596807900000|2020-08-07 13:45:00|1283.99|1283.99|1285.61|1285.61|1285.61|1285.61|1283.99|1283.99|0
1596808200000|2020-08-07 13:50:00|1286.69|1286.69|1288.74|1288.74|1288.74|1288.74|1286.69|1286.69|0
1596808500000|2020-08-07 13:55:00|1289.27|1289.27|1292.18|1292.18|1292.18|1292.18|1289.27|1289.27|0
1596808800000|2020-08-07 14:00:00|1292.72|1292.72|1294.38|1294.38|1294.38|1294.38|1292.22|1292.22|0
1596809100000|2020-08-07 14:05:00|1293.84|1293.84|1294.11|1294.11|1294.11|1294.11|1292.76|1292.76|0
1596809400000|2020-08-07 14:10:00|1293.57|1293.57|1294.23|1294.23|1295.31|1295.31|1293.57|1293.57|0
1596809700000|2020-08-07 14:15:00|1293.69|1293.69|1293.73|1293.73|1293.82|1293.82|1292.7|1292.7|0
1596810000000|2020-08-07 14:20:00|1293.19|1293.19|1293.53|1293.53|1293.57|1293.57|1293.03|1293.03|0
1596810300000|2020-08-07 14:25:00|1293.38|1293.38|1294.46|1294.46|1294.46|1294.46|1292.84|1292.84|0
1596810600000|2020-08-07 14:30:00|1295|1295|1296|1296|1296.54|1296.54|1295|1295|0
1596810900000|2020-08-07 14:35:00|1296.54|1296.54|1297.08|1297.08|1297.08|1297.08|1296.54|1296.54|0
1596811200000|2020-08-07 14:40:00|1297.62|1297.62|1298.11|1298.11|1298.11|1298.11|1296.5|1296.5|0
1596811500000|2020-08-07 14:45:00|1298.65|1298.65|1298.65|1298.65|1299.19|1299.19|1298.11|1298.11|0
1596811800000|2020-08-07 14:50:00|1299.19|1299.19|1298.91|1298.91|1300.27|1300.27|1298.91|1298.91|0
1596812100000|2020-08-07 14:55:00|1298.37|1298.37|1298.37|1298.37|1298.37|1298.37|1297.83|1297.83|0
1596812400000|2020-08-07 15:00:00|1298.91|1298.91|1301.07|1301.07|1301.07|1301.07|1298.91|1298.91|0
1596812700000|2020-08-07 15:05:00|1300.53|1300.53|1301.07|1301.07|1302.68|1302.68|1299.45|1299.45|0
1596813000000|2020-08-07 15:10:00|1301.61|1301.61|1300.53|1300.53|1301.75|1301.75|1299.45|1299.45|0
1596813300000|2020-08-07 15:15:00|1299.99|1299.99|1300.27|1300.27|1301.35|1301.35|1299.99|1299.99|0
1596813600000|2020-08-07 15:20:00|1300.81|1300.81|1300.13|1300.13|1300.81|1300.81|1299.59|1299.59|0
1596813900000|2020-08-07 15:25:00|1300.09|1300.09|1299.37|1299.37|1300.11|1300.11|1298.53|1298.53|0
1597043700000|2020-08-10 07:15:00|1314.26|1314.26|1319.58|1319.58|1321.19|1321.19|1313.72|1313.72|0
1597044000000|2020-08-10 07:20:00|1320.65|1320.65|1326.42|1326.42|1326.96|1326.96|1320.11|1320.11|0
1597044300000|2020-08-10 07:25:00|1326.96|1326.96|1321.03|1321.03|1326.96|1326.96|1317.79|1317.79|0
1597044600000|2020-08-10 07:30:00|1322.11|1322.11|1321.03|1321.03|1322.11|1322.11|1319.95|1319.95|0
1597044900000|2020-08-10 07:35:00|1322.11|1322.11|1319.24|1319.24|1322.11|1322.11|1318.7|1318.7|0
1597045200000|2020-08-10 07:40:00|1319.28|1319.28|1319.91|1319.91|1320.45|1320.45|1317.75|1317.75|0
1597045500000|2020-08-10 07:45:00|1319.37|1319.37|1321.28|1321.28|1321.28|1321.28|1317.79|1317.79|0
1597045800000|2020-08-10 07:50:00|1320.74|1320.74|1314.85|1314.85|1321.32|1321.32|1314.31|1314.31|0
1597046100000|2020-08-10 07:55:00|1315.38|1315.38|1318.08|1318.08|1318.62|1318.62|1315.38|1315.38|0
1597046400000|2020-08-10 08:00:00|1317.54|1317.54|1314.81|1314.81|1317.54|1317.54|1314.81|1314.81|0
1597046700000|2020-08-10 08:05:00|1313.74|1313.74|1309.82|1309.82|1313.74|1313.74|1308.71|1308.71|0
1597047000000|2020-08-10 08:10:00|1309.28|1309.28|1306.05|1306.05|1309.28|1309.28|1306.05|1306.05|0
1597047300000|2020-08-10 08:15:00|1307.13|1307.13|1309.85|1309.85|1309.85|1309.85|1307.04|1307.04|0
1597047600000|2020-08-10 08:20:00|1310.39|1310.39|1306.2|1306.2|1310.39|1310.39|1305.12|1305.12|0
1597047900000|2020-08-10 08:25:00|1306.77|1306.77|1310.01|1310.01|1310.55|1310.55|1306.77|1306.77|0
1597048200000|2020-08-10 08:30:00|1309.47|1309.47|1308.93|1308.93|1309.47|1309.47|1308.93|1308.93|0
1597048500000|2020-08-10 08:35:00|1309.47|1309.47|1311.63|1311.63|1311.63|1311.63|1309.47|1309.47|0
1597048800000|2020-08-10 08:40:00|1311.09|1311.09|1306.65|1306.65|1311.09|1311.09|1306.65|1306.65|0
1597049100000|2020-08-10 08:45:00|1306.11|1306.11|1307.19|1307.19|1307.72|1307.72|1305.57|1305.57|0
1597049400000|2020-08-10 08:50:00|1306.65|1306.65|1308.26|1308.26|1309.34|1309.34|1306.65|1306.65|0
1597049700000|2020-08-10 08:55:00|1307.72|1307.72|1308.26|1308.26|1308.26|1308.26|1306.65|1306.65|0
1597050000000|2020-08-10 09:00:00|1308.8|1308.8|1307.56|1307.56|1308.8|1308.8|1306.23|1306.23|0
1597050300000|2020-08-10 09:05:00|1308.1|1308.1|1310.52|1310.52|1311.25|1311.25|1308.1|1308.1|0
1597050600000|2020-08-10 09:10:00|1309.44|1309.44|1309.9|1309.9|1310.44|1310.44|1309.44|1309.44|0
1597050900000|2020-08-10 09:15:00|1310.44|1310.44|1310.44|1310.44|1310.44|1310.44|1309.9|1309.9|0
1597051200000|2020-08-10 09:20:00|1310.98|1310.98|1313.68|1313.68|1313.68|1313.68|1310.98|1310.98|0
1597051500000|2020-08-10 09:25:00|1313.8|1313.8|1312.98|1312.98|1314.88|1314.88|1312.98|1312.98|0
1597051800000|2020-08-10 09:30:00|1312.44|1312.44|1311.4|1311.4|1312.98|1312.98|1311.4|1311.4|0
1597052100000|2020-08-10 09:35:00|1310.32|1310.32|1309.78|1309.78|1310.32|1310.32|1309.78|1309.78|0
1597052400000|2020-08-10 09:40:00|1310.32|1310.32|1312.56|1312.56|1313.64|1313.64|1310.32|1310.32|0
1597052700000|2020-08-10 09:45:00|1312.02|1312.02|1312.06|1312.06|1312.06|1312.06|1311.48|1311.48|0
1597053000000|2020-08-10 09:50:00|1311.53|1311.53|1312.06|1312.06|1312.06|1312.06|1310.45|1310.45|0
1597053300000|2020-08-10 09:55:00|1311.53|1311.53|1310.99|1310.99|1311.53|1311.53|1310.45|1310.45|0
1597053600000|2020-08-10 10:00:00|1311.53|1311.53|1313.43|1313.43|1313.43|1313.43|1311.53|1311.53|0
1597053900000|2020-08-10 10:05:00|1313.97|1313.97|1312.89|1312.89|1315.05|1315.05|1312.89|1312.89|0
1597054200000|2020-08-10 10:10:00|1313.97|1313.97|1314.12|1314.12|1314.12|1314.12|1312.89|1312.89|0
1597054500000|2020-08-10 10:15:00|1313.58|1313.58|1311.42|1311.42|1313.58|1313.58|1311.42|1311.42|0
1597054800000|2020-08-10 10:20:00|1311.96|1311.96|1314.16|1314.16|1314.16|1314.16|1311.96|1311.96|0
1597055100000|2020-08-10 10:25:00|1314.7|1314.7|1315.24|1315.24|1315.78|1315.78|1314.16|1314.16|0
1597055400000|2020-08-10 10:30:00|1315.15|1315.15|1316.98|1316.98|1319.01|1319.01|1315.15|1315.15|0
1597055700000|2020-08-10 10:35:00|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|0
1597056000000|2020-08-10 10:40:00|1315.9|1315.9|1316.98|1316.98|1316.98|1316.98|1314.82|1314.82|0
1597056300000|2020-08-10 10:45:00|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|1316.44|0
1597056600000|2020-08-10 10:50:00|1317.52|1317.52|1315.44|1315.44|1317.52|1317.52|1315.44|1315.44|0
1597056900000|2020-08-10 10:55:00|1314.9|1314.9|1316.52|1316.52|1316.52|1316.52|1314.9|1314.9|0
1597057200000|2020-08-10 11:00:00|1316.81|1316.81|1316.28|1316.28|1317.18|1317.18|1315.02|1315.02|0
1597057500000|2020-08-10 11:05:00|1315.74|1315.74|1314.62|1314.62|1315.74|1315.74|1314.62|1314.62|0
1597057800000|2020-08-10 11:10:00|1313.54|1313.54|1314.12|1314.12|1315.2|1315.2|1313.54|1313.54|0
1597058100000|2020-08-10 11:15:00|1313.58|1313.58|1314.66|1314.66|1314.66|1314.66|1313.04|1313.04|0
1597058400000|2020-08-10 11:20:00|1314.12|1314.12|1314.33|1314.33|1314.87|1314.87|1314.12|1314.12|0
1597058700000|2020-08-10 11:25:00|1314.87|1314.87|1313.79|1313.79|1314.87|1314.87|1313.79|1313.79|0
1597059000000|2020-08-10 11:30:00|1314.33|1314.33|1312.17|1312.17|1314.87|1314.87|1312.17|1312.17|0
1597059300000|2020-08-10 11:35:00|1312.71|1312.71|1313.79|1313.79|1314.33|1314.33|1311.63|1311.63|0
1597059600000|2020-08-10 11:40:00|1313.25|1313.25|1313.79|1313.79|1313.79|1313.79|1313.25|1313.25|0
1597059900000|2020-08-10 11:45:00|1313.25|1313.25|1311.01|1311.01|1313.87|1313.87|1311.01|1311.01|0
1597060200000|2020-08-10 11:50:00|1309.93|1309.93|1310.39|1310.39|1311.01|1311.01|1309.85|1309.85|0
1597060500000|2020-08-10 11:55:00|1310.93|1310.93|1311.55|1311.55|1312.09|1312.09|1310.93|1310.93|0
1597060800000|2020-08-10 12:00:00|1312.09|1312.09|1312.09|1312.09|1312.09|1312.09|1312.09|1312.09|0
1597061100000|2020-08-10 12:05:00|1312.63|1312.63|1313.71|1313.71|1313.71|1313.71|1312.63|1312.63|0
1597061400000|2020-08-10 12:10:00|1313.62|1313.62|1314.7|1314.7|1314.7|1314.7|1313.09|1313.09|0
1597061700000|2020-08-10 12:15:00|1313.62|1313.62|1314.7|1314.7|1314.7|1314.7|1313.09|1313.09|0
1597062000000|2020-08-10 12:20:00|1315.24|1315.24|1316.86|1316.86|1316.86|1316.86|1315.24|1315.24|0
1597062300000|2020-08-10 12:25:00|1316.32|1316.32|1316.32|1316.32|1316.32|1316.32|1316.32|1316.32|0
1597062600000|2020-08-10 12:30:00|1315.78|1315.78|1316.46|1316.46|1316.46|1316.46|1314.7|1314.7|0
1597062900000|2020-08-10 12:35:00|1315.39|1315.39|1317.5|1317.5|1317.5|1317.5|1315.3|1315.3|0
1597063200000|2020-08-10 12:40:00|1316.96|1316.96|1319.12|1319.12|1319.12|1319.12|1316.96|1316.96|0
1597063500000|2020-08-10 12:45:00|1319.66|1319.66|1319.66|1319.66|1319.66|1319.66|1319.12|1319.12|0
1597063800000|2020-08-10 12:50:00|1320.2|1320.2|1321.28|1321.28|1321.82|1321.82|1320.2|1320.2|0
1597064100000|2020-08-10 12:55:00|1321.2|1321.2|1322.94|1322.94|1324.56|1324.56|1321.2|1321.2|0
1597064400000|2020-08-10 13:00:00|1323.48|1323.48|1323.44|1323.44|1325.1|1325.1|1323.44|1323.44|0
1597064700000|2020-08-10 13:05:00|1322.9|1322.9|1323.02|1323.02|1323.02|1323.02|1320.32|1320.32|0
1597065000000|2020-08-10 13:10:00|1324.1|1324.1|1324.64|1324.64|1324.64|1324.64|1324.1|1324.1|0
1597065300000|2020-08-10 13:15:00|1324.1|1324.1|1325.47|1325.47|1325.51|1325.51|1324.1|1324.1|0
1597065600000|2020-08-10 13:20:00|1326.01|1326.01|1327.69|1327.69|1328.17|1328.17|1326.01|1326.01|0
1597065900000|2020-08-10 13:25:00|1328.23|1328.23|1328.13|1328.13|1329.25|1329.25|1327.59|1327.59|0
1597066200000|2020-08-10 13:30:00|1328.67|1328.67|1331.9|1331.9|1331.9|1331.9|1327.05|1327.05|0
1597066500000|2020-08-10 13:35:00|1332.44|1332.44|1328.71|1328.71|1332.44|1332.44|1328.71|1328.71|0
1597066800000|2020-08-10 13:40:00|1329.25|1329.25|1328.75|1328.75|1329.29|1329.29|1327.67|1327.67|0
1597067100000|2020-08-10 13:45:00|1329.83|1329.83|1326.88|1326.88|1330.37|1330.37|1326.88|1326.88|0
1597067400000|2020-08-10 13:50:00|1326.34|1326.34|1324.18|1324.18|1326.34|1326.34|1324.18|1324.18|0
1597067700000|2020-08-10 13:55:00|1324.72|1324.72|1325.26|1325.26|1326.34|1326.34|1324.72|1324.72|0
1597068000000|2020-08-10 14:00:00|1324.72|1324.72|1324.72|1324.72|1325.26|1325.26|1323.64|1323.64|0
1597068300000|2020-08-10 14:05:00|1324.18|1324.18|1324.72|1324.72|1325.8|1325.8|1324.18|1324.18|0
1597068600000|2020-08-10 14:10:00|1325.8|1325.8|1328.04|1328.04|1328.04|1328.04|1325.8|1325.8|0
1597068900000|2020-08-10 14:15:00|1328.58|1328.58|1328.74|1328.74|1329.28|1329.28|1326.42|1326.42|0
1597069200000|2020-08-10 14:20:00|1328.2|1328.2|1327.12|1327.12|1328.2|1328.2|1327.12|1327.12|0
1597069500000|2020-08-10 14:25:00|1326.58|1326.58|1328.63|1328.63|1329.71|1329.71|1326.58|1326.58|0
1597069800000|2020-08-10 14:30:00|1328.09|1328.09|1329.25|1329.25|1329.25|1329.25|1327.55|1327.55|0
1597070100000|2020-08-10 14:35:00|1329.79|1329.79|1327.63|1327.63|1329.79|1329.79|1327.63|1327.63|0
1597070400000|2020-08-10 14:40:00|1327.1|1327.1|1327.63|1327.63|1328.71|1328.71|1327.1|1327.1|0
1597070700000|2020-08-10 14:45:00|1328.01|1328.01|1328.32|1328.32|1328.47|1328.47|1327.39|1327.39|0
1597071000000|2020-08-10 14:50:00|1327.78|1327.78|1328.32|1328.32|1328.32|1328.32|1327.24|1327.24|0
1597071300000|2020-08-10 14:55:00|1328.18|1328.18|1327.31|1327.31|1328.58|1328.58|1326.77|1326.77|0
1597071600000|2020-08-10 15:00:00|1327.17|1327.17|1327.71|1327.71|1327.71|1327.71|1326.63|1326.63|0
1597071900000|2020-08-10 15:05:00|1327.17|1327.17|1328.79|1328.79|1328.79|1328.79|1327.17|1327.17|0
1597072200000|2020-08-10 15:10:00|1329.33|1329.33|1330.72|1330.72|1330.72|1330.72|1329.08|1329.08|0
1597072500000|2020-08-10 15:15:00|1331.26|1331.26|1331.26|1331.26|1331.8|1331.8|1331.12|1331.12|0
1597072800000|2020-08-10 15:20:00|1331.8|1331.8|1331.55|1331.55|1331.94|1331.94|1331.3|1331.3|0
1597073100000|2020-08-10 15:25:00|1332.09|1332.09|1331.19|1331.19|1333.17|1333.17|1330.11|1330.11|0
1597130100000|2020-08-11 07:15:00|1341.43|1341.43|1343.36|1343.36|1345.89|1345.89|1341.43|1341.43|0
1597130400000|2020-08-11 07:20:00|1344.43|1344.43|1347.67|1347.67|1348.75|1348.75|1344.43|1344.43|0
1597130700000|2020-08-11 07:25:00|1347.13|1347.13|1346.79|1346.79|1347.42|1347.42|1346.05|1346.05|0
1597131000000|2020-08-11 07:30:00|1347.33|1347.33|1348.02|1348.02|1348.02|1348.02|1345.18|1345.18|0
1597131300000|2020-08-11 07:35:00|1349.09|1349.09|1348.43|1348.43|1349.63|1349.63|1347.89|1347.89|0
1597131600000|2020-08-11 07:40:00|1349.51|1349.51|1347.35|1347.35|1350.59|1350.59|1347.35|1347.35|0
1597131900000|2020-08-11 07:45:00|1347.89|1347.89|1343.84|1343.84|1347.89|1347.89|1343.7|1343.7|0
1597132200000|2020-08-11 07:50:00|1343.76|1343.76|1344.78|1344.78|1344.92|1344.92|1343.22|1343.22|0
1597132500000|2020-08-11 07:55:00|1344.64|1344.64|1346.88|1346.88|1346.88|1346.88|1344.64|1344.64|0
1597132800000|2020-08-11 08:00:00|1346.34|1346.34|1346.09|1346.09|1347.42|1347.42|1346.09|1346.09|0
1597133100000|2020-08-11 08:05:00|1347.17|1347.17|1348.79|1348.79|1351.48|1351.48|1347.17|1347.17|0
1597133400000|2020-08-11 08:10:00|1350.4|1350.4|1348.29|1348.29|1350.4|1350.4|1347.13|1347.13|0
1597133700000|2020-08-11 08:15:00|1347.75|1347.75|1346.67|1346.67|1349.37|1349.37|1346.67|1346.67|0
1597134000000|2020-08-11 08:20:00|1347.21|1347.21|1349.91|1349.91|1350.45|1350.45|1347.21|1347.21|0
1597134300000|2020-08-11 08:25:00|1351.53|1351.53|1351.1|1351.1|1351.53|1351.53|1350.56|1350.56|0
1597134600000|2020-08-11 08:30:00|1351.64|1351.64|1354.87|1354.87|1354.87|1354.87|1351.1|1351.1|0
1597134900000|2020-08-11 08:35:00|1355.95|1355.95|1357.03|1357.03|1358.11|1358.11|1355.95|1355.95|0
1597135200000|2020-08-11 08:40:00|1357.57|1357.57|1358.53|1358.53|1358.53|1358.53|1357.03|1357.03|0
1597135500000|2020-08-11 08:45:00|1359.07|1359.07|1360.6|1360.6|1361.14|1361.14|1358.44|1358.44|0
1597135800000|2020-08-11 08:50:00|1360.06|1360.06|1360.6|1360.6|1361.14|1361.14|1359.52|1359.52|0
1597136100000|2020-08-11 08:55:00|1360.06|1360.06|1356.28|1356.28|1361.14|1361.14|1356.28|1356.28|0
1597136400000|2020-08-11 09:00:00|1355.75|1355.75|1355.21|1355.21|1355.75|1355.75|1353.59|1353.59|0
1597136700000|2020-08-11 09:05:00|1355.75|1355.75|1357.36|1357.36|1357.36|1357.36|1355.75|1355.75|0
1597137000000|2020-08-11 09:10:00|1356.82|1356.82|1360.1|1360.1|1361.72|1361.72|1356.82|1356.82|0
1597137300000|2020-08-11 09:15:00|1359.56|1359.56|1361.37|1361.37|1361.37|1361.37|1359.56|1359.56|0
1597137600000|2020-08-11 09:20:00|1360.29|1360.29|1361.91|1361.91|1362.98|1362.98|1360.29|1360.29|0
1597137900000|2020-08-11 09:25:00|1362.44|1362.44|1361.37|1361.37|1362.98|1362.98|1360.83|1360.83|0
1597138200000|2020-08-11 09:30:00|1361.91|1361.91|1360.29|1360.29|1361.91|1361.91|1358.67|1358.67|0
1597138500000|2020-08-11 09:35:00|1359.75|1359.75|1358.67|1358.67|1360.29|1360.29|1358.67|1358.67|0
1597138800000|2020-08-11 09:40:00|1359.21|1359.21|1358.67|1358.67|1359.21|1359.21|1358.67|1358.67|0
1597139100000|2020-08-11 09:45:00|1358.13|1358.13|1357.59|1357.59|1358.13|1358.13|1357.05|1357.05|0
1597139400000|2020-08-11 09:50:00|1357.05|1357.05|1356.51|1356.51|1357.05|1357.05|1356.39|1356.39|0
1597139700000|2020-08-11 09:55:00|1355.97|1355.97|1356.51|1356.51|1356.51|1356.51|1355.97|1355.97|0
1597140000000|2020-08-11 10:00:00|1357.05|1357.05|1356.51|1356.51|1358.13|1358.13|1356.51|1356.51|0
1597140300000|2020-08-11 10:05:00|1358.13|1358.13|1357.05|1357.05|1359.75|1359.75|1357.05|1357.05|0
1597140600000|2020-08-11 10:10:00|1357.01|1357.01|1355.8|1355.8|1357.01|1357.01|1355.8|1355.8|0
1597140900000|2020-08-11 10:15:00|1352.57|1352.57|1352.03|1352.03|1354.19|1354.19|1351.49|1351.49|0
1597141200000|2020-08-11 10:20:00|1351.49|1351.49|1351.45|1351.45|1352.03|1352.03|1350.91|1350.91|0
1597141500000|2020-08-11 10:25:00|1351.99|1351.99|1350.91|1350.91|1353.07|1353.07|1350.91|1350.91|0
1597141800000|2020-08-11 10:30:00|1351.45|1351.45|1352.53|1352.53|1353.61|1353.61|1351.45|1351.45|0
1597142100000|2020-08-11 10:35:00|1351.99|1351.99|1351.45|1351.45|1351.99|1351.99|1351.45|1351.45|0
1597142400000|2020-08-11 10:40:00|1350.37|1350.37|1351.45|1351.45|1351.45|1351.45|1350.37|1350.37|0
1597142700000|2020-08-11 10:45:00|1350.91|1350.91|1351.99|1351.99|1351.99|1351.99|1350.91|1350.91|0
1597143000000|2020-08-11 10:50:00|1352.53|1352.53|1353.61|1353.61|1353.61|1353.61|1352.53|1352.53|0
1597143300000|2020-08-11 10:55:00|1353.07|1353.07|1354.68|1354.68|1354.68|1354.68|1353.07|1353.07|0
1597143600000|2020-08-11 11:00:00|1354.97|1354.97|1354.93|1354.93|1355.01|1355.01|1353.89|1353.89|0
1597143900000|2020-08-11 11:05:00|1354.97|1354.97|1357.5|1357.5|1357.5|1357.5|1354.31|1354.31|0
1597144200000|2020-08-11 11:10:00|1356.96|1356.96|1356.96|1356.96|1357.5|1357.5|1356.42|1356.42|0
1597144500000|2020-08-11 11:15:00|1357.5|1357.5|1356.42|1356.42|1357.5|1357.5|1355.88|1355.88|0
1597144800000|2020-08-11 11:20:00|1357.5|1357.5|1353.85|1353.85|1357.5|1357.5|1353.85|1353.85|0
1597145100000|2020-08-11 11:25:00|1354.13|1354.13|1353.59|1353.59|1354.13|1354.13|1351.98|1351.98|0
1597145400000|2020-08-11 11:30:00|1353.05|1353.05|1353.59|1353.59|1353.59|1353.59|1351.98|1351.98|0
1597145700000|2020-08-11 11:35:00|1352.52|1352.52|1351.85|1351.85|1352.52|1352.52|1351.85|1351.85|0
1597146000000|2020-08-11 11:40:00|1351.31|1351.31|1350.23|1350.23|1351.85|1351.85|1350.23|1350.23|0
1597146300000|2020-08-11 11:45:00|1350.77|1350.77|1348.87|1348.87|1350.77|1350.77|1348.33|1348.33|0
1597146600000|2020-08-11 11:50:00|1349.41|1349.41|1348.66|1348.66|1349.41|1349.41|1348.66|1348.66|0
1597146900000|2020-08-11 11:55:00|1349.2|1349.2|1349.2|1349.2|1349.74|1349.74|1349.2|1349.2|0
1597147200000|2020-08-11 12:00:00|1349.74|1349.74|1351.36|1351.36|1351.36|1351.36|1349.74|1349.74|0
1597147500000|2020-08-11 12:05:00|1350.82|1350.82|1351.4|1351.4|1351.4|1351.4|1350.82|1350.82|0
1597147800000|2020-08-11 12:10:00|1351.94|1351.94|1353.02|1353.02|1353.02|1353.02|1351.94|1351.94|0
1597148100000|2020-08-11 12:15:00|1351.4|1351.4|1353.56|1353.56|1353.56|1353.56|1351.4|1351.4|0
1597148700000|2020-08-11 12:25:00|1353.52|1353.52|1355.45|1355.45|1355.59|1355.59|1353.43|1353.43|0
1597149000000|2020-08-11 12:30:00|1354.91|1354.91|1356.67|1356.67|1356.67|1356.67|1354.91|1354.91|0
1597149300000|2020-08-11 12:35:00|1357.21|1357.21|1358.83|1358.83|1358.83|1358.83|1357.21|1357.21|0
1597149600000|2020-08-11 12:40:00|1358.29|1358.29|1360.45|1360.45|1360.45|1360.45|1358.29|1358.29|0
1597149900000|2020-08-11 12:45:00|1359.91|1359.91|1359.91|1359.91|1359.91|1359.91|1359.37|1359.37|0
1597150200000|2020-08-11 12:50:00|1360.99|1360.99|1360.45|1360.45|1360.99|1360.99|1359.37|1359.37|0
1597150800000|2020-08-11 13:00:00|1360.32|1360.32|1359.7|1359.7|1360.32|1360.32|1358.62|1358.62|0
1597151100000|2020-08-11 13:05:00|1359.16|1359.16|1356.4|1356.4|1360.24|1360.24|1356.4|1356.4|0
1597151400000|2020-08-11 13:10:00|1356.28|1356.28|1356.24|1356.24|1356.78|1356.78|1355.7|1355.7|0
1597151700000|2020-08-11 13:15:00|1356.32|1356.32|1353.51|1353.51|1356.75|1356.75|1353.51|1353.51|0
1597152000000|2020-08-11 13:20:00|1352.97|1352.97|1354.71|1354.71|1355.25|1355.25|1352.97|1352.97|0
1597152300000|2020-08-11 13:25:00|1353.1|1353.1|1352.7|1352.7|1354.17|1354.17|1352.7|1352.7|0
1597152600000|2020-08-11 13:30:00|1352.16|1352.16|1351.33|1351.33|1352.7|1352.7|1351.09|1351.09|0
1597152900000|2020-08-11 13:35:00|1351.62|1351.62|1351.28|1351.28|1352.89|1352.89|1351.28|1351.28|0
1597153200000|2020-08-11 13:40:00|1351.81|1351.81|1352.44|1352.44|1352.44|1352.44|1351.81|1351.81|0
1597153500000|2020-08-11 13:45:00|1352.48|1352.48|1353.02|1353.02|1353.02|1353.02|1351.94|1351.94|0
1597153800000|2020-08-11 13:50:00|1353.56|1353.56|1351.4|1351.4|1353.56|1353.56|1350.32|1350.32|0
1597154100000|2020-08-11 13:55:00|1350.86|1350.86|1349.33|1349.33|1351.4|1351.4|1349.24|1349.24|0
1597154400000|2020-08-11 14:00:00|1349.45|1349.45|1348.91|1348.91|1349.45|1349.45|1344.59|1344.59|0
1597154700000|2020-08-11 14:05:00|1349.99|1349.99|1350.39|1350.39|1351.07|1351.07|1349.85|1349.85|0
1597155000000|2020-08-11 14:10:00|1351.47|1351.47|1350.39|1350.39|1351.47|1351.47|1350.24|1350.24|0
1597155300000|2020-08-11 14:15:00|1351.47|1351.47|1352|1352|1352.54|1352.54|1350.93|1350.93|0
1597155600000|2020-08-11 14:20:00|1351.47|1351.47|1349.31|1349.31|1351.47|1351.47|1349.31|1349.31|0
1597155900000|2020-08-11 14:25:00|1348.77|1348.77|1347.02|1347.02|1349.31|1349.31|1347.02|1347.02|0
1597156200000|2020-08-11 14:30:00|1348.1|1348.1|1346.4|1346.4|1348.1|1348.1|1346.4|1346.4|0
1597156500000|2020-08-11 14:35:00|1346.36|1346.36|1346.18|1346.18|1346.86|1346.86|1345.78|1345.78|0
1597156800000|2020-08-11 14:40:00|1346.22|1346.22|1346.8|1346.8|1347.34|1347.34|1346.22|1346.22|0
1597157100000|2020-08-11 14:45:00|1347.34|1347.34|1349.06|1349.06|1349.06|1349.06|1346.8|1346.8|0
1597157400000|2020-08-11 14:50:00|1348.52|1348.52|1349.56|1349.56|1350.14|1350.14|1348.52|1348.52|0
1597157700000|2020-08-11 14:55:00|1349.02|1349.02|1347.62|1347.62|1349.24|1349.24|1346.86|1346.86|0
1597158000000|2020-08-11 15:00:00|1348.7|1348.7|1347.34|1347.34|1349.1|1349.1|1346.8|1346.8|0
1597158300000|2020-08-11 15:05:00|1348.42|1348.42|1348.86|1348.86|1348.86|1348.86|1348.23|1348.23|0
1597158600000|2020-08-11 15:10:00|1348.77|1348.77|1347.69|1347.69|1349.31|1349.31|1347.69|1347.69|0
1597158900000|2020-08-11 15:15:00|1347.15|1347.15|1346.53|1346.53|1347.15|1347.15|1346.53|1346.53|0
1597159200000|2020-08-11 15:20:00|1347.07|1347.07|1341.12|1341.12|1347.07|1347.07|1341.12|1341.12|0
1597159500000|2020-08-11 15:25:00|1341.66|1341.66|1338.75|1338.75|1341.66|1341.66|1338.57|1338.57|0
1597216500000|2020-08-12 07:15:00|1370.83|1370.83|1368.05|1368.05|1371.61|1371.61|1367.51|1367.51|0
1597216800000|2020-08-12 07:20:00|1367.51|1367.51|1368.16|1368.16|1369.78|1369.78|1365.89|1365.89|0
1597217100000|2020-08-12 07:25:00|1369.24|1369.24|1368.16|1368.16|1371.4|1371.4|1368.16|1368.16|0
1597217400000|2020-08-12 07:30:00|1368.7|1368.7|1363.35|1363.35|1369.82|1369.82|1363.35|1363.35|0
1597217700000|2020-08-12 07:35:00|1363.89|1363.89|1361.19|1361.19|1365.51|1365.51|1360.11|1360.11|0
1597218000000|2020-08-12 07:40:00|1361.73|1361.73|1367.42|1367.42|1367.42|1367.42|1360.49|1360.49|0
1597218300000|2020-08-12 07:45:00|1366.34|1366.34|1365.8|1365.8|1367.96|1367.96|1364.72|1364.72|0
1597218600000|2020-08-12 07:50:00|1365.26|1365.26|1361.48|1361.48|1365.26|1365.26|1361.48|1361.48|0
1597218900000|2020-08-12 07:55:00|1362.56|1362.56|1359.32|1359.32|1362.56|1362.56|1357.71|1357.71|0
1597219200000|2020-08-12 08:00:00|1358.79|1358.79|1360.69|1360.69|1361.48|1361.48|1358.79|1358.79|0
1597219500000|2020-08-12 08:05:00|1361.77|1361.77|1359.28|1359.28|1363.93|1363.93|1359.28|1359.28|0
1597219800000|2020-08-12 08:10:00|1358.87|1358.87|1356.17|1356.17|1359.41|1359.41|1356.17|1356.17|0
1597220100000|2020-08-12 08:15:00|1356.05|1356.05|1355.58|1355.58|1356.66|1356.66|1355.3|1355.3|0
1597220400000|2020-08-12 08:20:00|1356.15|1356.15|1354.53|1354.53|1357.77|1357.77|1354.53|1354.53|0
1597220700000|2020-08-12 08:25:00|1353.99|1353.99|1353.45|1353.45|1353.99|1353.99|1351.83|1351.83|0
1597221000000|2020-08-12 08:30:00|1353.99|1353.99|1353.45|1353.45|1354.53|1354.53|1352.91|1352.91|0
1597221300000|2020-08-12 08:35:00|1353.99|1353.99|1355.61|1355.61|1355.61|1355.61|1352.37|1352.37|0
1597221600000|2020-08-12 08:40:00|1356.15|1356.15|1355.92|1355.92|1356.69|1356.69|1355.35|1355.35|0
1597221900000|2020-08-12 08:45:00|1356.46|1356.46|1359.16|1359.16|1359.16|1359.16|1356.46|1356.46|0
1597222200000|2020-08-12 08:50:00|1359.7|1359.7|1360.24|1360.24|1360.78|1360.78|1359.7|1359.7|0
1597222500000|2020-08-12 08:55:00|1359.7|1359.7|1361.32|1361.32|1361.32|1361.32|1359.16|1359.16|0
1597222800000|2020-08-12 09:00:00|1360.78|1360.78|1362.4|1362.4|1362.4|1362.4|1359.16|1359.16|0
1597223100000|2020-08-12 09:05:00|1361.32|1361.32|1360.65|1360.65|1361.32|1361.32|1360.11|1360.11|0
1597223400000|2020-08-12 09:10:00|1361.08|1361.08|1361.62|1361.62|1361.62|1361.62|1361.08|1361.08|0
1597223700000|2020-08-12 09:15:00|1362.16|1362.16|1363.9|1363.9|1363.9|1363.9|1362.16|1362.16|0
1597224000000|2020-08-12 09:20:00|1363.78|1363.78|1362.7|1362.7|1364.32|1364.32|1362.7|1362.7|0
1597224300000|2020-08-12 09:25:00|1362.16|1362.16|1361.08|1361.08|1362.16|1362.16|1361.08|1361.08|0
1597224600000|2020-08-12 09:30:00|1360|1360|1360.54|1360.54|1360.54|1360.54|1360|1360|0
1597224900000|2020-08-12 09:35:00|1360|1360|1360.14|1360.14|1360.14|1360.14|1360|1360|0
1597225200000|2020-08-12 09:40:00|1359.6|1359.6|1358.53|1358.53|1359.6|1359.6|1358.53|1358.53|0
1597225500000|2020-08-12 09:45:00|1357.99|1357.99|1355.97|1355.97|1357.99|1357.99|1355.29|1355.29|0
1597225800000|2020-08-12 09:50:00|1356.01|1356.01|1357.05|1357.05|1357.05|1357.05|1355.97|1355.97|0
1597226100000|2020-08-12 09:55:00|1355.97|1355.97|1355.43|1355.43|1356.51|1356.51|1354.89|1354.89|0
1597226400000|2020-08-12 10:00:00|1355.97|1355.97|1354.31|1354.31|1355.97|1355.97|1353.23|1353.23|0
1597226700000|2020-08-12 10:05:00|1355.93|1355.93|1357.94|1357.94|1358.09|1358.09|1355.93|1355.93|0
1597227000000|2020-08-12 10:10:00|1358.48|1358.48|1361.72|1361.72|1363.34|1363.34|1358.48|1358.48|0
1597227300000|2020-08-12 10:15:00|1361.18|1361.18|1361.72|1361.72|1361.72|1361.72|1359.56|1359.56|0
1597227600000|2020-08-12 10:20:00|1361.18|1361.18|1360.64|1360.64|1361.18|1361.18|1360.64|1360.64|0
1597227900000|2020-08-12 10:25:00|1359.56|1359.56|1359.56|1359.56|1359.56|1359.56|1359.56|1359.56|0
1597228200000|2020-08-12 10:30:00|1360.1|1360.1|1361.18|1361.18|1361.18|1361.18|1360.1|1360.1|0
1597228500000|2020-08-12 10:35:00|1360.64|1360.64|1361.18|1361.18|1362.26|1362.26|1360.64|1360.64|0
1597228800000|2020-08-12 10:40:00|1361.72|1361.72|1359.56|1359.56|1361.72|1361.72|1359.02|1359.02|0
1597229100000|2020-08-12 10:45:00|1360.1|1360.1|1362.8|1362.8|1363.34|1363.34|1359.56|1359.56|0
1597229400000|2020-08-12 10:50:00|1362.92|1362.92|1363.22|1363.22|1363.9|1363.9|1362.28|1362.28|0
1597229700000|2020-08-12 10:55:00|1362.68|1362.68|1363.8|1363.8|1364.34|1364.34|1362.68|1362.68|0
1597230000000|2020-08-12 11:00:00|1362.18|1362.18|1362.32|1362.32|1363.8|1363.8|1362.18|1362.18|0
1597230300000|2020-08-12 11:05:00|1362.86|1362.86|1362.86|1362.86|1363.94|1363.94|1362.86|1362.86|0
1597230600000|2020-08-12 11:10:00|1363.4|1363.4|1363.94|1363.94|1363.94|1363.94|1363.4|1363.4|0
1597230900000|2020-08-12 11:15:00|1363.4|1363.4|1363.94|1363.94|1363.94|1363.94|1363.4|1363.4|0
1597231200000|2020-08-12 11:20:00|1363.4|1363.4|1360.16|1360.16|1363.4|1363.4|1359.62|1359.62|0
1597231500000|2020-08-12 11:25:00|1359.62|1359.62|1361.24|1361.24|1361.24|1361.24|1359.62|1359.62|0
1597231800000|2020-08-12 11:30:00|1361.78|1361.78|1366.1|1366.1|1366.1|1366.1|1361.78|1361.78|0
1597232100000|2020-08-12 11:35:00|1365.56|1365.56|1366.63|1366.63|1367.71|1367.71|1365.56|1365.56|0
1597232400000|2020-08-12 11:40:00|1365.56|1365.56|1366.1|1366.1|1366.63|1366.63|1365.56|1365.56|0
1597232700000|2020-08-12 11:45:00|1365.56|1365.56|1366.1|1366.1|1366.1|1366.1|1365.56|1365.56|0
1597233000000|2020-08-12 11:50:00|1365.56|1365.56|1364.48|1364.48|1365.56|1365.56|1363.94|1363.94|0
1597233300000|2020-08-12 11:55:00|1363.4|1363.4|1362.86|1362.86|1363.94|1363.94|1362.32|1362.32|0
1597233600000|2020-08-12 12:00:00|1363.4|1363.4|1365.43|1365.43|1366.63|1366.63|1363.4|1363.4|0
1597233900000|2020-08-12 12:05:00|1365.97|1365.97|1365.43|1365.43|1366.51|1366.51|1364.89|1364.89|0
1597234200000|2020-08-12 12:10:00|1364.89|1364.89|1365.97|1365.97|1366.51|1366.51|1362.73|1362.73|0
1597234500000|2020-08-12 12:15:00|1364.89|1364.89|1365.43|1365.43|1365.43|1365.43|1364.35|1364.35|0
1597234800000|2020-08-12 12:20:00|1365.97|1365.97|1367.63|1367.63|1367.63|1367.63|1365.97|1365.97|0
1597235100000|2020-08-12 12:25:00|1368.17|1368.17|1368.99|1368.99|1368.99|1368.99|1368.17|1368.17|0
1597235400000|2020-08-12 12:30:00|1369.12|1369.12|1369.78|1369.78|1369.78|1369.78|1368.58|1368.58|0
1597235700000|2020-08-12 12:35:00|1370.32|1370.32|1370.86|1370.86|1371.94|1371.94|1370.32|1370.32|0
1597236000000|2020-08-12 12:40:00|1371.94|1371.94|1372.48|1372.48|1372.48|1372.48|1371.4|1371.4|0
1597236300000|2020-08-12 12:45:00|1373.02|1373.02|1371.94|1371.94|1373.02|1373.02|1371.94|1371.94|0
1597236600000|2020-08-12 12:50:00|1371.4|1371.4|1370.45|1370.45|1371.4|1371.4|1370.32|1370.32|0
1597236900000|2020-08-12 12:55:00|1370.99|1370.99|1370.74|1370.74|1371.94|1371.94|1370.2|1370.2|0
1597237200000|2020-08-12 13:00:00|1370.2|1370.2|1372.85|1372.85|1373.39|1373.39|1369.62|1369.62|0
1597237500000|2020-08-12 13:05:00|1372.31|1372.31|1372.4|1372.4|1372.4|1372.4|1372.31|1372.31|0
1597237800000|2020-08-12 13:10:00|1372.94|1372.94|1371.32|1371.32|1372.94|1372.94|1371.32|1371.32|0
1597238100000|2020-08-12 13:15:00|1371.86|1371.86|1370.45|1370.45|1371.86|1371.86|1370.24|1370.24|0
1597238400000|2020-08-12 13:20:00|1370.99|1370.99|1369.41|1369.41|1371.03|1371.03|1368.87|1368.87|0
1597238700000|2020-08-12 13:25:00|1368.87|1368.87|1368.95|1368.95|1368.95|1368.95|1368.33|1368.33|0
1597239000000|2020-08-12 13:30:00|1368.41|1368.41|1366.88|1366.88|1369.04|1369.04|1366.34|1366.34|0
1597239300000|2020-08-12 13:35:00|1367.42|1367.42|1367.96|1367.96|1368.5|1368.5|1366.34|1366.34|0
1597239600000|2020-08-12 13:40:00|1367.42|1367.42|1366.46|1366.46|1367.96|1367.96|1366.34|1366.34|0
1597239900000|2020-08-12 13:45:00|1365.92|1365.92|1365.49|1365.49|1366.61|1366.61|1365.49|1365.49|0
1597240200000|2020-08-12 13:50:00|1364.95|1364.95|1365.28|1365.28|1365.98|1365.98|1364.95|1364.95|0
1597240500000|2020-08-12 13:55:00|1364.74|1364.74|1362.58|1362.58|1364.74|1364.74|1362.58|1362.58|0
1597240800000|2020-08-12 14:00:00|1362.04|1362.04|1361.5|1361.5|1362.04|1362.04|1360.42|1360.42|0
1597241100000|2020-08-12 14:05:00|1362.04|1362.04|1363.29|1363.29|1364.9|1364.9|1362.04|1362.04|0
1597241400000|2020-08-12 14:10:00|1363.16|1363.16|1363.7|1363.7|1364.78|1364.78|1363.16|1363.16|0
1597241700000|2020-08-12 14:15:00|1363.84|1363.84|1366.5|1366.5|1367.58|1367.58|1363.84|1363.84|0
1597242000000|2020-08-12 14:20:00|1365.96|1365.96|1365.96|1365.96|1366.5|1366.5|1365.42|1365.42|0
1597242300000|2020-08-12 14:25:00|1366.5|1366.5|1366.99|1366.99|1367.04|1367.04|1364.76|1364.76|0
1597242600000|2020-08-12 14:30:00|1367.53|1367.53|1368.65|1368.65|1369.15|1369.15|1367.53|1367.53|0
1597242900000|2020-08-12 14:35:00|1368.11|1368.11|1367.99|1367.99|1368.65|1368.65|1366.87|1366.87|0
1597243200000|2020-08-12 14:40:00|1366.91|1366.91|1368.17|1368.17|1368.71|1368.71|1366.91|1366.91|0
1597243500000|2020-08-12 14:45:00|1367.63|1367.63|1367.09|1367.09|1367.63|1367.63|1367.09|1367.09|0
1597243800000|2020-08-12 14:50:00|1367.18|1367.18|1367.72|1367.72|1367.72|1367.72|1366.64|1366.64|0
1597244100000|2020-08-12 14:55:00|1367.18|1367.18|1365.76|1365.76|1368.25|1368.25|1365.22|1365.22|0
1597244400000|2020-08-12 15:00:00|1365.22|1365.22|1364.98|1364.98|1366.43|1366.43|1364.44|1364.44|0
1597244700000|2020-08-12 15:05:00|1366.05|1366.05|1364.93|1364.93|1366.05|1366.05|1364.93|1364.93|0
1597245000000|2020-08-12 15:10:00|1365.47|1365.47|1364.18|1364.18|1365.47|1365.47|1363.32|1363.32|0
1597245300000|2020-08-12 15:15:00|1363.64|1363.64|1361.98|1361.98|1363.64|1363.64|1361.98|1361.98|0
1597245600000|2020-08-12 15:20:00|1362.52|1362.52|1363.59|1363.59|1363.99|1363.99|1361.44|1361.44|0
1597245900000|2020-08-12 15:25:00|1363.67|1363.67|1364.06|1364.06|1365.14|1365.14|1361.46|1361.46|0
1597302900000|2020-08-13 07:15:00|1341.08|1341.08|1350.54|1350.54|1350.54|1350.54|1341.08|1341.08|0
1597303200000|2020-08-13 07:20:00|1349.46|1349.46|1346.23|1346.23|1351.08|1351.08|1346.23|1346.23|0
1597303500000|2020-08-13 07:25:00|1344.61|1344.61|1341.37|1341.37|1344.61|1344.61|1340.29|1340.29|0
1597303800000|2020-08-13 07:30:00|1340.83|1340.83|1342.95|1342.95|1344.07|1344.07|1339.75|1339.75|0
1597304100000|2020-08-13 07:35:00|1344.57|1344.57|1345.64|1345.64|1345.64|1345.64|1343.49|1343.49|0
1597304400000|2020-08-13 07:40:00|1345.11|1345.11|1346.18|1346.18|1346.18|1346.18|1344.03|1344.03|0
1597304700000|2020-08-13 07:45:00|1347.8|1347.8|1344.03|1344.03|1348.34|1348.34|1344.03|1344.03|0
1597305000000|2020-08-13 07:50:00|1343.49|1343.49|1343.9|1343.9|1344.98|1344.98|1343.49|1343.49|0
1597305300000|2020-08-13 07:55:00|1343.36|1343.36|1345.23|1345.23|1345.23|1345.23|1343.36|1343.36|0
1597305600000|2020-08-13 08:00:00|1346.31|1346.31|1345.23|1345.23|1346.31|1346.31|1344.69|1344.69|0
1597305900000|2020-08-13 08:05:00|1344.15|1344.15|1342.35|1342.35|1344.59|1344.59|1341.81|1341.81|0
1597306200000|2020-08-13 08:10:00|1342.89|1342.89|1341.68|1341.68|1342.89|1342.89|1340.61|1340.61|0
1597306500000|2020-08-13 08:15:00|1341.15|1341.15|1340.07|1340.07|1341.15|1341.15|1340.07|1340.07|0
1597306800000|2020-08-13 08:20:00|1338.99|1338.99|1338.45|1338.45|1338.99|1338.99|1337.37|1337.37|0
1597307100000|2020-08-13 08:25:00|1337.91|1337.91|1335.75|1335.75|1338.45|1338.45|1335.75|1335.75|0
1597307400000|2020-08-13 08:30:00|1334.67|1334.67|1336.29|1336.29|1336.29|1336.29|1332.51|1332.51|0
1597307700000|2020-08-13 08:35:00|1335.21|1335.21|1335.75|1335.75|1336.29|1336.29|1335.21|1335.21|0
1597308000000|2020-08-13 08:40:00|1336.29|1336.29|1339.27|1339.27|1339.27|1339.27|1336.29|1336.29|0
1597308300000|2020-08-13 08:45:00|1339.81|1339.81|1341.64|1341.64|1342.72|1342.72|1339.81|1339.81|0
1597308600000|2020-08-13 08:50:00|1341.1|1341.1|1341.78|1341.78|1341.78|1341.78|1341.1|1341.1|0
1597308900000|2020-08-13 08:55:00|1342.32|1342.32|1340.06|1340.06|1342.36|1342.36|1340.06|1340.06|0
1597309200000|2020-08-13 09:00:00|1339.94|1339.94|1341.55|1341.55|1342.09|1342.09|1339.94|1339.94|0
1597309500000|2020-08-13 09:05:00|1341.51|1341.51|1339.69|1339.69|1341.51|1341.51|1339.69|1339.69|0
1597309800000|2020-08-13 09:10:00|1339.15|1339.15|1338.61|1338.61|1339.69|1339.69|1338.61|1338.61|0
1597310100000|2020-08-13 09:15:00|1339.15|1339.15|1341.68|1341.68|1342.22|1342.22|1338.07|1338.07|0
1597310400000|2020-08-13 09:20:00|1341.14|1341.14|1342.36|1342.36|1342.36|1342.36|1341.14|1341.14|0
1597310700000|2020-08-13 09:25:00|1343.44|1343.44|1345.6|1345.6|1346.14|1346.14|1343.44|1343.44|0
1597311000000|2020-08-13 09:30:00|1346.68|1346.68|1347.03|1347.03|1347.22|1347.22|1346.14|1346.14|0
1597311300000|2020-08-13 09:35:00|1346.49|1346.49|1346.2|1346.2|1346.49|1346.49|1346.2|1346.2|0
1597311600000|2020-08-13 09:40:00|1344.58|1344.58|1343.36|1343.36|1344.58|1344.58|1343.36|1343.36|0
1597311900000|2020-08-13 09:45:00|1343.9|1343.9|1346.68|1346.68|1347.22|1347.22|1343.9|1343.9|0
1597312200000|2020-08-13 09:50:00|1346.14|1346.14|1346.27|1346.27|1346.81|1346.81|1345.73|1345.73|0
1597312500000|2020-08-13 09:55:00|1345.73|1345.73|1346.27|1346.27|1346.27|1346.27|1345.19|1345.19|0
1597312800000|2020-08-13 10:00:00|1345.73|1345.73|1345.56|1345.56|1345.73|1345.73|1344.48|1344.48|0
1597313100000|2020-08-13 10:05:00|1345.02|1345.02|1345.02|1345.02|1345.56|1345.56|1345.02|1345.02|0
1597313400000|2020-08-13 10:10:00|1344.94|1344.94|1343.86|1343.86|1344.94|1344.94|1343.86|1343.86|0
1597313700000|2020-08-13 10:15:00|1343.32|1343.32|1344.4|1344.4|1344.94|1344.94|1343.32|1343.32|0
1597314000000|2020-08-13 10:20:00|1343.32|1343.32|1343.32|1343.32|1344.4|1344.4|1343.32|1343.32|0
1597314300000|2020-08-13 10:25:00|1343.86|1343.86|1344.94|1344.94|1344.94|1344.94|1343.86|1343.86|0
1597314600000|2020-08-13 10:30:00|1345.48|1345.48|1347.24|1347.24|1347.24|1347.24|1345.48|1345.48|0
1597314900000|2020-08-13 10:35:00|1346.7|1346.7|1346.7|1346.7|1347.24|1347.24|1346.7|1346.7|0
1597315200000|2020-08-13 10:40:00|1346.16|1346.16|1346.7|1346.7|1346.7|1346.7|1346.16|1346.16|0
1597315500000|2020-08-13 10:45:00|1345.62|1345.62|1346.16|1346.16|1346.16|1346.16|1345.62|1345.62|0
1597315800000|2020-08-13 10:50:00|1345.08|1345.08|1343.69|1343.69|1345.62|1345.62|1343.46|1343.46|0
1597316100000|2020-08-13 10:55:00|1342.61|1342.61|1342.07|1342.07|1342.61|1342.61|1339.91|1339.91|0
1597316400000|2020-08-13 11:00:00|1342.24|1342.24|1339.82|1339.82|1342.52|1342.52|1339.82|1339.82|0
1597316700000|2020-08-13 11:05:00|1339.57|1339.57|1336.75|1336.75|1339.57|1339.57|1336.75|1336.75|0
1597317000000|2020-08-13 11:10:00|1337.29|1337.29|1335.79|1335.79|1337.29|1337.29|1335.79|1335.79|0
1597317300000|2020-08-13 11:15:00|1336.33|1336.33|1336.87|1336.87|1336.87|1336.87|1335.25|1335.25|0
1597317600000|2020-08-13 11:20:00|1337.94|1337.94|1335.79|1335.79|1337.94|1337.94|1335.79|1335.79|0
1597317900000|2020-08-13 11:25:00|1336.33|1336.33|1336.33|1336.33|1336.33|1336.33|1336.33|1336.33|0
1597318200000|2020-08-13 11:30:00|1335.25|1335.25|1337.4|1337.4|1337.4|1337.4|1335.25|1335.25|0
1597318500000|2020-08-13 11:35:00|1337.94|1337.94|1337.94|1337.94|1337.94|1337.94|1337.4|1337.4|0
1597318800000|2020-08-13 11:40:00|1339.02|1339.02|1337.94|1337.94|1339.02|1339.02|1337.94|1337.94|0
1597319100000|2020-08-13 11:45:00|1339.56|1339.56|1340.39|1340.39|1340.39|1340.39|1339.02|1339.02|0
1597319400000|2020-08-13 11:50:00|1340.93|1340.93|1342.01|1342.01|1342.01|1342.01|1340.93|1340.93|0
1597319700000|2020-08-13 11:55:00|1340.93|1340.93|1340.02|1340.02|1340.93|1340.93|1340.02|1340.02|0
1597320000000|2020-08-13 12:00:00|1339.48|1339.48|1340.02|1340.02|1340.02|1340.02|1339.48|1339.48|0
1597320300000|2020-08-13 12:05:00|1340.56|1340.56|1338.94|1338.94|1341.1|1341.1|1338.4|1338.4|0
1597320600000|2020-08-13 12:10:00|1338.9|1338.9|1339.94|1339.94|1339.94|1339.94|1338.86|1338.86|0
1597320900000|2020-08-13 12:15:00|1339.89|1339.89|1339.35|1339.35|1339.89|1339.89|1338.82|1338.82|0
1597321200000|2020-08-13 12:20:00|1339.19|1339.19|1337.49|1337.49|1339.19|1339.19|1337.49|1337.49|0
1597321500000|2020-08-13 12:25:00|1336.95|1336.95|1335.87|1335.87|1336.95|1336.95|1335.87|1335.87|0
1597321800000|2020-08-13 12:30:00|1336.95|1336.95|1342.34|1342.34|1342.88|1342.88|1336.95|1336.95|0
1597322100000|2020-08-13 12:35:00|1341.26|1341.26|1343.01|1343.01|1343.01|1343.01|1341.26|1341.26|0
1597322400000|2020-08-13 12:40:00|1343.55|1343.55|1343.42|1343.42|1343.55|1343.55|1342.88|1342.88|0
1597322700000|2020-08-13 12:45:00|1343.96|1343.96|1345.58|1345.58|1345.58|1345.58|1343.96|1343.96|0
1597323000000|2020-08-13 12:50:00|1344.5|1344.5|1342.88|1342.88|1345.04|1345.04|1342.88|1342.88|0
1597323300000|2020-08-13 12:55:00|1343.42|1343.42|1342.34|1342.34|1344.5|1344.5|1342.34|1342.34|0
1597323600000|2020-08-13 13:00:00|1342.88|1342.88|1343.28|1343.28|1343.42|1343.42|1342.88|1342.88|0
1597323900000|2020-08-13 13:05:00|1342.2|1342.2|1342.2|1342.2|1342.2|1342.2|1341.12|1341.12|0
1597324200000|2020-08-13 13:10:00|1342.12|1342.12|1341.58|1341.58|1343.2|1343.2|1341.58|1341.58|0
1597324500000|2020-08-13 13:15:00|1342.12|1342.12|1343.2|1343.2|1343.2|1343.2|1342.12|1342.12|0
1597324800000|2020-08-13 13:20:00|1343.74|1343.74|1343.74|1343.74|1344.27|1344.27|1343.74|1343.74|0
1597325100000|2020-08-13 13:25:00|1344.27|1344.27|1342.12|1342.12|1345.35|1345.35|1341.44|1341.44|0
1597325400000|2020-08-13 13:30:00|1341.58|1341.58|1335.6|1335.6|1341.58|1341.58|1335.6|1335.6|0
1597325700000|2020-08-13 13:35:00|1336.14|1336.14|1337.87|1337.87|1338.84|1338.84|1336.14|1336.14|0
1597326000000|2020-08-13 13:40:00|1337.33|1337.33|1338.41|1338.41|1338.41|1338.41|1336.25|1336.25|0
1597326300000|2020-08-13 13:45:00|1337.87|1337.87|1339.08|1339.08|1339.08|1339.08|1337.33|1337.33|0
1597326600000|2020-08-13 13:50:00|1339.61|1339.61|1340.74|1340.74|1340.74|1340.74|1339.61|1339.61|0
1597326900000|2020-08-13 13:55:00|1341.27|1341.27|1339.66|1339.66|1341.27|1341.27|1339.66|1339.66|0
1597327200000|2020-08-13 14:00:00|1338.58|1338.58|1337.5|1337.5|1338.58|1338.58|1337.5|1337.5|0
1597327500000|2020-08-13 14:05:00|1336.96|1336.96|1335.34|1335.34|1336.96|1336.96|1334.8|1334.8|0
1597327800000|2020-08-13 14:10:00|1334.8|1334.8|1334.72|1334.72|1335.34|1335.34|1334.72|1334.72|0
1597328100000|2020-08-13 14:15:00|1334.18|1334.18|1338.41|1338.41|1338.41|1338.41|1334.18|1334.18|0
1597328400000|2020-08-13 14:20:00|1340.57|1340.57|1336.79|1336.79|1340.57|1340.57|1336.79|1336.79|0
1597328700000|2020-08-13 14:25:00|1337.33|1337.33|1336.25|1336.25|1340.03|1340.03|1335.71|1335.71|0
1597329000000|2020-08-13 14:30:00|1336.79|1336.79|1337.46|1337.46|1337.46|1337.46|1335.71|1335.71|0
1597329300000|2020-08-13 14:35:00|1336.92|1336.92|1338|1338|1338|1338|1335.84|1335.84|0
1597329600000|2020-08-13 14:40:00|1337.46|1337.46|1335.84|1335.84|1337.46|1337.46|1335.84|1335.84|0
1597329900000|2020-08-13 14:45:00|1334.76|1334.76|1333.68|1333.68|1335.3|1335.3|1333.14|1333.14|0
1597330200000|2020-08-13 14:50:00|1334.22|1334.22|1331.44|1331.44|1334.22|1334.22|1330.9|1330.9|0
1597330500000|2020-08-13 14:55:00|1330.9|1330.9|1329.24|1329.24|1330.9|1330.9|1329.24|1329.24|0
1597330800000|2020-08-13 15:00:00|1329.78|1329.78|1330.46|1330.46|1330.46|1330.46|1329.24|1329.24|0
1597331100000|2020-08-13 15:05:00|1331|1331|1330.54|1330.54|1331.62|1331.62|1330.46|1330.46|0
1597331400000|2020-08-13 15:10:00|1329.47|1329.47|1332.16|1332.16|1332.16|1332.16|1329.47|1329.47|0
1597331700000|2020-08-13 15:15:00|1332.7|1332.7|1332.12|1332.12|1333.78|1333.78|1332.12|1332.12|0
1597332000000|2020-08-13 15:20:00|1331.58|1331.58|1332.7|1332.7|1332.7|1332.7|1331.58|1331.58|0
1597332300000|2020-08-13 15:25:00|1333.24|1333.24|1333.22|1333.22|1333.24|1333.24|1331.48|1331.48|0
1597389300000|2020-08-14 07:15:00|1322.68|1322.68|1323.64|1323.64|1326.99|1326.99|1320.52|1320.52|0
1597389600000|2020-08-14 07:20:00|1324.72|1324.72|1321.06|1321.06|1325.26|1325.26|1321.06|1321.06|0
1597389900000|2020-08-14 07:25:00|1321.6|1321.6|1322.68|1322.68|1322.68|1322.68|1319.45|1319.45|0
1597390200000|2020-08-14 07:30:00|1323.22|1323.22|1320.19|1320.19|1323.22|1323.22|1319.65|1319.65|0
1597390500000|2020-08-14 07:35:00|1318.57|1318.57|1317.87|1317.87|1318.57|1318.57|1316.42|1316.42|0
1597390800000|2020-08-14 07:40:00|1318.41|1318.41|1313.8|1313.8|1318.41|1318.41|1313.8|1313.8|0
1597391100000|2020-08-14 07:45:00|1313.26|1313.26|1310.28|1310.28|1313.26|1313.26|1310.28|1310.28|0
1597391400000|2020-08-14 07:50:00|1309.2|1309.2|1307.65|1307.65|1309.27|1309.27|1307.04|1307.04|0
1597391700000|2020-08-14 07:55:00|1307.49|1307.49|1309.36|1309.36|1309.9|1309.9|1307.49|1307.49|0
1597392000000|2020-08-14 08:00:00|1308.28|1308.28|1307.74|1307.74|1308.82|1308.82|1306.66|1306.66|0
1597392300000|2020-08-14 08:05:00|1308.28|1308.28|1305.41|1305.41|1308.28|1308.28|1303.26|1303.26|0
1597392600000|2020-08-14 08:10:00|1304.87|1304.87|1305.04|1305.04|1305.46|1305.46|1303.8|1303.8|0
1597392900000|2020-08-14 08:15:00|1303.42|1303.42|1297.94|1297.94|1303.42|1303.42|1296.74|1296.74|0
1597393200000|2020-08-14 08:20:00|1297.4|1297.4|1294.83|1294.83|1297.4|1297.4|1291.55|1291.55|0
1597393500000|2020-08-14 08:25:00|1294.29|1294.29|1296.87|1296.87|1297.53|1297.53|1294.29|1294.29|0
1597393800000|2020-08-14 08:30:00|1296.33|1296.33|1295.79|1295.79|1298.48|1298.48|1295.25|1295.25|0
1597394100000|2020-08-14 08:35:00|1296.87|1296.87|1300.83|1300.83|1301.72|1301.72|1296.87|1296.87|0
1597394400000|2020-08-14 08:40:00|1301.9|1301.9|1304.6|1304.6|1304.6|1304.6|1301.9|1301.9|0
1597394700000|2020-08-14 08:45:00|1304.06|1304.06|1304.16|1304.16|1304.16|1304.16|1301.36|1301.36|0
1597395000000|2020-08-14 08:50:00|1303.08|1303.08|1309.39|1309.39|1309.39|1309.39|1303.08|1303.08|0
1597395300000|2020-08-14 08:55:00|1309.93|1309.93|1309.39|1309.39|1310.47|1310.47|1308.31|1308.31|0
1597395600000|2020-08-14 09:00:00|1308.85|1308.85|1305.08|1305.08|1309.39|1309.39|1304.54|1304.54|0
1597395900000|2020-08-14 09:05:00|1304.54|1304.54|1304|1304|1305.08|1305.08|1304|1304|0
1597396200000|2020-08-14 09:10:00|1302.92|1302.92|1301.84|1301.84|1302.92|1302.92|1300.76|1300.76|0
1597396500000|2020-08-14 09:15:00|1302.38|1302.38|1305.08|1305.08|1307.23|1307.23|1302.38|1302.38|0
1597396800000|2020-08-14 09:20:00|1304.54|1304.54|1303.46|1303.46|1304.54|1304.54|1302.92|1302.92|0
1597397100000|2020-08-14 09:25:00|1302.38|1302.38|1302.92|1302.92|1302.92|1302.92|1300.22|1300.22|0
1597397400000|2020-08-14 09:30:00|1303.46|1303.46|1304.54|1304.54|1304.54|1304.54|1302.38|1302.38|0
1597397700000|2020-08-14 09:35:00|1304|1304|1302.24|1302.24|1304|1304|1301.7|1301.7|0
1597398000000|2020-08-14 09:40:00|1301.16|1301.16|1302.24|1302.24|1302.78|1302.78|1301.16|1301.16|0
1597398300000|2020-08-14 09:45:00|1301.7|1301.7|1300.08|1300.08|1302.24|1302.24|1300.08|1300.08|0
1597398600000|2020-08-14 09:50:00|1300.62|1300.62|1299.54|1299.54|1301.7|1301.7|1298.46|1298.46|0
1597398900000|2020-08-14 09:55:00|1299|1299|1302.4|1302.4|1302.4|1302.4|1299|1299|0
1597399200000|2020-08-14 10:00:00|1302.94|1302.94|1303.48|1303.48|1303.48|1303.48|1302.94|1302.94|0
1597399500000|2020-08-14 10:05:00|1301.86|1301.86|1302.4|1302.4|1302.94|1302.94|1301.86|1301.86|0
1597399800000|2020-08-14 10:10:00|1301.86|1301.86|1302.4|1302.4|1302.94|1302.94|1301.32|1301.32|0
1597400100000|2020-08-14 10:15:00|1302.94|1302.94|1301.86|1301.86|1302.94|1302.94|1301.86|1301.86|0
1597400400000|2020-08-14 10:20:00|1302.4|1302.4|1307.8|1307.8|1309.91|1309.91|1302.4|1302.4|0
1597400700000|2020-08-14 10:25:00|1308.34|1308.34|1308.34|1308.34|1308.88|1308.88|1308.34|1308.34|0
1597401000000|2020-08-14 10:30:00|1308.88|1308.88|1309.29|1309.29|1309.42|1309.42|1308.75|1308.75|0
1597401300000|2020-08-14 10:35:00|1309.83|1309.83|1312.65|1312.65|1313.23|1313.23|1309.83|1309.83|0
1597401600000|2020-08-14 10:40:00|1311.57|1311.57|1312.68|1312.68|1312.68|1312.68|1311.57|1311.57|0
1597401900000|2020-08-14 10:45:00|1312.72|1312.72|1314.8|1314.8|1314.8|1314.8|1312.64|1312.64|0
1597402200000|2020-08-14 10:50:00|1314.84|1314.84|1316.9|1316.9|1317.04|1317.04|1314.84|1314.84|0
1597402500000|2020-08-14 10:55:00|1317.44|1317.44|1317.44|1317.44|1318.52|1318.52|1317.44|1317.44|0
1597402800000|2020-08-14 11:00:00|1317.48|1317.48|1318.47|1318.47|1318.56|1318.56|1317.48|1317.48|0
1597403100000|2020-08-14 11:05:00|1317.4|1317.4|1320.09|1320.09|1320.63|1320.63|1317.4|1317.4|0
1597403400000|2020-08-14 11:10:00|1320.63|1320.63|1320.09|1320.09|1320.63|1320.63|1320.09|1320.09|0
1597403700000|2020-08-14 11:15:00|1319.01|1319.01|1318.47|1318.47|1319.01|1319.01|1318.47|1318.47|0
1597404000000|2020-08-14 11:20:00|1317.93|1317.93|1320.63|1320.63|1320.63|1320.63|1317.93|1317.93|0
1597404300000|2020-08-14 11:25:00|1319.55|1319.55|1320.18|1320.18|1320.18|1320.18|1319.55|1319.55|0
1597404600000|2020-08-14 11:30:00|1320.72|1320.72|1321.79|1321.79|1322.33|1322.33|1320.63|1320.63|0
1597404900000|2020-08-14 11:35:00|1320.18|1320.18|1318.6|1318.6|1320.26|1320.26|1318.6|1318.6|0
1597405200000|2020-08-14 11:40:00|1319.14|1319.14|1319.68|1319.68|1319.68|1319.68|1318.06|1318.06|0
1597405500000|2020-08-14 11:45:00|1319.59|1319.59|1319.06|1319.06|1319.59|1319.59|1318.52|1318.52|0
1597405800000|2020-08-14 11:50:00|1318.52|1318.52|1317.44|1317.44|1318.52|1318.52|1317.44|1317.44|0
1597406100000|2020-08-14 11:55:00|1317.98|1317.98|1316.9|1316.9|1317.98|1317.98|1316.9|1316.9|0
1597406400000|2020-08-14 12:00:00|1317.44|1317.44|1316.9|1316.9|1317.44|1317.44|1315.82|1315.82|0
1597406700000|2020-08-14 12:05:00|1317.98|1317.98|1317.83|1317.83|1318.52|1318.52|1316.75|1316.75|0
1597407000000|2020-08-14 12:10:00|1317.29|1317.29|1320.66|1320.66|1320.66|1320.66|1317.29|1317.29|0
1597407300000|2020-08-14 12:15:00|1321.2|1321.2|1320.66|1320.66|1321.73|1321.73|1320.66|1320.66|0
1597407600000|2020-08-14 12:20:00|1320.12|1320.12|1320.12|1320.12|1320.66|1320.66|1320.12|1320.12|0
1597407900000|2020-08-14 12:25:00|1319.58|1319.58|1320.12|1320.12|1320.12|1320.12|1319.58|1319.58|0
1597408200000|2020-08-14 12:30:00|1320.24|1320.24|1323.48|1323.48|1323.48|1323.48|1319.16|1319.16|0
1597408500000|2020-08-14 12:35:00|1322.94|1322.94|1322.4|1322.4|1322.94|1322.94|1322.4|1322.4|0
1597408800000|2020-08-14 12:40:00|1321.86|1321.86|1319.7|1319.7|1321.86|1321.86|1319.7|1319.7|0
1597409100000|2020-08-14 12:45:00|1319.16|1319.16|1318.62|1318.62|1319.16|1319.16|1318.08|1318.08|0
1597409400000|2020-08-14 12:50:00|1317.54|1317.54|1317.54|1317.54|1318.08|1318.08|1317.54|1317.54|0
1597409700000|2020-08-14 12:55:00|1317|1317|1317.54|1317.54|1318.08|1318.08|1316.46|1316.46|0
1597410000000|2020-08-14 13:00:00|1318.08|1318.08|1315.93|1315.93|1318.62|1318.62|1315.93|1315.93|0
1597410300000|2020-08-14 13:05:00|1315.39|1315.39|1315.24|1315.24|1316.46|1316.46|1315.24|1315.24|0
1597410600000|2020-08-14 13:10:00|1314.7|1314.7|1315.24|1315.24|1316.32|1316.32|1314.7|1314.7|0
1597410900000|2020-08-14 13:15:00|1314.7|1314.7|1315.78|1315.78|1316.32|1316.32|1314.7|1314.7|0
1597411200000|2020-08-14 13:20:00|1316.32|1316.32|1316.86|1316.86|1316.86|1316.86|1315.24|1315.24|0
1597411500000|2020-08-14 13:25:00|1317.4|1317.4|1317.4|1317.4|1317.94|1317.94|1316.86|1316.86|0
1597411800000|2020-08-14 13:30:00|1316.86|1316.86|1317.4|1317.4|1319.02|1319.02|1316.32|1316.32|0
1597412100000|2020-08-14 13:35:00|1316.86|1316.86|1317.4|1317.4|1317.4|1317.4|1316.32|1316.32|0
1597412400000|2020-08-14 13:40:00|1316.86|1316.86|1318.23|1318.23|1318.23|1318.23|1316.86|1316.86|0
1597412700000|2020-08-14 13:45:00|1317.69|1317.69|1319.3|1319.3|1319.3|1319.3|1317.69|1317.69|0
1597413000000|2020-08-14 13:50:00|1319.84|1319.84|1322.91|1322.91|1322.91|1322.91|1319.14|1319.14|0
1597413300000|2020-08-14 13:55:00|1323.45|1323.45|1324.53|1324.53|1324.53|1324.53|1323.45|1323.45|0
1597413600000|2020-08-14 14:00:00|1325.07|1325.07|1329.05|1329.05|1329.05|1329.05|1325.07|1325.07|0
1597413900000|2020-08-14 14:05:00|1329.59|1329.59|1329.96|1329.96|1330.13|1330.13|1329.42|1329.42|0
1597414200000|2020-08-14 14:10:00|1331.04|1331.04|1329.57|1329.57|1331.18|1331.18|1329.03|1329.03|0
1597414500000|2020-08-14 14:15:00|1330.11|1330.11|1328.88|1328.88|1330.11|1330.11|1327.27|1327.27|0
1597414800000|2020-08-14 14:20:00|1329.42|1329.42|1331.98|1331.98|1331.98|1331.98|1328.74|1328.74|0
1597415100000|2020-08-14 14:25:00|1331.44|1331.44|1329.42|1329.42|1332.12|1332.12|1328.88|1328.88|0
1597415400000|2020-08-14 14:30:00|1329.96|1329.96|1329.42|1329.42|1329.96|1329.96|1329.42|1329.42|0
1597415700000|2020-08-14 14:35:00|1329.57|1329.57|1329.15|1329.15|1329.69|1329.69|1329.03|1329.03|0
1597416000000|2020-08-14 14:40:00|1329.69|1329.69|1330.23|1330.23|1330.23|1330.23|1329.69|1329.69|0
1597416300000|2020-08-14 14:45:00|1329.69|1329.69|1329.41|1329.41|1329.95|1329.95|1329.41|1329.41|0
1597416600000|2020-08-14 14:50:00|1328.87|1328.87|1328.33|1328.33|1330.48|1330.48|1328.33|1328.33|0
1597416900000|2020-08-14 14:55:00|1327.79|1327.79|1326.31|1326.31|1327.93|1327.93|1326.31|1326.31|0
1597417200000|2020-08-14 15:00:00|1325.77|1325.77|1327.79|1327.79|1328.33|1328.33|1325.63|1325.63|0
1597417500000|2020-08-14 15:05:00|1327.65|1327.65|1327.11|1327.11|1329.8|1329.8|1326.57|1326.57|0
1597417800000|2020-08-14 15:10:00|1328.18|1328.18|1327.6|1327.6|1329.8|1329.8|1327.6|1327.6|0
1597418100000|2020-08-14 15:15:00|1328.14|1328.14|1327.25|1327.25|1329.76|1329.76|1327.21|1327.21|0
1597418400000|2020-08-14 15:20:00|1327.79|1327.79|1329.55|1329.55|1330.09|1330.09|1327.79|1327.79|0
1597418700000|2020-08-14 15:25:00|1329.01|1329.01|1330.12|1330.12|1330.37|1330.37|1328.47|1328.47|0
1597648500000|2020-08-17 07:15:00|1311.42|1311.42|1308.56|1308.56|1313.04|1313.04|1308.56|1308.56|0
1597648800000|2020-08-17 07:20:00|1308.02|1308.02|1309.8|1309.8|1309.8|1309.8|1303.7|1303.7|0
1597649100000|2020-08-17 07:25:00|1310.88|1310.88|1316.9|1316.9|1316.9|1316.9|1310.88|1310.88|0
1597649400000|2020-08-17 07:30:00|1317.44|1317.44|1314.37|1314.37|1320.55|1320.55|1314.37|1314.37|0
1597649700000|2020-08-17 07:35:00|1311.67|1311.67|1309.51|1309.51|1312.21|1312.21|1309.47|1309.47|0
1597650000000|2020-08-17 07:40:00|1310.05|1310.05|1310.71|1310.71|1312.33|1312.33|1310.05|1310.05|0
1597650300000|2020-08-17 07:45:00|1311.79|1311.79|1315.57|1315.57|1315.57|1315.57|1311.79|1311.79|0
1597650600000|2020-08-17 07:50:00|1316.65|1316.65|1317.73|1317.73|1317.73|1317.73|1316.65|1316.65|0
1597650900000|2020-08-17 07:55:00|1318.81|1318.81|1319.47|1319.47|1320.55|1320.55|1318.81|1318.81|0
1597651200000|2020-08-17 08:00:00|1317.85|1317.85|1313.25|1313.25|1317.85|1317.85|1313.25|1313.25|0
1597651500000|2020-08-17 08:05:00|1311.09|1311.09|1310.29|1310.29|1311.63|1311.63|1309.47|1309.47|0
1597651800000|2020-08-17 08:10:00|1311.37|1311.37|1311.91|1311.91|1311.91|1311.91|1310.29|1310.29|0
1597652100000|2020-08-17 08:15:00|1312.45|1312.45|1314.07|1314.07|1314.07|1314.07|1310.83|1310.83|0
1597652400000|2020-08-17 08:20:00|1315.15|1315.15|1314.57|1314.57|1315.15|1315.15|1314.07|1314.07|0
1597652700000|2020-08-17 08:25:00|1317.8|1317.8|1315.52|1315.52|1317.8|1317.8|1314.82|1314.82|0
1597653000000|2020-08-17 08:30:00|1314.44|1314.44|1319.3|1319.3|1319.3|1319.3|1314.44|1314.44|0
1597653300000|2020-08-17 08:35:00|1319.84|1319.84|1319.84|1319.84|1320.38|1320.38|1319.84|1319.84|0
1597653600000|2020-08-17 08:40:00|1318.76|1318.76|1322.43|1322.43|1322.43|1322.43|1317|1317|0
1597653900000|2020-08-17 08:45:00|1320.82|1320.82|1322.43|1322.43|1322.43|1322.43|1320.82|1320.82|0
1597654200000|2020-08-17 08:50:00|1322.64|1322.64|1317.79|1317.79|1322.64|1322.64|1317.79|1317.79|0
1597654500000|2020-08-17 08:55:00|1318.33|1318.33|1321.56|1321.56|1321.56|1321.56|1318.33|1318.33|0
1597654800000|2020-08-17 09:00:00|1322.1|1322.1|1323.18|1323.18|1323.18|1323.18|1320.48|1320.48|0
1597655100000|2020-08-17 09:05:00|1324.8|1324.8|1324.26|1324.26|1325.88|1325.88|1324.26|1324.26|0
1597655400000|2020-08-17 09:10:00|1323.72|1323.72|1322.1|1322.1|1323.72|1323.72|1322.1|1322.1|0
1597655700000|2020-08-17 09:15:00|1322.64|1322.64|1323.72|1323.72|1324.26|1324.26|1322.64|1322.64|0
1597656000000|2020-08-17 09:20:00|1325.34|1325.34|1324.26|1324.26|1325.34|1325.34|1323.72|1323.72|0
1597656300000|2020-08-17 09:25:00|1323.72|1323.72|1324.26|1324.26|1324.26|1324.26|1323.72|1323.72|0
1597656600000|2020-08-17 09:30:00|1324.8|1324.8|1322.1|1322.1|1325.34|1325.34|1322.1|1322.1|0
1597656900000|2020-08-17 09:35:00|1321.02|1321.02|1321.02|1321.02|1321.02|1321.02|1321.02|1321.02|0
1597657200000|2020-08-17 09:40:00|1320.48|1320.48|1320.34|1320.34|1322.1|1322.1|1319.8|1319.8|0
1597657500000|2020-08-17 09:45:00|1321.96|1321.96|1323.58|1323.58|1323.58|1323.58|1321.96|1321.96|0
1597658100000|2020-08-17 09:55:00|1323.44|1323.44|1323.48|1323.48|1323.48|1323.48|1323.39|1323.39|0
1597658400000|2020-08-17 10:00:00|1323.56|1323.56|1321.73|1321.73|1323.56|1323.56|1321.73|1321.73|0
1597659000000|2020-08-17 10:10:00|1321.82|1321.82|1321.86|1321.86|1321.86|1321.86|1321.82|1321.82|0
1597659300000|2020-08-17 10:15:00|1322.4|1322.4|1323.48|1323.48|1323.48|1323.48|1322.4|1322.4|0
1597659600000|2020-08-17 10:20:00|1324.56|1324.56|1324.56|1324.56|1325.1|1325.1|1324.56|1324.56|0
1597659900000|2020-08-17 10:25:00|1325.1|1325.1|1327.34|1327.34|1327.34|1327.34|1325.1|1325.1|0
1597660200000|2020-08-17 10:30:00|1327.88|1327.88|1328.96|1328.96|1328.96|1328.96|1327.88|1327.88|0
1597660500000|2020-08-17 10:35:00|1329.49|1329.49|1329|1329|1329.49|1329.49|1328.96|1328.96|0
1597660800000|2020-08-17 10:40:00|1329.54|1329.54|1329.54|1329.54|1330.08|1330.08|1329.54|1329.54|0
1597661100000|2020-08-17 10:45:00|1328.46|1328.46|1328.96|1328.96|1330.08|1330.08|1328.46|1328.46|0
1597661400000|2020-08-17 10:50:00|1327.88|1327.88|1327.88|1327.88|1327.88|1327.88|1327.88|1327.88|0
1597661700000|2020-08-17 10:55:00|1328.42|1328.42|1331.24|1331.24|1331.24|1331.24|1328.42|1328.42|0
1597662000000|2020-08-17 11:00:00|1330.16|1330.16|1330.7|1330.7|1332.86|1332.86|1330.16|1330.16|0
1597662300000|2020-08-17 11:05:00|1330.16|1330.16|1333.19|1333.19|1333.19|1333.19|1329.95|1329.95|0
1597662600000|2020-08-17 11:10:00|1333.73|1333.73|1331.03|1331.03|1333.73|1333.73|1331.03|1331.03|0
1597662900000|2020-08-17 11:15:00|1329.95|1329.95|1328.87|1328.87|1329.95|1329.95|1328.87|1328.87|0
1597663200000|2020-08-17 11:20:00|1328.33|1328.33|1327.79|1327.79|1328.33|1328.33|1327.79|1327.79|0
1597663500000|2020-08-17 11:25:00|1328.87|1328.87|1327.79|1327.79|1328.87|1328.87|1327.79|1327.79|0
1597663800000|2020-08-17 11:30:00|1328.33|1328.33|1328.87|1328.87|1328.87|1328.87|1328.33|1328.33|0
1597664100000|2020-08-17 11:35:00|1327.79|1327.79|1327.79|1327.79|1327.79|1327.79|1327.79|1327.79|0
1597664400000|2020-08-17 11:40:00|1326.71|1326.71|1326.71|1326.71|1326.71|1326.71|1326.18|1326.18|0
1597664700000|2020-08-17 11:45:00|1327.25|1327.25|1327.79|1327.79|1328.33|1328.33|1327.25|1327.25|0
1597665000000|2020-08-17 11:50:00|1328.33|1328.33|1326.51|1326.51|1328.33|1328.33|1326.51|1326.51|0
1597665300000|2020-08-17 11:55:00|1325.97|1325.97|1326.42|1326.42|1326.42|1326.42|1325.97|1325.97|0
1597665600000|2020-08-17 12:00:00|1326.96|1326.96|1326.3|1326.3|1327.5|1327.5|1326.3|1326.3|0
1597665900000|2020-08-17 12:05:00|1326.84|1326.84|1326.84|1326.84|1326.84|1326.84|1326.84|1326.84|0
1597666200000|2020-08-17 12:10:00|1327.38|1327.38|1326.88|1326.88|1327.92|1327.92|1326.84|1326.84|0
1597666500000|2020-08-17 12:15:00|1326.34|1326.34|1325.55|1325.55|1326.34|1326.34|1325.26|1325.26|0
1597666800000|2020-08-17 12:20:00|1326.09|1326.09|1326.58|1326.58|1326.63|1326.63|1326.09|1326.09|0
1597667100000|2020-08-17 12:25:00|1326.05|1326.05|1324.97|1324.97|1326.58|1326.58|1324.97|1324.97|0
1597667400000|2020-08-17 12:30:00|1324.43|1324.43|1324.43|1324.43|1324.43|1324.43|1324.43|1324.43|0
1597667700000|2020-08-17 12:35:00|1324.39|1324.39|1322.23|1322.23|1324.39|1324.39|1321.15|1321.15|0
1597668000000|2020-08-17 12:40:00|1322.77|1322.77|1322.23|1322.23|1322.77|1322.77|1322.23|1322.23|0
1597668300000|2020-08-17 12:45:00|1322.77|1322.77|1325.46|1325.46|1325.46|1325.46|1322.77|1322.77|0
1597668600000|2020-08-17 12:50:00|1327.08|1327.08|1328.16|1328.16|1328.16|1328.16|1326.54|1326.54|0
1597668900000|2020-08-17 12:55:00|1326|1326|1326|1326|1326|1326|1326|1326|0
1597669200000|2020-08-17 13:00:00|1323.31|1323.31|1325.26|1325.26|1325.26|1325.26|1323.1|1323.1|0
1597669500000|2020-08-17 13:05:00|1324.18|1324.18|1324.72|1324.72|1325.26|1325.26|1324.18|1324.18|0
1597669800000|2020-08-17 13:10:00|1323.64|1323.64|1324.72|1324.72|1325.8|1325.8|1323.64|1323.64|0
1597670100000|2020-08-17 13:15:00|1323.64|1323.64|1325.26|1325.26|1325.26|1325.26|1323.64|1323.64|0
1597670400000|2020-08-17 13:20:00|1325.8|1325.8|1325.8|1325.8|1325.8|1325.8|1325.8|1325.8|0
1597670700000|2020-08-17 13:25:00|1325.94|1325.94|1326.98|1326.98|1327.02|1327.02|1325.94|1325.94|0
1597671000000|2020-08-17 13:30:00|1326.44|1326.44|1325.4|1325.4|1326.44|1326.44|1323.79|1323.79|0
1597671300000|2020-08-17 13:35:00|1324.86|1324.86|1324.33|1324.33|1324.86|1324.86|1322.71|1322.71|0
1597671600000|2020-08-17 13:40:00|1323.25|1323.25|1321.59|1321.59|1323.25|1323.25|1321.59|1321.59|0
1597671900000|2020-08-17 13:45:00|1321.5|1321.5|1321.34|1321.34|1321.5|1321.5|1320.8|1320.8|0
1597672200000|2020-08-17 13:50:00|1320.26|1320.26|1320.7|1320.7|1321.24|1321.24|1319.18|1319.18|0
1597672500000|2020-08-17 13:55:00|1320.16|1320.16|1318.94|1318.94|1320.16|1320.16|1318.4|1318.4|0
1597672800000|2020-08-17 14:00:00|1319.48|1319.48|1316.81|1316.81|1319.75|1319.75|1316.77|1316.77|0
1597673100000|2020-08-17 14:05:00|1316.27|1316.27|1314.65|1314.65|1316.81|1316.81|1314.65|1314.65|0
1597673400000|2020-08-17 14:10:00|1315.19|1315.19|1314.94|1314.94|1316.01|1316.01|1314.94|1314.94|0
1597673700000|2020-08-17 14:15:00|1315.47|1315.47|1316.48|1316.48|1316.48|1316.48|1314.82|1314.82|0
1597674000000|2020-08-17 14:20:00|1317.02|1317.02|1317.19|1317.19|1317.73|1317.73|1317.02|1317.02|0
1597674300000|2020-08-17 14:25:00|1317.73|1317.73|1316.54|1316.54|1317.73|1317.73|1316.11|1316.11|0
1597674600000|2020-08-17 14:30:00|1316|1316|1314.46|1314.46|1316.08|1316.08|1314.46|1314.46|0
1597674900000|2020-08-17 14:35:00|1313.92|1313.92|1313.92|1313.92|1313.92|1313.92|1313.38|1313.38|0
1597675200000|2020-08-17 14:40:00|1313.71|1313.71|1312.55|1312.55|1313.71|1313.71|1312.55|1312.55|0
1597675500000|2020-08-17 14:45:00|1311.47|1311.47|1311.22|1311.22|1312.01|1312.01|1309.32|1309.32|0
1597675800000|2020-08-17 14:50:00|1311.76|1311.76|1312.3|1312.3|1312.3|1312.3|1311.76|1311.76|0
1597676100000|2020-08-17 14:55:00|1312.45|1312.45|1312.57|1312.57|1312.57|1312.57|1312.45|1312.45|0
1597676400000|2020-08-17 15:00:00|1313.11|1313.11|1311.66|1311.66|1313.11|1313.11|1311.66|1311.66|0
1597676700000|2020-08-17 15:05:00|1312.2|1312.2|1311.47|1311.47|1312.33|1312.33|1311.25|1311.25|0
1597677000000|2020-08-17 15:10:00|1312.01|1312.01|1311.93|1311.93|1312.55|1312.55|1311.93|1311.93|0
1597677300000|2020-08-17 15:15:00|1311.89|1311.89|1313.41|1313.41|1314|1314|1311.8|1311.8|0
1597677600000|2020-08-17 15:20:00|1313.94|1313.94|1313.53|1313.53|1315.15|1315.15|1313.41|1313.41|0
1597677900000|2020-08-17 15:25:00|1312.99|1312.99|1311.99|1311.99|1314.36|1314.36|1311.6|1311.6|0
1597734900000|2020-08-18 07:15:00|1297.15|1297.15|1304.78|1304.78|1304.78|1304.78|1294.49|1294.49|0
1597735200000|2020-08-18 07:20:00|1303.7|1303.7|1302.92|1302.92|1305.45|1305.45|1302.92|1302.92|0
1597735500000|2020-08-18 07:25:00|1300.76|1300.76|1310.9|1310.9|1310.9|1310.9|1300.76|1300.76|0
1597735800000|2020-08-18 07:30:00|1311.98|1311.98|1312.77|1312.77|1313.31|1313.31|1311.98|1311.98|0
1597736100000|2020-08-18 07:35:00|1315.46|1315.46|1318.16|1318.16|1319.24|1319.24|1315.46|1315.46|0
1597736400000|2020-08-18 07:40:00|1319.24|1319.24|1316.63|1316.63|1320.32|1320.32|1316.63|1316.63|0
1597736700000|2020-08-18 07:45:00|1316.92|1316.92|1319.54|1319.54|1322.19|1322.19|1316.92|1316.92|0
1597737000000|2020-08-18 07:50:00|1318.46|1318.46|1318.27|1318.27|1318.46|1318.46|1317.38|1317.38|0
1597737300000|2020-08-18 07:55:00|1318.15|1318.15|1317.61|1317.61|1319.23|1319.23|1317.07|1317.07|0
1597737600000|2020-08-18 08:00:00|1316.53|1316.53|1320.31|1320.31|1321.93|1321.93|1316.53|1316.53|0
1597737900000|2020-08-18 08:05:00|1319.23|1319.23|1319.23|1319.23|1319.23|1319.23|1319.23|1319.23|0
1597738200000|2020-08-18 08:10:00|1321.93|1321.93|1323.25|1323.25|1324.87|1324.87|1321.93|1321.93|0
1597738500000|2020-08-18 08:15:00|1324.87|1324.87|1327.99|1327.99|1327.99|1327.99|1324.21|1324.21|0
1597738800000|2020-08-18 08:20:00|1326.91|1326.91|1326.37|1326.37|1327.45|1327.45|1325.83|1325.83|0
1597739100000|2020-08-18 08:25:00|1326.91|1326.91|1326.91|1326.91|1327.45|1327.45|1326.91|1326.91|0
1597739400000|2020-08-18 08:30:00|1328.52|1328.52|1327.16|1327.16|1330.85|1330.85|1327.16|1327.16|0
1597739700000|2020-08-18 08:35:00|1327.03|1327.03|1324.33|1324.33|1327.03|1327.03|1324.33|1324.33|0
1597740000000|2020-08-18 08:40:00|1325.41|1325.41|1322.29|1322.29|1325.41|1325.41|1322.29|1322.29|0
1597740300000|2020-08-18 08:45:00|1320.67|1320.67|1322.29|1322.29|1323.37|1323.37|1320.67|1320.67|0
1597740600000|2020-08-18 08:50:00|1322.2|1322.2|1321.67|1321.67|1322.2|1322.2|1321.67|1321.67|0
1597740900000|2020-08-18 08:55:00|1321.13|1321.13|1322.45|1322.45|1322.58|1322.58|1321.13|1321.13|0
1597741200000|2020-08-18 09:00:00|1322.99|1322.99|1321.91|1321.91|1322.99|1322.99|1321.91|1321.91|0
1597741500000|2020-08-18 09:05:00|1322.99|1322.99|1321.91|1321.91|1322.99|1322.99|1321.91|1321.91|0
1597741800000|2020-08-18 09:10:00|1322.99|1322.99|1323.99|1323.99|1323.99|1323.99|1322.91|1322.91|0
1597742100000|2020-08-18 09:15:00|1325.07|1325.07|1324.78|1324.78|1325.61|1325.61|1323.16|1323.16|0
1597742400000|2020-08-18 09:20:00|1323.7|1323.7|1322.63|1322.63|1324.24|1324.24|1321.55|1321.55|0
1597742700000|2020-08-18 09:25:00|1322.48|1322.48|1322.48|1322.48|1322.48|1322.48|1320.86|1320.86|0
1597743000000|2020-08-18 09:30:00|1323.02|1323.02|1321.94|1321.94|1323.56|1323.56|1321.94|1321.94|0
1597743300000|2020-08-18 09:35:00|1322.48|1322.48|1320.33|1320.33|1322.48|1322.48|1320.33|1320.33|0
1597743900000|2020-08-18 09:45:00|1320.86|1320.86|1319.58|1319.58|1320.86|1320.86|1319.58|1319.58|0
1597744200000|2020-08-18 09:50:00|1319.04|1319.04|1318.96|1318.96|1319.58|1319.58|1318.96|1318.96|0
1597744500000|2020-08-18 09:55:00|1319.49|1319.49|1317.88|1317.88|1319.49|1319.49|1317.88|1317.88|0
1597744800000|2020-08-18 10:00:00|1318.42|1318.42|1317.88|1317.88|1318.96|1318.96|1317.88|1317.88|0
1597745100000|2020-08-18 10:05:00|1316.26|1316.26|1316.14|1316.14|1316.26|1316.26|1315.97|1315.97|0
1597745400000|2020-08-18 10:10:00|1316.68|1316.68|1316.68|1316.68|1316.68|1316.68|1316.68|1316.68|0
1597745700000|2020-08-18 10:15:00|1317.22|1317.22|1318.15|1318.15|1318.3|1318.3|1317.22|1317.22|0
1597746000000|2020-08-18 10:20:00|1318.69|1318.69|1318.74|1318.74|1319.28|1319.28|1318.69|1318.69|0
1597746300000|2020-08-18 10:25:00|1318.2|1318.2|1317.03|1317.03|1318.2|1318.2|1317.03|1317.03|0
1597746600000|2020-08-18 10:30:00|1317.57|1317.57|1316.99|1316.99|1317.7|1317.7|1316.99|1316.99|0
1597746900000|2020-08-18 10:35:00|1317.53|1317.53|1318.07|1318.07|1318.07|1318.07|1316.99|1316.99|0
1597747200000|2020-08-18 10:40:00|1318.61|1318.61|1318.61|1318.61|1318.61|1318.61|1318.61|1318.61|0
1597747500000|2020-08-18 10:45:00|1319.15|1319.15|1319.11|1319.11|1319.15|1319.15|1318.07|1318.07|0
1597747800000|2020-08-18 10:50:00|1318.57|1318.57|1317.53|1317.53|1318.61|1318.61|1317.53|1317.53|0
1597748100000|2020-08-18 10:55:00|1318.07|1318.07|1323.48|1323.48|1323.48|1323.48|1318.07|1318.07|0
1597748400000|2020-08-18 11:00:00|1323.65|1323.65|1322.57|1322.57|1323.65|1323.65|1322.03|1322.03|0
1597748700000|2020-08-18 11:05:00|1323.11|1323.11|1324.19|1324.19|1324.73|1324.73|1323.11|1323.11|0
1597749000000|2020-08-18 11:10:00|1324.73|1324.73|1322.57|1322.57|1324.73|1324.73|1322.57|1322.57|0
1597749300000|2020-08-18 11:15:00|1322.03|1322.03|1322.03|1322.03|1322.03|1322.03|1322.03|1322.03|0
1597749600000|2020-08-18 11:20:00|1323.11|1323.11|1324.19|1324.19|1324.19|1324.19|1322.57|1322.57|0
1597749900000|2020-08-18 11:25:00|1323.65|1323.65|1320.41|1320.41|1323.65|1323.65|1320.41|1320.41|0
1597750200000|2020-08-18 11:30:00|1320.95|1320.95|1321.78|1321.78|1321.78|1321.78|1320.95|1320.95|0
1597750500000|2020-08-18 11:35:00|1319.63|1319.63|1318.26|1318.26|1319.63|1319.63|1318.26|1318.26|0
1597750800000|2020-08-18 11:40:00|1318.8|1318.8|1318.8|1318.8|1319.88|1319.88|1318.8|1318.8|0
1597751100000|2020-08-18 11:45:00|1319.34|1319.34|1317.22|1317.22|1319.34|1319.34|1317.22|1317.22|0
1597751400000|2020-08-18 11:50:00|1317.31|1317.31|1316.77|1316.77|1317.31|1317.31|1316.77|1316.77|0
1597751700000|2020-08-18 11:55:00|1316.23|1316.23|1315.15|1315.15|1316.23|1316.23|1315.15|1315.15|0
1597752000000|2020-08-18 12:00:00|1314.61|1314.61|1318.93|1318.93|1318.93|1318.93|1314.07|1314.07|0
1597752300000|2020-08-18 12:05:00|1317.85|1317.85|1317.85|1317.85|1320|1320|1317.85|1317.85|0
1597752600000|2020-08-18 12:10:00|1318.39|1318.39|1317.81|1317.81|1318.39|1318.39|1316.73|1316.73|0
1597752900000|2020-08-18 12:15:00|1316.73|1316.73|1317.27|1317.27|1317.27|1317.27|1316.73|1316.73|0
1597753200000|2020-08-18 12:20:00|1317.81|1317.81|1314.65|1314.65|1317.89|1317.89|1314.65|1314.65|0
1597753500000|2020-08-18 12:25:00|1313.57|1313.57|1310.88|1310.88|1313.57|1313.57|1308.18|1308.18|0
1597753800000|2020-08-18 12:30:00|1311.41|1311.41|1309.97|1309.97|1311.41|1311.41|1309.97|1309.97|0
1597754100000|2020-08-18 12:35:00|1308.89|1308.89|1308.89|1308.89|1309.97|1309.97|1308.35|1308.35|0
1597754400000|2020-08-18 12:40:00|1307.81|1307.81|1306.69|1306.69|1308.35|1308.35|1305.61|1305.61|0
1597754700000|2020-08-18 12:45:00|1307.23|1307.23|1308.31|1308.31|1308.31|1308.31|1305.61|1305.61|0
1597755000000|2020-08-18 12:50:00|1308.85|1308.85|1307.77|1307.77|1309.93|1309.93|1307.77|1307.77|0
1597755300000|2020-08-18 12:55:00|1306.69|1306.69|1304.53|1304.53|1306.69|1306.69|1303.99|1303.99|0
1597755600000|2020-08-18 13:00:00|1303.45|1303.45|1305.61|1305.61|1306.15|1306.15|1303.45|1303.45|0
1597755900000|2020-08-18 13:05:00|1305.07|1305.07|1302.37|1302.37|1305.07|1305.07|1302.37|1302.37|0
1597756200000|2020-08-18 13:10:00|1301.84|1301.84|1300.22|1300.22|1301.84|1301.84|1300.22|1300.22|0
1597756500000|2020-08-18 13:15:00|1300.76|1300.76|1296.98|1296.98|1300.76|1300.76|1295.36|1295.36|0
1597756800000|2020-08-18 13:20:00|1298.06|1298.06|1295.12|1295.12|1299.14|1299.14|1294.01|1294.01|0
1597757100000|2020-08-18 13:25:00|1295.66|1295.66|1295.12|1295.12|1295.66|1295.66|1294.58|1294.58|0
1597757400000|2020-08-18 13:30:00|1295.66|1295.66|1296.74|1296.74|1297.82|1297.82|1294.58|1294.58|0
1597757700000|2020-08-18 13:35:00|1295.66|1295.66|1293.51|1293.51|1296.2|1296.2|1290.81|1290.81|0
1597758000000|2020-08-18 13:40:00|1294.58|1294.58|1296.74|1296.74|1298.9|1298.9|1292.97|1292.97|0
1597758300000|2020-08-18 13:45:00|1298.36|1298.36|1301.91|1301.91|1301.99|1301.99|1297.28|1297.28|0
1597758600000|2020-08-18 13:50:00|1301.37|1301.37|1300.83|1300.83|1301.91|1301.91|1300.29|1300.29|0
1597758900000|2020-08-18 13:55:00|1300.29|1300.29|1299.21|1299.21|1300.83|1300.83|1299.21|1299.21|0
1597759200000|2020-08-18 14:00:00|1298.13|1298.13|1298.81|1298.81|1299.89|1299.89|1298.13|1298.13|0
1597759500000|2020-08-18 14:05:00|1298.27|1298.27|1294.83|1294.83|1299.35|1299.35|1294.83|1294.83|0
1597759800000|2020-08-18 14:10:00|1294.29|1294.29|1292.67|1292.67|1294.29|1294.29|1292.67|1292.67|0
1597760100000|2020-08-18 14:15:00|1293.21|1293.21|1295.2|1295.2|1295.91|1295.91|1292.13|1292.13|0
1597760400000|2020-08-18 14:20:00|1295.28|1295.28|1294.15|1294.15|1295.37|1295.37|1294.15|1294.15|0
1597760700000|2020-08-18 14:25:00|1292.53|1292.53|1294.69|1294.69|1294.69|1294.69|1291.99|1291.99|0
1597761000000|2020-08-18 14:30:00|1295.76|1295.76|1297.3|1297.3|1297.3|1297.3|1295.76|1295.76|0
1597761300000|2020-08-18 14:35:00|1296.76|1296.76|1293.48|1293.48|1296.76|1296.76|1293.48|1293.48|0
1597761600000|2020-08-18 14:40:00|1294.02|1294.02|1294.1|1294.1|1294.56|1294.56|1294.02|1294.02|0
1597761900000|2020-08-18 14:45:00|1294.64|1294.64|1291.18|1291.18|1294.64|1294.64|1290.33|1290.33|0
1597762200000|2020-08-18 14:50:00|1291.32|1291.32|1290.08|1290.08|1291.32|1291.32|1290.08|1290.08|0
1597762500000|2020-08-18 14:55:00|1290.62|1290.62|1290.96|1290.96|1290.96|1290.96|1289.95|1289.95|0
1597762800000|2020-08-18 15:00:00|1291.5|1291.5|1289.48|1289.48|1291.64|1291.64|1289.48|1289.48|0
1597763100000|2020-08-18 15:05:00|1290.02|1290.02|1289.4|1289.4|1290.56|1290.56|1289.4|1289.4|0
1597763400000|2020-08-18 15:10:00|1289.94|1289.94|1288.36|1288.36|1289.94|1289.94|1287.28|1287.28|0
1597763700000|2020-08-18 15:15:00|1288.4|1288.4|1289.56|1289.56|1290.1|1290.1|1287.41|1287.41|0
1597764000000|2020-08-18 15:20:00|1289.71|1289.71|1285.7|1285.7|1289.71|1289.71|1285.7|1285.7|0
1597764300000|2020-08-18 15:25:00|1286.24|1286.24|1286.74|1286.74|1290.52|1290.52|1286.24|1286.24|0
1597821300000|2020-08-19 07:15:00|1294.98|1294.98|1289.59|1289.59|1294.98|1294.98|1289.05|1289.05|0
1597821600000|2020-08-19 07:20:00|1289.05|1289.05|1287.06|1287.06|1290.13|1290.13|1287.06|1287.06|0
1597821900000|2020-08-19 07:25:00|1288.67|1288.67|1293.53|1293.53|1293.53|1293.53|1288.13|1288.13|0
1597822200000|2020-08-19 07:30:00|1292.45|1292.45|1295.15|1295.15|1297.84|1297.84|1292.45|1292.45|0
1597822500000|2020-08-19 07:35:00|1296.23|1296.23|1288.13|1288.13|1296.23|1296.23|1288.13|1288.13|0
1597822800000|2020-08-19 07:40:00|1287.06|1287.06|1290.04|1290.04|1290.04|1290.04|1285.19|1285.19|0
1597823100000|2020-08-19 07:45:00|1291.66|1291.66|1288.25|1288.25|1291.66|1291.66|1287.71|1287.71|0
1597823400000|2020-08-19 07:50:00|1289.33|1289.33|1291.49|1291.49|1292.57|1292.57|1288.25|1288.25|0
1597823700000|2020-08-19 07:55:00|1290.95|1290.95|1288.93|1288.93|1291.09|1291.09|1288.39|1288.39|0
1597824000000|2020-08-19 08:00:00|1288.39|1288.39|1286.65|1286.65|1288.39|1288.39|1285.16|1285.16|0
1597824300000|2020-08-19 08:05:00|1285.03|1285.03|1284.49|1284.49|1285.57|1285.57|1284.49|1284.49|0
1597824600000|2020-08-19 08:10:00|1283.95|1283.95|1283.08|1283.08|1285.57|1285.57|1283.08|1283.08|0
1597824900000|2020-08-19 08:15:00|1283.62|1283.62|1284.7|1284.7|1285.24|1285.24|1283.62|1283.62|0
1597825200000|2020-08-19 08:20:00|1283.62|1283.62|1283.62|1283.62|1285.24|1285.24|1283.08|1283.08|0
1597825500000|2020-08-19 08:25:00|1284.7|1284.7|1284.78|1284.78|1286.4|1286.4|1284.7|1284.7|0
1597825800000|2020-08-19 08:30:00|1285.86|1285.86|1285.86|1285.86|1286.94|1286.94|1285.86|1285.86|0
1597826100000|2020-08-19 08:35:00|1285.32|1285.32|1283.71|1283.71|1285.32|1285.32|1283.54|1283.54|0
1597826400000|2020-08-19 08:40:00|1285.86|1285.86|1286.32|1286.32|1286.94|1286.94|1285.86|1285.86|0
1597826700000|2020-08-19 08:45:00|1286.86|1286.86|1285.95|1285.95|1287.03|1287.03|1285.95|1285.95|0
1597827000000|2020-08-19 08:50:00|1285.99|1285.99|1286.03|1286.03|1286.11|1286.11|1285.9|1285.9|0
1597827300000|2020-08-19 08:55:00|1285.99|1285.99|1285.32|1285.32|1286.94|1286.94|1285.32|1285.32|0
1597827600000|2020-08-19 09:00:00|1285.86|1285.86|1288.56|1288.56|1288.56|1288.56|1285.86|1285.86|0
1597827900000|2020-08-19 09:05:00|1288.73|1288.73|1290.47|1290.47|1290.47|1290.47|1288.73|1288.73|0
1597828200000|2020-08-19 09:10:00|1290.3|1290.3|1290.8|1290.8|1293.54|1293.54|1290.3|1290.3|0
1597828500000|2020-08-19 09:15:00|1290.26|1290.26|1290.59|1290.59|1290.59|1290.59|1289.52|1289.52|0
1597828800000|2020-08-19 09:20:00|1291.13|1291.13|1290.05|1290.05|1292.75|1292.75|1290.05|1290.05|0
1597829100000|2020-08-19 09:25:00|1290.59|1290.59|1290.05|1290.05|1290.59|1290.59|1289.52|1289.52|0
1597829400000|2020-08-19 09:30:00|1289.52|1289.52|1288.58|1288.58|1289.52|1289.52|1287.9|1287.9|0
1597829700000|2020-08-19 09:35:00|1289.12|1289.12|1289.62|1289.62|1289.62|1289.62|1288.04|1288.04|0
1597830000000|2020-08-19 09:40:00|1288.54|1288.54|1288.82|1288.82|1289.08|1289.08|1288.54|1288.54|0
1597830300000|2020-08-19 09:45:00|1289.9|1289.9|1290.44|1290.44|1290.44|1290.44|1289.9|1289.9|0
1597830600000|2020-08-19 09:50:00|1289.9|1289.9|1289.32|1289.32|1289.9|1289.9|1289.32|1289.32|0
1597830900000|2020-08-19 09:55:00|1290.4|1290.4|1290.14|1290.14|1290.4|1290.4|1289.86|1289.86|0
1597831200000|2020-08-19 10:00:00|1290.68|1290.68|1289.07|1289.07|1291.22|1291.22|1289.07|1289.07|0
1597831500000|2020-08-19 10:05:00|1289.6|1289.6|1289.07|1289.07|1290.14|1290.14|1289.07|1289.07|0
1597831800000|2020-08-19 10:10:00|1289.6|1289.6|1290.68|1290.68|1291.22|1291.22|1289.6|1289.6|0
1597832100000|2020-08-19 10:15:00|1290.6|1290.6|1287.97|1287.97|1290.6|1290.6|1287.97|1287.97|0
1597832400000|2020-08-19 10:20:00|1287.43|1287.43|1286.77|1286.77|1287.43|1287.43|1285.73|1285.73|0
1597832700000|2020-08-19 10:25:00|1287.31|1287.31|1286.77|1286.77|1287.85|1287.85|1286.23|1286.23|0
1597833000000|2020-08-19 10:30:00|1286.23|1286.23|1285.15|1285.15|1286.23|1286.23|1285.15|1285.15|0
1597833300000|2020-08-19 10:35:00|1284.61|1284.61|1284.07|1284.07|1284.61|1284.61|1283.53|1283.53|0
1597833600000|2020-08-19 10:40:00|1283.53|1283.53|1283.53|1283.53|1283.53|1283.53|1282.99|1282.99|0
1597833900000|2020-08-19 10:45:00|1282.99|1282.99|1282.99|1282.99|1283.53|1283.53|1282.99|1282.99|0
1597834200000|2020-08-19 10:50:00|1283.04|1283.04|1282.45|1282.45|1283.53|1283.53|1282.45|1282.45|0
1597834500000|2020-08-19 10:55:00|1282.99|1282.99|1284.38|1284.38|1284.38|1284.38|1282.99|1282.99|0
1597834800000|2020-08-19 11:00:00|1283.3|1283.3|1283.47|1283.47|1284.94|1284.94|1281.14|1281.14|0
1597835100000|2020-08-19 11:05:00|1282.93|1282.93|1282.93|1282.93|1284.55|1284.55|1282.93|1282.93|0
1597835400000|2020-08-19 11:10:00|1282.39|1282.39|1284.01|1284.01|1284.01|1284.01|1282.39|1282.39|0
1597835700000|2020-08-19 11:15:00|1284.55|1284.55|1287.78|1287.78|1288.86|1288.86|1284.55|1284.55|0
1597836000000|2020-08-19 11:20:00|1286.71|1286.71|1287.25|1287.25|1287.25|1287.25|1286.71|1286.71|0
1597836300000|2020-08-19 11:25:00|1286.71|1286.71|1286.17|1286.17|1286.71|1286.71|1286.17|1286.17|0
1597836600000|2020-08-19 11:30:00|1285.09|1285.09|1286.71|1286.71|1286.71|1286.71|1285.09|1285.09|0
1597836900000|2020-08-19 11:35:00|1285.63|1285.63|1286.71|1286.71|1286.71|1286.71|1285.63|1285.63|0
1597837200000|2020-08-19 11:40:00|1287.25|1287.25|1288.32|1288.32|1288.32|1288.32|1287.25|1287.25|0
1597837500000|2020-08-19 11:45:00|1288.86|1288.86|1287.29|1287.29|1288.86|1288.86|1287.29|1287.29|0
1597837800000|2020-08-19 11:50:00|1287.45|1287.45|1287.29|1287.29|1287.45|1287.45|1286.91|1286.91|0
1597838100000|2020-08-19 11:55:00|1286.75|1286.75|1287.74|1287.74|1287.83|1287.83|1286.75|1286.75|0
1597838400000|2020-08-19 12:00:00|1288.28|1288.28|1288.28|1288.28|1288.28|1288.28|1288.28|1288.28|0
1597838700000|2020-08-19 12:05:00|1288.82|1288.82|1288.82|1288.82|1289.36|1289.36|1288.82|1288.82|0
1597839000000|2020-08-19 12:10:00|1289.36|1289.36|1288.82|1288.82|1289.36|1289.36|1288.82|1288.82|0
1597839300000|2020-08-19 12:15:00|1289.36|1289.36|1288.64|1288.64|1289.9|1289.9|1288.64|1288.64|0
1597839600000|2020-08-19 12:20:00|1288.1|1288.1|1287.38|1287.38|1288.1|1288.1|1287.38|1287.38|0
1597839900000|2020-08-19 12:25:00|1286.84|1286.84|1287.5|1287.5|1287.5|1287.5|1286.25|1286.25|0
1597840200000|2020-08-19 12:30:00|1288.04|1288.04|1286.96|1286.96|1288.04|1288.04|1286.96|1286.96|0
1597840800000|2020-08-19 12:40:00|1287.5|1287.5|1286.96|1286.96|1287.5|1287.5|1286.96|1286.96|0
1597841100000|2020-08-19 12:45:00|1286.42|1286.42|1285.88|1285.88|1286.42|1286.42|1285.88|1285.88|0
1597841400000|2020-08-19 12:50:00|1285.34|1285.34|1284.8|1284.8|1285.34|1285.34|1284.8|1284.8|0
1597841700000|2020-08-19 12:55:00|1285.34|1285.34|1285.6|1285.6|1286.42|1286.42|1285.34|1285.34|0
1597842000000|2020-08-19 13:00:00|1285.64|1285.64|1285.22|1285.22|1286.3|1286.3|1285.22|1285.22|0
1597842300000|2020-08-19 13:05:00|1284.68|1284.68|1286.84|1286.84|1286.84|1286.84|1284.68|1284.68|0
1597842600000|2020-08-19 13:10:00|1286.3|1286.3|1285.22|1285.22|1286.3|1286.3|1284.68|1284.68|0
1597842900000|2020-08-19 13:15:00|1285.18|1285.18|1287.4|1287.4|1287.4|1287.4|1285.14|1285.14|0
1597843200000|2020-08-19 13:20:00|1287.94|1287.94|1290.64|1290.64|1290.64|1290.64|1287.94|1287.94|0
1597843500000|2020-08-19 13:25:00|1291.18|1291.18|1290.59|1290.59|1293.87|1293.87|1290.59|1290.59|0
1597843800000|2020-08-19 13:30:00|1290.51|1290.51|1291.01|1291.01|1291.05|1291.05|1289.39|1289.39|0
1597844100000|2020-08-19 13:35:00|1290.47|1290.47|1291.01|1291.01|1291.01|1291.01|1289.93|1289.93|0
1597844400000|2020-08-19 13:40:00|1291.55|1291.55|1294.25|1294.25|1294.25|1294.25|1291.55|1291.55|0
1597844700000|2020-08-19 13:45:00|1293.71|1293.71|1297.5|1297.5|1297.5|1297.5|1293.71|1293.71|0
1597845000000|2020-08-19 13:50:00|1297.62|1297.62|1300.11|1300.11|1302.27|1302.27|1297.62|1297.62|0
1597845300000|2020-08-19 13:55:00|1300.65|1300.65|1299.1|1299.1|1300.77|1300.77|1298.02|1298.02|0
1597845600000|2020-08-19 14:00:00|1297.48|1297.48|1297.48|1297.48|1298.56|1298.56|1297.48|1297.48|0
1597845900000|2020-08-19 14:05:00|1298.02|1298.02|1299.64|1299.64|1300.18|1300.18|1298.02|1298.02|0
1597846200000|2020-08-19 14:10:00|1300.18|1300.18|1299.64|1299.64|1300.18|1300.18|1298.56|1298.56|0
1597846500000|2020-08-19 14:15:00|1299.1|1299.1|1299|1299|1300.08|1300.08|1299|1299|0
1597846800000|2020-08-19 14:20:00|1299.54|1299.54|1301.7|1301.7|1301.7|1301.7|1299.54|1299.54|0
1597847100000|2020-08-19 14:25:00|1300.62|1300.62|1299|1299|1300.62|1300.62|1298.46|1298.46|0
1597847400000|2020-08-19 14:30:00|1299.54|1299.54|1299.54|1299.54|1301.16|1301.16|1299|1299|0
1597847700000|2020-08-19 14:35:00|1299|1299|1301.08|1301.08|1301.08|1301.08|1299|1299|0
1597848000000|2020-08-19 14:40:00|1300.54|1300.54|1300|1300|1300.54|1300.54|1300|1300|0
1597848300000|2020-08-19 14:45:00|1300.54|1300.54|1300.33|1300.33|1301.08|1301.08|1300|1300|0
1597848600000|2020-08-19 14:50:00|1300.29|1300.29|1303.48|1303.48|1304.06|1304.06|1299.6|1299.6|0
1597848900000|2020-08-19 14:55:00|1303.56|1303.56|1304.23|1304.23|1304.23|1304.23|1303.15|1303.15|0
1597849200000|2020-08-19 15:00:00|1303.15|1303.15|1303.55|1303.55|1304.09|1304.09|1302.47|1302.47|0
1597849500000|2020-08-19 15:05:00|1303.69|1303.69|1302.61|1302.61|1303.69|1303.69|1302.61|1302.61|0
1597849800000|2020-08-19 15:10:00|1302.65|1302.65|1303.88|1303.88|1305.35|1305.35|1302.65|1302.65|0
1597850100000|2020-08-19 15:15:00|1303.34|1303.34|1303.46|1303.46|1304.13|1304.13|1302.97|1302.97|0
1597850400000|2020-08-19 15:20:00|1303.21|1303.21|1302.73|1302.73|1303.21|1303.21|1298.96|1298.96|0
1597850700000|2020-08-19 15:25:00|1302.94|1302.94|1303.92|1303.92|1304.44|1304.44|1301.2|1301.2|0
1597907700000|2020-08-20 07:15:00|1283.09|1283.09|1285.25|1285.25|1285.25|1285.25|1283.09|1283.09|0
1597908000000|2020-08-20 07:20:00|1284.71|1284.71|1290.65|1290.65|1290.65|1290.65|1284.71|1284.71|0
1597908300000|2020-08-20 07:25:00|1289.03|1289.03|1286.25|1286.25|1291.73|1291.73|1285.17|1285.17|0
1597908600000|2020-08-20 07:30:00|1287.33|1287.33|1293.26|1293.26|1293.26|1293.26|1287.33|1287.33|0
1597908900000|2020-08-20 07:35:00|1294.34|1294.34|1295.96|1295.96|1295.96|1295.96|1293.26|1293.26|0
1597909200000|2020-08-20 07:40:00|1297.04|1297.04|1295.58|1295.58|1297.04|1297.04|1295.42|1295.42|0
1597909500000|2020-08-20 07:45:00|1295.67|1295.67|1292.43|1292.43|1296.21|1296.21|1292.43|1292.43|0
1597909800000|2020-08-20 07:50:00|1291.35|1291.35|1291.35|1291.35|1291.35|1291.35|1291.35|1291.35|0
1597910100000|2020-08-20 07:55:00|1290.81|1290.81|1285.96|1285.96|1290.81|1290.81|1285.96|1285.96|0
1597910400000|2020-08-20 08:00:00|1287.04|1287.04|1290.27|1290.27|1290.27|1290.27|1287.04|1287.04|0
1597910700000|2020-08-20 08:05:00|1291.89|1291.89|1292.43|1292.43|1292.43|1292.43|1291.89|1291.89|0
1597911000000|2020-08-20 08:10:00|1292.97|1292.97|1290.27|1290.27|1292.97|1292.97|1290.27|1290.27|0
1597911300000|2020-08-20 08:15:00|1289.73|1289.73|1287.04|1287.04|1289.73|1289.73|1285.42|1285.42|0
1597911600000|2020-08-20 08:20:00|1288.65|1288.65|1284.09|1284.09|1288.65|1288.65|1283.8|1283.8|0
1597911900000|2020-08-20 08:25:00|1282.47|1282.47|1283.01|1283.01|1283.01|1283.01|1281.39|1281.39|0
1597912200000|2020-08-20 08:30:00|1282.47|1282.47|1280.85|1280.85|1283.55|1283.55|1280.85|1280.85|0
1597912500000|2020-08-20 08:35:00|1281.39|1281.39|1283.09|1283.09|1283.09|1283.09|1280.85|1280.85|0
1597912800000|2020-08-20 08:40:00|1282.97|1282.97|1284.59|1284.59|1284.59|1284.59|1282.97|1282.97|0
1597913100000|2020-08-20 08:45:00|1284.05|1284.05|1282.97|1282.97|1285.13|1285.13|1282.97|1282.97|0
1597913400000|2020-08-20 08:50:00|1282.43|1282.43|1282.97|1282.97|1282.97|1282.97|1281.35|1281.35|0
1597913700000|2020-08-20 08:55:00|1282.43|1282.43|1286.26|1286.26|1286.72|1286.72|1282.43|1282.43|0
1597914000000|2020-08-20 09:00:00|1286.8|1286.8|1283.96|1283.96|1286.8|1286.8|1283.96|1283.96|0
1597914300000|2020-08-20 09:05:00|1286.66|1286.66|1287.17|1287.17|1287.74|1287.74|1286.66|1286.66|0
1597914600000|2020-08-20 09:10:00|1287.21|1287.21|1289.36|1289.36|1289.9|1289.9|1287.21|1287.21|0
1597914900000|2020-08-20 09:15:00|1287.75|1287.75|1287.75|1287.75|1287.75|1287.75|1287.21|1287.21|0
1597915200000|2020-08-20 09:20:00|1287.21|1287.21|1286.21|1286.21|1287.29|1287.29|1286.21|1286.21|0
1597915500000|2020-08-20 09:25:00|1288.91|1288.91|1286.21|1286.21|1288.91|1288.91|1286.21|1286.21|0
1597915800000|2020-08-20 09:30:00|1287.83|1287.83|1288.8|1288.8|1288.8|1288.8|1287.29|1287.29|0
1597916100000|2020-08-20 09:35:00|1289.34|1289.34|1288.8|1288.8|1289.34|1289.34|1288.26|1288.26|0
1597916400000|2020-08-20 09:40:00|1289.34|1289.34|1289.34|1289.34|1289.34|1289.34|1289.34|1289.34|0
1597916700000|2020-08-20 09:45:00|1288.8|1288.8|1289.34|1289.34|1289.34|1289.34|1288.26|1288.26|0
1597917000000|2020-08-20 09:50:00|1289.88|1289.88|1287.72|1287.72|1289.88|1289.88|1287.72|1287.72|0
1597917300000|2020-08-20 09:55:00|1287.18|1287.18|1285.77|1285.77|1287.39|1287.39|1285.77|1285.77|0
1597917600000|2020-08-20 10:00:00|1286.31|1286.31|1286.97|1286.97|1287.51|1287.51|1286.31|1286.31|0
1597917900000|2020-08-20 10:05:00|1286.43|1286.43|1284.92|1284.92|1286.43|1286.43|1284.92|1284.92|0
1597918200000|2020-08-20 10:10:00|1285.46|1285.46|1286|1286|1286|1286|1285.46|1285.46|0
1597918500000|2020-08-20 10:15:00|1286.54|1286.54|1283.85|1283.85|1286.54|1286.54|1283.85|1283.85|0
1597918800000|2020-08-20 10:20:00|1284.39|1284.39|1284.39|1284.39|1284.39|1284.39|1284.39|1284.39|0
1597919100000|2020-08-20 10:25:00|1285.46|1285.46|1282.8|1282.8|1285.46|1285.46|1282.8|1282.8|0
1597919400000|2020-08-20 10:30:00|1283.88|1283.88|1283.88|1283.88|1283.88|1283.88|1283.88|1283.88|0
1597919700000|2020-08-20 10:35:00|1283.34|1283.34|1284.42|1284.42|1284.42|1284.42|1283.34|1283.34|0
1597920300000|2020-08-20 10:45:00|1284.37|1284.37|1283.34|1283.34|1284.37|1284.37|1282.13|1282.13|0
1597920600000|2020-08-20 10:50:00|1283.05|1283.05|1284.85|1284.85|1284.85|1284.85|1282.51|1282.51|0
1597920900000|2020-08-20 10:55:00|1285|1285|1283.76|1283.76|1285.66|1285.66|1283.76|1283.76|0
1597921200000|2020-08-20 11:00:00|1283.72|1283.72|1286.3|1286.3|1286.3|1286.3|1281.11|1281.11|0
1597921500000|2020-08-20 11:05:00|1285.76|1285.76|1281.45|1281.45|1285.76|1285.76|1281.45|1281.45|0
1597921800000|2020-08-20 11:10:00|1280.91|1280.91|1281.78|1281.78|1281.78|1281.78|1280.37|1280.37|0
1597922100000|2020-08-20 11:15:00|1281.24|1281.24|1279.04|1279.04|1281.24|1281.24|1279.04|1279.04|0
1597922400000|2020-08-20 11:20:00|1280.12|1280.12|1281.2|1281.2|1281.74|1281.74|1280.12|1280.12|0
1597922700000|2020-08-20 11:25:00|1280.66|1280.66|1281.74|1281.74|1281.74|1281.74|1280.66|1280.66|0
1597923000000|2020-08-20 11:30:00|1282.28|1282.28|1282.28|1282.28|1282.28|1282.28|1282.28|1282.28|0
1597923300000|2020-08-20 11:35:00|1282.81|1282.81|1281.9|1281.9|1282.9|1282.9|1280.82|1280.82|0
1597923600000|2020-08-20 11:40:00|1282.44|1282.44|1281.9|1281.9|1282.44|1282.44|1281.9|1281.9|0
1597923900000|2020-08-20 11:45:00|1282.44|1282.44|1283.52|1283.52|1283.52|1283.52|1282.44|1282.44|0
1597924200000|2020-08-20 11:50:00|1282.98|1282.98|1280.65|1280.65|1282.98|1282.98|1280.65|1280.65|0
1597924500000|2020-08-20 11:55:00|1281.19|1281.19|1281.19|1281.19|1281.73|1281.73|1280.65|1280.65|0
1597924800000|2020-08-20 12:00:00|1281.73|1281.73|1281.19|1281.19|1281.73|1281.73|1280.65|1280.65|0
1597925100000|2020-08-20 12:05:00|1281.33|1281.33|1281.47|1281.47|1282.01|1282.01|1280.94|1280.94|0
1597925400000|2020-08-20 12:10:00|1280.94|1280.94|1282.01|1282.01|1282.01|1282.01|1280.94|1280.94|0
1597925700000|2020-08-20 12:15:00|1281.47|1281.47|1281.47|1281.47|1281.47|1281.47|1281.47|1281.47|0
1597926000000|2020-08-20 12:20:00|1282.01|1282.01|1280.94|1280.94|1282.01|1282.01|1280.94|1280.94|0
1597926300000|2020-08-20 12:25:00|1281.47|1281.47|1282.97|1282.97|1283.09|1283.09|1281.47|1281.47|0
1597926600000|2020-08-20 12:30:00|1282.43|1282.43|1284.05|1284.05|1284.05|1284.05|1281.89|1281.89|0
1597926900000|2020-08-20 12:35:00|1283.51|1283.51|1282.97|1282.97|1283.51|1283.51|1282.97|1282.97|0
1597927200000|2020-08-20 12:40:00|1283.51|1283.51|1284.13|1284.13|1284.13|1284.13|1283.51|1283.51|0
1597927500000|2020-08-20 12:45:00|1283.59|1283.59|1281.97|1281.97|1283.59|1283.59|1280.89|1280.89|0
1597927800000|2020-08-20 12:50:00|1282.51|1282.51|1281.43|1281.43|1282.51|1282.51|1281.43|1281.43|0
1597928100000|2020-08-20 12:55:00|1281.97|1281.97|1281.97|1281.97|1281.97|1281.97|1281.97|1281.97|0
1597928400000|2020-08-20 13:00:00|1281.89|1281.89|1283.51|1283.51|1284.05|1284.05|1281.89|1281.89|0
1597928700000|2020-08-20 13:05:00|1282.97|1282.97|1281.35|1281.35|1282.97|1282.97|1281.35|1281.35|0
1597929000000|2020-08-20 13:10:00|1281.89|1281.89|1280.81|1280.81|1281.89|1281.89|1280.81|1280.81|0
1597929300000|2020-08-20 13:15:00|1281.35|1281.35|1281.75|1281.75|1281.89|1281.89|1281.35|1281.35|0
1597929600000|2020-08-20 13:20:00|1283.37|1283.37|1283.22|1283.22|1283.37|1283.37|1282.29|1282.29|0
1597929900000|2020-08-20 13:25:00|1282.68|1282.68|1282.68|1282.68|1282.68|1282.68|1281.6|1281.6|0
1597930200000|2020-08-20 13:30:00|1282.77|1282.77|1281.69|1281.69|1283.85|1283.85|1281.69|1281.69|0
1597930500000|2020-08-20 13:35:00|1282.23|1282.23|1281.69|1281.69|1282.23|1282.23|1281.69|1281.69|0
1597930800000|2020-08-20 13:40:00|1281.15|1281.15|1280.9|1280.9|1281.15|1281.15|1279.28|1279.28|0
1597931100000|2020-08-20 13:45:00|1280.86|1280.86|1279.78|1279.78|1280.86|1280.86|1279.24|1279.24|0
1597931400000|2020-08-20 13:50:00|1280.32|1280.32|1280.54|1280.54|1280.94|1280.94|1280.32|1280.32|0
1597931700000|2020-08-20 13:55:00|1281.08|1281.08|1281.58|1281.58|1281.58|1281.58|1281.04|1281.04|0
1597932000000|2020-08-20 14:00:00|1281.04|1281.04|1278.88|1278.88|1281.58|1281.58|1278.88|1278.88|0
1597932300000|2020-08-20 14:05:00|1278.34|1278.34|1276.19|1276.19|1278.34|1278.34|1276.19|1276.19|0
1597932600000|2020-08-20 14:10:00|1275.65|1275.65|1275.08|1275.08|1275.65|1275.65|1275.08|1275.08|0
1597932900000|2020-08-20 14:15:00|1274.54|1274.54|1275.62|1275.62|1275.62|1275.62|1274.54|1274.54|0
1597933200000|2020-08-20 14:20:00|1276.7|1276.7|1279.39|1279.39|1279.39|1279.39|1276.7|1276.7|0
1597933500000|2020-08-20 14:25:00|1278.85|1278.85|1278.31|1278.31|1280.47|1280.47|1278.31|1278.31|0
1597933800000|2020-08-20 14:30:00|1277.77|1277.77|1278.85|1278.85|1280.47|1280.47|1277.77|1277.77|0
1597934100000|2020-08-20 14:35:00|1279.39|1279.39|1279.97|1279.97|1280.6|1280.6|1279.39|1279.39|0
1597934400000|2020-08-20 14:40:00|1279.43|1279.43|1277.82|1277.82|1279.97|1279.97|1277.82|1277.82|0
1597934700000|2020-08-20 14:45:00|1278.36|1278.36|1279.97|1279.97|1279.97|1279.97|1278.36|1278.36|0
1597935000000|2020-08-20 14:50:00|1280.51|1280.51|1279.97|1279.97|1281.05|1281.05|1279.97|1279.97|0
1597935600000|2020-08-20 15:00:00|1279.43|1279.43|1278.89|1278.89|1279.97|1279.97|1278.89|1278.89|0
1597935900000|2020-08-20 15:05:00|1279.43|1279.43|1278.27|1278.27|1279.89|1279.89|1277.73|1277.73|0
1597936200000|2020-08-20 15:10:00|1277.73|1277.73|1278.21|1278.21|1278.27|1278.27|1277.57|1277.57|0
1597936500000|2020-08-20 15:15:00|1278.06|1278.06|1275.82|1275.82|1278.06|1278.06|1275.82|1275.82|0
1597936800000|2020-08-20 15:20:00|1275.74|1275.74|1277.8|1277.8|1278.34|1278.34|1275.6|1275.6|0
1597937100000|2020-08-20 15:25:00|1277.26|1277.26|1277.47|1277.47|1279.23|1279.23|1276.04|1276.04|0
1597994100000|2020-08-21 07:15:00|1268.31|1268.31|1266.69|1266.69|1268.31|1268.31|1260.76|1260.76|0
1597994400000|2020-08-21 07:20:00|1265.62|1265.62|1262.38|1262.38|1265.62|1265.62|1261.84|1261.84|0
1597994700000|2020-08-21 07:25:00|1261.84|1261.84|1262.96|1262.96|1264.54|1264.54|1261.84|1261.84|0
1597995000000|2020-08-21 07:30:00|1263.5|1263.5|1268.31|1268.31|1268.31|1268.31|1263.5|1263.5|0
1597995300000|2020-08-21 07:35:00|1267.77|1267.77|1270.51|1270.51|1270.51|1270.51|1266.69|1266.69|0
1597995600000|2020-08-21 07:40:00|1269.43|1269.43|1266.74|1266.74|1269.43|1269.43|1266.74|1266.74|0
1597995900000|2020-08-21 07:45:00|1267.28|1267.28|1266.2|1266.2|1267.28|1267.28|1265.66|1265.66|0
1597996200000|2020-08-21 07:50:00|1266.74|1266.74|1264.04|1264.04|1267.81|1267.81|1264.04|1264.04|0
1597996500000|2020-08-21 07:55:00|1264.58|1264.58|1265.66|1265.66|1266.2|1266.2|1264.58|1264.58|0
1597996800000|2020-08-21 08:00:00|1265.12|1265.12|1262.25|1262.25|1265.12|1265.12|1262.25|1262.25|0
1597997100000|2020-08-21 08:05:00|1262.79|1262.79|1264.37|1264.37|1264.37|1264.37|1262.75|1262.75|0
1597997400000|2020-08-21 08:10:00|1264.91|1264.91|1268.69|1268.69|1268.69|1268.69|1263.83|1263.83|0
1597997700000|2020-08-21 08:15:00|1271.38|1271.38|1269.89|1269.89|1272.59|1272.59|1269.89|1269.89|0
1597998000000|2020-08-21 08:20:00|1270.43|1270.43|1271.51|1271.51|1271.51|1271.51|1270.43|1270.43|0
1597998300000|2020-08-21 08:25:00|1270.97|1270.97|1270.43|1270.43|1270.97|1270.97|1270.43|1270.43|0
1597998600000|2020-08-21 08:30:00|1271.51|1271.51|1271.51|1271.51|1272.59|1272.59|1270.97|1270.97|0
1597998900000|2020-08-21 08:35:00|1273.13|1273.13|1273.13|1273.13|1275.28|1275.28|1273.13|1273.13|0
1597999200000|2020-08-21 08:40:00|1272.59|1272.59|1273.95|1273.95|1273.95|1273.95|1272.59|1272.59|0
1597999500000|2020-08-21 08:45:00|1275.03|1275.03|1274.49|1274.49|1275.57|1275.57|1274.49|1274.49|0
1597999800000|2020-08-21 08:50:00|1271.79|1271.79|1269.01|1269.01|1271.79|1271.79|1268.93|1268.93|0
1598000100000|2020-08-21 08:55:00|1268.47|1268.47|1268.47|1268.47|1270.09|1270.09|1267.39|1267.39|0
1598000400000|2020-08-21 09:00:00|1267.93|1267.93|1267.93|1267.93|1268.47|1268.47|1267.39|1267.39|0
1598000700000|2020-08-21 09:05:00|1266.85|1266.85|1268.47|1268.47|1268.47|1268.47|1266.85|1266.85|0
1598001300000|2020-08-21 09:15:00|1269.55|1269.55|1270.01|1270.01|1271.71|1271.71|1269.55|1269.55|0
1598001600000|2020-08-21 09:20:00|1269.47|1269.47|1268.93|1268.93|1270.01|1270.01|1268.93|1268.93|0
1598001900000|2020-08-21 09:25:00|1269.47|1269.47|1269.47|1269.47|1269.47|1269.47|1269.47|1269.47|0
1598002200000|2020-08-21 09:30:00|1270.01|1270.01|1270.01|1270.01|1270.01|1270.01|1270.01|1270.01|0
1598002500000|2020-08-21 09:35:00|1271.09|1271.09|1272.71|1272.71|1272.71|1272.71|1271.09|1271.09|0
1598002800000|2020-08-21 09:40:00|1273.25|1273.25|1273.7|1273.7|1274.13|1274.13|1273.16|1273.16|0
1598003100000|2020-08-21 09:45:00|1274.24|1274.24|1274.37|1274.37|1274.37|1274.37|1273.7|1273.7|0
1598003400000|2020-08-21 09:50:00|1275.44|1275.44|1273.33|1273.33|1275.49|1275.49|1273.33|1273.33|0
1598003700000|2020-08-21 09:55:00|1272.79|1272.79|1272.25|1272.25|1272.79|1272.79|1272.25|1272.25|0
1598004000000|2020-08-21 10:00:00|1271.71|1271.71|1270.09|1270.09|1271.71|1271.71|1270.09|1270.09|0
1598004600000|2020-08-21 10:10:00|1269.55|1269.55|1269.81|1269.81|1270.22|1270.22|1269.55|1269.55|0
1598004900000|2020-08-21 10:15:00|1267.65|1267.65|1268.27|1268.27|1269.27|1269.27|1267.65|1267.65|0
1598005200000|2020-08-21 10:20:00|1267.73|1267.73|1268.27|1268.27|1268.27|1268.27|1267.73|1267.73|0
1598005500000|2020-08-21 10:25:00|1267.73|1267.73|1267.19|1267.19|1267.73|1267.73|1267.07|1267.07|0
1598005800000|2020-08-21 10:30:00|1268.27|1268.27|1268.44|1268.44|1268.98|1268.98|1268.27|1268.27|0
1598006100000|2020-08-21 10:35:00|1268.98|1268.98|1268.98|1268.98|1268.98|1268.98|1268.98|1268.98|0
1598006400000|2020-08-21 10:40:00|1268.44|1268.44|1267.9|1267.9|1268.98|1268.98|1267.9|1267.9|0
1598006700000|2020-08-21 10:45:00|1267.36|1267.36|1266.19|1266.19|1267.64|1267.64|1266.02|1266.02|0
1598007000000|2020-08-21 10:50:00|1266.15|1266.15|1265.86|1265.86|1266.27|1266.27|1265.73|1265.73|0
1598007300000|2020-08-21 10:55:00|1266.4|1266.4|1268.02|1268.02|1269.64|1269.64|1266.4|1266.4|0
1598007600000|2020-08-21 11:00:00|1266.4|1266.4|1269.8|1269.8|1269.8|1269.8|1266.4|1266.4|0
1598007900000|2020-08-21 11:05:00|1270.34|1270.34|1271.96|1271.96|1271.96|1271.96|1270.34|1270.34|0
1598008200000|2020-08-21 11:10:00|1271.42|1271.42|1272.62|1272.62|1274.28|1274.28|1271.42|1271.42|0
1598008500000|2020-08-21 11:15:00|1272.08|1272.08|1270.67|1270.67|1272.08|1272.08|1269.93|1269.93|0
1598008800000|2020-08-21 11:20:00|1270.63|1270.63|1269.55|1269.55|1271.17|1271.17|1269.55|1269.55|0
1598009100000|2020-08-21 11:25:00|1267.93|1267.93|1269.01|1269.01|1269.01|1269.01|1267.93|1267.93|0
1598009400000|2020-08-21 11:30:00|1268.47|1268.47|1267.39|1267.39|1269.01|1269.01|1267.39|1267.39|0
1598009700000|2020-08-21 11:35:00|1266.85|1266.85|1265.89|1265.89|1266.85|1266.85|1265.89|1265.89|0
1598010000000|2020-08-21 11:40:00|1266.43|1266.43|1265.89|1265.89|1266.43|1266.43|1265.89|1265.89|0
1598010300000|2020-08-21 11:45:00|1265.35|1265.35|1263.09|1263.09|1265.35|1265.35|1263.09|1263.09|0
1598010600000|2020-08-21 11:50:00|1262.55|1262.55|1263.09|1263.09|1264.17|1264.17|1262.55|1262.55|0
1598010900000|2020-08-21 11:55:00|1263.05|1263.05|1262.51|1262.51|1263.05|1263.05|1261.97|1261.97|0
1598011200000|2020-08-21 12:00:00|1262.82|1262.82|1259.04|1259.04|1262.82|1262.82|1257.96|1257.96|0
1598011500000|2020-08-21 12:05:00|1259.18|1259.18|1258.44|1258.44|1259.52|1259.52|1258.1|1258.1|0
1598011800000|2020-08-21 12:10:00|1257.9|1257.9|1256.05|1256.05|1257.9|1257.9|1254.97|1254.97|0
1598012100000|2020-08-21 12:15:00|1256.59|1256.59|1258.75|1258.75|1258.75|1258.75|1256.59|1256.59|0
1598012400000|2020-08-21 12:20:00|1258.21|1258.21|1256.18|1256.18|1258.21|1258.21|1255.06|1255.06|0
1598012700000|2020-08-21 12:25:00|1255.64|1255.64|1257.26|1257.26|1257.26|1257.26|1255.64|1255.64|0
1598013000000|2020-08-21 12:30:00|1257.8|1257.8|1255.35|1255.35|1257.8|1257.8|1255.35|1255.35|0
1598013300000|2020-08-21 12:35:00|1254.81|1254.81|1254.81|1254.81|1254.81|1254.81|1254.81|1254.81|0
1598013600000|2020-08-21 12:40:00|1254.27|1254.27|1254.27|1254.27|1254.27|1254.27|1253.73|1253.73|0
1598013900000|2020-08-21 12:45:00|1253.73|1253.73|1253.73|1253.73|1253.73|1253.73|1253.2|1253.2|0
1598014200000|2020-08-21 12:50:00|1253.2|1253.2|1253.28|1253.28|1253.28|1253.28|1252.2|1252.2|0
1598014500000|2020-08-21 12:55:00|1253.82|1253.82|1252.2|1252.2|1253.82|1253.82|1252.2|1252.2|0
1598014800000|2020-08-21 13:00:00|1252.07|1252.07|1250.31|1250.31|1252.07|1252.07|1250.31|1250.31|0
1598015100000|2020-08-21 13:05:00|1250.85|1250.85|1251.39|1251.39|1251.39|1251.39|1250.85|1250.85|0
1598015400000|2020-08-21 13:10:00|1251.93|1251.93|1255.17|1255.17|1255.17|1255.17|1251.93|1251.93|0
1598015700000|2020-08-21 13:15:00|1256.25|1256.25|1256.07|1256.07|1256.28|1256.28|1255.2|1255.2|0
1598016000000|2020-08-21 13:20:00|1255.78|1255.78|1257.2|1257.2|1257.2|1257.2|1254.96|1254.96|0
1598016300000|2020-08-21 13:25:00|1256.66|1256.66|1257.2|1257.2|1258.28|1258.28|1256.12|1256.12|0
1598016600000|2020-08-21 13:30:00|1258.28|1258.28|1259.64|1259.64|1260.18|1260.18|1258.28|1258.28|0
1598016900000|2020-08-21 13:35:00|1259.1|1259.1|1258.56|1258.56|1259.1|1259.1|1258.02|1258.02|0
1598017200000|2020-08-21 13:40:00|1259.1|1259.1|1257.08|1257.08|1259.78|1259.78|1257.08|1257.08|0
1598017500000|2020-08-21 13:45:00|1256.55|1256.55|1259.24|1259.24|1259.24|1259.24|1256.01|1256.01|0
1598017800000|2020-08-21 13:50:00|1257.08|1257.08|1259.2|1259.2|1259.2|1259.2|1257.08|1257.08|0
1598018100000|2020-08-21 13:55:00|1259.34|1259.34|1259.63|1259.63|1260.03|1260.03|1258.95|1258.95|0
1598018400000|2020-08-21 14:00:00|1260.71|1260.71|1258.37|1258.37|1261.25|1261.25|1258.37|1258.37|0
1598018700000|2020-08-21 14:05:00|1257.29|1257.29|1257.14|1257.14|1257.29|1257.29|1256.6|1256.6|0
1598019000000|2020-08-21 14:10:00|1257.68|1257.68|1255.1|1255.1|1257.68|1257.68|1255.1|1255.1|0
1598019300000|2020-08-21 14:15:00|1255.64|1255.64|1256.18|1256.18|1256.18|1256.18|1255.64|1255.64|0
1598019600000|2020-08-21 14:20:00|1255.64|1255.64|1255.64|1255.64|1255.64|1255.64|1254.56|1254.56|0
1598019900000|2020-08-21 14:25:00|1255.1|1255.1|1256.72|1256.72|1257.26|1257.26|1255.1|1255.1|0
1598020200000|2020-08-21 14:30:00|1257.26|1257.26|1257.4|1257.4|1257.4|1257.4|1256.72|1256.72|0
1598020500000|2020-08-21 14:35:00|1256.86|1256.86|1255.78|1255.78|1256.86|1256.86|1255.78|1255.78|0
1598020800000|2020-08-21 14:40:00|1254.7|1254.7|1255.78|1255.78|1255.78|1255.78|1254.7|1254.7|0
1598021100000|2020-08-21 14:45:00|1256.32|1256.32|1256.6|1256.6|1256.86|1256.86|1256.32|1256.32|0
1598021400000|2020-08-21 14:50:00|1257.14|1257.14|1257.1|1257.1|1257.68|1257.68|1257.1|1257.1|0
1598021700000|2020-08-21 14:55:00|1257.14|1257.14|1257.23|1257.23|1257.23|1257.23|1256.69|1256.69|0
1598022000000|2020-08-21 15:00:00|1256.69|1256.69|1256.69|1256.69|1256.69|1256.69|1255.61|1255.61|0
1598022300000|2020-08-21 15:05:00|1256.6|1256.6|1257.14|1257.14|1257.68|1257.68|1256.6|1256.6|0
1598022600000|2020-08-21 15:10:00|1257.68|1257.68|1258.45|1258.45|1258.51|1258.51|1257.68|1257.68|0
1598022900000|2020-08-21 15:15:00|1257.91|1257.91|1257.78|1257.78|1258.32|1258.32|1257.24|1257.24|0
1598023200000|2020-08-21 15:20:00|1258.32|1258.32|1259.27|1259.27|1259.27|1259.27|1257.78|1257.78|0
1598023500000|2020-08-21 15:25:00|1259.19|1259.19|1256.63|1256.63|1259.19|1259.19|1256.01|1256.01|0
1598253300000|2020-08-24 07:15:00|1334.52|1334.52|1339.87|1339.87|1341.03|1341.03|1333.44|1333.44|0
1598253600000|2020-08-24 07:20:00|1340.41|1340.41|1347.22|1347.22|1349.38|1349.38|1340.41|1340.41|0
1598253900000|2020-08-24 07:25:00|1348.84|1348.84|1340.2|1340.2|1348.96|1348.96|1338.05|1338.05|0
1598254200000|2020-08-24 07:30:00|1340.74|1340.74|1343.98|1343.98|1344.52|1344.52|1337.51|1337.51|0
1598254500000|2020-08-24 07:35:00|1343.44|1343.44|1344.98|1344.98|1348.3|1348.3|1343.44|1343.44|0
1598254800000|2020-08-24 07:40:00|1344.73|1344.73|1337.12|1337.12|1344.73|1344.73|1335.68|1335.68|0
1598255100000|2020-08-24 07:45:00|1337.66|1337.66|1331.31|1331.31|1341.72|1341.72|1330.77|1330.77|0
1598255400000|2020-08-24 07:50:00|1330.77|1330.77|1329.69|1329.69|1332.39|1332.39|1328.07|1328.07|0
1598255700000|2020-08-24 07:55:00|1327.53|1327.53|1323.75|1323.75|1327.53|1327.53|1322.14|1322.14|0
1598256000000|2020-08-24 08:00:00|1324.29|1324.29|1309.4|1309.4|1324.29|1324.29|1309.4|1309.4|0
1598256300000|2020-08-24 08:05:00|1308.32|1308.32|1302.84|1302.84|1308.32|1308.32|1301.22|1301.22|0
1598256600000|2020-08-24 08:10:00|1303.27|1303.27|1303.31|1303.31|1307.58|1307.58|1300.57|1300.57|0
1598256900000|2020-08-24 08:15:00|1303.35|1303.35|1310.48|1310.48|1310.48|1310.48|1303.35|1303.35|0
1598257200000|2020-08-24 08:20:00|1311.01|1311.01|1322.34|1322.34|1322.34|1322.34|1311.01|1311.01|0
1598257500000|2020-08-24 08:25:00|1322.88|1322.88|1327.53|1327.53|1327.95|1327.95|1322.34|1322.34|0
1598257800000|2020-08-24 08:30:00|1325.91|1325.91|1317.45|1317.45|1327.03|1327.03|1317.45|1317.45|0
1598258100000|2020-08-24 08:35:00|1317.99|1317.99|1308.82|1308.82|1318.53|1318.53|1307.2|1307.2|0
1598258400000|2020-08-24 08:40:00|1309.89|1309.89|1313.19|1313.19|1313.72|1313.72|1308.28|1308.28|0
1598258700000|2020-08-24 08:45:00|1314.26|1314.26|1318.7|1318.7|1319.78|1319.78|1314.26|1314.26|0
1598259000000|2020-08-24 08:50:00|1318.56|1318.56|1318.04|1318.04|1320.11|1320.11|1316.17|1316.17|0
1598259300000|2020-08-24 08:55:00|1317.79|1317.79|1317.62|1317.62|1318.87|1318.87|1317.08|1317.08|0
1598259600000|2020-08-24 09:00:00|1317.37|1317.37|1317.2|1317.2|1317.37|1317.37|1313.3|1313.3|0
1598259900000|2020-08-24 09:05:00|1317.74|1317.74|1316.67|1316.67|1319.9|1319.9|1316.67|1316.67|0
1598260200000|2020-08-24 09:10:00|1313.43|1313.43|1319.36|1319.36|1319.9|1319.9|1313.43|1313.43|0
1598260500000|2020-08-24 09:15:00|1319.5|1319.5|1319.5|1319.5|1319.5|1319.5|1317.89|1317.89|0
1598260800000|2020-08-24 09:20:00|1320.58|1320.58|1323.16|1323.16|1326.52|1326.52|1320.58|1320.58|0
1598261100000|2020-08-24 09:25:00|1322.62|1322.62|1323.12|1323.12|1323.16|1323.16|1322.62|1322.62|0
1598261400000|2020-08-24 09:30:00|1323.16|1323.16|1323.16|1323.16|1324.78|1324.78|1321.54|1321.54|0
1598261700000|2020-08-24 09:35:00|1323.7|1323.7|1325.81|1325.81|1326.93|1326.93|1323.7|1323.7|0
1598262000000|2020-08-24 09:40:00|1326.35|1326.35|1326.43|1326.43|1326.43|1326.43|1325.27|1325.27|0
1598262300000|2020-08-24 09:45:00|1325.9|1325.9|1326.18|1326.18|1327.51|1327.51|1325.36|1325.36|0
1598262600000|2020-08-24 09:50:00|1325.1|1325.1|1321.33|1321.33|1325.1|1325.1|1321.28|1321.28|0
1598262900000|2020-08-24 09:55:00|1321.37|1321.37|1319.29|1319.29|1322.99|1322.99|1318.21|1318.21|0
1598263200000|2020-08-24 10:00:00|1320.37|1320.37|1317.25|1317.25|1320.37|1320.37|1317.25|1317.25|0
1598263500000|2020-08-24 10:05:00|1318.33|1318.33|1317.79|1317.79|1318.86|1318.86|1317.79|1317.79|0
1598263800000|2020-08-24 10:10:00|1318.33|1318.33|1317.16|1317.16|1319.94|1319.94|1317.16|1317.16|0
1598264100000|2020-08-24 10:15:00|1316.62|1316.62|1317.16|1317.16|1317.7|1317.7|1316.62|1316.62|0
1598264400000|2020-08-24 10:20:00|1317.29|1317.29|1315.94|1315.94|1317.33|1317.33|1315.17|1315.17|0
1598264700000|2020-08-24 10:25:00|1317.02|1317.02|1316.54|1316.54|1317.16|1317.16|1316.54|1316.54|0
1598265000000|2020-08-24 10:30:00|1316.58|1316.58|1322.01|1322.01|1324.71|1324.71|1316.58|1316.58|0
1598265300000|2020-08-24 10:35:00|1321.87|1321.87|1322.41|1322.41|1324.57|1324.57|1321.87|1321.87|0
1598265600000|2020-08-24 10:40:00|1321.87|1321.87|1321.87|1321.87|1322.41|1322.41|1321.33|1321.33|0
1598265900000|2020-08-24 10:45:00|1322.41|1322.41|1318.63|1318.63|1322.41|1322.41|1315.94|1315.94|0
1598266200000|2020-08-24 10:50:00|1319.71|1319.71|1321.77|1321.77|1322.41|1322.41|1319.71|1319.71|0
1598266500000|2020-08-24 10:55:00|1320.69|1320.69|1320.55|1320.55|1320.69|1320.69|1319.47|1319.47|0
1598266800000|2020-08-24 11:00:00|1322.17|1322.17|1322.1|1322.1|1322.17|1322.17|1320.55|1320.55|0
1598267100000|2020-08-24 11:05:00|1322.64|1322.64|1319.74|1319.74|1324.79|1324.79|1319.2|1319.2|0
1598267400000|2020-08-24 11:10:00|1320.28|1320.28|1322.97|1322.97|1322.97|1322.97|1319.74|1319.74|0
1598267700000|2020-08-24 11:15:00|1322.43|1322.43|1323.77|1323.77|1324.05|1324.05|1322.43|1322.43|0
1598268000000|2020-08-24 11:20:00|1323.23|1323.23|1325.34|1325.34|1325.43|1325.43|1323.23|1323.23|0
1598268300000|2020-08-24 11:25:00|1325.26|1325.26|1327.5|1327.5|1327.96|1327.96|1324.18|1324.18|0
1598268600000|2020-08-24 11:30:00|1327.59|1327.59|1328.62|1328.62|1328.62|1328.62|1326.51|1326.51|0
1598268900000|2020-08-24 11:35:00|1328.08|1328.08|1328.54|1328.54|1328.54|1328.54|1328|1328|0
1598269200000|2020-08-24 11:40:00|1329.08|1329.08|1329.08|1329.08|1329.08|1329.08|1328.54|1328.54|0
1598269500000|2020-08-24 11:45:00|1329.22|1329.22|1326.52|1326.52|1329.22|1329.22|1326.52|1326.52|0
1598269800000|2020-08-24 11:50:00|1325.98|1325.98|1322.21|1322.21|1325.98|1325.98|1322.21|1322.21|0
1598270100000|2020-08-24 11:55:00|1322.75|1322.75|1322.17|1322.17|1322.75|1322.75|1322.17|1322.17|0
1598270400000|2020-08-24 12:00:00|1322.71|1322.71|1322|1322|1322.71|1322.71|1320.55|1320.55|0
1598270700000|2020-08-24 12:05:00|1321.46|1321.46|1322|1322|1322|1322|1320.92|1320.92|0
1598271000000|2020-08-24 12:10:00|1321.46|1321.46|1319.84|1319.84|1321.46|1321.46|1319.84|1319.84|0
1598271300000|2020-08-24 12:15:00|1320.38|1320.38|1320.92|1320.92|1320.92|1320.92|1318.76|1318.76|0
1598271900000|2020-08-24 12:25:00|1321.46|1321.46|1320.38|1320.38|1322|1322|1320.38|1320.38|0
1598272200000|2020-08-24 12:30:00|1319.84|1319.84|1321|1321|1322|1322|1319.84|1319.84|0
1598272500000|2020-08-24 12:35:00|1319.93|1319.93|1320.69|1320.69|1320.69|1320.69|1319.93|1319.93|0
1598272800000|2020-08-24 12:40:00|1321.23|1321.23|1320.69|1320.69|1321.23|1321.23|1320.69|1320.69|0
1598273100000|2020-08-24 12:45:00|1321.23|1321.23|1320.15|1320.15|1321.23|1321.23|1320.15|1320.15|0
1598273400000|2020-08-24 12:50:00|1320.69|1320.69|1320.23|1320.23|1320.77|1320.77|1319.16|1319.16|0
1598273700000|2020-08-24 12:55:00|1320.77|1320.77|1319.59|1319.59|1321.35|1321.35|1319.05|1319.05|0
1598274000000|2020-08-24 13:00:00|1320.13|1320.13|1324.62|1324.62|1324.62|1324.62|1320.13|1320.13|0
1598274300000|2020-08-24 13:05:00|1325.16|1325.16|1323.54|1323.54|1326.24|1326.24|1323.54|1323.54|0
1598274600000|2020-08-24 13:10:00|1323.58|1323.58|1322.96|1322.96|1323.58|1323.58|1322.96|1322.96|0
1598274900000|2020-08-24 13:15:00|1322.42|1322.42|1322.92|1322.92|1322.92|1322.92|1322.38|1322.38|0
1598275200000|2020-08-24 13:20:00|1321.84|1321.84|1320.22|1320.22|1321.84|1321.84|1320.22|1320.22|0
1598275500000|2020-08-24 13:25:00|1319.8|1319.8|1319.71|1319.71|1320.25|1320.25|1317.55|1317.55|0
1598275800000|2020-08-24 13:30:00|1319.17|1319.17|1317.81|1317.81|1319.71|1319.71|1317.02|1317.02|0
1598276100000|2020-08-24 13:35:00|1318.35|1318.35|1319.71|1319.71|1320.25|1320.25|1317.67|1317.67|0
1598276400000|2020-08-24 13:40:00|1319.17|1319.17|1318.64|1318.64|1319.8|1319.8|1318.64|1318.64|0
1598276700000|2020-08-24 13:45:00|1319.18|1319.18|1317.48|1317.48|1320.8|1320.8|1316.4|1316.4|0
1598277000000|2020-08-24 13:50:00|1318.02|1318.02|1318.44|1318.44|1318.98|1318.98|1317.44|1317.44|0
1598277300000|2020-08-24 13:55:00|1318.98|1318.98|1322.21|1322.21|1322.21|1322.21|1318.98|1318.98|0
1598277600000|2020-08-24 14:00:00|1323.29|1323.29|1321.99|1321.99|1323.83|1323.83|1320.6|1320.6|0
1598277900000|2020-08-24 14:05:00|1322.53|1322.53|1325.41|1325.41|1325.95|1325.95|1322.53|1322.53|0
1598278200000|2020-08-24 14:10:00|1325.95|1325.95|1326.13|1326.13|1326.13|1326.13|1323.25|1323.25|0
1598278500000|2020-08-24 14:15:00|1325.05|1325.05|1324.1|1324.1|1325.05|1325.05|1324.1|1324.1|0
1598278800000|2020-08-24 14:20:00|1325.18|1325.18|1327.88|1327.88|1327.88|1327.88|1325.18|1325.18|0
1598279100000|2020-08-24 14:25:00|1328.41|1328.41|1329.02|1329.02|1329.7|1329.7|1327.88|1327.88|0
1598279400000|2020-08-24 14:30:00|1329.56|1329.56|1332.8|1332.8|1332.8|1332.8|1329.56|1329.56|0
1598279700000|2020-08-24 14:35:00|1332.26|1332.26|1333.34|1333.34|1333.34|1333.34|1332.26|1332.26|0
1598280000000|2020-08-24 14:40:00|1332.8|1332.8|1334.41|1334.41|1335.49|1335.49|1332.8|1332.8|0
1598280300000|2020-08-24 14:45:00|1333.87|1333.87|1334.5|1334.5|1334.5|1334.5|1332.26|1332.26|0
1598280600000|2020-08-24 14:50:00|1335.04|1335.04|1333.48|1333.48|1335.04|1335.04|1332.88|1332.88|0
1598280900000|2020-08-24 14:55:00|1334.02|1334.02|1334.95|1334.95|1334.95|1334.95|1333.34|1333.34|0
1598281200000|2020-08-24 15:00:00|1335.04|1335.04|1335.67|1335.67|1335.67|1335.67|1335.01|1335.01|0
1598281500000|2020-08-24 15:05:00|1336.21|1336.21|1338.21|1338.21|1339.17|1339.17|1335.75|1335.75|0
1598281800000|2020-08-24 15:10:00|1338.36|1338.36|1339.35|1339.35|1339.35|1339.35|1338.27|1338.27|0
1598282100000|2020-08-24 15:15:00|1339.5|1339.5|1338.53|1338.53|1340.43|1340.43|1336.66|1336.66|0
1598282400000|2020-08-24 15:20:00|1339.07|1339.07|1338.99|1338.99|1339.92|1339.92|1338.71|1338.71|0
1598282700000|2020-08-24 15:25:00|1340.07|1340.07|1340.79|1340.79|1340.79|1340.79|1337.14|1337.14|0
1598339700000|2020-08-25 07:15:00|1366.5|1366.5|1371.57|1371.57|1372.65|1372.65|1363.1|1363.1|0
1598340000000|2020-08-25 07:20:00|1372.11|1372.11|1368.5|1368.5|1374.27|1374.27|1367.25|1367.25|0
1598340300000|2020-08-25 07:25:00|1370.66|1370.66|1364.26|1364.26|1373.89|1373.89|1364.26|1364.26|0
1598340600000|2020-08-25 07:30:00|1363.72|1363.72|1358.25|1358.25|1368.58|1368.58|1358.25|1358.25|0
1598340900000|2020-08-25 07:35:00|1358.79|1358.79|1359.86|1359.86|1359.86|1359.86|1355.01|1355.01|0
1598341200000|2020-08-25 07:40:00|1360.4|1360.4|1369.57|1369.57|1370.11|1370.11|1358.25|1358.25|0
1598341500000|2020-08-25 07:45:00|1370.11|1370.11|1366.88|1366.88|1370.11|1370.11|1365.26|1365.26|0
1598341800000|2020-08-25 07:50:00|1368.5|1368.5|1366.34|1366.34|1369.04|1369.04|1366.34|1366.34|0
1598342100000|2020-08-25 07:55:00|1367.42|1367.42|1365.8|1365.8|1372.81|1372.81|1365.8|1365.8|0
1598342400000|2020-08-25 08:00:00|1364.18|1364.18|1359.41|1359.41|1364.18|1364.18|1358.33|1358.33|0
1598342700000|2020-08-25 08:05:00|1359.95|1359.95|1360.49|1360.49|1363.18|1363.18|1359.95|1359.95|0
1598343000000|2020-08-25 08:10:00|1358.87|1358.87|1355.92|1355.92|1359.16|1359.16|1355.92|1355.92|0
1598343300000|2020-08-25 08:15:00|1355.38|1355.38|1357.54|1357.54|1357.54|1357.54|1353.22|1353.22|0
1598343600000|2020-08-25 08:20:00|1356.46|1356.46|1357|1357|1357.54|1357.54|1354.3|1354.3|0
1598343900000|2020-08-25 08:25:00|1356.46|1356.46|1357.75|1357.75|1360.74|1360.74|1356.46|1356.46|0
1598344200000|2020-08-25 08:30:00|1357.61|1357.61|1354.46|1354.46|1357.61|1357.61|1353.92|1353.92|0
1598344500000|2020-08-25 08:35:00|1353.92|1353.92|1355.54|1355.54|1355.54|1355.54|1352.3|1352.3|0
1598344800000|2020-08-25 08:40:00|1356.62|1356.62|1355.91|1355.91|1357.15|1357.15|1355.37|1355.37|0
1598345100000|2020-08-25 08:45:00|1356.45|1356.45|1359.93|1359.93|1360.47|1360.47|1356.16|1356.16|0
1598345400000|2020-08-25 08:50:00|1358.86|1358.86|1360.47|1360.47|1361.01|1361.01|1358.86|1358.86|0
1598345700000|2020-08-25 08:55:00|1361.01|1361.01|1359.11|1359.11|1361.01|1361.01|1359.11|1359.11|0
1598346000000|2020-08-25 09:00:00|1358.03|1358.03|1358.03|1358.03|1358.57|1358.57|1356.95|1356.95|0
1598346300000|2020-08-25 09:05:00|1357.95|1357.95|1357.95|1357.95|1358.49|1358.49|1357.41|1357.41|0
1598346600000|2020-08-25 09:10:00|1359.03|1359.03|1359.57|1359.57|1360.65|1360.65|1359.03|1359.03|0
1598346900000|2020-08-25 09:15:00|1361.19|1361.19|1361.06|1361.06|1361.72|1361.72|1361.06|1361.06|0
1598347200000|2020-08-25 09:20:00|1361.6|1361.6|1362.51|1362.51|1362.51|1362.51|1361.06|1361.06|0
1598347500000|2020-08-25 09:25:00|1361.97|1361.97|1361.97|1361.97|1363.05|1363.05|1361.43|1361.43|0
1598347800000|2020-08-25 09:30:00|1360.89|1360.89|1359.82|1359.82|1361.43|1361.43|1359.82|1359.82|0
1598348100000|2020-08-25 09:35:00|1359.73|1359.73|1361.35|1361.35|1361.35|1361.35|1359.73|1359.73|0
1598348400000|2020-08-25 09:40:00|1361.89|1361.89|1363.51|1363.51|1365.13|1365.13|1360.27|1360.27|0
1598348700000|2020-08-25 09:45:00|1365.13|1365.13|1366.16|1366.16|1366.25|1366.25|1365.09|1365.09|0
1598349000000|2020-08-25 09:50:00|1367.24|1367.24|1366.16|1366.16|1368.32|1368.32|1365.63|1365.63|0
1598349300000|2020-08-25 09:55:00|1366.08|1366.08|1360.98|1360.98|1366.08|1366.08|1360.15|1360.15|0
1598349600000|2020-08-25 10:00:00|1362.06|1362.06|1356.66|1356.66|1362.06|1362.06|1356.66|1356.66|0
1598349900000|2020-08-25 10:05:00|1356.12|1356.12|1360.69|1360.69|1361.23|1361.23|1356.12|1356.12|0
1598350200000|2020-08-25 10:10:00|1358.53|1358.53|1357.88|1357.88|1358.53|1358.53|1356.37|1356.37|0
1598350500000|2020-08-25 10:15:00|1358.16|1358.16|1357.42|1357.42|1358.49|1358.49|1357.42|1357.42|0
1598350800000|2020-08-25 10:20:00|1356.88|1356.88|1356.34|1356.34|1356.88|1356.88|1355.26|1355.26|0
1598351100000|2020-08-25 10:25:00|1356.88|1356.88|1360.9|1360.9|1361.03|1361.03|1356.88|1356.88|0
1598351400000|2020-08-25 10:30:00|1361.98|1361.98|1362.52|1362.52|1363.6|1363.6|1361.44|1361.44|0
1598351700000|2020-08-25 10:35:00|1361.44|1361.44|1364.35|1364.35|1364.35|1364.35|1359.82|1359.82|0
1598352000000|2020-08-25 10:40:00|1363.81|1363.81|1365.42|1365.42|1365.42|1365.42|1363.81|1363.81|0
1598352300000|2020-08-25 10:45:00|1365.96|1365.96|1365.42|1365.42|1367.58|1367.58|1364.89|1364.89|0
1598352600000|2020-08-25 10:50:00|1364.35|1364.35|1364.74|1364.74|1365.82|1365.82|1364.2|1364.2|0
1598352900000|2020-08-25 10:55:00|1364.78|1364.78|1366.65|1366.65|1366.65|1366.65|1364.78|1364.78|0
1598353200000|2020-08-25 11:00:00|1366.49|1366.49|1366.66|1366.66|1367.56|1367.56|1366.49|1366.49|0
1598353500000|2020-08-25 11:05:00|1366.12|1366.12|1366.29|1366.29|1366.82|1366.82|1365.75|1365.75|0
1598353800000|2020-08-25 11:10:00|1365.86|1365.86|1365.98|1365.98|1366.52|1366.52|1364.78|1364.78|0
1598354100000|2020-08-25 11:15:00|1365.44|1365.44|1365.98|1365.98|1365.98|1365.98|1365.44|1365.44|0
1598354400000|2020-08-25 11:20:00|1365.44|1365.44|1365.44|1365.44|1365.44|1365.44|1365.44|1365.44|0
1598354700000|2020-08-25 11:25:00|1364.9|1364.9|1364.36|1364.36|1364.9|1364.9|1364.36|1364.36|0
1598355000000|2020-08-25 11:30:00|1363.82|1363.82|1362.21|1362.21|1363.82|1363.82|1362.21|1362.21|0
1598355300000|2020-08-25 11:35:00|1361.67|1361.67|1361.67|1361.67|1361.67|1361.67|1361.67|1361.67|0
1598355600000|2020-08-25 11:40:00|1362.21|1362.21|1362.21|1362.21|1362.21|1362.21|1361.13|1361.13|0
1598355900000|2020-08-25 11:45:00|1361.67|1361.67|1359.91|1359.91|1362.21|1362.21|1359.37|1359.37|0
1598356200000|2020-08-25 11:50:00|1360.45|1360.45|1362.06|1362.06|1362.06|1362.06|1360.45|1360.45|0
1598356500000|2020-08-25 11:55:00|1361.52|1361.52|1360.45|1360.45|1361.52|1361.52|1360.45|1360.45|0
1598356800000|2020-08-25 12:00:00|1359.37|1359.37|1358.29|1358.29|1359.91|1359.91|1358.29|1358.29|0
1598357100000|2020-08-25 12:05:00|1358.83|1358.83|1362.06|1362.06|1362.06|1362.06|1358.83|1358.83|0
1598357400000|2020-08-25 12:10:00|1362.6|1362.6|1359.91|1359.91|1362.6|1362.6|1359.91|1359.91|0
1598357700000|2020-08-25 12:15:00|1360.45|1360.45|1357.21|1357.21|1360.98|1360.98|1356.67|1356.67|0
1598358000000|2020-08-25 12:20:00|1357.75|1357.75|1358.29|1358.29|1358.29|1358.29|1357.75|1357.75|0
1598358300000|2020-08-25 12:25:00|1357.75|1357.75|1357.61|1357.61|1358.29|1358.29|1355.99|1355.99|0
1598358600000|2020-08-25 12:30:00|1356.53|1356.53|1351.01|1351.01|1356.53|1356.53|1350.47|1350.47|0
1598358900000|2020-08-25 12:35:00|1350.47|1350.47|1348.6|1348.6|1350.47|1350.47|1348.31|1348.31|0
1598359200000|2020-08-25 12:40:00|1349.13|1349.13|1348.45|1348.45|1349.13|1349.13|1348.45|1348.45|0
1598359500000|2020-08-25 12:45:00|1347.37|1347.37|1345.76|1345.76|1347.37|1347.37|1345.76|1345.76|0
1598359800000|2020-08-25 12:50:00|1345.22|1345.22|1341.77|1341.77|1345.22|1345.22|1341.23|1341.23|0
1598360100000|2020-08-25 12:55:00|1341.23|1341.23|1349.32|1349.32|1349.32|1349.32|1341.23|1341.23|0
1598360400000|2020-08-25 13:00:00|1349.86|1349.86|1346.54|1346.54|1349.86|1349.86|1346.54|1346.54|0
1598360700000|2020-08-25 13:05:00|1347.62|1347.62|1345.46|1345.46|1349.24|1349.24|1345.46|1345.46|0
1598361000000|2020-08-25 13:10:00|1344.92|1344.92|1344.64|1344.64|1344.92|1344.92|1344.1|1344.1|0
1598361300000|2020-08-25 13:15:00|1345.18|1345.18|1344.6|1344.6|1345.18|1345.18|1344.06|1344.06|0
1598361600000|2020-08-25 13:20:00|1344.46|1344.46|1344.5|1344.5|1345.04|1345.04|1344.17|1344.17|0
1598361900000|2020-08-25 13:25:00|1345.04|1345.04|1347.2|1347.2|1347.2|1347.2|1344.5|1344.5|0
1598362200000|2020-08-25 13:30:00|1346.12|1346.12|1347.78|1347.78|1347.78|1347.78|1345.04|1345.04|0
1598362500000|2020-08-25 13:35:00|1347.24|1347.24|1345.81|1345.81|1348.86|1348.86|1344.73|1344.73|0
1598362800000|2020-08-25 13:40:00|1345.27|1345.27|1343.66|1343.66|1345.27|1345.27|1343.66|1343.66|0
1598363100000|2020-08-25 13:45:00|1343.12|1343.12|1342.58|1342.58|1343.12|1343.12|1342.58|1342.58|0
1598363400000|2020-08-25 13:50:00|1341.5|1341.5|1341.21|1341.21|1341.75|1341.75|1339.59|1339.59|0
1598363700000|2020-08-25 13:55:00|1340.67|1340.67|1340.13|1340.13|1341.21|1341.21|1339.59|1339.59|0
1598364000000|2020-08-25 14:00:00|1339.05|1339.05|1336.9|1336.9|1339.05|1339.05|1336.9|1336.9|0
1598364300000|2020-08-25 14:05:00|1337.44|1337.44|1335.09|1335.09|1337.98|1337.98|1334.55|1334.55|0
1598364600000|2020-08-25 14:10:00|1335.63|1335.63|1335.02|1335.02|1336.71|1336.71|1335.02|1335.02|0
1598364900000|2020-08-25 14:15:00|1333.94|1333.94|1334.07|1334.07|1334.61|1334.61|1333.94|1333.94|0
1598365200000|2020-08-25 14:20:00|1333.53|1333.53|1331.25|1331.25|1333.53|1333.53|1329.63|1329.63|0
1598365500000|2020-08-25 14:25:00|1330.71|1330.71|1329.09|1329.09|1330.71|1330.71|1327.93|1327.93|0
1598365800000|2020-08-25 14:30:00|1327.47|1327.47|1325.31|1325.31|1328.01|1328.01|1322.08|1322.08|0
1598366100000|2020-08-25 14:35:00|1324.77|1324.77|1326.39|1326.39|1326.93|1326.93|1324.69|1324.69|0
1598366400000|2020-08-25 14:40:00|1325.85|1325.85|1327.52|1327.52|1327.52|1327.52|1325.19|1325.19|0
1598366700000|2020-08-25 14:45:00|1326.44|1326.44|1323.2|1323.2|1326.44|1326.44|1322.12|1322.12|0
1598367000000|2020-08-25 14:50:00|1323.28|1323.28|1324.9|1324.9|1324.9|1324.9|1322.74|1322.74|0
1598367300000|2020-08-25 14:55:00|1324.36|1324.36|1327.04|1327.04|1327.19|1327.19|1324.2|1324.2|0
1598367600000|2020-08-25 15:00:00|1327.58|1327.58|1326.23|1326.23|1328.12|1328.12|1326.05|1326.05|0
1598367900000|2020-08-25 15:05:00|1325.69|1325.69|1326.75|1326.75|1326.75|1326.75|1324.65|1324.65|0
1598368200000|2020-08-25 15:10:00|1326.21|1326.21|1324.37|1324.37|1326.21|1326.21|1324.37|1324.37|0
1598368500000|2020-08-25 15:15:00|1324.91|1324.91|1319.28|1319.28|1325.45|1325.45|1319.28|1319.28|0
1598368800000|2020-08-25 15:20:00|1318.74|1318.74|1316.98|1316.98|1318.74|1318.74|1314.31|1314.31|0
1598369100000|2020-08-25 15:25:00|1317.12|1317.12|1314.59|1314.59|1319.28|1319.28|1314.59|1314.59|0
1598426100000|2020-08-26 07:15:00|1315.01|1315.01|1319.7|1319.7|1321.86|1321.86|1315.01|1315.01|0
1598426400000|2020-08-26 07:20:00|1320.24|1320.24|1323.73|1323.73|1324.27|1324.27|1320.24|1320.24|0
1598426700000|2020-08-26 07:25:00|1326.43|1326.43|1319.95|1319.95|1327.5|1327.5|1319.41|1319.41|0
1598427000000|2020-08-26 07:30:00|1320.49|1320.49|1319.41|1319.41|1321.03|1321.03|1318.87|1318.87|0
1598427300000|2020-08-26 07:35:00|1319.95|1319.95|1317.59|1317.59|1319.95|1319.95|1317.59|1317.59|0
1598427600000|2020-08-26 07:40:00|1319.74|1319.74|1316.27|1316.27|1320.05|1320.05|1315.73|1315.73|0
1598427900000|2020-08-26 07:45:00|1316.81|1316.81|1315.73|1315.73|1317.89|1317.89|1315.73|1315.73|0
1598428200000|2020-08-26 07:50:00|1316.27|1316.27|1316.92|1316.92|1316.92|1316.92|1315.3|1315.3|0
1598428500000|2020-08-26 07:55:00|1318|1318|1322.86|1322.86|1322.86|1322.86|1317.46|1317.46|0
1598428800000|2020-08-26 08:00:00|1323.4|1323.4|1323.4|1323.4|1325.01|1325.01|1322.32|1322.32|0
1598429100000|2020-08-26 08:05:00|1318.54|1318.54|1317.46|1317.46|1321.24|1321.24|1317.46|1317.46|0
1598429400000|2020-08-26 08:10:00|1315.84|1315.84|1316.55|1316.55|1316.96|1316.96|1315.84|1315.84|0
1598429700000|2020-08-26 08:15:00|1317.09|1317.09|1318.68|1318.68|1319.22|1319.22|1315.44|1315.44|0
1598430000000|2020-08-26 08:20:00|1319.76|1319.76|1314.57|1314.57|1320.83|1320.83|1314.57|1314.57|0
1598430300000|2020-08-26 08:25:00|1314.03|1314.03|1313.49|1313.49|1314.03|1314.03|1311.33|1311.33|0
1598430600000|2020-08-26 08:30:00|1312.95|1312.95|1315|1315|1315|1315|1311.33|1311.33|0
1598430900000|2020-08-26 08:35:00|1315.54|1315.54|1314.46|1314.46|1315.54|1315.54|1313.92|1313.92|0
1598431200000|2020-08-26 08:40:00|1314.54|1314.54|1310.88|1310.88|1315.62|1315.62|1310.88|1310.88|0
1598431500000|2020-08-26 08:45:00|1310.34|1310.34|1309.3|1309.3|1310.38|1310.38|1309.3|1309.3|0
1598431800000|2020-08-26 08:50:00|1308.76|1308.76|1308.72|1308.72|1309.84|1309.84|1308.22|1308.22|0
1598432100000|2020-08-26 08:55:00|1309.8|1309.8|1308.72|1308.72|1309.8|1309.8|1308.72|1308.72|0
1598432400000|2020-08-26 09:00:00|1309.26|1309.26|1309.26|1309.26|1309.26|1309.26|1309.26|1309.26|0
1598432700000|2020-08-26 09:05:00|1309.8|1309.8|1310.5|1310.5|1311.41|1311.41|1308.72|1308.72|0
1598433000000|2020-08-26 09:10:00|1309.96|1309.96|1308.72|1308.72|1312.12|1312.12|1307.64|1307.64|0
1598433300000|2020-08-26 09:15:00|1309.26|1309.26|1310.88|1310.88|1310.88|1310.88|1309.26|1309.26|0
1598433600000|2020-08-26 09:20:00|1311.95|1311.95|1314.11|1314.11|1314.65|1314.65|1310.88|1310.88|0
1598433900000|2020-08-26 09:25:00|1314.65|1314.65|1314.11|1314.11|1316.27|1316.27|1314.11|1314.11|0
1598434200000|2020-08-26 09:30:00|1314.65|1314.65|1314.65|1314.65|1315.19|1315.19|1314.11|1314.11|0
1598434500000|2020-08-26 09:35:00|1313.57|1313.57|1314.11|1314.11|1315.19|1315.19|1313.57|1313.57|0
1598434800000|2020-08-26 09:40:00|1313.57|1313.57|1313.57|1313.57|1315.19|1315.19|1313.03|1313.03|0
1598435100000|2020-08-26 09:45:00|1314.11|1314.11|1312.49|1312.49|1314.15|1314.15|1312.49|1312.49|0
1598435400000|2020-08-26 09:50:00|1312.29|1312.29|1309.96|1309.96|1312.29|1312.29|1309.96|1309.96|0
1598435700000|2020-08-26 09:55:00|1311.04|1311.04|1310.5|1310.5|1311.04|1311.04|1310.5|1310.5|0
1598436000000|2020-08-26 10:00:00|1308.88|1308.88|1308.39|1308.39|1308.88|1308.88|1307.28|1307.28|0
1598436300000|2020-08-26 10:05:00|1307.85|1307.85|1308.39|1308.39|1308.39|1308.39|1307.85|1307.85|0
1598436600000|2020-08-26 10:10:00|1308.92|1308.92|1307.31|1307.31|1309.46|1309.46|1307.31|1307.31|0
1598436900000|2020-08-26 10:15:00|1307.85|1307.85|1307.31|1307.31|1307.85|1307.85|1307.31|1307.31|0
1598437200000|2020-08-26 10:20:00|1307.39|1307.39|1305.23|1305.23|1307.39|1307.39|1305.23|1305.23|0
1598437500000|2020-08-26 10:25:00|1305.27|1305.27|1306|1306|1306|1306|1305.13|1305.13|0
1598437800000|2020-08-26 10:30:00|1306.54|1306.54|1306.84|1306.84|1307.3|1307.3|1306.54|1306.54|0
1598438100000|2020-08-26 10:35:00|1305.77|1305.77|1307.92|1307.92|1307.92|1307.92|1305.77|1305.77|0
1598438400000|2020-08-26 10:40:00|1307.38|1307.38|1308.21|1308.21|1308.21|1308.21|1307.38|1307.38|0
1598438700000|2020-08-26 10:45:00|1308.75|1308.75|1310.74|1310.74|1310.74|1310.74|1308.54|1308.54|0
1598439000000|2020-08-26 10:50:00|1311.28|1311.28|1312.36|1312.36|1312.9|1312.9|1311.28|1311.28|0
1598439300000|2020-08-26 10:55:00|1312.22|1312.22|1312.17|1312.17|1312.71|1312.71|1311.09|1311.09|0
1598439600000|2020-08-26 11:00:00|1312.38|1312.38|1312.27|1312.27|1316.76|1316.76|1312.27|1312.27|0
1598439900000|2020-08-26 11:05:00|1312.1|1312.1|1309.82|1309.82|1312.1|1312.1|1309.28|1309.28|0
1598440200000|2020-08-26 11:10:00|1310.36|1310.36|1313.8|1313.8|1313.8|1313.8|1310.36|1310.36|0
1598440500000|2020-08-26 11:15:00|1314.34|1314.34|1314.34|1314.34|1314.34|1314.34|1314.34|1314.34|0
1598440800000|2020-08-26 11:20:00|1313.27|1313.27|1313.8|1313.8|1314.34|1314.34|1313.27|1313.27|0
1598441100000|2020-08-26 11:25:00|1313.72|1313.72|1313.22|1313.22|1313.72|1313.72|1313.18|1313.18|0
1598441400000|2020-08-26 11:30:00|1313.76|1313.76|1313.76|1313.76|1313.76|1313.76|1313.76|1313.76|0
1598441700000|2020-08-26 11:35:00|1313.22|1313.22|1313.18|1313.18|1313.22|1313.22|1312.64|1312.64|0
1598442000000|2020-08-26 11:40:00|1313.72|1313.72|1315.88|1315.88|1316.42|1316.42|1313.72|1313.72|0
1598442300000|2020-08-26 11:45:00|1316.42|1316.42|1315.88|1315.88|1318.58|1318.58|1315.88|1315.88|0
1598442600000|2020-08-26 11:50:00|1313.72|1313.72|1314.12|1314.12|1314.66|1314.66|1313.72|1313.72|0
1598442900000|2020-08-26 11:55:00|1313.58|1313.58|1313.44|1313.44|1313.58|1313.58|1313.44|1313.44|0
1598443200000|2020-08-26 12:00:00|1313.98|1313.98|1313.44|1313.44|1313.98|1313.98|1313.44|1313.44|0
1598443500000|2020-08-26 12:05:00|1312.9|1312.9|1312.9|1312.9|1312.9|1312.9|1312.9|1312.9|0
1598443800000|2020-08-26 12:10:00|1312.77|1312.77|1312.77|1312.77|1312.77|1312.77|1312.77|1312.77|0
1598444100000|2020-08-26 12:15:00|1312.23|1312.23|1312.23|1312.23|1312.23|1312.23|1311.69|1311.69|0
1598444400000|2020-08-26 12:20:00|1312.77|1312.77|1313.85|1313.85|1313.85|1313.85|1312.77|1312.77|0
1598444700000|2020-08-26 12:25:00|1312.77|1312.77|1312.11|1312.11|1313.31|1313.31|1311.57|1311.57|0
1598445000000|2020-08-26 12:30:00|1311.03|1311.03|1311.61|1311.61|1311.61|1311.61|1310.53|1310.53|0
1598445300000|2020-08-26 12:35:00|1311.07|1311.07|1310.53|1310.53|1311.07|1311.07|1309.99|1309.99|0
1598445600000|2020-08-26 12:40:00|1311.61|1311.61|1311.07|1311.07|1311.61|1311.61|1311.07|1311.07|0
1598445900000|2020-08-26 12:45:00|1311.61|1311.61|1313.81|1313.81|1313.81|1313.81|1311.61|1311.61|0
1598446200000|2020-08-26 12:50:00|1314.35|1314.35|1315.43|1315.43|1315.43|1315.43|1314.35|1314.35|0
1598446500000|2020-08-26 12:55:00|1316.51|1316.51|1314.89|1314.89|1316.51|1316.51|1314.35|1314.35|0
1598446800000|2020-08-26 13:00:00|1313.81|1313.81|1313.95|1313.95|1313.95|1313.95|1313.81|1313.81|0
1598447100000|2020-08-26 13:05:00|1314.49|1314.49|1313.41|1313.41|1314.49|1314.49|1313.41|1313.41|0
1598447400000|2020-08-26 13:10:00|1312.87|1312.87|1315.03|1315.03|1315.03|1315.03|1312.87|1312.87|0
1598447700000|2020-08-26 13:15:00|1314.49|1314.49|1314.49|1314.49|1314.49|1314.49|1313.95|1313.95|0
1598448000000|2020-08-26 13:20:00|1313.95|1313.95|1313.99|1313.99|1314.53|1314.53|1312.87|1312.87|0
1598448300000|2020-08-26 13:25:00|1314.53|1314.53|1313.99|1313.99|1314.53|1314.53|1313.99|1313.99|0
1598448600000|2020-08-26 13:30:00|1314.53|1314.53|1313.87|1313.87|1314.53|1314.53|1312.79|1312.79|0
1598448900000|2020-08-26 13:35:00|1314.41|1314.41|1310.5|1310.5|1314.69|1314.69|1310.34|1310.34|0
1598449200000|2020-08-26 13:40:00|1311.04|1311.04|1308.34|1308.34|1312.12|1312.12|1308.34|1308.34|0
1598449500000|2020-08-26 13:45:00|1307.81|1307.81|1308.23|1308.23|1308.88|1308.88|1307.81|1307.81|0
1598449800000|2020-08-26 13:50:00|1307.69|1307.69|1307.69|1307.69|1307.69|1307.69|1307.69|1307.69|0
1598450100000|2020-08-26 13:55:00|1308.23|1308.23|1309.31|1309.31|1309.85|1309.85|1308.23|1308.23|0
1598450400000|2020-08-26 14:00:00|1312.01|1312.01|1309.42|1309.42|1312.01|1312.01|1309.42|1309.42|0
1598450700000|2020-08-26 14:05:00|1309.96|1309.96|1310.54|1310.54|1311.62|1311.62|1309.96|1309.96|0
1598451000000|2020-08-26 14:10:00|1310|1310|1309.51|1309.51|1310.59|1310.59|1309.51|1309.51|0
1598451300000|2020-08-26 14:15:00|1308.97|1308.97|1307.18|1307.18|1308.97|1308.97|1307.18|1307.18|0
1598451600000|2020-08-26 14:20:00|1306.64|1306.64|1307.18|1307.18|1308.26|1308.26|1306.64|1306.64|0
1598451900000|2020-08-26 14:25:00|1306.64|1306.64|1308.55|1308.55|1308.55|1308.55|1306.1|1306.1|0
1598452200000|2020-08-26 14:30:00|1309.09|1309.09|1307.55|1307.55|1309.63|1309.63|1307.55|1307.55|0
1598452500000|2020-08-26 14:35:00|1308.09|1308.09|1308.63|1308.63|1308.63|1308.63|1307.01|1307.01|0
1598452800000|2020-08-26 14:40:00|1309.17|1309.17|1309.17|1309.17|1310.25|1310.25|1308.63|1308.63|0
1598453100000|2020-08-26 14:45:00|1308.63|1308.63|1307.41|1307.41|1309.17|1309.17|1307.41|1307.41|0
1598453400000|2020-08-26 14:50:00|1307.28|1307.28|1306.08|1306.08|1307.28|1307.28|1305.62|1305.62|0
1598453700000|2020-08-26 14:55:00|1305.54|1305.54|1306.55|1306.55|1307.09|1307.09|1304.4|1304.4|0
1598454000000|2020-08-26 15:00:00|1306.01|1306.01|1309.79|1309.79|1309.79|1309.79|1306.01|1306.01|0
1598454300000|2020-08-26 15:05:00|1309.25|1309.25|1309.42|1309.42|1309.79|1309.79|1307.63|1307.63|0
1598454600000|2020-08-26 15:10:00|1308.88|1308.88|1308.08|1308.08|1309.7|1309.7|1308.08|1308.08|0
1598454900000|2020-08-26 15:15:00|1307.8|1307.8|1309.56|1309.56|1309.56|1309.56|1307.8|1307.8|0
1598455200000|2020-08-26 15:20:00|1309.02|1309.02|1310.21|1310.21|1310.21|1310.21|1308.48|1308.48|0
1598455500000|2020-08-26 15:25:00|1310.38|1310.38|1309.92|1309.92|1310.48|1310.48|1308.3|1308.3|0
1598512500000|2020-08-27 07:15:00|1304.15|1304.15|1300.37|1300.37|1305.77|1305.77|1300.37|1300.37|0
1598512800000|2020-08-27 07:20:00|1300.91|1300.91|1299.83|1299.83|1302.53|1302.53|1298.75|1298.75|0
1598513100000|2020-08-27 07:25:00|1299.29|1299.29|1301.45|1301.45|1301.45|1301.45|1299.29|1299.29|0
1598513400000|2020-08-27 07:30:00|1301.99|1301.99|1304.15|1304.15|1304.15|1304.15|1301.45|1301.45|0
1598513700000|2020-08-27 07:35:00|1306.31|1306.31|1305.62|1305.62|1306.7|1306.7|1305.08|1305.08|0
1598514000000|2020-08-27 07:40:00|1306.16|1306.16|1309.94|1309.94|1309.94|1309.94|1306.16|1306.16|0
1598514300000|2020-08-27 07:45:00|1310.48|1310.48|1312.64|1312.64|1312.64|1312.64|1309.94|1309.94|0
1598514600000|2020-08-27 07:50:00|1312.1|1312.1|1311.02|1311.02|1312.1|1312.1|1309.94|1309.94|0
1598514900000|2020-08-27 07:55:00|1311.56|1311.56|1308.86|1308.86|1311.56|1311.56|1308.86|1308.86|0
1598515200000|2020-08-27 08:00:00|1307.78|1307.78|1304.54|1304.54|1307.78|1307.78|1304.54|1304.54|0
1598515500000|2020-08-27 08:05:00|1304.01|1304.01|1305.08|1305.08|1305.08|1305.08|1302.93|1302.93|0
1598515800000|2020-08-27 08:10:00|1305.62|1305.62|1304.01|1304.01|1305.62|1305.62|1303.47|1303.47|0
1598516100000|2020-08-27 08:15:00|1305.08|1305.08|1306.25|1306.25|1306.25|1306.25|1305.08|1305.08|0
1598516400000|2020-08-27 08:20:00|1305.71|1305.71|1309.48|1309.48|1310.02|1310.02|1305.71|1305.71|0
1598516700000|2020-08-27 08:25:00|1308.94|1308.94|1306.7|1306.7|1308.94|1308.94|1306.7|1306.7|0
1598517000000|2020-08-27 08:30:00|1307.24|1307.24|1306.16|1306.16|1307.78|1307.78|1305.08|1305.08|0
1598517300000|2020-08-27 08:35:00|1306.7|1306.7|1306.87|1306.87|1307.24|1307.24|1306.66|1306.66|0
1598517600000|2020-08-27 08:40:00|1307.95|1307.95|1306.95|1306.95|1307.95|1307.95|1306.33|1306.33|0
1598517900000|2020-08-27 08:45:00|1306.41|1306.41|1304.25|1304.25|1306.41|1306.41|1303.71|1303.71|0
1598518200000|2020-08-27 08:50:00|1303.17|1303.17|1303.17|1303.17|1303.17|1303.17|1303.17|1303.17|0
1598518500000|2020-08-27 08:55:00|1304.25|1304.25|1304.25|1304.25|1304.25|1304.25|1303.71|1303.71|0
1598518800000|2020-08-27 09:00:00|1303.97|1303.97|1304.66|1304.66|1306.28|1306.28|1303.97|1303.97|0
1598519100000|2020-08-27 09:05:00|1305.74|1305.74|1304.84|1304.84|1306.45|1306.45|1304.84|1304.84|0
1598519400000|2020-08-27 09:10:00|1304.71|1304.71|1302.91|1302.91|1304.95|1304.95|1302.91|1302.91|0
1598519700000|2020-08-27 09:15:00|1303.45|1303.45|1304.53|1304.53|1304.53|1304.53|1303.45|1303.45|0
1598520000000|2020-08-27 09:20:00|1305.07|1305.07|1304.53|1304.53|1305.07|1305.07|1304.53|1304.53|0
1598520300000|2020-08-27 09:25:00|1303.99|1303.99|1302.54|1302.54|1303.99|1303.99|1302.54|1302.54|0
1598520600000|2020-08-27 09:30:00|1303.08|1303.08|1303.48|1303.48|1303.48|1303.48|1302.4|1302.4|0
1598520900000|2020-08-27 09:35:00|1304.02|1304.02|1304.56|1304.56|1304.56|1304.56|1304.02|1304.02|0
1598521200000|2020-08-27 09:40:00|1306.18|1306.18|1307|1307|1307|1307|1306.18|1306.18|0
1598521500000|2020-08-27 09:45:00|1305.92|1305.92|1304.84|1304.84|1305.92|1305.92|1304.84|1304.84|0
1598521800000|2020-08-27 09:50:00|1305.38|1305.38|1305.92|1305.92|1305.92|1305.92|1304.84|1304.84|0
1598522100000|2020-08-27 09:55:00|1305.38|1305.38|1305.92|1305.92|1305.92|1305.92|1304.84|1304.84|0
1598522700000|2020-08-27 10:05:00|1306.46|1306.46|1308.04|1308.04|1309.12|1309.12|1306.46|1306.46|0
1598523000000|2020-08-27 10:10:00|1308.2|1308.2|1309.95|1309.95|1310.36|1310.36|1308.2|1308.2|0
1598523300000|2020-08-27 10:15:00|1310.03|1310.03|1312.89|1312.89|1313.43|1313.43|1309.99|1309.99|0
1598523600000|2020-08-27 10:20:00|1313.43|1313.43|1313.97|1313.97|1313.97|1313.97|1313.43|1313.43|0
1598523900000|2020-08-27 10:25:00|1314.5|1314.5|1313.97|1313.97|1315.04|1315.04|1313.92|1313.92|0
1598524500000|2020-08-27 10:35:00|1313.43|1313.43|1312.89|1312.89|1313.43|1313.43|1312.89|1312.89|0
1598524800000|2020-08-27 10:40:00|1313.43|1313.43|1316.12|1316.12|1316.12|1316.12|1313.43|1313.43|0
1598525100000|2020-08-27 10:45:00|1315.58|1315.58|1315.46|1315.46|1315.58|1315.58|1315.46|1315.46|0
1598525400000|2020-08-27 10:50:00|1316.54|1316.54|1314.38|1314.38|1316.54|1316.54|1314.38|1314.38|0
1598525700000|2020-08-27 10:55:00|1314.92|1314.92|1316|1316|1316|1316|1314.92|1314.92|0
1598526000000|2020-08-27 11:00:00|1316.43|1316.43|1317.67|1317.67|1317.67|1317.67|1316.43|1316.43|0
1598526300000|2020-08-27 11:05:00|1317.13|1317.13|1316.05|1316.05|1317.13|1317.13|1316.05|1316.05|0
1598526600000|2020-08-27 11:10:00|1315.06|1315.06|1316.38|1316.38|1316.38|1316.38|1315.06|1315.06|0
1598526900000|2020-08-27 11:15:00|1314.23|1314.23|1313.69|1313.69|1314.23|1314.23|1313.69|1313.69|0
1598527200000|2020-08-27 11:20:00|1313.64|1313.64|1313.06|1313.06|1313.64|1313.64|1311.98|1311.98|0
1598527800000|2020-08-27 11:30:00|1313.6|1313.6|1313.6|1313.6|1313.6|1313.6|1313.6|1313.6|0
1598528100000|2020-08-27 11:35:00|1313.69|1313.69|1315.84|1315.84|1315.84|1315.84|1313.69|1313.69|0
1598528400000|2020-08-27 11:40:00|1316.38|1316.38|1316.38|1316.38|1316.38|1316.38|1316.38|1316.38|0
1598528700000|2020-08-27 11:45:00|1315.84|1315.84|1317.46|1317.46|1317.46|1317.46|1315.84|1315.84|0
1598529000000|2020-08-27 11:50:00|1316.92|1316.92|1315.84|1315.84|1316.92|1316.92|1315.84|1315.84|0
1598529600000|2020-08-27 12:00:00|1316.38|1316.38|1317.46|1317.46|1317.46|1317.46|1316.38|1316.38|0
1598529900000|2020-08-27 12:05:00|1318|1318|1315.3|1315.3|1318|1318|1315.3|1315.3|0
1598530200000|2020-08-27 12:10:00|1315.84|1315.84|1316.38|1316.38|1316.38|1316.38|1315.84|1315.84|0
1598530500000|2020-08-27 12:15:00|1316.92|1316.92|1318.54|1318.54|1319.08|1319.08|1316.92|1316.92|0
1598530800000|2020-08-27 12:20:00|1319.08|1319.08|1320.16|1320.16|1320.16|1320.16|1319.08|1319.08|0
1598531100000|2020-08-27 12:25:00|1321.24|1321.24|1320.41|1320.41|1322.03|1322.03|1320.41|1320.41|0
1598531400000|2020-08-27 12:30:00|1319.87|1319.87|1320.78|1320.78|1320.78|1320.78|1318.62|1318.62|0
1598531700000|2020-08-27 12:35:00|1320.24|1320.24|1320.24|1320.24|1320.24|1320.24|1320.24|1320.24|0
1598532000000|2020-08-27 12:40:00|1319.7|1319.7|1319.7|1319.7|1319.7|1319.7|1319.7|1319.7|0
1598532300000|2020-08-27 12:45:00|1319.16|1319.16|1320.78|1320.78|1320.78|1320.78|1319.16|1319.16|0
1598532600000|2020-08-27 12:50:00|1320.24|1320.24|1320.95|1320.95|1320.95|1320.95|1320.24|1320.24|0
1598532900000|2020-08-27 12:55:00|1319.33|1319.33|1317.75|1317.75|1319.33|1319.33|1317.67|1317.67|0
1598533200000|2020-08-27 13:00:00|1318.29|1318.29|1318.29|1318.29|1318.29|1318.29|1318.29|1318.29|0
1598533500000|2020-08-27 13:05:00|1318.83|1318.83|1318.54|1318.54|1321.53|1321.53|1318.54|1318.54|0
1598533800000|2020-08-27 13:10:00|1318|1318|1318.54|1318.54|1318.54|1318.54|1317.46|1317.46|0
1598534100000|2020-08-27 13:15:00|1319.08|1319.08|1320.62|1320.62|1320.62|1320.62|1319|1319|0
1598534400000|2020-08-27 13:20:00|1320.08|1320.08|1319.54|1319.54|1320.62|1320.62|1319.54|1319.54|0
1598534700000|2020-08-27 13:25:00|1319|1319|1319|1319|1319.54|1319.54|1319|1319|0
1598535000000|2020-08-27 13:30:00|1317.92|1317.92|1319.25|1319.25|1319.25|1319.25|1316.8|1316.8|0
1598535300000|2020-08-27 13:35:00|1318.71|1318.71|1320.82|1320.82|1320.82|1320.82|1318.08|1318.08|0
1598535600000|2020-08-27 13:40:00|1321.36|1321.36|1322.98|1322.98|1323.52|1323.52|1321.36|1321.36|0
1598535900000|2020-08-27 13:45:00|1322.44|1322.44|1323.11|1323.11|1324.19|1324.19|1321.36|1321.36|0
1598536200000|2020-08-27 13:50:00|1323.65|1323.65|1324.72|1324.72|1325.8|1325.8|1323.65|1323.65|0
1598536500000|2020-08-27 13:55:00|1322.03|1322.03|1321.63|1321.63|1322.17|1322.17|1321.09|1321.09|0
1598536800000|2020-08-27 14:00:00|1320.01|1320.01|1321.63|1321.63|1323.25|1323.25|1320.01|1320.01|0
1598537100000|2020-08-27 14:05:00|1322.17|1322.17|1318.15|1318.15|1322.17|1322.17|1318.15|1318.15|0
1598537400000|2020-08-27 14:10:00|1318.69|1318.69|1317.61|1317.61|1318.69|1318.69|1317.61|1317.61|0
1598537700000|2020-08-27 14:15:00|1315.99|1315.99|1318.61|1318.61|1318.61|1318.61|1315.99|1315.99|0
1598538000000|2020-08-27 14:20:00|1318.07|1318.07|1318.46|1318.46|1318.46|1318.46|1317.92|1317.92|0
1598538300000|2020-08-27 14:25:00|1317.92|1317.92|1316.1|1316.1|1317.92|1317.92|1314.69|1314.69|0
1598538600000|2020-08-27 14:30:00|1315.56|1315.56|1317.18|1317.18|1317.18|1317.18|1315.02|1315.02|0
1598538900000|2020-08-27 14:35:00|1317.72|1317.72|1319.34|1319.34|1319.34|1319.34|1317.72|1317.72|0
1598539200000|2020-08-27 14:40:00|1318.8|1318.8|1317.72|1317.72|1319.34|1319.34|1317.18|1317.18|0
1598539500000|2020-08-27 14:45:00|1318.8|1318.8|1318.94|1318.94|1318.94|1318.94|1318.26|1318.26|0
1598539800000|2020-08-27 14:50:00|1319.48|1319.48|1320.16|1320.16|1320.16|1320.16|1318.94|1318.94|0
1598540100000|2020-08-27 14:55:00|1319.62|1319.62|1317.46|1317.46|1319.62|1319.62|1317.46|1317.46|0
1598540400000|2020-08-27 15:00:00|1316.92|1316.92|1316.71|1316.71|1317.29|1317.29|1315.89|1315.89|0
1598540700000|2020-08-27 15:05:00|1316.67|1316.67|1313.89|1313.89|1316.67|1316.67|1313.35|1313.35|0
1598541000000|2020-08-27 15:10:00|1312.81|1312.81|1312.44|1312.44|1313.35|1313.35|1311.27|1311.27|0
1598541300000|2020-08-27 15:15:00|1312.98|1312.98|1312.58|1312.58|1312.98|1312.98|1312.44|1312.44|0
1598541600000|2020-08-27 15:20:00|1312.72|1312.72|1311.3|1311.3|1312.72|1312.72|1310.48|1310.48|0
1598541900000|2020-08-27 15:25:00|1310.76|1310.76|1311.39|1311.39|1311.39|1311.39|1308.28|1308.28|0
1598598900000|2020-08-28 07:15:00|1303.22|1303.22|1298.99|1298.99|1303.22|1303.22|1297.66|1297.66|0
1598599200000|2020-08-28 07:20:00|1298.45|1298.45|1295.75|1295.75|1299.53|1299.53|1295.75|1295.75|0
1598599500000|2020-08-28 07:25:00|1295.21|1295.21|1301.15|1301.15|1301.69|1301.69|1295.21|1295.21|0
1598599800000|2020-08-28 07:30:00|1302.23|1302.23|1300.23|1300.23|1303.31|1303.31|1299.36|1299.36|0
1598600100000|2020-08-28 07:35:00|1299.69|1299.69|1303.34|1303.34|1303.34|1303.34|1299.69|1299.69|0
1598600400000|2020-08-28 07:40:00|1302.8|1302.8|1305.49|1305.49|1305.49|1305.49|1300.64|1300.64|0
1598600700000|2020-08-28 07:45:00|1304.41|1304.41|1310.47|1310.47|1310.47|1310.47|1304.41|1304.41|0
1598601000000|2020-08-28 07:50:00|1309.93|1309.93|1314.17|1314.17|1314.17|1314.17|1309.85|1309.85|0
1598601300000|2020-08-28 07:55:00|1314.71|1314.71|1316.49|1316.49|1319.19|1319.19|1314.17|1314.17|0
1598601600000|2020-08-28 08:00:00|1314.33|1314.33|1316.78|1316.78|1316.78|1316.78|1314.33|1314.33|0
1598601900000|2020-08-28 08:05:00|1317.31|1317.31|1319.47|1319.47|1320.55|1320.55|1317.31|1317.31|0
1598602200000|2020-08-28 08:10:00|1320.55|1320.55|1318.47|1318.47|1320.63|1320.63|1318.47|1318.47|0
1598602500000|2020-08-28 08:15:00|1319.01|1319.01|1319.01|1319.01|1320.63|1320.63|1319.01|1319.01|0
1598602800000|2020-08-28 08:20:00|1317.93|1317.93|1319.01|1319.01|1319.55|1319.55|1316.85|1316.85|0
1598603100000|2020-08-28 08:25:00|1318.47|1318.47|1313.61|1313.61|1318.47|1318.47|1313.61|1313.61|0
1598603400000|2020-08-28 08:30:00|1314.15|1314.15|1314.15|1314.15|1315.77|1315.77|1313.61|1313.61|0
1598603700000|2020-08-28 08:35:00|1313.61|1313.61|1314.69|1314.69|1314.69|1314.69|1312|1312|0
1598604000000|2020-08-28 08:40:00|1314.15|1314.15|1311.46|1311.46|1314.69|1314.69|1307.68|1307.68|0
1598604300000|2020-08-28 08:45:00|1310.92|1310.92|1312.54|1312.54|1312.54|1312.54|1310.92|1310.92|0
1598604600000|2020-08-28 08:50:00|1313.07|1313.07|1312.54|1312.54|1313.07|1313.07|1312.54|1312.54|0
1598604900000|2020-08-28 08:55:00|1313.07|1313.07|1312|1312|1313.07|1313.07|1312|1312|0
1598605200000|2020-08-28 09:00:00|1311.46|1311.46|1312|1312|1312|1312|1309.3|1309.3|0
1598605500000|2020-08-28 09:05:00|1312.54|1312.54|1312|1312|1313.07|1313.07|1312|1312|0
1598605800000|2020-08-28 09:10:00|1312.54|1312.54|1313.07|1313.07|1313.07|1313.07|1312.54|1312.54|0
1598606100000|2020-08-28 09:15:00|1313.61|1313.61|1311.5|1311.5|1313.61|1313.61|1311.5|1311.5|0
1598606400000|2020-08-28 09:20:00|1312.58|1312.58|1310.96|1310.96|1313.12|1313.12|1310.96|1310.96|0
1598606700000|2020-08-28 09:25:00|1309.88|1309.88|1309.34|1309.34|1310.42|1310.42|1309.34|1309.34|0
1598607000000|2020-08-28 09:30:00|1309.88|1309.88|1307.18|1307.18|1309.88|1309.88|1307.18|1307.18|0
1598607300000|2020-08-28 09:35:00|1307.72|1307.72|1307.18|1307.18|1307.72|1307.72|1307.18|1307.18|0
1598607600000|2020-08-28 09:40:00|1307.72|1307.72|1307.72|1307.72|1308.8|1308.8|1307.18|1307.18|0
1598607900000|2020-08-28 09:45:00|1307.8|1307.8|1306.56|1306.56|1307.8|1307.8|1306.56|1306.56|0
1598608200000|2020-08-28 09:50:00|1307.1|1307.1|1308.18|1308.18|1308.18|1308.18|1307.1|1307.1|0
1598608500000|2020-08-28 09:55:00|1307.64|1307.64|1309.8|1309.8|1309.8|1309.8|1307.64|1307.64|0
1598608800000|2020-08-28 10:00:00|1309.26|1309.26|1309.26|1309.26|1309.26|1309.26|1308.72|1308.72|0
1598609100000|2020-08-28 10:05:00|1308.72|1308.72|1308.18|1308.18|1308.72|1308.72|1308.18|1308.18|0
1598609400000|2020-08-28 10:10:00|1306.02|1306.02|1304.94|1304.94|1306.56|1306.56|1304.94|1304.94|0
1598609700000|2020-08-28 10:15:00|1304.4|1304.4|1302.24|1302.24|1304.4|1304.4|1302.24|1302.24|0
1598610000000|2020-08-28 10:20:00|1301.16|1301.16|1299.42|1299.42|1301.16|1301.16|1299.42|1299.42|0
1598610300000|2020-08-28 10:25:00|1299.96|1299.96|1300.75|1300.75|1301.04|1301.04|1299.42|1299.42|0
1598610600000|2020-08-28 10:30:00|1300.92|1300.92|1300.92|1300.92|1301.99|1301.99|1300.92|1300.92|0
1598610900000|2020-08-28 10:35:00|1300.38|1300.38|1301.49|1301.49|1301.49|1301.49|1300.38|1300.38|0
1598611200000|2020-08-28 10:40:00|1300.95|1300.95|1301.44|1301.44|1301.44|1301.44|1300.36|1300.36|0
1598611500000|2020-08-28 10:45:00|1300.9|1300.9|1300.9|1300.9|1300.9|1300.9|1300.9|1300.9|0
1598611800000|2020-08-28 10:50:00|1301.98|1301.98|1302.11|1302.11|1302.11|1302.11|1301.98|1301.98|0
1598612100000|2020-08-28 10:55:00|1301.57|1301.57|1299.13|1299.13|1301.57|1301.57|1299.13|1299.13|0
1598612400000|2020-08-28 11:00:00|1300.41|1300.41|1299.17|1299.17|1300.41|1300.41|1297.98|1297.98|0
1598612700000|2020-08-28 11:05:00|1300.25|1300.25|1299.17|1299.17|1300.25|1300.25|1298.92|1298.92|0
1598613000000|2020-08-28 11:10:00|1299.71|1299.71|1302.28|1302.28|1302.82|1302.82|1299.71|1299.71|0
1598613300000|2020-08-28 11:15:00|1302.82|1302.82|1302.28|1302.28|1303.36|1303.36|1302.28|1302.28|0
1598613600000|2020-08-28 11:20:00|1302.82|1302.82|1303.36|1303.36|1303.36|1303.36|1302.82|1302.82|0
1598613900000|2020-08-28 11:25:00|1302.82|1302.82|1301.57|1301.57|1303.36|1303.36|1301.03|1301.03|0
1598614200000|2020-08-28 11:30:00|1302.11|1302.11|1300.49|1300.49|1302.11|1302.11|1300.49|1300.49|0
1598614500000|2020-08-28 11:35:00|1301.57|1301.57|1300.49|1300.49|1301.57|1301.57|1300.49|1300.49|0
1598614800000|2020-08-28 11:40:00|1299.41|1299.41|1300.78|1300.78|1300.78|1300.78|1299.41|1299.41|0
1598615100000|2020-08-28 11:45:00|1300.24|1300.24|1300.78|1300.78|1301.32|1301.32|1300.24|1300.24|0
1598615400000|2020-08-28 11:50:00|1301.32|1301.32|1301.32|1301.32|1301.86|1301.86|1301.32|1301.32|0
1598615700000|2020-08-28 11:55:00|1300.78|1300.78|1300.82|1300.82|1301.36|1301.36|1300.78|1300.78|0
1598616000000|2020-08-28 12:00:00|1300.28|1300.28|1299.2|1299.2|1300.28|1300.28|1299.2|1299.2|0
1598616300000|2020-08-28 12:05:00|1298.66|1298.66|1299.74|1299.74|1300.28|1300.28|1298.66|1298.66|0
1598616600000|2020-08-28 12:10:00|1299.2|1299.2|1300.2|1300.2|1300.2|1300.2|1296.96|1296.96|0
1598616900000|2020-08-28 12:15:00|1299.66|1299.66|1302.36|1302.36|1302.36|1302.36|1299.66|1299.66|0
1598617200000|2020-08-28 12:20:00|1302.9|1302.9|1303.89|1303.89|1303.93|1303.93|1302.9|1302.9|0
1598617500000|2020-08-28 12:25:00|1303.35|1303.35|1302.81|1302.81|1303.89|1303.89|1302.81|1302.81|0
1598617800000|2020-08-28 12:30:00|1301.73|1301.73|1304.97|1304.97|1304.97|1304.97|1301.73|1301.73|0
1598618100000|2020-08-28 12:35:00|1304.93|1304.93|1303.68|1303.68|1304.93|1304.93|1303.14|1303.14|0
1598618400000|2020-08-28 12:40:00|1303.54|1303.54|1301.75|1301.75|1303.54|1303.54|1301.75|1301.75|0
1598618700000|2020-08-28 12:45:00|1302.83|1302.83|1298.93|1298.93|1302.83|1302.83|1298.93|1298.93|0
1598619000000|2020-08-28 12:50:00|1299.47|1299.47|1301.37|1301.37|1301.37|1301.37|1299.47|1299.47|0
1598619300000|2020-08-28 12:55:00|1301.51|1301.51|1303.77|1303.77|1303.77|1303.77|1301.51|1301.51|0
1598619600000|2020-08-28 13:00:00|1304.85|1304.85|1306.69|1306.69|1306.69|1306.69|1304.85|1304.85|0
1598619900000|2020-08-28 13:05:00|1307.23|1307.23|1309.24|1309.24|1309.24|1309.24|1307.23|1307.23|0
1598620200000|2020-08-28 13:10:00|1309.78|1309.78|1310.86|1310.86|1310.86|1310.86|1309.78|1309.78|0
1598620500000|2020-08-28 13:15:00|1309.78|1309.78|1309.78|1309.78|1309.78|1309.78|1309.78|1309.78|0
1598620800000|2020-08-28 13:20:00|1309.24|1309.24|1308.84|1308.84|1309.24|1309.24|1308.7|1308.7|0
1598621100000|2020-08-28 13:25:00|1308.88|1308.88|1308.92|1308.92|1308.92|1308.92|1308.88|1308.88|0
1598621400000|2020-08-28 13:30:00|1308.97|1308.97|1299.91|1299.91|1309.51|1309.51|1299.37|1299.37|0
1598621700000|2020-08-28 13:35:00|1300.45|1300.45|1301.05|1301.05|1301.59|1301.59|1300.3|1300.3|0
1598622000000|2020-08-28 13:40:00|1300.51|1300.51|1297.5|1297.5|1300.6|1300.6|1296.96|1296.96|0
1598622300000|2020-08-28 13:45:00|1296.42|1296.42|1299.08|1299.08|1299.12|1299.12|1296.42|1296.42|0
1598622600000|2020-08-28 13:50:00|1298.54|1298.54|1302.27|1302.27|1302.27|1302.27|1298.54|1298.54|0
1598622900000|2020-08-28 13:55:00|1301.73|1301.73|1299.92|1299.92|1302.81|1302.81|1299.92|1299.92|0
1598623200000|2020-08-28 14:00:00|1300.07|1300.07|1294.46|1294.46|1300.07|1300.07|1294.42|1294.42|0
1598623500000|2020-08-28 14:05:00|1293.92|1293.92|1293.38|1293.38|1294.46|1294.46|1292.84|1292.84|0
1598623800000|2020-08-28 14:10:00|1292.84|1292.84|1292.3|1292.3|1293.38|1293.38|1292.3|1292.3|0
1598624100000|2020-08-28 14:15:00|1291.76|1291.76|1291.76|1291.76|1291.76|1291.76|1290.14|1290.14|0
1598624400000|2020-08-28 14:20:00|1292.3|1292.3|1291.76|1291.76|1292.84|1292.84|1291.22|1291.22|0
1598624700000|2020-08-28 14:25:00|1290.68|1290.68|1293.14|1293.14|1293.14|1293.14|1290.26|1290.26|0
1598625000000|2020-08-28 14:30:00|1292.6|1292.6|1295.27|1295.27|1296.88|1296.88|1292.6|1292.6|0
1598625300000|2020-08-28 14:35:00|1294.73|1294.73|1296.2|1296.2|1296.2|1296.2|1294.04|1294.04|0
1598625600000|2020-08-28 14:40:00|1296.74|1296.74|1295.27|1295.27|1296.88|1296.88|1295.27|1295.27|0
1598625900000|2020-08-28 14:45:00|1294.19|1294.19|1294.19|1294.19|1294.73|1294.73|1293.65|1293.65|0
1598626200000|2020-08-28 14:50:00|1293.65|1293.65|1295.1|1295.1|1295.1|1295.1|1292.94|1292.94|0
1598626500000|2020-08-28 14:55:00|1294.56|1294.56|1292.94|1292.94|1294.56|1294.56|1292.94|1292.94|0
1598626800000|2020-08-28 15:00:00|1293.48|1293.48|1292.94|1292.94|1294.02|1294.02|1292.94|1292.94|0
1598627100000|2020-08-28 15:05:00|1293.48|1293.48|1293.08|1293.08|1294.42|1294.42|1293.08|1293.08|0
1598627400000|2020-08-28 15:10:00|1293.62|1293.62|1293.89|1293.89|1293.89|1293.89|1292.69|1292.69|0
1598627700000|2020-08-28 15:15:00|1293.35|1293.35|1293.21|1293.21|1293.89|1293.89|1292.27|1292.27|0
1598628000000|2020-08-28 15:20:00|1293.75|1293.75|1293.66|1293.66|1294.74|1294.74|1292.67|1292.67|0
1598628300000|2020-08-28 15:25:00|1294.2|1294.2|1293.11|1293.11|1295.03|1295.03|1292.04|1292.04|0
1598944500000|2020-09-01 07:15:00|1283.93|1283.93|1281.77|1281.77|1289.32|1289.32|1280.15|1280.15|0
1598944800000|2020-09-01 07:20:00|1282.31|1282.31|1296.3|1296.3|1299.53|1299.53|1282.31|1282.31|0
1598945100000|2020-09-01 07:25:00|1297.91|1297.91|1293.06|1293.06|1300.61|1300.61|1289.82|1289.82|0
1598945400000|2020-09-01 07:30:00|1295.22|1295.22|1290.07|1290.07|1295.47|1295.47|1288.95|1288.95|0
1598945700000|2020-09-01 07:35:00|1288.99|1288.99|1281.44|1281.44|1289.53|1289.53|1281.44|1281.44|0
1598946000000|2020-09-01 07:40:00|1281.98|1281.98|1282.19|1282.19|1283.6|1283.6|1280.57|1280.57|0
1598946300000|2020-09-01 07:45:00|1282.73|1282.73|1281.56|1281.56|1283.27|1283.27|1278.87|1278.87|0
1598946600000|2020-09-01 07:50:00|1282.1|1282.1|1282.26|1282.26|1282.8|1282.8|1277.79|1277.79|0
1598946900000|2020-09-01 07:55:00|1282.8|1282.8|1285.92|1285.92|1286.18|1286.18|1282.23|1282.23|0
1598947200000|2020-09-01 08:00:00|1286.46|1286.46|1284.99|1284.99|1289.84|1289.84|1284.45|1284.45|0
1598947500000|2020-09-01 08:05:00|1286.06|1286.06|1283.37|1283.37|1287.14|1287.14|1283.37|1283.37|0
1598947800000|2020-09-01 08:10:00|1282.83|1282.83|1279.05|1279.05|1283.37|1283.37|1279.05|1279.05|0
1598948100000|2020-09-01 08:15:00|1277.97|1277.97|1282.29|1282.29|1283.37|1283.37|1277.97|1277.97|0
1598948400000|2020-09-01 08:20:00|1281.75|1281.75|1280.13|1280.13|1282.83|1282.83|1277.43|1277.43|0
1598948700000|2020-09-01 08:25:00|1280.67|1280.67|1277.97|1277.97|1283.37|1283.37|1277.97|1277.97|0
1598949000000|2020-09-01 08:30:00|1276.89|1276.89|1277.83|1277.83|1279.05|1279.05|1274.74|1274.74|0
1598949300000|2020-09-01 08:35:00|1276.75|1276.75|1270.82|1270.82|1277.29|1277.29|1270.82|1270.82|0
1598949600000|2020-09-01 08:40:00|1270.28|1270.28|1268.88|1268.88|1270.28|1270.28|1268.34|1268.34|0
1598949900000|2020-09-01 08:45:00|1267.8|1267.8|1272.11|1272.11|1272.11|1272.11|1267.26|1267.26|0
1598950200000|2020-09-01 08:50:00|1271.57|1271.57|1263.03|1263.03|1271.57|1271.57|1263.03|1263.03|0
1598950500000|2020-09-01 08:55:00|1263.57|1263.57|1269.11|1269.11|1269.25|1269.25|1263.57|1263.57|0
1598950800000|2020-09-01 09:00:00|1268.57|1268.57|1264.25|1264.25|1270.19|1270.19|1264.25|1264.25|0
1598951100000|2020-09-01 09:05:00|1263.71|1263.71|1259.4|1259.4|1264.25|1264.25|1257.78|1257.78|0
1598951400000|2020-09-01 09:10:00|1261.56|1261.56|1262.1|1262.1|1263.71|1263.71|1259.4|1259.4|0
1598951700000|2020-09-01 09:15:00|1262.63|1262.63|1265.22|1265.22|1265.76|1265.76|1262.63|1262.63|0
1598952000000|2020-09-01 09:20:00|1266.3|1266.3|1264.14|1264.14|1266.3|1266.3|1264.14|1264.14|0
1598952300000|2020-09-01 09:25:00|1263.6|1263.6|1264.68|1264.68|1265.76|1265.76|1263.6|1263.6|0
1598952600000|2020-09-01 09:30:00|1264.14|1264.14|1264.65|1264.65|1265.73|1265.73|1263.03|1263.03|0
1598952900000|2020-09-01 09:35:00|1264.51|1264.51|1263.58|1263.58|1264.51|1264.51|1261.56|1261.56|0
1598953200000|2020-09-01 09:40:00|1263.04|1263.04|1259.8|1259.8|1263.04|1263.04|1259.8|1259.8|0
1598953500000|2020-09-01 09:45:00|1259.26|1259.26|1260.8|1260.8|1261.42|1261.42|1259.26|1259.26|0
1598953800000|2020-09-01 09:50:00|1260.26|1260.26|1259.72|1259.72|1260.8|1260.8|1259.18|1259.18|0
1598954100000|2020-09-01 09:55:00|1260.26|1260.26|1259.58|1259.58|1260.26|1260.26|1258.5|1258.5|0
1598954400000|2020-09-01 10:00:00|1259.53|1259.53|1260.03|1260.03|1260.86|1260.86|1258.7|1258.7|0
1598954700000|2020-09-01 10:05:00|1260.57|1260.57|1261.11|1261.11|1261.65|1261.65|1260.57|1260.57|0
1598955000000|2020-09-01 10:10:00|1261.65|1261.65|1258.95|1258.95|1264.35|1264.35|1258.95|1258.95|0
1598955300000|2020-09-01 10:15:00|1259.49|1259.49|1262.73|1262.73|1263.81|1263.81|1259.49|1259.49|0
1598955600000|2020-09-01 10:20:00|1262.19|1262.19|1264.89|1264.89|1264.89|1264.89|1262.19|1262.19|0
1598955900000|2020-09-01 10:25:00|1265.43|1265.43|1266.34|1266.34|1269.74|1269.74|1265.43|1265.43|0
1598956200000|2020-09-01 10:30:00|1265.8|1265.8|1265.32|1265.32|1265.86|1265.86|1263.64|1263.64|0
1598956500000|2020-09-01 10:35:00|1264.78|1264.78|1261.71|1261.71|1265.32|1265.32|1260.47|1260.47|0
1598956800000|2020-09-01 10:40:00|1262.25|1262.25|1263.62|1263.62|1263.95|1263.95|1261.71|1261.71|0
1598957100000|2020-09-01 10:45:00|1263.08|1263.08|1262.37|1262.37|1264.64|1264.64|1260.92|1260.92|0
1598957400000|2020-09-01 10:50:00|1262.91|1262.91|1262.64|1262.64|1264.11|1264.11|1261.95|1261.95|0
1598957700000|2020-09-01 10:55:00|1262.49|1262.49|1263.76|1263.76|1265.31|1265.31|1262.49|1262.49|0
1598958000000|2020-09-01 11:00:00|1263.84|1263.84|1261.57|1261.57|1264.27|1264.27|1261.57|1261.57|0
1598958300000|2020-09-01 11:05:00|1262.11|1262.11|1258.66|1258.66|1262.11|1262.11|1258.66|1258.66|0
1598958600000|2020-09-01 11:10:00|1258.13|1258.13|1259.2|1259.2|1259.74|1259.74|1258.13|1258.13|0
1598958900000|2020-09-01 11:15:00|1259.74|1259.74|1256.67|1256.67|1260.82|1260.82|1256.67|1256.67|0
1598959200000|2020-09-01 11:20:00|1256.71|1256.71|1254.68|1254.68|1257.38|1257.38|1254.68|1254.68|0
1598959500000|2020-09-01 11:25:00|1255.22|1255.22|1259.54|1259.54|1260.08|1260.08|1255.22|1255.22|0
1598959800000|2020-09-01 11:30:00|1260.08|1260.08|1259.2|1259.2|1261.15|1261.15|1258.21|1258.21|0
1598960100000|2020-09-01 11:35:00|1259.74|1259.74|1259.37|1259.37|1259.74|1259.74|1259.2|1259.2|0
1598960400000|2020-09-01 11:40:00|1258.83|1258.83|1263.4|1263.4|1263.48|1263.48|1258.83|1258.83|0
1598960700000|2020-09-01 11:45:00|1263.93|1263.93|1261.78|1261.78|1263.93|1263.93|1260.16|1260.16|0
1598961000000|2020-09-01 11:50:00|1261.24|1261.24|1260.91|1260.91|1261.24|1261.24|1260.16|1260.16|0
1598961300000|2020-09-01 11:55:00|1261.45|1261.45|1259.74|1259.74|1261.45|1261.45|1259.74|1259.74|0
1598961600000|2020-09-01 12:00:00|1259.99|1259.99|1259.49|1259.49|1260.53|1260.53|1258.96|1258.96|0
1598961900000|2020-09-01 12:05:00|1258.93|1258.93|1257.35|1257.35|1258.97|1258.97|1257.35|1257.35|0
1598962200000|2020-09-01 12:10:00|1256.81|1256.81|1256.46|1256.46|1256.81|1256.81|1254.98|1254.98|0
1598962500000|2020-09-01 12:15:00|1257|1257|1253.22|1253.22|1257|1257|1253.22|1253.22|0
1598962800000|2020-09-01 12:20:00|1253.14|1253.14|1255.3|1255.3|1257.45|1257.45|1252.6|1252.6|0
1598963100000|2020-09-01 12:25:00|1254.76|1254.76|1253.68|1253.68|1254.76|1254.76|1253.68|1253.68|0
1598963400000|2020-09-01 12:30:00|1254.22|1254.22|1253.14|1253.14|1254.22|1254.22|1253.14|1253.14|0
1598963700000|2020-09-01 12:35:00|1253.68|1253.68|1252.06|1252.06|1253.68|1253.68|1252.06|1252.06|0
1598964000000|2020-09-01 12:40:00|1251.52|1251.52|1250.36|1250.36|1251.52|1251.52|1249.82|1249.82|0
1598964300000|2020-09-01 12:45:00|1250.9|1250.9|1252.86|1252.86|1252.86|1252.86|1250.36|1250.36|0
1598964600000|2020-09-01 12:50:00|1252.32|1252.32|1250.28|1250.28|1252.32|1252.32|1248.75|1248.75|0
1598964900000|2020-09-01 12:55:00|1249.74|1249.74|1247.84|1247.84|1250.28|1250.28|1247.84|1247.84|0
1598965200000|2020-09-01 13:00:00|1247.3|1247.3|1246.51|1246.51|1248.71|1248.71|1244.93|1244.93|0
1598965500000|2020-09-01 13:05:00|1247.05|1247.05|1239.48|1239.48|1247.05|1247.05|1237.86|1237.86|0
1598965800000|2020-09-01 13:10:00|1238.4|1238.4|1242.72|1242.72|1242.72|1242.72|1238.4|1238.4|0
1598966100000|2020-09-01 13:15:00|1243.26|1243.26|1242.05|1242.05|1243.26|1243.26|1241.51|1241.51|0
1598966400000|2020-09-01 13:20:00|1242.59|1242.59|1242.3|1242.3|1243.42|1243.42|1240.68|1240.68|0
1598966700000|2020-09-01 13:25:00|1241.76|1241.76|1248.23|1248.23|1248.77|1248.77|1241.22|1241.22|0
1598967000000|2020-09-01 13:30:00|1248.77|1248.77|1242.65|1242.65|1248.77|1248.77|1241.84|1241.84|0
1598967300000|2020-09-01 13:35:00|1241.57|1241.57|1239.81|1239.81|1241.57|1241.57|1239.27|1239.27|0
1598967600000|2020-09-01 13:40:00|1240.35|1240.35|1240.35|1240.35|1241.97|1241.97|1238.73|1238.73|0
1598967900000|2020-09-01 13:45:00|1240.89|1240.89|1246.56|1246.56|1246.56|1246.56|1240.89|1240.89|0
1598968200000|2020-09-01 13:50:00|1246.02|1246.02|1246.76|1246.76|1248.13|1248.13|1245.68|1245.68|0
1598968500000|2020-09-01 13:55:00|1246.22|1246.22|1245.74|1245.74|1246.82|1246.82|1244.12|1244.12|0
1598968800000|2020-09-01 14:00:00|1246.28|1246.28|1251.61|1251.61|1253.83|1253.83|1246.28|1246.28|0
1598969100000|2020-09-01 14:05:00|1252.15|1252.15|1252.15|1252.15|1254.6|1254.6|1249.99|1249.99|0
1598969400000|2020-09-01 14:10:00|1251.87|1251.87|1246.01|1246.01|1252.41|1252.41|1244.93|1244.93|0
1598969700000|2020-09-01 14:15:00|1245.47|1245.47|1244.93|1244.93|1245.47|1245.47|1241.7|1241.7|0
1598970000000|2020-09-01 14:20:00|1246.01|1246.01|1246.99|1246.99|1250.24|1250.24|1245.47|1245.47|0
1598970300000|2020-09-01 14:25:00|1247.13|1247.13|1248.32|1248.32|1249.94|1249.94|1246.59|1246.59|0
1598970600000|2020-09-01 14:30:00|1247.78|1247.78|1248.86|1248.86|1249.4|1249.4|1246.16|1246.16|0
1598970900000|2020-09-01 14:35:00|1249.4|1249.4|1242.51|1242.51|1249.4|1249.4|1241.8|1241.8|0
1598971200000|2020-09-01 14:40:00|1243.05|1243.05|1242.4|1242.4|1244.12|1244.12|1242.36|1242.36|0
1598971500000|2020-09-01 14:45:00|1241.86|1241.86|1242.75|1242.75|1244.37|1244.37|1241.13|1241.13|0
1598971800000|2020-09-01 14:50:00|1243.04|1243.04|1241.09|1241.09|1243.04|1243.04|1240.38|1240.38|0
1598972100000|2020-09-01 14:55:00|1240.55|1240.55|1238.78|1238.78|1240.55|1240.55|1237.31|1237.31|0
1598972400000|2020-09-01 15:00:00|1238.25|1238.25|1238.37|1238.37|1240.53|1240.53|1238.25|1238.25|0
1598972700000|2020-09-01 15:05:00|1238.41|1238.41|1238.25|1238.25|1240.11|1240.11|1237.71|1237.71|0
1598973000000|2020-09-01 15:10:00|1238.17|1238.17|1236.02|1236.02|1238.17|1238.17|1234.79|1234.79|0
1598973300000|2020-09-01 15:15:00|1236.56|1236.56|1238.71|1238.71|1240.87|1240.87|1236.02|1236.02|0
1598973600000|2020-09-01 15:20:00|1239.25|1239.25|1237.91|1237.91|1239.79|1239.79|1237.22|1237.22|0
1598973900000|2020-09-01 15:25:00|1238.45|1238.45|1239.29|1239.29|1240.37|1240.37|1236.66|1236.66|0
1598944500000|2020-09-01 07:15:00|1283.93|1283.93|1281.77|1281.77|1289.32|1289.32|1280.15|1280.15|0
1598944800000|2020-09-01 07:20:00|1282.31|1282.31|1296.3|1296.3|1299.53|1299.53|1282.31|1282.31|0
1598945100000|2020-09-01 07:25:00|1297.91|1297.91|1293.06|1293.06|1300.61|1300.61|1289.82|1289.82|0
1598945400000|2020-09-01 07:30:00|1295.22|1295.22|1290.07|1290.07|1295.47|1295.47|1288.95|1288.95|0
1598945700000|2020-09-01 07:35:00|1288.99|1288.99|1281.44|1281.44|1289.53|1289.53|1281.44|1281.44|0
1598946000000|2020-09-01 07:40:00|1281.98|1281.98|1282.19|1282.19|1283.6|1283.6|1280.57|1280.57|0
1598946300000|2020-09-01 07:45:00|1282.73|1282.73|1281.56|1281.56|1283.27|1283.27|1278.87|1278.87|0
1598946600000|2020-09-01 07:50:00|1282.1|1282.1|1282.26|1282.26|1282.8|1282.8|1277.79|1277.79|0
1598946900000|2020-09-01 07:55:00|1282.8|1282.8|1285.92|1285.92|1286.18|1286.18|1282.23|1282.23|0
1598947200000|2020-09-01 08:00:00|1286.46|1286.46|1284.99|1284.99|1289.84|1289.84|1284.45|1284.45|0
1598947500000|2020-09-01 08:05:00|1286.06|1286.06|1283.37|1283.37|1287.14|1287.14|1283.37|1283.37|0
1598947800000|2020-09-01 08:10:00|1282.83|1282.83|1279.05|1279.05|1283.37|1283.37|1279.05|1279.05|0
1598948100000|2020-09-01 08:15:00|1277.97|1277.97|1282.29|1282.29|1283.37|1283.37|1277.97|1277.97|0
1598948400000|2020-09-01 08:20:00|1281.75|1281.75|1280.13|1280.13|1282.83|1282.83|1277.43|1277.43|0
1598948700000|2020-09-01 08:25:00|1280.67|1280.67|1277.97|1277.97|1283.37|1283.37|1277.97|1277.97|0
1598949000000|2020-09-01 08:30:00|1276.89|1276.89|1277.83|1277.83|1279.05|1279.05|1274.74|1274.74|0
1598949300000|2020-09-01 08:35:00|1276.75|1276.75|1270.82|1270.82|1277.29|1277.29|1270.82|1270.82|0
1598949600000|2020-09-01 08:40:00|1270.28|1270.28|1268.88|1268.88|1270.28|1270.28|1268.34|1268.34|0
1598949900000|2020-09-01 08:45:00|1267.8|1267.8|1272.11|1272.11|1272.11|1272.11|1267.26|1267.26|0
1598950200000|2020-09-01 08:50:00|1271.57|1271.57|1263.03|1263.03|1271.57|1271.57|1263.03|1263.03|0
1598950500000|2020-09-01 08:55:00|1263.57|1263.57|1269.11|1269.11|1269.25|1269.25|1263.57|1263.57|0
1598950800000|2020-09-01 09:00:00|1268.57|1268.57|1264.25|1264.25|1270.19|1270.19|1264.25|1264.25|0
1598951100000|2020-09-01 09:05:00|1263.71|1263.71|1259.4|1259.4|1264.25|1264.25|1257.78|1257.78|0
1598951400000|2020-09-01 09:10:00|1261.56|1261.56|1262.1|1262.1|1263.71|1263.71|1259.4|1259.4|0
1598951700000|2020-09-01 09:15:00|1262.63|1262.63|1265.22|1265.22|1265.76|1265.76|1262.63|1262.63|0
1598952000000|2020-09-01 09:20:00|1266.3|1266.3|1264.14|1264.14|1266.3|1266.3|1264.14|1264.14|0
1598952300000|2020-09-01 09:25:00|1263.6|1263.6|1264.68|1264.68|1265.76|1265.76|1263.6|1263.6|0
1598952600000|2020-09-01 09:30:00|1264.14|1264.14|1264.65|1264.65|1265.73|1265.73|1263.03|1263.03|0
1598952900000|2020-09-01 09:35:00|1264.51|1264.51|1263.58|1263.58|1264.51|1264.51|1261.56|1261.56|0
1598953200000|2020-09-01 09:40:00|1263.04|1263.04|1259.8|1259.8|1263.04|1263.04|1259.8|1259.8|0
1598953500000|2020-09-01 09:45:00|1259.26|1259.26|1260.8|1260.8|1261.42|1261.42|1259.26|1259.26|0
1598953800000|2020-09-01 09:50:00|1260.26|1260.26|1259.72|1259.72|1260.8|1260.8|1259.18|1259.18|0
1598954100000|2020-09-01 09:55:00|1260.26|1260.26|1259.58|1259.58|1260.26|1260.26|1258.5|1258.5|0
1598954400000|2020-09-01 10:00:00|1259.53|1259.53|1260.03|1260.03|1260.86|1260.86|1258.7|1258.7|0
1598954700000|2020-09-01 10:05:00|1260.57|1260.57|1261.11|1261.11|1261.65|1261.65|1260.57|1260.57|0
1598955000000|2020-09-01 10:10:00|1261.65|1261.65|1258.95|1258.95|1264.35|1264.35|1258.95|1258.95|0
1598955300000|2020-09-01 10:15:00|1259.49|1259.49|1262.73|1262.73|1263.81|1263.81|1259.49|1259.49|0
1598955600000|2020-09-01 10:20:00|1262.19|1262.19|1264.89|1264.89|1264.89|1264.89|1262.19|1262.19|0
1598955900000|2020-09-01 10:25:00|1265.43|1265.43|1266.34|1266.34|1269.74|1269.74|1265.43|1265.43|0
1598956200000|2020-09-01 10:30:00|1265.8|1265.8|1265.32|1265.32|1265.86|1265.86|1263.64|1263.64|0
1598956500000|2020-09-01 10:35:00|1264.78|1264.78|1261.71|1261.71|1265.32|1265.32|1260.47|1260.47|0
1598956800000|2020-09-01 10:40:00|1262.25|1262.25|1263.62|1263.62|1263.95|1263.95|1261.71|1261.71|0
1598957100000|2020-09-01 10:45:00|1263.08|1263.08|1262.37|1262.37|1264.64|1264.64|1260.92|1260.92|0
1598957400000|2020-09-01 10:50:00|1262.91|1262.91|1262.64|1262.64|1264.11|1264.11|1261.95|1261.95|0
1598957700000|2020-09-01 10:55:00|1262.49|1262.49|1263.76|1263.76|1265.31|1265.31|1262.49|1262.49|0
1598958000000|2020-09-01 11:00:00|1263.84|1263.84|1261.57|1261.57|1264.27|1264.27|1261.57|1261.57|0
1598958300000|2020-09-01 11:05:00|1262.11|1262.11|1258.66|1258.66|1262.11|1262.11|1258.66|1258.66|0
1598958600000|2020-09-01 11:10:00|1258.13|1258.13|1259.2|1259.2|1259.74|1259.74|1258.13|1258.13|0
1598958900000|2020-09-01 11:15:00|1259.74|1259.74|1256.67|1256.67|1260.82|1260.82|1256.67|1256.67|0
1598959200000|2020-09-01 11:20:00|1256.71|1256.71|1254.68|1254.68|1257.38|1257.38|1254.68|1254.68|0
1598959500000|2020-09-01 11:25:00|1255.22|1255.22|1259.54|1259.54|1260.08|1260.08|1255.22|1255.22|0
1598959800000|2020-09-01 11:30:00|1260.08|1260.08|1259.2|1259.2|1261.15|1261.15|1258.21|1258.21|0
1598960100000|2020-09-01 11:35:00|1259.74|1259.74|1259.37|1259.37|1259.74|1259.74|1259.2|1259.2|0
1598960400000|2020-09-01 11:40:00|1258.83|1258.83|1263.4|1263.4|1263.48|1263.48|1258.83|1258.83|0
1598960700000|2020-09-01 11:45:00|1263.93|1263.93|1261.78|1261.78|1263.93|1263.93|1260.16|1260.16|0
1598961000000|2020-09-01 11:50:00|1261.24|1261.24|1260.91|1260.91|1261.24|1261.24|1260.16|1260.16|0
1598961300000|2020-09-01 11:55:00|1261.45|1261.45|1259.74|1259.74|1261.45|1261.45|1259.74|1259.74|0
1598961600000|2020-09-01 12:00:00|1259.99|1259.99|1259.49|1259.49|1260.53|1260.53|1258.96|1258.96|0
1598961900000|2020-09-01 12:05:00|1258.93|1258.93|1257.35|1257.35|1258.97|1258.97|1257.35|1257.35|0
1598962200000|2020-09-01 12:10:00|1256.81|1256.81|1256.46|1256.46|1256.81|1256.81|1254.98|1254.98|0
1598962500000|2020-09-01 12:15:00|1257|1257|1253.22|1253.22|1257|1257|1253.22|1253.22|0
1598962800000|2020-09-01 12:20:00|1253.14|1253.14|1255.3|1255.3|1257.45|1257.45|1252.6|1252.6|0
1598963100000|2020-09-01 12:25:00|1254.76|1254.76|1253.68|1253.68|1254.76|1254.76|1253.68|1253.68|0
1598963400000|2020-09-01 12:30:00|1254.22|1254.22|1253.14|1253.14|1254.22|1254.22|1253.14|1253.14|0
1598963700000|2020-09-01 12:35:00|1253.68|1253.68|1252.06|1252.06|1253.68|1253.68|1252.06|1252.06|0
1598964000000|2020-09-01 12:40:00|1251.52|1251.52|1250.36|1250.36|1251.52|1251.52|1249.82|1249.82|0
1598964300000|2020-09-01 12:45:00|1250.9|1250.9|1252.86|1252.86|1252.86|1252.86|1250.36|1250.36|0
1598964600000|2020-09-01 12:50:00|1252.32|1252.32|1250.28|1250.28|1252.32|1252.32|1248.75|1248.75|0
1598964900000|2020-09-01 12:55:00|1249.74|1249.74|1247.84|1247.84|1250.28|1250.28|1247.84|1247.84|0
1598965200000|2020-09-01 13:00:00|1247.3|1247.3|1246.51|1246.51|1248.71|1248.71|1244.93|1244.93|0
1598965500000|2020-09-01 13:05:00|1247.05|1247.05|1239.48|1239.48|1247.05|1247.05|1237.86|1237.86|0
1598965800000|2020-09-01 13:10:00|1238.4|1238.4|1242.72|1242.72|1242.72|1242.72|1238.4|1238.4|0
1598966100000|2020-09-01 13:15:00|1243.26|1243.26|1242.05|1242.05|1243.26|1243.26|1241.51|1241.51|0
1598966400000|2020-09-01 13:20:00|1242.59|1242.59|1242.3|1242.3|1243.42|1243.42|1240.68|1240.68|0
1598966700000|2020-09-01 13:25:00|1241.76|1241.76|1248.23|1248.23|1248.77|1248.77|1241.22|1241.22|0
1598967000000|2020-09-01 13:30:00|1248.77|1248.77|1242.65|1242.65|1248.77|1248.77|1241.84|1241.84|0
1598967300000|2020-09-01 13:35:00|1241.57|1241.57|1239.81|1239.81|1241.57|1241.57|1239.27|1239.27|0
1598967600000|2020-09-01 13:40:00|1240.35|1240.35|1240.35|1240.35|1241.97|1241.97|1238.73|1238.73|0
1598967900000|2020-09-01 13:45:00|1240.89|1240.89|1246.56|1246.56|1246.56|1246.56|1240.89|1240.89|0
1598968200000|2020-09-01 13:50:00|1246.02|1246.02|1246.76|1246.76|1248.13|1248.13|1245.68|1245.68|0
1598968500000|2020-09-01 13:55:00|1246.22|1246.22|1245.74|1245.74|1246.82|1246.82|1244.12|1244.12|0
1598968800000|2020-09-01 14:00:00|1246.28|1246.28|1251.61|1251.61|1253.83|1253.83|1246.28|1246.28|0
1598969100000|2020-09-01 14:05:00|1252.15|1252.15|1252.15|1252.15|1254.6|1254.6|1249.99|1249.99|0
1598969400000|2020-09-01 14:10:00|1251.87|1251.87|1246.01|1246.01|1252.41|1252.41|1244.93|1244.93|0
1598969700000|2020-09-01 14:15:00|1245.47|1245.47|1244.93|1244.93|1245.47|1245.47|1241.7|1241.7|0
1598970000000|2020-09-01 14:20:00|1246.01|1246.01|1246.99|1246.99|1250.24|1250.24|1245.47|1245.47|0
1598970300000|2020-09-01 14:25:00|1247.13|1247.13|1248.32|1248.32|1249.94|1249.94|1246.59|1246.59|0
1598970600000|2020-09-01 14:30:00|1247.78|1247.78|1248.86|1248.86|1249.4|1249.4|1246.16|1246.16|0
1598970900000|2020-09-01 14:35:00|1249.4|1249.4|1242.51|1242.51|1249.4|1249.4|1241.8|1241.8|0
1598971200000|2020-09-01 14:40:00|1243.05|1243.05|1242.4|1242.4|1244.12|1244.12|1242.36|1242.36|0
1598971500000|2020-09-01 14:45:00|1241.86|1241.86|1242.75|1242.75|1244.37|1244.37|1241.13|1241.13|0
1598971800000|2020-09-01 14:50:00|1243.04|1243.04|1241.09|1241.09|1243.04|1243.04|1240.38|1240.38|0
1598972100000|2020-09-01 14:55:00|1240.55|1240.55|1238.78|1238.78|1240.55|1240.55|1237.31|1237.31|0
1598972400000|2020-09-01 15:00:00|1238.25|1238.25|1238.37|1238.37|1240.53|1240.53|1238.25|1238.25|0
1598972700000|2020-09-01 15:05:00|1238.41|1238.41|1238.25|1238.25|1240.11|1240.11|1237.71|1237.71|0
1598973000000|2020-09-01 15:10:00|1238.17|1238.17|1236.02|1236.02|1238.17|1238.17|1234.79|1234.79|0
1598973300000|2020-09-01 15:15:00|1236.56|1236.56|1238.71|1238.71|1240.87|1240.87|1236.02|1236.02|0
1598973600000|2020-09-01 15:20:00|1239.25|1239.25|1237.91|1237.91|1239.79|1239.79|1237.22|1237.22|0
1598973900000|2020-09-01 15:25:00|1238.45|1238.45|1239.29|1239.29|1240.37|1240.37|1236.66|1236.66|0
1599030900000|2020-09-02 07:15:00|1243.43|1243.43|1238.57|1238.57|1245.58|1245.58|1238.03|1238.03|0
1599031200000|2020-09-02 07:20:00|1239.65|1239.65|1239.15|1239.15|1244.09|1244.09|1239.15|1239.15|0
1599031500000|2020-09-02 07:25:00|1241.85|1241.85|1236.2|1236.2|1243.47|1243.47|1236.2|1236.2|0
1599031800000|2020-09-02 07:30:00|1236.74|1236.74|1236.33|1236.33|1240.6|1240.6|1236.33|1236.33|0
1599032100000|2020-09-02 07:35:00|1237.41|1237.41|1240.23|1240.23|1240.23|1240.23|1236.99|1236.99|0
1599032400000|2020-09-02 07:40:00|1241.31|1241.31|1238.45|1238.45|1241.85|1241.85|1238.45|1238.45|0
1599032700000|2020-09-02 07:45:00|1239.52|1239.52|1234.88|1234.88|1239.52|1239.52|1234.54|1234.54|0
1599033000000|2020-09-02 07:50:00|1234.34|1234.34|1232.29|1232.29|1236.5|1236.5|1232.07|1232.07|0
1599033300000|2020-09-02 07:55:00|1232.72|1232.72|1233.68|1233.68|1236.38|1236.38|1232.72|1232.72|0
1599033600000|2020-09-02 08:00:00|1233.25|1233.25|1231.95|1231.95|1235.3|1235.3|1231.52|1231.52|0
1599033900000|2020-09-02 08:05:00|1232.29|1232.29|1232.42|1232.42|1233.15|1233.15|1230.78|1230.78|0
1599034200000|2020-09-02 08:10:00|1232.2|1232.2|1237.25|1237.25|1237.25|1237.25|1231.99|1231.99|0
1599034500000|2020-09-02 08:15:00|1236.71|1236.71|1238.29|1238.29|1238.29|1238.29|1236.17|1236.17|0
1599034800000|2020-09-02 08:20:00|1238.83|1238.83|1241.52|1241.52|1242.6|1242.6|1238.83|1238.83|0
1599035100000|2020-09-02 08:25:00|1241.65|1241.65|1241.23|1241.23|1242.56|1242.56|1240.15|1240.15|0
1599035400000|2020-09-02 08:30:00|1241.77|1241.77|1245.09|1245.09|1245.09|1245.09|1241.77|1241.77|0
1599035700000|2020-09-02 08:35:00|1244.55|1244.55|1249.57|1249.57|1250.65|1250.65|1244.55|1244.55|0
1599036000000|2020-09-02 08:40:00|1250.11|1250.11|1247.83|1247.83|1251.19|1251.19|1247.83|1247.83|0
1599036300000|2020-09-02 08:45:00|1248.37|1248.37|1248.91|1248.91|1251.07|1251.07|1248.37|1248.37|0
1599036600000|2020-09-02 08:50:00|1249.99|1249.99|1251.61|1251.61|1251.61|1251.61|1249.99|1249.99|0
1599036900000|2020-09-02 08:55:00|1252.15|1252.15|1256.56|1256.56|1256.56|1256.56|1250.88|1250.88|0
1599037200000|2020-09-02 09:00:00|1257.1|1257.1|1251.12|1251.12|1257.1|1257.1|1251.12|1251.12|0
1599037500000|2020-09-02 09:05:00|1251.66|1251.66|1252.74|1252.74|1253.28|1253.28|1251.12|1251.12|0
1599037800000|2020-09-02 09:10:00|1253.82|1253.82|1255.69|1255.69|1255.98|1255.98|1253.82|1253.82|0
1599038100000|2020-09-02 09:15:00|1255.9|1255.9|1255.5|1255.5|1255.9|1255.9|1254.28|1254.28|0
1599038400000|2020-09-02 09:20:00|1257.12|1257.12|1255.5|1255.5|1258.2|1258.2|1254.96|1254.96|0
1599038700000|2020-09-02 09:25:00|1256.04|1256.04|1254.96|1254.96|1257.12|1257.12|1254.96|1254.96|0
1599039000000|2020-09-02 09:30:00|1254.42|1254.42|1255.3|1255.3|1255.3|1255.3|1253.88|1253.88|0
1599039300000|2020-09-02 09:35:00|1255.83|1255.83|1256.91|1256.91|1256.91|1256.91|1255.3|1255.3|0
1599039600000|2020-09-02 09:40:00|1256.37|1256.37|1255.3|1255.3|1256.37|1256.37|1255.3|1255.3|0
1599039900000|2020-09-02 09:45:00|1254.76|1254.76|1253.82|1253.82|1254.76|1254.76|1253.68|1253.68|0
1599040200000|2020-09-02 09:50:00|1253.28|1253.28|1251.66|1251.66|1253.28|1253.28|1251.5|1251.5|0
1599040500000|2020-09-02 09:55:00|1252.2|1252.2|1252.86|1252.86|1252.86|1252.86|1251.66|1251.66|0
1599040800000|2020-09-02 10:00:00|1252.44|1252.44|1254.35|1254.35|1254.89|1254.89|1252.44|1252.44|0
1599041100000|2020-09-02 10:05:00|1253.27|1253.27|1254.02|1254.02|1255.09|1255.09|1253.27|1253.27|0
1599041400000|2020-09-02 10:10:00|1252.94|1252.94|1253.08|1253.08|1253.08|1253.08|1252.4|1252.4|0
1599041700000|2020-09-02 10:15:00|1253.62|1253.62|1254.16|1254.16|1254.16|1254.16|1253.62|1253.62|0
1599042000000|2020-09-02 10:20:00|1254.7|1254.7|1254.7|1254.7|1255.24|1255.24|1254.7|1254.7|0
1599042300000|2020-09-02 10:25:00|1255.24|1255.24|1253.22|1253.22|1255.24|1255.24|1253.22|1253.22|0
1599042600000|2020-09-02 10:30:00|1252.68|1252.68|1253.9|1253.9|1254.44|1254.44|1252.68|1252.68|0
1599042900000|2020-09-02 10:35:00|1253.62|1253.62|1252.54|1252.54|1253.62|1253.62|1252.54|1252.54|0
1599043200000|2020-09-02 10:40:00|1253.08|1253.08|1253.16|1253.16|1253.7|1253.7|1252.62|1252.62|0
1599043500000|2020-09-02 10:45:00|1253.7|1253.7|1252.89|1252.89|1254.51|1254.51|1252.89|1252.89|0
1599043800000|2020-09-02 10:50:00|1252.97|1252.97|1251.17|1251.17|1252.97|1252.97|1251.17|1251.17|0
1599044100000|2020-09-02 10:55:00|1250.63|1250.63|1247.71|1247.71|1250.63|1250.63|1247.71|1247.71|0
1599044400000|2020-09-02 11:00:00|1247.85|1247.85|1248.22|1248.22|1248.22|1248.22|1247.31|1247.31|0
1599044700000|2020-09-02 11:05:00|1248.76|1248.76|1247.77|1247.77|1249.3|1249.3|1247.23|1247.23|0
1599045000000|2020-09-02 11:10:00|1248.31|1248.31|1250.76|1250.76|1250.76|1250.76|1248.31|1248.31|0
1599045300000|2020-09-02 11:15:00|1251.83|1251.83|1251.83|1251.83|1252.91|1252.91|1250.76|1250.76|0
1599045600000|2020-09-02 11:20:00|1251.67|1251.67|1252.75|1252.75|1253.29|1253.29|1251.13|1251.13|0
1599045900000|2020-09-02 11:25:00|1253.29|1253.29|1252.75|1252.75|1253.29|1253.29|1252.75|1252.75|0
1599046200000|2020-09-02 11:30:00|1252.21|1252.21|1253.49|1253.49|1254.03|1254.03|1252.21|1252.21|0
1599046500000|2020-09-02 11:35:00|1254.03|1254.03|1254.61|1254.61|1254.61|1254.61|1253.49|1253.49|0
1599046800000|2020-09-02 11:40:00|1254.08|1254.08|1253.54|1253.54|1254.08|1254.08|1253.54|1253.54|0
1599047100000|2020-09-02 11:45:00|1254.08|1254.08|1251.92|1251.92|1254.08|1254.08|1251.92|1251.92|0
1599047400000|2020-09-02 11:50:00|1251.38|1251.38|1252.46|1252.46|1252.46|1252.46|1251.38|1251.38|0
1599047700000|2020-09-02 11:55:00|1253.54|1253.54|1253|1253|1253.54|1253.54|1253|1253|0
1599048000000|2020-09-02 12:00:00|1253.54|1253.54|1254.45|1254.45|1255.69|1255.69|1253.54|1253.54|0
1599048300000|2020-09-02 12:05:00|1254.99|1254.99|1255.53|1255.53|1256.07|1256.07|1254.99|1254.99|0
1599048600000|2020-09-02 12:10:00|1255.39|1255.39|1255.92|1255.92|1256.61|1256.61|1255.39|1255.39|0
1599048900000|2020-09-02 12:15:00|1255.39|1255.39|1255.59|1255.59|1255.59|1255.59|1253.06|1253.06|0
1599049200000|2020-09-02 12:20:00|1254.51|1254.51|1255.59|1255.59|1256.13|1256.13|1254.51|1254.51|0
1599049500000|2020-09-02 12:25:00|1255.05|1255.05|1258.68|1258.68|1258.68|1258.68|1254.51|1254.51|0
1599049800000|2020-09-02 12:30:00|1258.41|1258.41|1254.06|1254.06|1258.41|1258.41|1253.52|1253.52|0
1599050100000|2020-09-02 12:35:00|1254.6|1254.6|1255.14|1255.14|1255.68|1255.68|1254.6|1254.6|0
1599050400000|2020-09-02 12:40:00|1254.6|1254.6|1252.98|1252.98|1254.6|1254.6|1252.98|1252.98|0
1599050700000|2020-09-02 12:45:00|1253.52|1253.52|1253.48|1253.48|1254.02|1254.02|1251.86|1251.86|0
1599051000000|2020-09-02 12:50:00|1254.02|1254.02|1251.29|1251.29|1254.56|1254.56|1251.29|1251.29|0
1599051300000|2020-09-02 12:55:00|1251.83|1251.83|1251.83|1251.83|1253.99|1253.99|1251.83|1251.83|0
1599051600000|2020-09-02 13:00:00|1251.29|1251.29|1245.36|1245.36|1251.29|1251.29|1245.36|1245.36|0
1599051900000|2020-09-02 13:05:00|1244.93|1244.93|1242.77|1242.77|1244.93|1244.93|1242.77|1242.77|0
1599052200000|2020-09-02 13:10:00|1242.23|1242.23|1243.89|1243.89|1243.89|1243.89|1241.16|1241.16|0
1599052500000|2020-09-02 13:15:00|1242.82|1242.82|1244.99|1244.99|1244.99|1244.99|1242.28|1242.28|0
1599052800000|2020-09-02 13:20:00|1244.86|1244.86|1247.94|1247.94|1247.94|1247.94|1244.82|1244.82|0
1599053100000|2020-09-02 13:25:00|1246.86|1246.86|1247.4|1247.4|1248.48|1248.48|1246.86|1246.86|0
1599053400000|2020-09-02 13:30:00|1246.32|1246.32|1246.86|1246.86|1249.56|1249.56|1246.32|1246.32|0
1599053700000|2020-09-02 13:35:00|1247.4|1247.4|1248.22|1248.22|1248.22|1248.22|1246.86|1246.86|0
1599054000000|2020-09-02 13:40:00|1248.65|1248.65|1252.41|1252.41|1252.41|1252.41|1248.11|1248.11|0
1599054300000|2020-09-02 13:45:00|1252.95|1252.95|1254.57|1254.57|1255.65|1255.65|1252.95|1252.95|0
1599054600000|2020-09-02 13:50:00|1254.03|1254.03|1256.18|1256.18|1256.18|1256.18|1252.95|1252.95|0
1599054900000|2020-09-02 13:55:00|1255.65|1255.65|1258.69|1258.69|1258.69|1258.69|1255.65|1255.65|0
1599055200000|2020-09-02 14:00:00|1259.23|1259.23|1262.46|1262.46|1262.46|1262.46|1258.15|1258.15|0
1599055500000|2020-09-02 14:05:00|1261.92|1261.92|1259.23|1259.23|1261.92|1261.92|1257.61|1257.61|0
1599055800000|2020-09-02 14:10:00|1258.69|1258.69|1260.39|1260.39|1262.46|1262.46|1258.69|1258.69|0
1599056100000|2020-09-02 14:15:00|1259.85|1259.85|1260.25|1260.25|1260.39|1260.39|1258.23|1258.23|0
1599056400000|2020-09-02 14:20:00|1259.71|1259.71|1257.8|1257.8|1260.25|1260.25|1257.8|1257.8|0
1599056700000|2020-09-02 14:25:00|1257.26|1257.26|1261.83|1261.83|1261.83|1261.83|1257.26|1257.26|0
1599057000000|2020-09-02 14:30:00|1260.76|1260.76|1259.82|1259.82|1262.52|1262.52|1259.82|1259.82|0
1599057300000|2020-09-02 14:35:00|1259.28|1259.28|1258.82|1258.82|1260.98|1260.98|1257.74|1257.74|0
1599057600000|2020-09-02 14:40:00|1259.36|1259.36|1258.03|1258.03|1260.19|1260.19|1257.49|1257.49|0
1599057900000|2020-09-02 14:45:00|1259.65|1259.65|1257.09|1257.09|1259.65|1259.65|1256.95|1256.95|0
1599058200000|2020-09-02 14:50:00|1257.63|1257.63|1260.99|1260.99|1260.99|1260.99|1257.09|1257.09|0
1599058500000|2020-09-02 14:55:00|1259.37|1259.37|1256.27|1256.27|1259.37|1259.37|1256.27|1256.27|0
1599058800000|2020-09-02 15:00:00|1256.81|1256.81|1256.14|1256.14|1258.84|1258.84|1256.14|1256.14|0
1599059100000|2020-09-02 15:05:00|1255.6|1255.6|1254.84|1254.84|1256.68|1256.68|1253.76|1253.76|0
1599059400000|2020-09-02 15:10:00|1255.38|1255.38|1254.3|1254.3|1257.54|1257.54|1254.3|1254.3|0
1599059700000|2020-09-02 15:15:00|1253.76|1253.76|1251.49|1251.49|1254.3|1254.3|1248.65|1248.65|0
1599060000000|2020-09-02 15:20:00|1250.41|1250.41|1250.27|1250.27|1250.45|1250.45|1248.83|1248.83|0
1599060300000|2020-09-02 15:25:00|1249.73|1249.73|1252.57|1252.57|1254.19|1254.19|1249.19|1249.19|0
1599117300000|2020-09-03 07:15:00|1268.9|1268.9|1269.93|1269.93|1269.97|1269.97|1266.57|1266.57|0
1599117600000|2020-09-03 07:20:00|1271.55|1271.55|1272.55|1272.55|1274.33|1274.33|1271.55|1271.55|0
1599117900000|2020-09-03 07:25:00|1271.47|1271.47|1270.26|1270.26|1272.55|1272.55|1270.26|1270.26|0
1599118200000|2020-09-03 07:30:00|1269.73|1269.73|1276.07|1276.07|1276.07|1276.07|1269.73|1269.73|0
1599118500000|2020-09-03 07:35:00|1275|1275|1276.28|1276.28|1276.82|1276.82|1274|1274|0
1599118800000|2020-09-03 07:40:00|1275.2|1275.2|1274.12|1274.12|1275.2|1275.2|1274.12|1274.12|0
1599119100000|2020-09-03 07:45:00|1273.59|1273.59|1274.12|1274.12|1274.12|1274.12|1273.05|1273.05|0
1599119400000|2020-09-03 07:50:00|1273.59|1273.59|1276.91|1276.91|1276.91|1276.91|1273.59|1273.59|0
1599119700000|2020-09-03 07:55:00|1276.95|1276.95|1277.49|1277.49|1278.61|1278.61|1276.95|1276.95|0
1599120000000|2020-09-03 08:00:00|1276.95|1276.95|1280.76|1280.76|1280.76|1280.76|1276.91|1276.91|0
1599120300000|2020-09-03 08:05:00|1281.3|1281.3|1282.38|1282.38|1282.76|1282.76|1280.23|1280.23|0
1599120600000|2020-09-03 08:10:00|1282.92|1282.92|1283.96|1283.96|1284|1284|1282.88|1282.88|0
1599120900000|2020-09-03 08:15:00|1284.5|1284.5|1286.41|1286.41|1286.66|1286.66|1284.5|1284.5|0
1599121200000|2020-09-03 08:20:00|1287.49|1287.49|1287.16|1287.16|1290.35|1290.35|1287.16|1287.16|0
1599121500000|2020-09-03 08:25:00|1286.62|1286.62|1287.49|1287.49|1287.78|1287.78|1285.08|1285.08|0
1599121800000|2020-09-03 08:30:00|1288.03|1288.03|1291.48|1291.48|1291.48|1291.48|1288.03|1288.03|0
1599122100000|2020-09-03 08:35:00|1290.94|1290.94|1289.78|1289.78|1294.71|1294.71|1289.78|1289.78|0
1599122400000|2020-09-03 08:40:00|1290.32|1290.32|1288.2|1288.2|1290.32|1290.32|1288.16|1288.16|0
1599122700000|2020-09-03 08:45:00|1288.74|1288.74|1290.4|1290.4|1290.94|1290.94|1287.66|1287.66|0
1599123000000|2020-09-03 08:50:00|1290.44|1290.44|1291.06|1291.06|1292.68|1292.68|1290.44|1290.44|0
1599123300000|2020-09-03 08:55:00|1291.15|1291.15|1291.31|1291.31|1291.31|1291.31|1289.57|1289.57|0
1599123600000|2020-09-03 09:00:00|1290.77|1290.77|1289.05|1289.05|1290.81|1290.81|1289.05|1289.05|0
1599123900000|2020-09-03 09:05:00|1288.97|1288.97|1290.8|1290.8|1291.17|1291.17|1288.89|1288.89|0
1599124200000|2020-09-03 09:10:00|1290.84|1290.84|1290.46|1290.46|1291.34|1291.34|1290.26|1290.26|0
1599124500000|2020-09-03 09:15:00|1290.51|1290.51|1292.79|1292.79|1293.87|1293.87|1290.46|1290.46|0
1599124800000|2020-09-03 09:20:00|1292.25|1292.25|1291.58|1291.58|1292.66|1292.66|1291.58|1291.58|0
1599125100000|2020-09-03 09:25:00|1292.12|1292.12|1290.54|1290.54|1292.66|1292.66|1290.54|1290.54|0
1599125400000|2020-09-03 09:30:00|1290|1290|1289.04|1289.04|1290|1290|1288.92|1288.92|0
1599125700000|2020-09-03 09:35:00|1288.5|1288.5|1288.5|1288.5|1288.5|1288.5|1287.96|1287.96|0
1599126000000|2020-09-03 09:40:00|1288.58|1288.58|1291.15|1291.15|1291.19|1291.19|1288.58|1288.58|0
1599126300000|2020-09-03 09:45:00|1290.61|1290.61|1291.41|1291.41|1291.41|1291.41|1289.53|1289.53|0
1599126600000|2020-09-03 09:50:00|1292.49|1292.49|1295.18|1295.18|1295.18|1295.18|1292.49|1292.49|0
1599126900000|2020-09-03 09:55:00|1295.31|1295.31|1294.99|1294.99|1295.39|1295.39|1293.77|1293.77|0
1599127200000|2020-09-03 10:00:00|1295.53|1295.53|1293.67|1293.67|1295.53|1295.53|1292.67|1292.67|0
1599127500000|2020-09-03 10:05:00|1293.83|1293.83|1297.07|1297.07|1297.07|1297.07|1293.55|1293.55|0
1599127800000|2020-09-03 10:10:00|1296.53|1296.53|1295.78|1295.78|1296.53|1296.53|1295.24|1295.24|0
1599128100000|2020-09-03 10:15:00|1296.32|1296.32|1297.57|1297.57|1297.57|1297.57|1296.32|1296.32|0
1599128400000|2020-09-03 10:20:00|1297.03|1297.03|1299.13|1299.13|1299.23|1299.23|1297.03|1297.03|0
1599128700000|2020-09-03 10:25:00|1299.04|1299.04|1297.96|1297.96|1299.58|1299.58|1297.96|1297.96|0
1599129000000|2020-09-03 10:30:00|1297.42|1297.42|1295.72|1295.72|1297.42|1297.42|1295.72|1295.72|0
1599129300000|2020-09-03 10:35:00|1296.26|1296.26|1297.88|1297.88|1297.88|1297.88|1296.26|1296.26|0
1599129600000|2020-09-03 10:40:00|1296.8|1296.8|1295.72|1295.72|1297.34|1297.34|1295.72|1295.72|0
1599129900000|2020-09-03 10:45:00|1295.18|1295.18|1294.31|1294.31|1295.18|1295.18|1294.1|1294.1|0
1599130200000|2020-09-03 10:50:00|1294.6|1294.6|1295.68|1295.68|1295.68|1295.68|1293.52|1293.52|0
1599130500000|2020-09-03 10:55:00|1296.21|1296.21|1299.08|1299.08|1299.62|1299.62|1295.3|1295.3|0
1599130800000|2020-09-03 11:00:00|1300.7|1300.7|1303.64|1303.64|1303.64|1303.64|1299.99|1299.99|0
1599131100000|2020-09-03 11:05:00|1303.1|1303.1|1302.36|1302.36|1303.44|1303.44|1302.31|1302.31|0
1599131400000|2020-09-03 11:10:00|1301.28|1301.28|1300.2|1300.2|1301.28|1301.28|1299.66|1299.66|0
1599131700000|2020-09-03 11:15:00|1299.66|1299.66|1298.04|1298.04|1299.66|1299.66|1298.04|1298.04|0
1599132000000|2020-09-03 11:20:00|1297.87|1297.87|1294.1|1294.1|1297.87|1297.87|1294.1|1294.1|0
1599132300000|2020-09-03 11:25:00|1294.02|1294.02|1288.83|1288.83|1294.02|1294.02|1288.83|1288.83|0
1599132600000|2020-09-03 11:30:00|1289.37|1289.37|1288.83|1288.83|1289.91|1289.91|1287.75|1287.75|0
1599132900000|2020-09-03 11:35:00|1287.22|1287.22|1285.6|1285.6|1287.22|1287.22|1284.52|1284.52|0
1599133200000|2020-09-03 11:40:00|1286.14|1286.14|1288.35|1288.35|1288.35|1288.35|1286.14|1286.14|0
1599133500000|2020-09-03 11:45:00|1288.89|1288.89|1290.18|1290.18|1290.18|1290.18|1288.35|1288.35|0
1599133800000|2020-09-03 11:50:00|1289.64|1289.64|1286.94|1286.94|1289.64|1289.64|1286.94|1286.94|0
1599134100000|2020-09-03 11:55:00|1286.4|1286.4|1285.47|1285.47|1286.4|1286.4|1285.47|1285.47|0
1599134400000|2020-09-03 12:00:00|1284.93|1284.93|1286.88|1286.88|1286.88|1286.88|1283.85|1283.85|0
1599134700000|2020-09-03 12:05:00|1286.34|1286.34|1286.07|1286.07|1286.34|1286.34|1285.8|1285.8|0
1599135000000|2020-09-03 12:10:00|1285.53|1285.53|1287.15|1287.15|1287.15|1287.15|1285.53|1285.53|0
1599135300000|2020-09-03 12:15:00|1287.69|1287.69|1287.69|1287.69|1288.23|1288.23|1287.69|1287.69|0
1599135600000|2020-09-03 12:20:00|1287.15|1287.15|1285.32|1285.32|1287.15|1287.15|1285.32|1285.32|0
1599135900000|2020-09-03 12:25:00|1285.86|1285.86|1288.15|1288.15|1288.15|1288.15|1285.86|1285.86|0
1599136200000|2020-09-03 12:30:00|1287.61|1287.61|1290.3|1290.3|1290.3|1290.3|1287.61|1287.61|0
1599136500000|2020-09-03 12:35:00|1290.84|1290.84|1290.84|1290.84|1291.38|1291.38|1290.84|1290.84|0
1599136800000|2020-09-03 12:40:00|1290.3|1290.3|1290.35|1290.35|1290.35|1290.35|1290.3|1290.3|0
1599137100000|2020-09-03 12:45:00|1289.27|1289.27|1286.65|1286.65|1289.89|1289.89|1286.65|1286.65|0
1599137400000|2020-09-03 12:50:00|1285.57|1285.57|1286.65|1286.65|1286.65|1286.65|1285.57|1285.57|0
1599137700000|2020-09-03 12:55:00|1287.19|1287.19|1287.19|1287.19|1287.19|1287.19|1287.19|1287.19|0
1599138000000|2020-09-03 13:00:00|1286.91|1286.91|1285.31|1285.31|1286.91|1286.91|1285.21|1285.21|0
1599138300000|2020-09-03 13:05:00|1285.85|1285.85|1284.77|1284.77|1286.39|1286.39|1284.77|1284.77|0
1599138600000|2020-09-03 13:10:00|1283.69|1283.69|1282.08|1282.08|1283.69|1283.69|1282.08|1282.08|0
1599138900000|2020-09-03 13:15:00|1282.61|1282.61|1281.54|1281.54|1283.69|1283.69|1281.54|1281.54|0
1599139200000|2020-09-03 13:20:00|1281|1281|1280.91|1280.91|1281|1281|1279.92|1279.92|0
1599139500000|2020-09-03 13:25:00|1281.45|1281.45|1279.47|1279.47|1282.03|1282.03|1279.47|1279.47|0
1599139800000|2020-09-03 13:30:00|1280.01|1280.01|1280.01|1280.01|1282.7|1282.7|1280.01|1280.01|0
1599140100000|2020-09-03 13:35:00|1279.47|1279.47|1285.03|1285.03|1285.03|1285.03|1279.47|1279.47|0
1599140400000|2020-09-03 13:40:00|1283.95|1283.95|1281.79|1281.79|1284.49|1284.49|1281.79|1281.79|0
1599140700000|2020-09-03 13:45:00|1280.71|1280.71|1281.13|1281.13|1282.21|1282.21|1278.97|1278.97|0
1599141000000|2020-09-03 13:50:00|1279.51|1279.51|1279.41|1279.41|1279.55|1279.55|1276.85|1276.85|0
1599141300000|2020-09-03 13:55:00|1279.95|1279.95|1280.33|1280.33|1280.49|1280.49|1278.58|1278.58|0
1599141600000|2020-09-03 14:00:00|1280.18|1280.18|1281.8|1281.8|1281.8|1281.8|1279.64|1279.64|0
1599141900000|2020-09-03 14:05:00|1282.09|1282.09|1281.03|1281.03|1282.77|1282.77|1281.03|1281.03|0
1599142200000|2020-09-03 14:10:00|1281.56|1281.56|1281.85|1281.85|1281.85|1281.85|1280.77|1280.77|0
1599142500000|2020-09-03 14:15:00|1281.31|1281.31|1280.77|1280.77|1281.31|1281.31|1279.69|1279.69|0
1599142800000|2020-09-03 14:20:00|1281.31|1281.31|1283.47|1283.47|1284.13|1284.13|1280.77|1280.77|0
1599143100000|2020-09-03 14:25:00|1281.85|1281.85|1280.77|1280.77|1282.39|1282.39|1280.77|1280.77|0
1599143400000|2020-09-03 14:30:00|1280.23|1280.23|1284.12|1284.12|1284.26|1284.26|1279.69|1279.69|0
1599143700000|2020-09-03 14:35:00|1283.04|1283.04|1281.88|1281.88|1283.58|1283.58|1280.8|1280.8|0
1599144000000|2020-09-03 14:40:00|1282.42|1282.42|1281.88|1281.88|1282.42|1282.42|1281.88|1281.88|0
1599144300000|2020-09-03 14:45:00|1281.34|1281.34|1278.42|1278.42|1281.34|1281.34|1278.42|1278.42|0
1599144600000|2020-09-03 14:50:00|1278.96|1278.96|1278.02|1278.02|1278.96|1278.96|1276.8|1276.8|0
1599144900000|2020-09-03 14:55:00|1277.48|1277.48|1280.01|1280.01|1280.01|1280.01|1276.4|1276.4|0
1599145200000|2020-09-03 15:00:00|1279.47|1279.47|1276.07|1276.07|1279.47|1279.47|1276.07|1276.07|0
1599145500000|2020-09-03 15:05:00|1275.53|1275.53|1280.34|1280.34|1280.38|1280.38|1275.53|1275.53|0
1599145800000|2020-09-03 15:10:00|1280.88|1280.88|1281.26|1281.26|1281.82|1281.82|1280.2|1280.2|0
1599146100000|2020-09-03 15:15:00|1281.8|1281.8|1271.56|1271.56|1281.8|1281.8|1271.56|1271.56|0
1599146400000|2020-09-03 15:20:00|1271.02|1271.02|1274.15|1274.15|1274.15|1274.15|1271.02|1271.02|0
1599146700000|2020-09-03 15:25:00|1274.69|1274.69|1276.03|1276.03|1276.03|1276.03|1271.64|1271.64|0
1599203700000|2020-09-04 07:15:00|1277.17|1277.17|1272.65|1272.65|1280.2|1280.2|1272.11|1272.11|0
1599204000000|2020-09-04 07:20:00|1273.19|1273.19|1277.09|1277.09|1278.71|1278.71|1273.19|1273.19|0
1599204300000|2020-09-04 07:25:00|1277.63|1277.63|1268.04|1268.04|1277.63|1277.63|1268.04|1268.04|0
1599204600000|2020-09-04 07:30:00|1269.12|1269.12|1272.48|1272.48|1274.64|1274.64|1267.5|1267.5|0
1599204900000|2020-09-04 07:35:00|1273.56|1273.56|1275.18|1275.18|1276.26|1276.26|1271.94|1271.94|0
1599205200000|2020-09-04 07:40:00|1274.64|1274.64|1276.26|1276.26|1276.26|1276.26|1273.56|1273.56|0
1599205500000|2020-09-04 07:45:00|1276.8|1276.8|1274.1|1274.1|1278.95|1278.95|1274.1|1274.1|0
1599205800000|2020-09-04 07:50:00|1275.18|1275.18|1276.26|1276.26|1277.88|1277.88|1275.18|1275.18|0
1599206100000|2020-09-04 07:55:00|1277.34|1277.34|1273.77|1273.77|1277.34|1277.34|1273.23|1273.23|0
1599206400000|2020-09-04 08:00:00|1273.23|1273.23|1272.73|1272.73|1273.56|1273.56|1271.65|1271.65|0
1599206700000|2020-09-04 08:05:00|1273.27|1273.27|1273.84|1273.84|1274.92|1274.92|1273.27|1273.27|0
1599207000000|2020-09-04 08:10:00|1274.3|1274.3|1268.22|1268.22|1274.3|1274.3|1268.22|1268.22|0
1599207300000|2020-09-04 08:15:00|1267.14|1267.14|1268.76|1268.76|1269.3|1269.3|1267.14|1267.14|0
1599207600000|2020-09-04 08:20:00|1268.22|1268.22|1267.22|1267.22|1268.22|1268.22|1267.14|1267.14|0
1599207900000|2020-09-04 08:25:00|1267.26|1267.26|1264.57|1264.57|1267.26|1267.26|1264.03|1264.03|0
1599208200000|2020-09-04 08:30:00|1264.77|1264.77|1264.77|1264.77|1266.39|1266.39|1263.7|1263.7|0
1599208500000|2020-09-04 08:35:00|1265.85|1265.85|1267.14|1267.14|1268.43|1268.43|1265.85|1265.85|0
1599208800000|2020-09-04 08:40:00|1266.6|1266.6|1264.98|1264.98|1267.68|1267.68|1264.98|1264.98|0
1599209100000|2020-09-04 08:45:00|1265.52|1265.52|1262.82|1262.82|1265.52|1265.52|1262.82|1262.82|0
1599209400000|2020-09-04 08:50:00|1263.36|1263.36|1258.51|1258.51|1264.44|1264.44|1258.51|1258.51|0
1599209700000|2020-09-04 08:55:00|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|1257.43|1257.43|0
1599210000000|2020-09-04 09:00:00|1260.13|1260.13|1259.59|1259.59|1261.21|1261.21|1259.59|1259.59|0
1599210300000|2020-09-04 09:05:00|1260.13|1260.13|1260.13|1260.13|1260.13|1260.13|1260.13|1260.13|0
1599210600000|2020-09-04 09:10:00|1259.59|1259.59|1258.51|1258.51|1260.13|1260.13|1258.51|1258.51|0
1599210900000|2020-09-04 09:15:00|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|1259.05|1259.05|0
1599211200000|2020-09-04 09:20:00|1258.51|1258.51|1260.75|1260.75|1260.75|1260.75|1257.43|1257.43|0
1599211500000|2020-09-04 09:25:00|1261.29|1261.29|1262.45|1262.45|1263.53|1263.53|1261.29|1261.29|0
1599211800000|2020-09-04 09:30:00|1262.24|1262.24|1260.08|1260.08|1262.28|1262.28|1259.01|1259.01|0
1599212100000|2020-09-04 09:35:00|1259.55|1259.55|1263.53|1263.53|1263.53|1263.53|1259.55|1259.55|0
1599212400000|2020-09-04 09:40:00|1262.99|1262.99|1262.99|1262.99|1262.99|1262.99|1261.91|1261.91|0
1599212700000|2020-09-04 09:45:00|1262.45|1262.45|1262.45|1262.45|1262.99|1262.99|1261.91|1261.91|0
1599213000000|2020-09-04 09:50:00|1264.07|1264.07|1265.97|1265.97|1266.51|1266.51|1263.53|1263.53|0
1599213300000|2020-09-04 09:55:00|1266.06|1266.06|1265|1265|1266.62|1266.62|1265|1265|0
1599213600000|2020-09-04 10:00:00|1265.54|1265.54|1266.62|1266.62|1266.62|1266.62|1265.54|1265.54|0
1599213900000|2020-09-04 10:05:00|1267.16|1267.16|1265|1265|1267.16|1267.16|1265|1265|0
1599214200000|2020-09-04 10:10:00|1264.46|1264.46|1264.46|1264.46|1264.46|1264.46|1264.46|1264.46|0
1599214500000|2020-09-04 10:15:00|1263.92|1263.92|1263.75|1263.75|1263.92|1263.92|1262.43|1262.43|0
1599214800000|2020-09-04 10:20:00|1262.68|1262.68|1261.37|1261.37|1262.68|1262.68|1261.37|1261.37|0
1599215100000|2020-09-04 10:25:00|1262.44|1262.44|1263.07|1263.07|1263.19|1263.19|1262.44|1262.44|0
1599215400000|2020-09-04 10:30:00|1261.99|1261.99|1261.45|1261.45|1261.99|1261.99|1260.91|1260.91|0
1599215700000|2020-09-04 10:35:00|1261.99|1261.99|1260.37|1260.37|1261.99|1261.99|1260.37|1260.37|0
1599216000000|2020-09-04 10:40:00|1261.45|1261.45|1261.99|1261.99|1261.99|1261.99|1261.45|1261.45|0
1599216300000|2020-09-04 10:45:00|1261.45|1261.45|1263.11|1263.11|1263.11|1263.11|1261.45|1261.45|0
1599216600000|2020-09-04 10:50:00|1263.65|1263.65|1264.3|1264.3|1265.12|1265.12|1263.51|1263.51|0
1599216900000|2020-09-04 10:55:00|1264.84|1264.84|1264.47|1264.47|1264.84|1264.84|1264.3|1264.3|0
1599217200000|2020-09-04 11:00:00|1264.63|1264.63|1264.12|1264.12|1265.2|1265.2|1264.12|1264.12|0
1599217500000|2020-09-04 11:05:00|1264.66|1264.66|1264.66|1264.66|1265.2|1265.2|1264.66|1264.66|0
1599217800000|2020-09-04 11:10:00|1265.74|1265.74|1265.74|1265.74|1265.74|1265.74|1265.74|1265.74|0
1599218100000|2020-09-04 11:15:00|1266.82|1266.82|1265.2|1265.2|1266.82|1266.82|1265.2|1265.2|0
1599218400000|2020-09-04 11:20:00|1265.74|1265.74|1264.66|1264.66|1266.28|1266.28|1264.12|1264.12|0
1599218700000|2020-09-04 11:25:00|1265.2|1265.2|1268.98|1268.98|1268.98|1268.98|1265.2|1265.2|0
1599219000000|2020-09-04 11:30:00|1267.9|1267.9|1266.82|1266.82|1267.9|1267.9|1266.28|1266.28|0
1599219300000|2020-09-04 11:35:00|1266.28|1266.28|1266.82|1266.82|1266.82|1266.82|1265.74|1265.74|0
1599219600000|2020-09-04 11:40:00|1265.74|1265.74|1265.74|1265.74|1266.28|1266.28|1265.2|1265.2|0
1599219900000|2020-09-04 11:45:00|1265.2|1265.2|1264.66|1264.66|1265.2|1265.2|1264.66|1264.66|0
1599220200000|2020-09-04 11:50:00|1264.12|1264.12|1262.73|1262.73|1264.12|1264.12|1262.73|1262.73|0
1599220500000|2020-09-04 11:55:00|1262.19|1262.19|1263.27|1263.27|1263.27|1263.27|1262.19|1262.19|0
1599220800000|2020-09-04 12:00:00|1262.73|1262.73|1263.39|1263.39|1263.81|1263.81|1262.19|1262.19|0
1599221100000|2020-09-04 12:05:00|1263.93|1263.93|1264.47|1264.47|1265.01|1265.01|1263.93|1263.93|0
1599221400000|2020-09-04 12:10:00|1263.93|1263.93|1263.39|1263.39|1263.97|1263.97|1263.39|1263.39|0
1599221700000|2020-09-04 12:15:00|1262.85|1262.85|1265.01|1265.01|1266.63|1266.63|1262.85|1262.85|0
1599222000000|2020-09-04 12:20:00|1264.47|1264.47|1266.63|1266.63|1266.63|1266.63|1264.47|1264.47|0
1599222300000|2020-09-04 12:25:00|1267.17|1267.17|1267.79|1267.79|1267.92|1267.92|1266.09|1266.09|0
1599222600000|2020-09-04 12:30:00|1268.33|1268.33|1265.09|1265.09|1271.57|1271.57|1264.55|1264.55|0
1599222900000|2020-09-04 12:35:00|1264.01|1264.01|1266.32|1266.32|1266.32|1266.32|1264.01|1264.01|0
1599223200000|2020-09-04 12:40:00|1266.85|1266.85|1267.54|1267.54|1268.62|1268.62|1266.85|1266.85|0
1599223500000|2020-09-04 12:45:00|1267|1267|1269.15|1269.15|1269.69|1269.69|1267|1267|0
1599223800000|2020-09-04 12:50:00|1268.08|1268.08|1266.85|1266.85|1268.08|1268.08|1266.85|1266.85|0
1599224100000|2020-09-04 12:55:00|1266.32|1266.32|1265.78|1265.78|1266.32|1266.32|1265.24|1265.24|0
1599224400000|2020-09-04 13:00:00|1265.24|1265.24|1267.39|1267.39|1267.39|1267.39|1265.24|1265.24|0
1599224700000|2020-09-04 13:05:00|1266.85|1266.85|1267.93|1267.93|1269.55|1269.55|1266.85|1266.85|0
1599225000000|2020-09-04 13:10:00|1268.08|1268.08|1268.33|1268.33|1268.33|1268.33|1267.25|1267.25|0
1599225300000|2020-09-04 13:15:00|1267.79|1267.79|1266.17|1266.17|1267.79|1267.79|1266.17|1266.17|0
1599225600000|2020-09-04 13:20:00|1266.32|1266.32|1267.79|1267.79|1267.79|1267.79|1266.32|1266.32|0
1599225900000|2020-09-04 13:25:00|1268.87|1268.87|1266.97|1266.97|1268.87|1268.87|1266.97|1266.97|0
1599226200000|2020-09-04 13:30:00|1266.43|1266.43|1264.81|1264.81|1267.51|1267.51|1264.27|1264.27|0
1599226500000|2020-09-04 13:35:00|1265.35|1265.35|1265.6|1265.6|1266.43|1266.43|1265.35|1265.35|0
1599226800000|2020-09-04 13:40:00|1265.06|1265.06|1268.3|1268.3|1268.3|1268.3|1265.06|1265.06|0
1599227100000|2020-09-04 13:45:00|1268.84|1268.84|1262.22|1262.22|1269.38|1269.38|1262.22|1262.22|0
1599227400000|2020-09-04 13:50:00|1263.3|1263.3|1266.65|1266.65|1267.33|1267.33|1263.3|1263.3|0
1599227700000|2020-09-04 13:55:00|1267.19|1267.19|1268.27|1268.27|1268.27|1268.27|1265.03|1265.03|0
1599228000000|2020-09-04 14:00:00|1269.35|1269.35|1272.16|1272.16|1272.16|1272.16|1268.81|1268.81|0
1599228300000|2020-09-04 14:05:00|1272.7|1272.7|1272.95|1272.95|1274.86|1274.86|1272.7|1272.7|0
1599228600000|2020-09-04 14:10:00|1272.41|1272.41|1267.31|1267.31|1272.41|1272.41|1266.77|1266.77|0
1599228900000|2020-09-04 14:15:00|1267.85|1267.85|1267.59|1267.59|1271.37|1271.37|1267.59|1267.59|0
1599229200000|2020-09-04 14:20:00|1267.55|1267.55|1267.01|1267.01|1269.17|1269.17|1266.47|1266.47|0
1599229500000|2020-09-04 14:25:00|1268.09|1268.09|1269.03|1269.03|1269.03|1269.03|1267.01|1267.01|0
1599229800000|2020-09-04 14:30:00|1267.95|1267.95|1266.59|1266.59|1267.95|1267.95|1266.05|1266.05|0
1599230100000|2020-09-04 14:35:00|1267.12|1267.12|1262.77|1262.77|1267.12|1267.12|1261.73|1261.73|0
1599230400000|2020-09-04 14:40:00|1263.31|1263.31|1257.91|1257.91|1263.31|1263.31|1257.37|1257.37|0
1599230700000|2020-09-04 14:45:00|1258.45|1258.45|1261.44|1261.44|1261.44|1261.44|1258.45|1258.45|0
1599231000000|2020-09-04 14:50:00|1260.9|1260.9|1260.99|1260.99|1261.04|1261.04|1258.19|1258.19|0
1599231300000|2020-09-04 14:55:00|1261.53|1261.53|1257.3|1257.3|1261.53|1261.53|1256.59|1256.59|0
1599231600000|2020-09-04 15:00:00|1257.84|1257.84|1254.95|1254.95|1257.84|1257.84|1254.06|1254.06|0
1599231900000|2020-09-04 15:05:00|1254.41|1254.41|1253.29|1253.29|1254.95|1254.95|1253.29|1253.29|0
1599232200000|2020-09-04 15:10:00|1252.22|1252.22|1252.9|1252.9|1253.29|1253.29|1251.68|1251.68|0
1599232500000|2020-09-04 15:15:00|1252.36|1252.36|1251.16|1251.16|1252.36|1252.36|1247.38|1247.38|0
1599232800000|2020-09-04 15:20:00|1251.7|1251.7|1256.67|1256.67|1256.67|1256.67|1251.7|1251.7|0
1599233100000|2020-09-04 15:25:00|1255.59|1255.59|1256.38|1256.38|1256.38|1256.38|1249.93|1249.93|0
1599462900000|2020-09-07 07:15:00|1246.22|1246.22|1240.16|1240.16|1247.17|1247.17|1240.16|1240.16|0
1599463200000|2020-09-07 07:20:00|1240.7|1240.7|1240.16|1240.16|1245.55|1245.55|1238.54|1238.54|0
1599463500000|2020-09-07 07:25:00|1240.33|1240.33|1237.63|1237.63|1241.4|1241.4|1237.49|1237.49|0
1599463800000|2020-09-07 07:30:00|1237.09|1237.09|1239.79|1239.79|1243.02|1243.02|1237.09|1237.09|0
1599464100000|2020-09-07 07:35:00|1238.71|1238.71|1238.17|1238.17|1238.71|1238.71|1236.55|1236.55|0
1599464400000|2020-09-07 07:40:00|1238.71|1238.71|1241.4|1241.4|1241.4|1241.4|1237.63|1237.63|0
1599464700000|2020-09-07 07:45:00|1240.33|1240.33|1241.4|1241.4|1242.48|1242.48|1240.33|1240.33|0
1599465000000|2020-09-07 07:50:00|1240.86|1240.86|1241.93|1241.93|1241.93|1241.93|1240.33|1240.33|0
1599465300000|2020-09-07 07:55:00|1241.39|1241.39|1243.41|1243.41|1243.41|1243.41|1240.17|1240.17|0
1599465600000|2020-09-07 08:00:00|1242.33|1242.33|1245.57|1245.57|1245.57|1245.57|1240.71|1240.71|0
1599465900000|2020-09-07 08:05:00|1246.11|1246.11|1244.86|1244.86|1247.72|1247.72|1244.86|1244.86|0
1599466200000|2020-09-07 08:10:00|1244.32|1244.32|1243.24|1243.24|1244.32|1244.32|1242.7|1242.7|0
1599466500000|2020-09-07 08:15:00|1243.78|1243.78|1242.16|1242.16|1243.78|1243.78|1242.16|1242.16|0
1599466800000|2020-09-07 08:20:00|1242.7|1242.7|1239.84|1239.84|1242.7|1242.7|1239.84|1239.84|0
1599467100000|2020-09-07 08:25:00|1240.38|1240.38|1241.54|1241.54|1241.54|1241.54|1240.38|1240.38|0
1599467400000|2020-09-07 08:30:00|1242.08|1242.08|1245.32|1245.32|1246.4|1246.4|1242.08|1242.08|0
1599467700000|2020-09-07 08:35:00|1244.78|1244.78|1247.47|1247.47|1247.47|1247.47|1244.78|1244.78|0
1599468000000|2020-09-07 08:40:00|1248.01|1248.01|1247.93|1247.93|1248.1|1248.1|1247.02|1247.02|0
1599468300000|2020-09-07 08:45:00|1247.39|1247.39|1250.33|1250.33|1251.41|1251.41|1247.39|1247.39|0
1599468600000|2020-09-07 08:50:00|1249.79|1249.79|1245.47|1245.47|1249.79|1249.79|1245.47|1245.47|0
1599468900000|2020-09-07 08:55:00|1245.6|1245.6|1245.14|1245.14|1245.6|1245.6|1243.98|1243.98|0
1599469200000|2020-09-07 09:00:00|1245.68|1245.68|1244.1|1244.1|1246.76|1246.76|1242.44|1242.44|0
1599469500000|2020-09-07 09:05:00|1243.56|1243.56|1246.38|1246.38|1247.46|1247.46|1243.56|1243.56|0
1599469800000|2020-09-07 09:10:00|1246.92|1246.92|1248.58|1248.58|1248.58|1248.58|1246.92|1246.92|0
1599470100000|2020-09-07 09:15:00|1249.12|1249.12|1253.98|1253.98|1253.98|1253.98|1249.12|1249.12|0
1599470400000|2020-09-07 09:20:00|1254.52|1254.52|1253.15|1253.15|1254.77|1254.77|1252.61|1252.61|0
1599470700000|2020-09-07 09:25:00|1253.32|1253.32|1251.74|1251.74|1253.32|1253.32|1251.74|1251.74|0
1599471000000|2020-09-07 09:30:00|1251.2|1251.2|1252.94|1252.94|1252.94|1252.94|1251.2|1251.2|0
1599471300000|2020-09-07 09:35:00|1252.98|1252.98|1252.28|1252.28|1253.19|1253.19|1251.95|1251.95|0
1599471600000|2020-09-07 09:40:00|1251.74|1251.74|1251.2|1251.2|1251.74|1251.74|1250.12|1250.12|0
1599471900000|2020-09-07 09:45:00|1252.28|1252.28|1250.66|1250.66|1252.82|1252.82|1250.66|1250.66|0
1599472200000|2020-09-07 09:50:00|1250.12|1250.12|1251.74|1251.74|1251.74|1251.74|1250.12|1250.12|0
1599472500000|2020-09-07 09:55:00|1251.66|1251.66|1251.49|1251.49|1252.73|1252.73|1250.37|1250.37|0
1599472800000|2020-09-07 10:00:00|1250.95|1250.95|1250.95|1250.95|1251.23|1251.23|1250.41|1250.41|0
1599473100000|2020-09-07 10:05:00|1252.03|1252.03|1253.11|1253.11|1253.11|1253.11|1251.49|1251.49|0
1599473400000|2020-09-07 10:10:00|1252.57|1252.57|1253.13|1253.13|1253.67|1253.67|1252.57|1252.57|0
1599473700000|2020-09-07 10:15:00|1253.67|1253.67|1253.04|1253.04|1253.67|1253.67|1253.04|1253.04|0
1599474000000|2020-09-07 10:20:00|1253.58|1253.58|1254.2|1254.2|1254.2|1254.2|1253.58|1253.58|0
1599474300000|2020-09-07 10:25:00|1253.13|1253.13|1254.35|1254.35|1254.35|1254.35|1253.13|1253.13|0
1599474600000|2020-09-07 10:30:00|1254.89|1254.89|1255.69|1255.69|1256.64|1256.64|1254.48|1254.48|0
1599474900000|2020-09-07 10:35:00|1257.31|1257.31|1257.92|1257.92|1261.08|1261.08|1257.31|1257.31|0
1599475200000|2020-09-07 10:40:00|1257.38|1257.38|1258.12|1258.12|1258.12|1258.12|1257.38|1257.38|0
1599475500000|2020-09-07 10:45:00|1258.66|1258.66|1261.36|1261.36|1261.36|1261.36|1258.66|1258.66|0
1599475800000|2020-09-07 10:50:00|1261.28|1261.28|1257.79|1257.79|1261.82|1261.82|1257.79|1257.79|0
1599476100000|2020-09-07 10:55:00|1256.17|1256.17|1253.54|1253.54|1256.17|1256.17|1253.41|1253.41|0
1599476400000|2020-09-07 11:00:00|1253.49|1253.49|1250.8|1250.8|1254.57|1254.57|1250.8|1250.8|0
1599476700000|2020-09-07 11:05:00|1249.72|1249.72|1248.64|1248.64|1249.72|1249.72|1248.64|1248.64|0
1599477000000|2020-09-07 11:10:00|1248.1|1248.1|1249.72|1249.72|1249.72|1249.72|1248.1|1248.1|0
1599477300000|2020-09-07 11:15:00|1250.26|1250.26|1248.39|1248.39|1250.26|1250.26|1248.39|1248.39|0
1599477600000|2020-09-07 11:20:00|1248.1|1248.1|1248.19|1248.19|1249.18|1249.18|1248.1|1248.1|0
1599477900000|2020-09-07 11:25:00|1248.73|1248.73|1247.94|1247.94|1249.81|1249.81|1247.94|1247.94|0
1599478200000|2020-09-07 11:30:00|1248.48|1248.48|1247.94|1247.94|1249.02|1249.02|1247.4|1247.4|0
1599478500000|2020-09-07 11:35:00|1248.15|1248.15|1247.61|1247.61|1248.15|1248.15|1247.61|1247.61|0
1599478800000|2020-09-07 11:40:00|1248.15|1248.15|1249.23|1249.23|1249.23|1249.23|1246.53|1246.53|0
1599479100000|2020-09-07 11:45:00|1249.18|1249.18|1251.42|1251.42|1251.42|1251.42|1248.64|1248.64|0
1599479400000|2020-09-07 11:50:00|1251.96|1251.96|1255.28|1255.28|1255.28|1255.28|1250.89|1250.89|0
1599479700000|2020-09-07 11:55:00|1254.74|1254.74|1259.35|1259.35|1259.35|1259.35|1254.74|1254.74|0
1599480000000|2020-09-07 12:00:00|1259.2|1259.2|1257.54|1257.54|1259.2|1259.2|1256.46|1256.46|0
1599480300000|2020-09-07 12:05:00|1258.62|1258.62|1258.62|1258.62|1258.62|1258.62|1258.08|1258.08|0
1599480600000|2020-09-07 12:10:00|1258.08|1258.08|1258.08|1258.08|1258.08|1258.08|1258.08|1258.08|0
1599480900000|2020-09-07 12:15:00|1258.62|1258.62|1257.96|1257.96|1258.62|1258.62|1257.96|1257.96|0
1599481200000|2020-09-07 12:20:00|1258.5|1258.5|1259.58|1259.58|1259.58|1259.58|1257.96|1257.96|0
1599481500000|2020-09-07 12:25:00|1259.04|1259.04|1259.04|1259.04|1259.04|1259.04|1257.96|1257.96|0
1599481800000|2020-09-07 12:30:00|1258.5|1258.5|1254.72|1254.72|1258.5|1258.5|1254.72|1254.72|0
1599482100000|2020-09-07 12:35:00|1255.01|1255.01|1254.42|1254.42|1255.01|1255.01|1254.42|1254.42|0
1599482400000|2020-09-07 12:40:00|1254.47|1254.47|1255.5|1255.5|1255.5|1255.5|1253.89|1253.89|0
1599482700000|2020-09-07 12:45:00|1256.04|1256.04|1257.12|1257.12|1257.12|1257.12|1256.04|1256.04|0
1599483000000|2020-09-07 12:50:00|1256.58|1256.58|1256.87|1256.87|1257.95|1257.95|1256.58|1256.58|0
1599483300000|2020-09-07 12:55:00|1256.83|1256.83|1257|1257|1257|1257|1256.29|1256.29|0
1599483600000|2020-09-07 13:00:00|1257.54|1257.54|1257.12|1257.12|1257.54|1257.54|1256.58|1256.58|0
1599483900000|2020-09-07 13:05:00|1257.66|1257.66|1257.95|1257.95|1257.95|1257.95|1257.66|1257.66|0
1599484200000|2020-09-07 13:10:00|1257.99|1257.99|1256.87|1256.87|1257.99|1257.99|1255.75|1255.75|0
1599484500000|2020-09-07 13:15:00|1257.41|1257.41|1259.56|1259.56|1259.56|1259.56|1257.41|1257.41|0
1599484800000|2020-09-07 13:20:00|1260.1|1260.1|1261.18|1261.18|1261.18|1261.18|1260.1|1260.1|0
1599485100000|2020-09-07 13:25:00|1260.64|1260.64|1261.93|1261.93|1262.51|1262.51|1260.64|1260.64|0
1599485400000|2020-09-07 13:30:00|1263.01|1263.01|1262.01|1262.01|1264.21|1264.21|1260.93|1260.93|0
1599485700000|2020-09-07 13:35:00|1261.87|1261.87|1260.38|1260.38|1263.99|1263.99|1260.38|1260.38|0
1599486000000|2020-09-07 13:40:00|1261.46|1261.46|1261.98|1261.98|1262.48|1262.48|1261.4|1261.4|0
1599486300000|2020-09-07 13:45:00|1262.52|1262.52|1263.55|1263.55|1264.47|1264.47|1262.31|1262.31|0
1599486600000|2020-09-07 13:50:00|1263.02|1263.02|1262.33|1262.33|1263.02|1263.02|1261.94|1261.94|0
1599486900000|2020-09-07 13:55:00|1262.87|1262.87|1259.8|1259.8|1263.91|1263.91|1259.8|1259.8|0
1599487200000|2020-09-07 14:00:00|1260.34|1260.34|1261.96|1261.96|1261.96|1261.96|1260.34|1260.34|0
1599487500000|2020-09-07 14:05:00|1262.5|1262.5|1264.38|1264.38|1264.92|1264.92|1261.01|1261.01|0
1599487800000|2020-09-07 14:10:00|1265.46|1265.46|1264.34|1264.34|1266.75|1266.75|1264.34|1264.34|0
1599488100000|2020-09-07 14:15:00|1264.38|1264.38|1264.31|1264.31|1265.09|1265.09|1264.01|1264.01|0
1599488400000|2020-09-07 14:20:00|1263.77|1263.77|1264.73|1264.73|1264.73|1264.73|1263.23|1263.23|0
1599488700000|2020-09-07 14:25:00|1264.85|1264.85|1268.42|1268.42|1268.42|1268.42|1264.85|1264.85|0
1599489000000|2020-09-07 14:30:00|1268.96|1268.96|1269.73|1269.73|1272.42|1272.42|1268.02|1268.02|0
1599489300000|2020-09-07 14:35:00|1269.19|1269.19|1270.35|1270.35|1270.35|1270.35|1268.65|1268.65|0
1599489600000|2020-09-07 14:40:00|1269.81|1269.81|1269.81|1269.81|1270.89|1270.89|1269.27|1269.27|0
1599489900000|2020-09-07 14:45:00|1270.35|1270.35|1271.47|1271.47|1271.47|1271.47|1269.77|1269.77|0
1599490200000|2020-09-07 14:50:00|1271.39|1271.39|1270.19|1270.19|1271.43|1271.43|1270.19|1270.19|0
1599490500000|2020-09-07 14:55:00|1269.65|1269.65|1270.57|1270.57|1270.57|1270.57|1269.28|1269.28|0
1599490800000|2020-09-07 15:00:00|1271.11|1271.11|1268.59|1268.59|1271.79|1271.79|1268.59|1268.59|0
1599491100000|2020-09-07 15:05:00|1268.88|1268.88|1269.23|1269.23|1269.77|1269.77|1268.74|1268.74|0
1599491400000|2020-09-07 15:10:00|1269.09|1269.09|1269.75|1269.75|1270|1270|1269.09|1269.09|0
1599491700000|2020-09-07 15:15:00|1269.46|1269.46|1271.87|1271.87|1271.87|1271.87|1269.46|1269.46|0
1599492000000|2020-09-07 15:20:00|1271.91|1271.91|1272.53|1272.53|1272.65|1272.65|1271.87|1271.87|0
1599492300000|2020-09-07 15:25:00|1271.99|1271.99|1267.96|1267.96|1271.99|1271.99|1267.45|1267.45|0
1599549300000|2020-09-08 07:15:00|1312.85|1312.85|1306.37|1306.37|1315.01|1315.01|1304.22|1304.22|0
1599549600000|2020-09-08 07:20:00|1304.22|1304.22|1296.92|1296.92|1305.3|1305.3|1296.12|1296.12|0
1599549900000|2020-09-08 07:25:00|1297.46|1297.46|1302.85|1302.85|1303.39|1303.39|1297.46|1297.46|0
1599550200000|2020-09-08 07:30:00|1303.39|1303.39|1306.09|1306.09|1310.94|1310.94|1303.39|1303.39|0
1599550500000|2020-09-08 07:35:00|1305.55|1305.55|1297.57|1297.57|1305.55|1305.55|1296.49|1296.49|0
1599550800000|2020-09-08 07:40:00|1298.11|1298.11|1298.65|1298.65|1299.19|1299.19|1296.49|1296.49|0
1599551100000|2020-09-08 07:45:00|1299.73|1299.73|1301.35|1301.35|1304.04|1304.04|1299.73|1299.73|0
1599551400000|2020-09-08 07:50:00|1300.27|1300.27|1302.96|1302.96|1302.96|1302.96|1299.73|1299.73|0
1599551700000|2020-09-08 07:55:00|1301.89|1301.89|1301.89|1301.89|1302.43|1302.43|1299.73|1299.73|0
1599552000000|2020-09-08 08:00:00|1300.81|1300.81|1308.36|1308.36|1308.36|1308.36|1300.81|1300.81|0
1599552300000|2020-09-08 08:05:00|1308.9|1308.9|1307.82|1307.82|1311.06|1311.06|1307.82|1307.82|0
1599552600000|2020-09-08 08:10:00|1306.74|1306.74|1301.89|1301.89|1306.74|1306.74|1301.89|1301.89|0
1599552900000|2020-09-08 08:15:00|1301.35|1301.35|1296.37|1296.37|1303.5|1303.5|1293.25|1293.25|0
1599553200000|2020-09-08 08:20:00|1296.22|1296.22|1291.88|1291.88|1297.16|1297.16|1291.88|1291.88|0
1599553500000|2020-09-08 08:25:00|1292.96|1292.96|1290.05|1290.05|1293.5|1293.5|1287.56|1287.56|0
1599553800000|2020-09-08 08:30:00|1289.51|1289.51|1285.74|1285.74|1289.51|1289.51|1285.74|1285.74|0
1599554100000|2020-09-08 08:35:00|1285.2|1285.2|1284.99|1284.99|1286.07|1286.07|1281.75|1281.75|0
1599554400000|2020-09-08 08:40:00|1285.53|1285.53|1282.46|1282.46|1286.23|1286.23|1282.46|1282.46|0
1599554700000|2020-09-08 08:45:00|1280.3|1280.3|1280.84|1280.84|1280.84|1280.84|1279.76|1279.76|0
1599555000000|2020-09-08 08:50:00|1280.3|1280.3|1280.3|1280.3|1283|1283|1280.3|1280.3|0
1599555300000|2020-09-08 08:55:00|1280.16|1280.16|1279.91|1279.91|1281.24|1281.24|1278.54|1278.54|0
1599555600000|2020-09-08 09:00:00|1279.99|1279.99|1285.84|1285.84|1285.97|1285.97|1279.99|1279.99|0
1599555900000|2020-09-08 09:05:00|1285.3|1285.3|1279.37|1279.37|1285.3|1285.3|1278.83|1278.83|0
1599556200000|2020-09-08 09:10:00|1280.45|1280.45|1280.28|1280.28|1281.36|1281.36|1277.05|1277.05|0
1599556500000|2020-09-08 09:15:00|1279.74|1279.74|1281.9|1281.9|1281.9|1281.9|1279.74|1279.74|0
1599556800000|2020-09-08 09:20:00|1280.82|1280.82|1284.74|1284.74|1285.28|1285.28|1280.82|1280.82|0
1599557100000|2020-09-08 09:25:00|1286.36|1286.36|1288.56|1288.56|1289.22|1289.22|1286.36|1286.36|0
1599557400000|2020-09-08 09:30:00|1287.48|1287.48|1286.94|1286.94|1287.48|1287.48|1285.32|1285.32|0
1599557700000|2020-09-08 09:35:00|1286.81|1286.81|1281.3|1281.3|1286.81|1286.81|1281.3|1281.3|0
1599558000000|2020-09-08 09:40:00|1281.84|1281.84|1282.75|1282.75|1285.07|1285.07|1281.84|1281.84|0
1599558300000|2020-09-08 09:45:00|1283.29|1283.29|1286.2|1286.2|1286.74|1286.74|1281.92|1281.92|0
1599558600000|2020-09-08 09:50:00|1285.66|1285.66|1290.64|1290.64|1291.72|1291.72|1285.66|1285.66|0
1599558900000|2020-09-08 09:55:00|1290.1|1290.1|1290.1|1290.1|1290.64|1290.64|1288.48|1288.48|0
1599559200000|2020-09-08 10:00:00|1289.56|1289.56|1293.34|1293.34|1293.88|1293.88|1289.56|1289.56|0
1599559500000|2020-09-08 10:05:00|1293.88|1293.88|1294.56|1294.56|1296.72|1296.72|1292.94|1292.94|0
1599559800000|2020-09-08 10:10:00|1296.72|1296.72|1297.25|1297.25|1297.79|1297.79|1296.72|1296.72|0
1599560100000|2020-09-08 10:15:00|1294.56|1294.56|1296.72|1296.72|1298.33|1298.33|1294.02|1294.02|0
1599560400000|2020-09-08 10:20:00|1292.94|1292.94|1293.77|1293.77|1296.47|1296.47|1292.94|1292.94|0
1599560700000|2020-09-08 10:25:00|1293.23|1293.23|1291.53|1291.53|1293.23|1293.23|1289.29|1289.29|0
1599561000000|2020-09-08 10:30:00|1291.61|1291.61|1295.39|1295.39|1295.39|1295.39|1291.57|1291.57|0
1599561300000|2020-09-08 10:35:00|1294.85|1294.85|1299.42|1299.42|1299.42|1299.42|1294.31|1294.31|0
1599561600000|2020-09-08 10:40:00|1298.34|1298.34|1300.66|1300.66|1301.74|1301.74|1297.59|1297.59|0
1599561900000|2020-09-08 10:45:00|1301.2|1301.2|1299.98|1299.98|1301.74|1301.74|1299.98|1299.98|0
1599562200000|2020-09-08 10:50:00|1299.44|1299.44|1298.36|1298.36|1301.06|1301.06|1298.36|1298.36|0
1599562500000|2020-09-08 10:55:00|1297.28|1297.28|1294.16|1294.16|1297.28|1297.28|1294.16|1294.16|0
1599562800000|2020-09-08 11:00:00|1295.01|1295.01|1296.93|1296.93|1296.93|1296.93|1294.47|1294.47|0
1599563100000|2020-09-08 11:05:00|1297.47|1297.47|1296.39|1296.39|1299.63|1299.63|1296.23|1296.23|0
1599563400000|2020-09-08 11:10:00|1296.93|1296.93|1296.93|1296.93|1299.09|1299.09|1296.93|1296.93|0
1599563700000|2020-09-08 11:15:00|1296.39|1296.39|1295.36|1295.36|1296.39|1296.39|1294.82|1294.82|0
1599564000000|2020-09-08 11:20:00|1294.82|1294.82|1295.36|1295.36|1295.9|1295.9|1294.82|1294.82|0
1599564300000|2020-09-08 11:25:00|1294.28|1294.28|1298.05|1298.05|1298.05|1298.05|1294.28|1294.28|0
1599564600000|2020-09-08 11:30:00|1297.51|1297.51|1294.82|1294.82|1297.51|1297.51|1294.28|1294.28|0
1599564900000|2020-09-08 11:35:00|1294.69|1294.69|1292.59|1292.59|1294.69|1294.69|1292.59|1292.59|0
1599565200000|2020-09-08 11:40:00|1291.52|1291.52|1290.58|1290.58|1292.2|1292.2|1290.58|1290.58|0
1599565500000|2020-09-08 11:45:00|1290.04|1290.04|1291.63|1291.63|1291.66|1291.66|1289.46|1289.46|0
1599565800000|2020-09-08 11:50:00|1292.17|1292.17|1292.59|1292.59|1293.13|1293.13|1292.05|1292.05|0
1599566100000|2020-09-08 11:55:00|1293.13|1293.13|1296.16|1296.16|1296.16|1296.16|1292.59|1292.59|0
1599566400000|2020-09-08 12:00:00|1296.7|1296.7|1297.27|1297.27|1297.27|1297.27|1295.11|1295.11|0
1599566700000|2020-09-08 12:05:00|1297.81|1297.81|1291.45|1291.45|1297.81|1297.81|1291.45|1291.45|0
1599567000000|2020-09-08 12:10:00|1290.37|1290.37|1289.69|1289.69|1291.85|1291.85|1288.07|1288.07|0
1599567300000|2020-09-08 12:15:00|1288.07|1288.07|1288.98|1288.98|1288.98|1288.98|1288.07|1288.07|0
1599567600000|2020-09-08 12:20:00|1287.91|1287.91|1287.84|1287.84|1290.6|1290.6|1287.84|1287.84|0
1599567900000|2020-09-08 12:25:00|1286.76|1286.76|1286.1|1286.1|1286.76|1286.76|1285.68|1285.68|0
1599568200000|2020-09-08 12:30:00|1285.56|1285.56|1284.48|1284.48|1286.1|1286.1|1284.48|1284.48|0
1599568500000|2020-09-08 12:35:00|1284.62|1284.62|1280.74|1280.74|1284.76|1284.76|1280.2|1280.2|0
1599568800000|2020-09-08 12:40:00|1280.2|1280.2|1281.82|1281.82|1281.82|1281.82|1279.66|1279.66|0
1599569100000|2020-09-08 12:45:00|1279.12|1279.12|1283.1|1283.1|1284.18|1284.18|1279.12|1279.12|0
1599569400000|2020-09-08 12:50:00|1282.56|1282.56|1282.41|1282.41|1282.95|1282.95|1281.88|1281.88|0
1599569700000|2020-09-08 12:55:00|1281.88|1281.88|1289.17|1289.17|1290.79|1290.79|1281.88|1281.88|0
1599570000000|2020-09-08 13:00:00|1288.63|1288.63|1287.47|1287.47|1288.63|1288.63|1285.31|1285.31|0
1599570300000|2020-09-08 13:05:00|1286.93|1286.93|1286.06|1286.06|1288.84|1288.84|1286.06|1286.06|0
1599570600000|2020-09-08 13:10:00|1286.59|1286.59|1283.65|1283.65|1286.59|1286.59|1283.65|1283.65|0
1599570900000|2020-09-08 13:15:00|1284.19|1284.19|1280.83|1280.83|1284.19|1284.19|1280.83|1280.83|0
1599571200000|2020-09-08 13:20:00|1281.37|1281.37|1280.79|1280.79|1283.32|1283.32|1279.75|1279.75|0
1599571500000|2020-09-08 13:25:00|1281.32|1281.32|1282.69|1282.69|1284.31|1284.31|1281.32|1281.32|0
1599571800000|2020-09-08 13:30:00|1282.15|1282.15|1278.21|1278.21|1282.98|1282.98|1278.21|1278.21|0
1599572100000|2020-09-08 13:35:00|1278.75|1278.75|1280.9|1280.9|1280.9|1280.9|1276.59|1276.59|0
1599572400000|2020-09-08 13:40:00|1280.36|1280.36|1284.27|1284.27|1284.8|1284.8|1277.13|1277.13|0
1599572700000|2020-09-08 13:45:00|1283.73|1283.73|1283.19|1283.19|1289.12|1289.12|1283.19|1283.19|0
1599573000000|2020-09-08 13:50:00|1281.57|1281.57|1281.03|1281.03|1284.27|1284.27|1279.41|1279.41|0
1599573300000|2020-09-08 13:55:00|1281.57|1281.57|1281.19|1281.19|1283.19|1283.19|1281.19|1281.19|0
1599573600000|2020-09-08 14:00:00|1280.66|1280.66|1275.72|1275.72|1281.73|1281.73|1275.72|1275.72|0
1599573900000|2020-09-08 14:05:00|1275.57|1275.57|1273|1273|1275.57|1275.57|1272.46|1272.46|0
1599574200000|2020-09-08 14:10:00|1273.14|1273.14|1275.22|1275.22|1275.39|1275.39|1270.99|1270.99|0
1599574500000|2020-09-08 14:15:00|1275.76|1275.76|1273.53|1273.53|1276.01|1276.01|1273.53|1273.53|0
1599574800000|2020-09-08 14:20:00|1272.99|1272.99|1276.47|1276.47|1277.92|1277.92|1272.99|1272.99|0
1599575100000|2020-09-08 14:25:00|1277.01|1277.01|1280.27|1280.27|1280.27|1280.27|1276.29|1276.29|0
1599575400000|2020-09-08 14:30:00|1281.35|1281.35|1278.65|1278.65|1281.89|1281.89|1278.11|1278.11|0
1599575700000|2020-09-08 14:35:00|1279.19|1279.19|1283.13|1283.13|1283.13|1283.13|1277.57|1277.57|0
1599576000000|2020-09-08 14:40:00|1282.59|1282.59|1278.59|1278.59|1282.59|1282.59|1278.59|1278.59|0
1599576300000|2020-09-08 14:45:00|1276.97|1276.97|1277.1|1277.1|1278.68|1278.68|1276.97|1276.97|0
1599576600000|2020-09-08 14:50:00|1276.56|1276.56|1277.91|1277.91|1278.45|1278.45|1276.52|1276.52|0
1599576900000|2020-09-08 14:55:00|1277.37|1277.37|1277.51|1277.51|1279.67|1279.67|1277.37|1277.37|0
1599577200000|2020-09-08 15:00:00|1276.97|1276.97|1282.78|1282.78|1282.78|1282.78|1276.43|1276.43|0
1599577500000|2020-09-08 15:05:00|1283.32|1283.32|1282.32|1282.32|1283.32|1283.32|1280.08|1280.08|0
1599577800000|2020-09-08 15:10:00|1282.41|1282.41|1281.01|1281.01|1282.55|1282.55|1281.01|1281.01|0
1599578100000|2020-09-08 15:15:00|1281.15|1281.15|1282.08|1282.08|1283.37|1283.37|1281.15|1281.15|0
1599578400000|2020-09-08 15:20:00|1281.54|1281.54|1282.29|1282.29|1285.57|1285.57|1281.54|1281.54|0
1599578700000|2020-09-08 15:25:00|1282.83|1282.83|1280.69|1280.69|1286.25|1286.25|1280.69|1280.69|0
1599635700000|2020-09-09 07:15:00|1286.2|1286.2|1287.28|1287.28|1291.06|1291.06|1285.66|1285.66|0
1599636000000|2020-09-09 07:20:00|1287.82|1287.82|1291.6|1291.6|1293.21|1293.21|1287.28|1287.28|0
1599636300000|2020-09-09 07:25:00|1292.67|1292.67|1288.53|1288.53|1292.67|1292.67|1288.53|1288.53|0
1599636600000|2020-09-09 07:30:00|1289.61|1289.61|1306.25|1306.25|1306.25|1306.25|1289.53|1289.53|0
1599636900000|2020-09-09 07:35:00|1306.79|1306.79|1309.64|1309.64|1311.25|1311.25|1302.87|1302.87|0
1599637200000|2020-09-09 07:40:00|1309.1|1309.1|1310.03|1310.03|1313.95|1313.95|1308.02|1308.02|0
1599637500000|2020-09-09 07:45:00|1309.49|1309.49|1305.18|1305.18|1311.65|1311.65|1305.18|1305.18|0
1599637800000|2020-09-09 07:50:00|1306.8|1306.8|1312.33|1312.33|1312.33|1312.33|1306.8|1306.8|0
1599638100000|2020-09-09 07:55:00|1312.87|1312.87|1308.5|1308.5|1312.87|1312.87|1307.96|1307.96|0
1599638400000|2020-09-09 08:00:00|1309.04|1309.04|1311.57|1311.57|1314.19|1314.19|1306.18|1306.18|0
1599638700000|2020-09-09 08:05:00|1312.65|1312.65|1311.66|1311.66|1315.89|1315.89|1310.58|1310.58|0
1599639000000|2020-09-09 08:10:00|1311.12|1311.12|1318.13|1318.13|1318.67|1318.67|1311.12|1311.12|0
1599639300000|2020-09-09 08:15:00|1317.59|1317.59|1314.89|1314.89|1319.75|1319.75|1312.74|1312.74|0
1599639600000|2020-09-09 08:20:00|1313.81|1313.81|1309.91|1309.91|1313.81|1313.81|1309.87|1309.87|0
1599639900000|2020-09-09 08:25:00|1309.37|1309.37|1310.99|1310.99|1312.07|1312.07|1307.22|1307.22|0
1599640200000|2020-09-09 08:30:00|1311.53|1311.53|1315.85|1315.85|1316.93|1316.93|1310.99|1310.99|0
1599640500000|2020-09-09 08:35:00|1316.39|1316.39|1316.93|1316.93|1317.47|1317.47|1316.39|1316.39|0
1599640800000|2020-09-09 08:40:00|1313.69|1313.69|1313.44|1313.44|1318.55|1318.55|1311.82|1311.82|0
1599641100000|2020-09-09 08:45:00|1312.9|1312.9|1313.9|1313.9|1317.76|1317.76|1311.82|1311.82|0
1599641400000|2020-09-09 08:50:00|1316.06|1316.06|1313.36|1313.36|1317.13|1317.13|1312.82|1312.82|0
1599641700000|2020-09-09 08:55:00|1313.9|1313.9|1309.91|1309.91|1314.23|1314.23|1309.91|1309.91|0
1599642000000|2020-09-09 09:00:00|1308.84|1308.84|1309.83|1309.83|1313.15|1313.15|1308.84|1308.84|0
1599642300000|2020-09-09 09:05:00|1309.71|1309.71|1305.85|1305.85|1309.71|1309.71|1305.31|1305.31|0
1599642600000|2020-09-09 09:10:00|1306.39|1306.39|1311.78|1311.78|1311.78|1311.78|1306.39|1306.39|0
1599642900000|2020-09-09 09:15:00|1310.16|1310.16|1310.16|1310.16|1310.16|1310.16|1309.08|1309.08|0
1599643200000|2020-09-09 09:20:00|1310.7|1310.7|1312.86|1312.86|1312.86|1312.86|1310.7|1310.7|0
1599643500000|2020-09-09 09:25:00|1312.32|1312.32|1310.7|1310.7|1312.32|1312.32|1310.7|1310.7|0
1599643800000|2020-09-09 09:30:00|1310.16|1310.16|1309.62|1309.62|1310.16|1310.16|1306.93|1306.93|0
1599644100000|2020-09-09 09:35:00|1310.16|1310.16|1309.04|1309.04|1310.7|1310.7|1309.04|1309.04|0
1599644400000|2020-09-09 09:40:00|1308.5|1308.5|1309.58|1309.58|1310.66|1310.66|1308.5|1308.5|0
1599644700000|2020-09-09 09:45:00|1309.04|1309.04|1311.37|1311.37|1311.37|1311.37|1309.04|1309.04|0
1599645000000|2020-09-09 09:50:00|1311.91|1311.91|1313.48|1313.48|1313.48|1313.48|1311.82|1311.82|0
1599645300000|2020-09-09 09:55:00|1314.02|1314.02|1318.73|1318.73|1319.27|1319.27|1314.02|1314.02|0
1599645600000|2020-09-09 10:00:00|1318.94|1318.94|1316.25|1316.25|1319.48|1319.48|1315.71|1315.71|0
1599645900000|2020-09-09 10:05:00|1314.63|1314.63|1317.86|1317.86|1317.86|1317.86|1314.63|1314.63|0
1599646200000|2020-09-09 10:10:00|1317.91|1317.91|1315.29|1315.29|1317.91|1317.91|1315.29|1315.29|0
1599646500000|2020-09-09 10:15:00|1314.21|1314.21|1318.15|1318.15|1318.15|1318.15|1313.13|1313.13|0
1599646800000|2020-09-09 10:20:00|1318.01|1318.01|1317.33|1317.33|1318.01|1318.01|1315.17|1315.17|0
1599647100000|2020-09-09 10:25:00|1317.54|1317.54|1316.92|1316.92|1318.62|1318.62|1316.75|1316.75|0
1599647400000|2020-09-09 10:30:00|1316.83|1316.83|1317.29|1317.29|1318.37|1318.37|1316.75|1316.75|0
1599647700000|2020-09-09 10:35:00|1316.75|1316.75|1314.21|1314.21|1316.75|1316.75|1314.21|1314.21|0
1599648000000|2020-09-09 10:40:00|1314.74|1314.74|1315.82|1315.82|1315.82|1315.82|1314.74|1314.74|0
1599648300000|2020-09-09 10:45:00|1315.28|1315.28|1318.52|1318.52|1318.52|1318.52|1315.28|1315.28|0
1599648600000|2020-09-09 10:50:00|1318.66|1318.66|1316.9|1316.9|1319.78|1319.78|1316.9|1316.9|0
1599648900000|2020-09-09 10:55:00|1317.44|1317.44|1320.59|1320.59|1321.03|1321.03|1317.44|1317.44|0
1599649200000|2020-09-09 11:00:00|1320.63|1320.63|1321.23|1321.23|1322.68|1322.68|1320.63|1320.63|0
1599649500000|2020-09-09 11:05:00|1321.76|1321.76|1320.69|1320.69|1322.3|1322.3|1317.99|1317.99|0
1599649800000|2020-09-09 11:10:00|1321.23|1321.23|1319.07|1319.07|1321.76|1321.76|1317.99|1317.99|0
1599650100000|2020-09-09 11:15:00|1318.53|1318.53|1324.25|1324.25|1324.79|1324.79|1318.53|1318.53|0
1599650400000|2020-09-09 11:20:00|1323.72|1323.72|1327.53|1327.53|1329.65|1329.65|1323.72|1323.72|0
1599650700000|2020-09-09 11:25:00|1328.61|1328.61|1326.34|1326.34|1328.61|1328.61|1324.81|1324.81|0
1599651000000|2020-09-09 11:30:00|1326.88|1326.88|1328.1|1328.1|1329.04|1329.04|1325.8|1325.8|0
1599651300000|2020-09-09 11:35:00|1328.64|1328.64|1330.8|1330.8|1330.8|1330.8|1328.64|1328.64|0
1599651600000|2020-09-09 11:40:00|1331.34|1331.34|1328.64|1328.64|1331.88|1331.88|1328.1|1328.1|0
1599651900000|2020-09-09 11:45:00|1328.1|1328.1|1327.02|1327.02|1328.1|1328.1|1323.25|1323.25|0
1599652200000|2020-09-09 11:50:00|1327.56|1327.56|1330.94|1330.94|1330.94|1330.94|1327.56|1327.56|0
1599652500000|2020-09-09 11:55:00|1330.4|1330.4|1326.71|1326.71|1331.48|1331.48|1326.71|1326.71|0
1599652800000|2020-09-09 12:00:00|1326.17|1326.17|1325.99|1325.99|1327.06|1327.06|1325.09|1325.09|0
1599653100000|2020-09-09 12:05:00|1324.37|1324.37|1326.98|1326.98|1326.98|1326.98|1322.75|1322.75|0
1599653400000|2020-09-09 12:10:00|1327.52|1327.52|1329.68|1329.68|1329.68|1329.68|1327.52|1327.52|0
1599653700000|2020-09-09 12:15:00|1329.82|1329.82|1329.8|1329.8|1330.5|1330.5|1328.72|1328.72|0
1599654000000|2020-09-09 12:20:00|1329.26|1329.26|1330.83|1330.83|1330.88|1330.88|1329.26|1329.26|0
1599654300000|2020-09-09 12:25:00|1331.91|1331.91|1332.08|1332.08|1333.16|1333.16|1331.37|1331.37|0
1599654600000|2020-09-09 12:30:00|1332|1332|1334.69|1334.69|1334.69|1334.69|1332|1332|0
1599654900000|2020-09-09 12:35:00|1334.53|1334.53|1335.07|1335.07|1337.23|1337.23|1333.99|1333.99|0
1599655200000|2020-09-09 12:40:00|1335.03|1335.03|1334.37|1334.37|1335.03|1335.03|1332.54|1332.54|0
1599655500000|2020-09-09 12:45:00|1334.33|1334.33|1335.4|1335.4|1335.4|1335.4|1334.33|1334.33|0
1599655800000|2020-09-09 12:50:00|1335.94|1335.94|1336.61|1336.61|1336.61|1336.61|1333.91|1333.91|0
1599656100000|2020-09-09 12:55:00|1334.99|1334.99|1337.83|1337.83|1337.83|1337.83|1334.99|1334.99|0
1599656400000|2020-09-09 13:00:00|1337.29|1337.29|1337.37|1337.37|1338.37|1338.37|1336.29|1336.29|0
1599656700000|2020-09-09 13:05:00|1338.45|1338.45|1340.53|1340.53|1341.61|1341.61|1335.67|1335.67|0
1599657000000|2020-09-09 13:10:00|1341.07|1341.07|1343.22|1343.22|1343.76|1343.76|1339.45|1339.45|0
1599657300000|2020-09-09 13:15:00|1342.69|1342.69|1341.83|1341.83|1343.45|1343.45|1341.29|1341.29|0
1599657600000|2020-09-09 13:20:00|1342.37|1342.37|1342.7|1342.7|1342.91|1342.91|1341.71|1341.71|0
1599657900000|2020-09-09 13:25:00|1343.78|1343.78|1343.78|1343.78|1344.86|1344.86|1342.7|1342.7|0
1599658200000|2020-09-09 13:30:00|1342.16|1342.16|1338|1338|1342.98|1342.98|1338|1338|0
1599658500000|2020-09-09 13:35:00|1338.53|1338.53|1340.82|1340.82|1341.36|1341.36|1336.38|1336.38|0
1599658800000|2020-09-09 13:40:00|1340.28|1340.28|1343.51|1343.51|1343.51|1343.51|1340.28|1340.28|0
1599659100000|2020-09-09 13:45:00|1342.98|1342.98|1342.98|1342.98|1342.98|1342.98|1340.28|1340.28|0
1599659400000|2020-09-09 13:50:00|1343.31|1343.31|1346|1346|1347.62|1347.62|1343.31|1343.31|0
1599659700000|2020-09-09 13:55:00|1345.47|1345.47|1347.75|1347.75|1347.75|1347.75|1345.47|1345.47|0
1599660000000|2020-09-09 14:00:00|1348.29|1348.29|1345.73|1345.73|1348.29|1348.29|1345.19|1345.19|0
1599660300000|2020-09-09 14:05:00|1345.19|1345.19|1345.96|1345.96|1346.27|1346.27|1345.19|1345.19|0
1599660600000|2020-09-09 14:10:00|1346|1346|1347.45|1347.45|1347.45|1347.45|1345.75|1345.75|0
1599660900000|2020-09-09 14:15:00|1347.99|1347.99|1344.26|1344.26|1349.11|1349.11|1344.26|1344.26|0
1599661200000|2020-09-09 14:20:00|1343.72|1343.72|1346.29|1346.29|1346.95|1346.95|1343.72|1343.72|0
1599661500000|2020-09-09 14:25:00|1346.41|1346.41|1345.34|1345.34|1346.91|1346.91|1344.8|1344.8|0
1599661800000|2020-09-09 14:30:00|1346.41|1346.41|1347.31|1347.31|1349.47|1349.47|1344.65|1344.65|0
1599662100000|2020-09-09 14:35:00|1347.85|1347.85|1346.41|1346.41|1347.89|1347.89|1345.19|1345.19|0
1599662400000|2020-09-09 14:40:00|1345.87|1345.87|1346.27|1346.27|1346.95|1346.95|1345.73|1345.73|0
1599662700000|2020-09-09 14:45:00|1346.81|1346.81|1345.73|1345.73|1346.81|1346.81|1343.57|1343.57|0
1599663000000|2020-09-09 14:50:00|1346.27|1346.27|1345.69|1345.69|1346.81|1346.81|1345.19|1345.19|0
1599663300000|2020-09-09 14:55:00|1345.15|1345.15|1345.9|1345.9|1345.98|1345.98|1344.07|1344.07|0
1599663600000|2020-09-09 15:00:00|1346.44|1346.44|1347.87|1347.87|1348.64|1348.64|1346.44|1346.44|0
1599663900000|2020-09-09 15:05:00|1348.41|1348.41|1345.05|1345.05|1348.41|1348.41|1345.05|1345.05|0
1599664200000|2020-09-09 15:10:00|1345.59|1345.59|1346.85|1346.85|1346.85|1346.85|1345.01|1345.01|0
1599664500000|2020-09-09 15:15:00|1349.01|1349.01|1348.06|1348.06|1349.14|1349.14|1346.98|1346.98|0
1599664800000|2020-09-09 15:20:00|1348.6|1348.6|1348.02|1348.02|1349.67|1349.67|1347.48|1347.48|0
1599665100000|2020-09-09 15:25:00|1347.48|1347.48|1348.76|1348.76|1348.81|1348.81|1347.48|1347.48|0
1599722100000|2020-09-10 07:15:00|1347.13|1347.13|1350.36|1350.36|1352.52|1352.52|1346.05|1346.05|0
1599722400000|2020-09-10 07:20:00|1349.28|1349.28|1347.13|1347.13|1350.36|1350.36|1347.13|1347.13|0
1599722700000|2020-09-10 07:25:00|1348.21|1348.21|1349.33|1349.33|1352.02|1352.02|1348.21|1348.21|0
1599723000000|2020-09-10 07:30:00|1348.25|1348.25|1347.92|1347.92|1352.78|1352.78|1346.84|1346.84|0
1599723300000|2020-09-10 07:35:00|1346.84|1346.84|1344.11|1344.11|1346.84|1346.84|1344.11|1344.11|0
1599723600000|2020-09-10 07:40:00|1344.03|1344.03|1339.17|1339.17|1344.03|1344.03|1339.17|1339.17|0
1599723900000|2020-09-10 07:45:00|1340.25|1340.25|1339.68|1339.68|1341.33|1341.33|1339.68|1339.68|0
1599724200000|2020-09-10 07:50:00|1339.14|1339.14|1336.44|1336.44|1340.22|1340.22|1336.44|1336.44|0
1599724500000|2020-09-10 07:55:00|1336.98|1336.98|1340.22|1340.22|1343.46|1343.46|1336.98|1336.98|0
1599724800000|2020-09-10 08:00:00|1339.68|1339.68|1339.14|1339.14|1340.76|1340.76|1339.14|1339.14|0
1599725100000|2020-09-10 08:05:00|1339.68|1339.68|1338.85|1338.85|1339.68|1339.68|1337.77|1337.77|0
1599725400000|2020-09-10 08:10:00|1338.97|1338.97|1337.9|1337.9|1339.51|1339.51|1337.9|1337.9|0
1599725700000|2020-09-10 08:15:00|1337.81|1337.81|1335.65|1335.65|1337.81|1337.81|1335.65|1335.65|0
1599726000000|2020-09-10 08:20:00|1335.11|1335.11|1331.34|1331.34|1335.11|1335.11|1331.34|1331.34|0
1599726300000|2020-09-10 08:25:00|1332.42|1332.42|1333.5|1333.5|1334.04|1334.04|1332.42|1332.42|0
1599726600000|2020-09-10 08:30:00|1332.96|1332.96|1334.58|1334.58|1334.58|1334.58|1331.88|1331.88|0
1599726900000|2020-09-10 08:35:00|1334.04|1334.04|1335.11|1335.11|1335.11|1335.11|1333.5|1333.5|0
1599727200000|2020-09-10 08:40:00|1334.97|1334.97|1338.21|1338.21|1339.29|1339.29|1334.97|1334.97|0
1599727500000|2020-09-10 08:45:00|1338.75|1338.75|1337.13|1337.13|1338.75|1338.75|1337.13|1337.13|0
1599727800000|2020-09-10 08:50:00|1336.05|1336.05|1335.51|1335.51|1336.05|1336.05|1334.97|1334.97|0
1599728100000|2020-09-10 08:55:00|1334.43|1334.43|1338.75|1338.75|1338.75|1338.75|1334.43|1334.43|0
1599728400000|2020-09-10 09:00:00|1338.21|1338.21|1338.71|1338.71|1339.25|1339.25|1337.63|1337.63|0
1599728700000|2020-09-10 09:05:00|1338.17|1338.17|1338.71|1338.71|1339.79|1339.79|1337.63|1337.63|0
1599729000000|2020-09-10 09:10:00|1339.25|1339.25|1340.33|1340.33|1341.4|1341.4|1339.25|1339.25|0
1599729300000|2020-09-10 09:15:00|1338.71|1338.71|1338.71|1338.71|1338.71|1338.71|1338.71|1338.71|0
1599729600000|2020-09-10 09:20:00|1338.17|1338.17|1337.09|1337.09|1339.25|1339.25|1337.09|1337.09|0
1599729900000|2020-09-10 09:25:00|1337.63|1337.63|1338.17|1338.17|1338.17|1338.17|1336.01|1336.01|0
1599730200000|2020-09-10 09:30:00|1337.09|1337.09|1337.09|1337.09|1337.63|1337.63|1337.09|1337.09|0
1599730500000|2020-09-10 09:35:00|1337.21|1337.21|1336.67|1336.67|1340.99|1340.99|1336.67|1336.67|0
1599730800000|2020-09-10 09:40:00|1336.13|1336.13|1336.67|1336.67|1336.67|1336.67|1335.59|1335.59|0
1599731100000|2020-09-10 09:45:00|1336.13|1336.13|1335.59|1335.59|1337.21|1337.21|1335.59|1335.59|0
1599731400000|2020-09-10 09:50:00|1336.16|1336.16|1338.16|1338.16|1338.45|1338.45|1336.16|1336.16|0
1599731700000|2020-09-10 09:55:00|1337.62|1337.62|1339.78|1339.78|1340.32|1340.32|1337.62|1337.62|0
1599732000000|2020-09-10 10:00:00|1339.24|1339.24|1338.16|1338.16|1340.86|1340.86|1338.16|1338.16|0
1599732300000|2020-09-10 10:05:00|1338.7|1338.7|1340.32|1340.32|1340.32|1340.32|1338.16|1338.16|0
1599732600000|2020-09-10 10:10:00|1339.78|1339.78|1338.08|1338.08|1340.32|1340.32|1338.08|1338.08|0
1599732900000|2020-09-10 10:15:00|1337.54|1337.54|1337.5|1337.5|1338.62|1338.62|1337.5|1337.5|0
1599733200000|2020-09-10 10:20:00|1338.04|1338.04|1339.8|1339.8|1339.8|1339.8|1338.04|1338.04|0
1599733500000|2020-09-10 10:25:00|1341.42|1341.42|1339.51|1339.51|1342.5|1342.5|1339.51|1339.51|0
1599733800000|2020-09-10 10:30:00|1338.97|1338.97|1341.13|1341.13|1342.21|1342.21|1338.97|1338.97|0
1599734100000|2020-09-10 10:35:00|1341.67|1341.67|1339.51|1339.51|1341.67|1341.67|1339.51|1339.51|0
1599734400000|2020-09-10 10:40:00|1338.97|1338.97|1338.43|1338.43|1340.05|1340.05|1338.43|1338.43|0
1599734700000|2020-09-10 10:45:00|1337.9|1337.9|1339.39|1339.39|1339.39|1339.39|1337.77|1337.77|0
1599735000000|2020-09-10 10:50:00|1338.85|1338.85|1341.18|1341.18|1341.18|1341.18|1338.85|1338.85|0
1599735300000|2020-09-10 10:55:00|1341.26|1341.26|1342.34|1342.34|1342.34|1342.34|1341.26|1341.26|0
1599735600000|2020-09-10 11:00:00|1342.88|1342.88|1345.6|1345.6|1346.14|1346.14|1342.34|1342.34|0
1599735900000|2020-09-10 11:05:00|1346.68|1346.68|1345.6|1345.6|1347.76|1347.76|1345.6|1345.6|0
1599736200000|2020-09-10 11:10:00|1346.68|1346.68|1347.08|1347.08|1348.16|1348.16|1346.54|1346.54|0
1599736500000|2020-09-10 11:15:00|1346.54|1346.54|1348.02|1348.02|1348.16|1348.16|1346.54|1346.54|0
1599736800000|2020-09-10 11:20:00|1347.48|1347.48|1350.71|1350.71|1350.71|1350.71|1347.48|1347.48|0
1599737100000|2020-09-10 11:25:00|1351.25|1351.25|1353.95|1353.95|1353.95|1353.95|1351.25|1351.25|0
1599737400000|2020-09-10 11:30:00|1353.41|1353.41|1353.95|1353.95|1355.03|1355.03|1353.41|1353.41|0
1599737700000|2020-09-10 11:35:00|1353.41|1353.41|1352.08|1352.08|1353.7|1353.7|1352.08|1352.08|0
1599738000000|2020-09-10 11:40:00|1352.62|1352.62|1348.85|1348.85|1353.16|1353.16|1348.85|1348.85|0
1599738300000|2020-09-10 11:45:00|1349.92|1349.92|1351.54|1351.54|1351.54|1351.54|1349.38|1349.38|0
1599738600000|2020-09-10 11:50:00|1352.08|1352.08|1353.2|1353.2|1353.7|1353.7|1352.08|1352.08|0
1599738900000|2020-09-10 11:55:00|1353.77|1353.77|1356.07|1356.07|1356.07|1356.07|1353.77|1353.77|0
1599739200000|2020-09-10 12:00:00|1356.61|1356.61|1357.07|1357.07|1358.23|1358.23|1356.4|1356.4|0
1599739500000|2020-09-10 12:05:00|1357.61|1357.61|1358.69|1358.69|1360.31|1360.31|1357.07|1357.07|0
1599739800000|2020-09-10 12:10:00|1359.23|1359.23|1358.02|1358.02|1359.23|1359.23|1357.48|1357.48|0
1599740100000|2020-09-10 12:15:00|1357.9|1357.9|1358.15|1358.15|1358.15|1358.15|1356.53|1356.53|0
1599740400000|2020-09-10 12:20:00|1357.61|1357.61|1358.15|1358.15|1358.15|1358.15|1357.61|1357.61|0
1599740700000|2020-09-10 12:25:00|1357.87|1357.87|1357.33|1357.33|1358.41|1358.41|1356.79|1356.79|0
1599741000000|2020-09-10 12:30:00|1357.54|1357.54|1357.41|1357.41|1359.03|1359.03|1356.33|1356.33|0
1599741300000|2020-09-10 12:35:00|1357.95|1357.95|1358.08|1358.08|1359.03|1359.03|1357.95|1357.95|0
1599741600000|2020-09-10 12:40:00|1358.62|1358.62|1358.08|1358.08|1359.15|1359.15|1358.08|1358.08|0
1599741900000|2020-09-10 12:45:00|1357.54|1357.54|1358.08|1358.08|1358.62|1358.62|1357|1357|0
1599742200000|2020-09-10 12:50:00|1357.54|1357.54|1357|1357|1357.54|1357.54|1357|1357|0
1599742500000|2020-09-10 12:55:00|1357.54|1357.54|1357|1357|1357.54|1357.54|1357|1357|0
1599742800000|2020-09-10 13:00:00|1356.46|1356.46|1356.46|1356.46|1357.54|1357.54|1356.46|1356.46|0
1599743100000|2020-09-10 13:05:00|1356.42|1356.42|1353.68|1353.68|1356.42|1356.42|1353.68|1353.68|0
1599743400000|2020-09-10 13:10:00|1354.22|1354.22|1350.98|1350.98|1354.22|1354.22|1350.98|1350.98|0
1599743700000|2020-09-10 13:15:00|1350.44|1350.44|1355.3|1355.3|1355.3|1355.3|1350.44|1350.44|0
1599744000000|2020-09-10 13:20:00|1355.17|1355.17|1357.99|1357.99|1357.99|1357.99|1355.17|1355.17|0
1599744300000|2020-09-10 13:25:00|1357.45|1357.45|1356.46|1356.46|1357.45|1357.45|1355.3|1355.3|0
1599744600000|2020-09-10 13:30:00|1355.92|1355.92|1356.46|1356.46|1357|1357|1355.38|1355.38|0
1599744900000|2020-09-10 13:35:00|1355.92|1355.92|1355.38|1355.38|1357|1357|1355.38|1355.38|0
1599745200000|2020-09-10 13:40:00|1355.92|1355.92|1359.69|1359.69|1359.69|1359.69|1355.92|1355.92|0
1599745500000|2020-09-10 13:45:00|1359.15|1359.15|1357.99|1357.99|1359.15|1359.15|1357.99|1357.99|0
1599745800000|2020-09-10 13:50:00|1357.45|1357.45|1358.89|1358.89|1358.89|1358.89|1356.19|1356.19|0
1599746100000|2020-09-10 13:55:00|1358.35|1358.35|1358.35|1358.35|1358.89|1358.89|1356.73|1356.73|0
1599746400000|2020-09-10 14:00:00|1358.89|1358.89|1357.81|1357.81|1359.97|1359.97|1357.27|1357.27|0
1599746700000|2020-09-10 14:05:00|1358.35|1358.35|1357.81|1357.81|1358.89|1358.89|1357.27|1357.27|0
1599747000000|2020-09-10 14:10:00|1357.27|1357.27|1358.35|1358.35|1358.89|1358.89|1357.27|1357.27|0
1599747300000|2020-09-10 14:15:00|1357.81|1357.81|1359.43|1359.43|1360.51|1360.51|1356.19|1356.19|0
1599747600000|2020-09-10 14:20:00|1358.89|1358.89|1353.37|1353.37|1358.89|1358.89|1353.37|1353.37|0
1599747900000|2020-09-10 14:25:00|1353.29|1353.29|1351.09|1351.09|1353.29|1353.29|1350.59|1350.59|0
1599748200000|2020-09-10 14:30:00|1351.63|1351.63|1352.17|1352.17|1352.71|1352.71|1351.63|1351.63|0
1599748500000|2020-09-10 14:35:00|1352.71|1352.71|1352.79|1352.79|1353.33|1353.33|1352.17|1352.17|0
1599748800000|2020-09-10 14:40:00|1352.25|1352.25|1354.16|1354.16|1354.7|1354.7|1351.71|1351.71|0
1599749100000|2020-09-10 14:45:00|1353.08|1353.08|1351.63|1351.63|1353.08|1353.08|1350.55|1350.55|0
1599749400000|2020-09-10 14:50:00|1352.17|1352.17|1352.75|1352.75|1353.29|1353.29|1352.17|1352.17|0
1599749700000|2020-09-10 14:55:00|1352.47|1352.47|1351.5|1351.5|1353.55|1353.55|1348.72|1348.72|0
1599750000000|2020-09-10 15:00:00|1352.04|1352.04|1349.51|1349.51|1352.25|1352.25|1348.97|1348.97|0
1599750300000|2020-09-10 15:05:00|1350.05|1350.05|1351.13|1351.13|1351.13|1351.13|1349.51|1349.51|0
1599750600000|2020-09-10 15:10:00|1351.67|1351.67|1353.25|1353.25|1353.93|1353.93|1351.13|1351.13|0
1599750900000|2020-09-10 15:15:00|1352.71|1352.71|1352.17|1352.17|1352.71|1352.71|1350.55|1350.55|0
1599751200000|2020-09-10 15:20:00|1352.29|1352.29|1352.66|1352.66|1354.28|1354.28|1352.12|1352.12|0
1599751500000|2020-09-10 15:25:00|1353.2|1353.2|1352.58|1352.58|1354.06|1354.06|1351.5|1351.5|0
1599808500000|2020-09-11 07:15:00|1345.37|1345.37|1349.8|1349.8|1349.8|1349.8|1345.37|1345.37|0
1599808800000|2020-09-11 07:20:00|1349.27|1349.27|1350.88|1350.88|1351.42|1351.42|1348.73|1348.73|0
1599809100000|2020-09-11 07:25:00|1351.96|1351.96|1349.27|1349.27|1353.04|1353.04|1349.27|1349.27|0
1599809400000|2020-09-11 07:30:00|1348.73|1348.73|1347.11|1347.11|1348.73|1348.73|1345.49|1345.49|0
1599809700000|2020-09-11 07:35:00|1347.65|1347.65|1348.19|1348.19|1349.8|1349.8|1347.65|1347.65|0
1599810000000|2020-09-11 07:40:00|1347.65|1347.65|1346.57|1346.57|1348.19|1348.19|1345.49|1345.49|0
1599810300000|2020-09-11 07:45:00|1346.03|1346.03|1345.9|1345.9|1347.11|1347.11|1343.21|1343.21|0
1599810600000|2020-09-11 07:50:00|1346.44|1346.44|1347.36|1347.36|1347.36|1347.36|1343.58|1343.58|0
1599810900000|2020-09-11 07:55:00|1346.28|1346.28|1348.97|1348.97|1348.97|1348.97|1346.28|1346.28|0
1599811200000|2020-09-11 08:00:00|1349.51|1349.51|1347.9|1347.9|1349.51|1349.51|1346.82|1346.82|0
1599811500000|2020-09-11 08:05:00|1345.74|1345.74|1344.66|1344.66|1345.74|1345.74|1344.66|1344.66|0
1599811800000|2020-09-11 08:10:00|1344.37|1344.37|1343.3|1343.3|1344.37|1344.37|1343.3|1343.3|0
1599812100000|2020-09-11 08:15:00|1343.83|1343.83|1341.22|1341.22|1343.83|1343.83|1341.14|1341.14|0
1599812400000|2020-09-11 08:20:00|1341.3|1341.3|1340.68|1340.68|1341.76|1341.76|1339.6|1339.6|0
1599812700000|2020-09-11 08:25:00|1340.14|1340.14|1337.98|1337.98|1341.22|1341.22|1337.98|1337.98|0
1599813000000|2020-09-11 08:30:00|1337.44|1337.44|1337.44|1337.44|1338.52|1338.52|1336.9|1336.9|0
1599813300000|2020-09-11 08:35:00|1336.9|1336.9|1339.6|1339.6|1340.14|1340.14|1336.9|1336.9|0
1599813600000|2020-09-11 08:40:00|1340.14|1340.14|1339.6|1339.6|1340.68|1340.68|1339.6|1339.6|0
1599813900000|2020-09-11 08:45:00|1338.52|1338.52|1338.97|1338.97|1338.97|1338.97|1336.73|1336.73|0
1599814200000|2020-09-11 08:50:00|1336.82|1336.82|1338.93|1338.93|1339.51|1339.51|1336.82|1336.82|0
1599814500000|2020-09-11 08:55:00|1339.01|1339.01|1339.7|1339.7|1339.7|1339.7|1337.94|1337.94|0
1599814800000|2020-09-11 09:00:00|1339.55|1339.55|1340.13|1340.13|1340.13|1340.13|1339.06|1339.06|0
1599815100000|2020-09-11 09:05:00|1340.67|1340.67|1342.83|1342.83|1342.83|1342.83|1340.67|1340.67|0
1599815400000|2020-09-11 09:10:00|1343.37|1343.37|1341.21|1341.21|1343.37|1343.37|1341.21|1341.21|0
1599815700000|2020-09-11 09:15:00|1341.75|1341.75|1343.37|1343.37|1343.37|1343.37|1341.75|1341.75|0
1599816000000|2020-09-11 09:20:00|1342.83|1342.83|1341.75|1341.75|1342.83|1342.83|1341.75|1341.75|0
1599816300000|2020-09-11 09:25:00|1342.29|1342.29|1342.29|1342.29|1343.91|1343.91|1342.29|1342.29|0
1599816600000|2020-09-11 09:30:00|1341.75|1341.75|1341.75|1341.75|1341.75|1341.75|1340.67|1340.67|0
1599816900000|2020-09-11 09:35:00|1342.29|1342.29|1342.29|1342.29|1343.37|1343.37|1341.75|1341.75|0
1599817200000|2020-09-11 09:40:00|1342.83|1342.83|1340.13|1340.13|1342.83|1342.83|1340.13|1340.13|0
1599817500000|2020-09-11 09:45:00|1340.67|1340.67|1342.29|1342.29|1343.37|1343.37|1340.67|1340.67|0
1599817800000|2020-09-11 09:50:00|1341.75|1341.75|1341.21|1341.21|1341.75|1341.75|1341.21|1341.21|0
1599818100000|2020-09-11 09:55:00|1341.75|1341.75|1342.29|1342.29|1342.29|1342.29|1341.21|1341.21|0
1599818400000|2020-09-11 10:00:00|1342.83|1342.83|1340.67|1340.67|1342.83|1342.83|1340.67|1340.67|0
1599818700000|2020-09-11 10:05:00|1341.21|1341.21|1339.06|1339.06|1341.21|1341.21|1339.06|1339.06|0
1599819000000|2020-09-11 10:10:00|1339.6|1339.6|1337.44|1337.44|1339.6|1339.6|1337.44|1337.44|0
1599819300000|2020-09-11 10:15:00|1336.36|1336.36|1337.69|1337.69|1337.81|1337.81|1335.82|1335.82|0
1599819600000|2020-09-11 10:20:00|1337.83|1337.83|1340.73|1340.73|1341.27|1341.27|1337.83|1337.83|0
1599819900000|2020-09-11 10:25:00|1341.27|1341.27|1341.44|1341.44|1341.44|1341.44|1340.36|1340.36|0
1599820200000|2020-09-11 10:30:00|1341.48|1341.48|1344.3|1344.3|1344.3|1344.3|1341.48|1341.48|0
1599820500000|2020-09-11 10:35:00|1342.14|1342.14|1342.19|1342.19|1342.19|1342.19|1342.14|1342.14|0
1599820800000|2020-09-11 10:40:00|1343.27|1343.27|1345.34|1345.34|1345.34|1345.34|1343.27|1343.27|0
1599821100000|2020-09-11 10:45:00|1345.88|1345.88|1344.72|1344.72|1346.05|1346.05|1343.64|1343.64|0
1599821400000|2020-09-11 10:50:00|1345.26|1345.26|1346.49|1346.49|1346.49|1346.49|1345.26|1345.26|0
1599821700000|2020-09-11 10:55:00|1346.53|1346.53|1344.83|1344.83|1346.53|1346.53|1344.83|1344.83|0
1599822000000|2020-09-11 11:00:00|1344.66|1344.66|1342.54|1342.54|1345.23|1345.23|1342.54|1342.54|0
1599822300000|2020-09-11 11:05:00|1343.08|1343.08|1346.31|1346.31|1346.31|1346.31|1342.54|1342.54|0
1599822600000|2020-09-11 11:10:00|1346.56|1346.56|1346.56|1346.56|1347.64|1347.64|1346.56|1346.56|0
1599822900000|2020-09-11 11:15:00|1347.1|1347.1|1346.02|1346.02|1347.64|1347.64|1346.02|1346.02|0
1599823200000|2020-09-11 11:20:00|1345.48|1345.48|1341.96|1341.96|1345.48|1345.48|1341.96|1341.96|0
1599823500000|2020-09-11 11:25:00|1341.42|1341.42|1339.26|1339.26|1341.42|1341.42|1339.26|1339.26|0
1599823800000|2020-09-11 11:30:00|1338.72|1338.72|1339.8|1339.8|1339.8|1339.8|1338.18|1338.18|0
1599824100000|2020-09-11 11:35:00|1340.34|1340.34|1339.97|1339.97|1340.51|1340.51|1339.43|1339.43|0
1599824400000|2020-09-11 11:40:00|1340.51|1340.51|1340.51|1340.51|1340.51|1340.51|1340.51|1340.51|0
1599824700000|2020-09-11 11:45:00|1341.05|1341.05|1341.05|1341.05|1343.75|1343.75|1341.05|1341.05|0
1599825000000|2020-09-11 11:50:00|1341.59|1341.59|1341.05|1341.05|1341.59|1341.59|1338.89|1338.89|0
1599825300000|2020-09-11 11:55:00|1339.97|1339.97|1339.43|1339.43|1339.97|1339.97|1339.43|1339.43|0
1599825600000|2020-09-11 12:00:00|1338.89|1338.89|1338.89|1338.89|1338.89|1338.89|1338.89|1338.89|0
1599825900000|2020-09-11 12:05:00|1338.35|1338.35|1340.88|1340.88|1340.88|1340.88|1337.65|1337.65|0
1599826200000|2020-09-11 12:10:00|1340.34|1340.34|1340.01|1340.01|1341.3|1341.3|1340.01|1340.01|0
1599826500000|2020-09-11 12:15:00|1340.55|1340.55|1339.47|1339.47|1341.09|1341.09|1339.47|1339.47|0
1599826800000|2020-09-11 12:20:00|1338.93|1338.93|1338.39|1338.39|1338.93|1338.93|1337.31|1337.31|0
1599827100000|2020-09-11 12:25:00|1337.85|1337.85|1336.77|1336.77|1337.85|1337.85|1336.23|1336.23|0
1599827400000|2020-09-11 12:30:00|1337.31|1337.31|1337.52|1337.52|1338.39|1338.39|1336.98|1336.98|0
1599827700000|2020-09-11 12:35:00|1336.98|1336.98|1338.6|1338.6|1339.14|1339.14|1336.44|1336.44|0
1599828000000|2020-09-11 12:40:00|1339.14|1339.14|1338.68|1338.68|1339.76|1339.76|1338.68|1338.68|0
1599828300000|2020-09-11 12:45:00|1339.22|1339.22|1339.22|1339.22|1339.76|1339.76|1339.22|1339.22|0
1599828600000|2020-09-11 12:50:00|1339.76|1339.76|1339.62|1339.62|1339.76|1339.76|1338.68|1338.68|0
1599828900000|2020-09-11 12:55:00|1339.08|1339.08|1339.62|1339.62|1339.62|1339.62|1338.54|1338.54|0
1599829200000|2020-09-11 13:00:00|1339.76|1339.76|1339.8|1339.8|1339.8|1339.8|1338.68|1338.68|0
1599829500000|2020-09-11 13:05:00|1339.93|1339.93|1339.97|1339.97|1340.51|1340.51|1339.93|1339.93|0
1599829800000|2020-09-11 13:10:00|1339.43|1339.43|1341.05|1341.05|1341.05|1341.05|1339.43|1339.43|0
1599830100000|2020-09-11 13:15:00|1342.13|1342.13|1344.99|1344.99|1344.99|1344.99|1342.13|1342.13|0
1599830400000|2020-09-11 13:20:00|1345.53|1345.53|1344.87|1344.87|1345.65|1345.65|1343.91|1343.91|0
1599830700000|2020-09-11 13:25:00|1344.33|1344.33|1344.33|1344.33|1344.87|1344.87|1344.33|1344.33|0
1599831000000|2020-09-11 13:30:00|1344.49|1344.49|1345.94|1345.94|1345.94|1345.94|1343.41|1343.41|0
1599831300000|2020-09-11 13:35:00|1345.4|1345.4|1344.12|1344.12|1346.48|1346.48|1344.12|1344.12|0
1599831600000|2020-09-11 13:40:00|1344.28|1344.28|1346.44|1346.44|1346.98|1346.98|1343.21|1343.21|0
1599831900000|2020-09-11 13:45:00|1346.98|1346.98|1346.44|1346.44|1348.6|1348.6|1346.44|1346.44|0
1599832200000|2020-09-11 13:50:00|1346.98|1346.98|1346.44|1346.44|1346.98|1346.98|1345.7|1345.7|0
1599832500000|2020-09-11 13:55:00|1346.36|1346.36|1342.46|1342.46|1346.36|1346.36|1342.46|1342.46|0
1599832800000|2020-09-11 14:00:00|1343|1343|1348.02|1348.02|1349.1|1349.1|1343|1343|0
1599833100000|2020-09-11 14:05:00|1346.94|1346.94|1346.97|1346.97|1349.35|1349.35|1346.94|1346.94|0
1599833400000|2020-09-11 14:10:00|1346.43|1346.43|1350.06|1350.06|1350.06|1350.06|1345.21|1345.21|0
1599833700000|2020-09-11 14:15:00|1349.52|1349.52|1349.98|1349.98|1350.6|1350.6|1349.4|1349.4|0
1599834000000|2020-09-11 14:20:00|1349.44|1349.44|1350.52|1350.52|1350.52|1350.52|1348.9|1348.9|0
1599834300000|2020-09-11 14:25:00|1349.98|1349.98|1347.62|1347.62|1349.98|1349.98|1347.62|1347.62|0
1599834600000|2020-09-11 14:30:00|1347.08|1347.08|1344.92|1344.92|1348.69|1348.69|1344.92|1344.92|0
1599834900000|2020-09-11 14:35:00|1345.46|1345.46|1345.46|1345.46|1346|1346|1343.84|1343.84|0
1599835200000|2020-09-11 14:40:00|1345.37|1345.37|1345.37|1345.37|1346.5|1346.5|1344.3|1344.3|0
1599835500000|2020-09-11 14:45:00|1345.42|1345.42|1341.74|1341.74|1346.1|1346.1|1341.74|1341.74|0
1599835800000|2020-09-11 14:50:00|1340.66|1340.66|1342.28|1342.28|1342.28|1342.28|1340.66|1340.66|0
1599836100000|2020-09-11 14:55:00|1342.82|1342.82|1339.9|1339.9|1342.82|1342.82|1338.96|1338.96|0
1599836400000|2020-09-11 15:00:00|1339.81|1339.81|1340.89|1340.89|1340.89|1340.89|1339.73|1339.73|0
1599836700000|2020-09-11 15:05:00|1341.43|1341.43|1342.92|1342.92|1342.92|1342.92|1340.89|1340.89|0
1599837000000|2020-09-11 15:10:00|1342.38|1342.38|1343.4|1343.4|1343.94|1343.94|1342.38|1342.38|0
1599837300000|2020-09-11 15:15:00|1343.94|1343.94|1343.4|1343.4|1343.94|1343.94|1342.32|1342.32|0
1599837600000|2020-09-11 15:20:00|1342.86|1342.86|1343.34|1343.34|1343.34|1343.34|1342.16|1342.16|0
1599837900000|2020-09-11 15:25:00|1342.8|1342.8|1342.84|1342.84|1344.73|1344.73|1341.49|1341.49|0
1600067700000|2020-09-14 07:15:00|1349.31|1349.31|1351.46|1351.46|1352|1352|1347.69|1347.69|0
1600068000000|2020-09-14 07:20:00|1351.21|1351.21|1352.13|1352.13|1354.45|1354.45|1350.14|1350.14|0
1600068300000|2020-09-14 07:25:00|1352.67|1352.67|1350.23|1350.23|1352.67|1352.67|1347.53|1347.53|0
1600068600000|2020-09-14 07:30:00|1348.07|1348.07|1348|1348|1349|1349|1346.92|1346.92|0
1600068900000|2020-09-14 07:35:00|1348.13|1348.13|1347.37|1347.37|1348.62|1348.62|1346.47|1346.47|0
1600069200000|2020-09-14 07:40:00|1346.83|1346.83|1345.39|1345.39|1346.86|1346.86|1344.85|1344.85|0
1600069500000|2020-09-14 07:45:00|1344.85|1344.85|1341.44|1341.44|1345.39|1345.39|1341.44|1341.44|0
1600069800000|2020-09-14 07:50:00|1342.52|1342.52|1340.37|1340.37|1343.06|1343.06|1340.37|1340.37|0
1600070100000|2020-09-14 07:55:00|1340.24|1340.24|1339.26|1339.26|1340.78|1340.78|1338.62|1338.62|0
1600070400000|2020-09-14 08:00:00|1338.72|1338.72|1339.16|1339.16|1341.82|1341.82|1338.18|1338.18|0
1600070700000|2020-09-14 08:05:00|1338.62|1338.62|1339.7|1339.7|1340.78|1340.78|1338.62|1338.62|0
1600071000000|2020-09-14 08:10:00|1339.16|1339.16|1339.37|1339.37|1340.2|1340.2|1339.12|1339.12|0
1600071300000|2020-09-14 08:15:00|1339.91|1339.91|1340.45|1340.45|1340.99|1340.99|1339.91|1339.91|0
1600071600000|2020-09-14 08:20:00|1340.99|1340.99|1339.14|1339.14|1340.99|1340.99|1338.84|1338.84|0
1600071900000|2020-09-14 08:25:00|1339.68|1339.68|1338.56|1338.56|1339.68|1339.68|1338.56|1338.56|0
1600072200000|2020-09-14 08:30:00|1339.1|1339.1|1339.1|1339.1|1339.64|1339.64|1338.56|1338.56|0
1600072500000|2020-09-14 08:35:00|1339.64|1339.64|1339.91|1339.91|1340|1340|1339.46|1339.46|0
1600072800000|2020-09-14 08:40:00|1340|1340|1338.42|1338.42|1340.08|1340.08|1338.42|1338.42|0
1600073100000|2020-09-14 08:45:00|1338.96|1338.96|1341.16|1341.16|1341.16|1341.16|1338.96|1338.96|0
1600073400000|2020-09-14 08:50:00|1341.24|1341.24|1339.94|1339.94|1341.24|1341.24|1339.08|1339.08|0
1600073700000|2020-09-14 08:55:00|1339.4|1339.4|1339.94|1339.94|1339.94|1339.94|1339.4|1339.4|0
1600074000000|2020-09-14 09:00:00|1339.4|1339.4|1339.54|1339.54|1339.94|1339.94|1339.4|1339.4|0
1600074300000|2020-09-14 09:05:00|1339.5|1339.5|1340.58|1340.58|1340.58|1340.58|1339.5|1339.5|0
1600074600000|2020-09-14 09:10:00|1340.04|1340.04|1338.56|1338.56|1340.04|1340.04|1338.56|1338.56|0
1600074900000|2020-09-14 09:15:00|1339.64|1339.64|1339.64|1339.64|1340.18|1340.18|1339.64|1339.64|0
1600075200000|2020-09-14 09:20:00|1339.1|1339.1|1340.47|1340.47|1340.47|1340.47|1338.56|1338.56|0
1600075500000|2020-09-14 09:25:00|1340.59|1340.59|1343.29|1343.29|1343.29|1343.29|1340.59|1340.59|0
1600075800000|2020-09-14 09:30:00|1342.75|1342.75|1341.7|1341.7|1342.78|1342.78|1341.7|1341.7|0
1600076100000|2020-09-14 09:35:00|1341.16|1341.16|1340.34|1340.34|1341.7|1341.7|1340.34|1340.34|0
1600076400000|2020-09-14 09:40:00|1339.8|1339.8|1338.72|1338.72|1339.8|1339.8|1338.72|1338.72|0
1600076700000|2020-09-14 09:45:00|1339.26|1339.26|1337.64|1337.64|1339.26|1339.26|1337.64|1337.64|0
1600077000000|2020-09-14 09:50:00|1338.72|1338.72|1338.72|1338.72|1338.72|1338.72|1338.72|1338.72|0
1600077300000|2020-09-14 09:55:00|1337.64|1337.64|1338.18|1338.18|1338.72|1338.72|1337.64|1337.64|0
1600077600000|2020-09-14 10:00:00|1337.64|1337.64|1339.26|1339.26|1339.26|1339.26|1337.1|1337.1|0
1600077900000|2020-09-14 10:05:00|1339.8|1339.8|1339.8|1339.8|1340.34|1340.34|1339.8|1339.8|0
1600078200000|2020-09-14 10:10:00|1338.72|1338.72|1338.43|1338.43|1338.72|1338.72|1338.43|1338.43|0
1600078500000|2020-09-14 10:15:00|1338.29|1338.29|1336.27|1336.27|1338.43|1338.43|1336.27|1336.27|0
1600078800000|2020-09-14 10:20:00|1335.73|1335.73|1335.23|1335.23|1335.77|1335.77|1334.15|1334.15|0
1600079100000|2020-09-14 10:25:00|1335.77|1335.77|1335.23|1335.23|1335.77|1335.77|1335.23|1335.23|0
1600079400000|2020-09-14 10:30:00|1335.77|1335.77|1335.23|1335.23|1335.77|1335.77|1334.15|1334.15|0
1600079700000|2020-09-14 10:35:00|1334.69|1334.69|1337.43|1337.43|1337.43|1337.43|1334.69|1334.69|0
1600080000000|2020-09-14 10:40:00|1337.97|1337.97|1340.13|1340.13|1340.67|1340.67|1337.97|1337.97|0
1600080300000|2020-09-14 10:45:00|1340.67|1340.67|1340.4|1340.4|1340.67|1340.67|1339.86|1339.86|0
1600080900000|2020-09-14 10:55:00|1339.86|1339.86|1343.64|1343.64|1343.68|1343.68|1339.86|1339.86|0
1600081200000|2020-09-14 11:00:00|1344.72|1344.72|1343.12|1343.12|1344.74|1344.74|1343.12|1343.12|0
1600081500000|2020-09-14 11:05:00|1343.66|1343.66|1344.04|1344.04|1344.2|1344.2|1340.97|1340.97|0
1600081800000|2020-09-14 11:10:00|1343.5|1343.5|1343.89|1343.89|1344.18|1344.18|1342.42|1342.42|0
1600082100000|2020-09-14 11:15:00|1343.35|1343.35|1344.97|1344.97|1346.59|1346.59|1343.35|1343.35|0
1600082400000|2020-09-14 11:20:00|1343.89|1343.89|1348.87|1348.87|1348.87|1348.87|1343.89|1343.89|0
1600082700000|2020-09-14 11:25:00|1348.33|1348.33|1348.96|1348.96|1348.96|1348.96|1348.33|1348.33|0
1600083000000|2020-09-14 11:30:00|1348.42|1348.42|1348.96|1348.96|1348.96|1348.96|1347.88|1347.88|0
1600083300000|2020-09-14 11:35:00|1349.5|1349.5|1348.05|1348.05|1349.5|1349.5|1347.51|1347.51|0
1600083600000|2020-09-14 11:40:00|1348.59|1348.59|1348.59|1348.59|1348.59|1348.59|1348.59|1348.59|0
1600083900000|2020-09-14 11:45:00|1349.13|1349.13|1350.33|1350.33|1351.29|1351.29|1349.13|1349.13|0
1600084200000|2020-09-14 11:50:00|1350.37|1350.37|1352.67|1352.67|1352.67|1352.67|1350.37|1350.37|0
1600084500000|2020-09-14 11:55:00|1353.21|1353.21|1354.83|1354.83|1354.83|1354.83|1353.21|1353.21|0
1600084800000|2020-09-14 12:00:00|1355.37|1355.37|1355.37|1355.37|1355.91|1355.91|1354.29|1354.29|0
1600085100000|2020-09-14 12:05:00|1354.29|1354.29|1354.83|1354.83|1354.83|1354.83|1352.67|1352.67|0
1600085400000|2020-09-14 12:10:00|1354.71|1354.71|1354.71|1354.71|1355.79|1355.79|1354.71|1354.71|0
1600085700000|2020-09-14 12:15:00|1354.17|1354.17|1355.5|1355.5|1355.5|1355.5|1353.09|1353.09|0
1600086000000|2020-09-14 12:20:00|1355.64|1355.64|1357.32|1357.32|1357.32|1357.32|1355.64|1355.64|0
1600086300000|2020-09-14 12:25:00|1357.86|1357.86|1356.78|1356.78|1357.86|1357.86|1356.78|1356.78|0
1600086600000|2020-09-14 12:30:00|1356.24|1356.24|1355.7|1355.7|1356.78|1356.78|1355.7|1355.7|0
1600086900000|2020-09-14 12:35:00|1356.24|1356.24|1356.24|1356.24|1356.78|1356.78|1356.24|1356.24|0
1600087200000|2020-09-14 12:40:00|1356.78|1356.78|1359.11|1359.11|1359.64|1359.64|1356.78|1356.78|0
1600087500000|2020-09-14 12:45:00|1358.57|1358.57|1357.94|1357.94|1359.64|1359.64|1357.4|1357.4|0
1600087800000|2020-09-14 12:50:00|1358.48|1358.48|1360.56|1360.56|1360.56|1360.56|1357.86|1357.86|0
1600088100000|2020-09-14 12:55:00|1361.64|1361.64|1363.74|1363.74|1363.74|1363.74|1361.64|1361.64|0
1600088400000|2020-09-14 13:00:00|1363.78|1363.78|1365.94|1365.94|1365.94|1365.94|1363.78|1363.78|0
1600088700000|2020-09-14 13:05:00|1365.4|1365.4|1363.11|1363.11|1365.4|1365.4|1361.62|1361.62|0
1600089000000|2020-09-14 13:10:00|1363.65|1363.65|1365.81|1365.81|1366.35|1366.35|1363.65|1363.65|0
1600089300000|2020-09-14 13:15:00|1365.77|1365.77|1363.07|1363.07|1365.77|1365.77|1363.07|1363.07|0
1600089600000|2020-09-14 13:20:00|1363.61|1363.61|1364.07|1364.07|1364.15|1364.15|1362.99|1362.99|0
1600089900000|2020-09-14 13:25:00|1363.53|1363.53|1360.43|1360.43|1364.07|1364.07|1360.43|1360.43|0
1600090200000|2020-09-14 13:30:00|1359.36|1359.36|1359.11|1359.11|1359.94|1359.94|1356.41|1356.41|0
1600090500000|2020-09-14 13:35:00|1359.65|1359.65|1358.03|1358.03|1360.19|1360.19|1358.03|1358.03|0
1600090800000|2020-09-14 13:40:00|1358.07|1358.07|1353.3|1353.3|1358.74|1358.74|1353.3|1353.3|0
1600091100000|2020-09-14 13:45:00|1352.76|1352.76|1351.14|1351.14|1352.76|1352.76|1349.53|1349.53|0
1600091400000|2020-09-14 13:50:00|1351.68|1351.68|1355.46|1355.46|1355.46|1355.46|1351.68|1351.68|0
1600091700000|2020-09-14 13:55:00|1356|1356|1359.28|1359.28|1359.28|1359.28|1356|1356|0
1600092000000|2020-09-14 14:00:00|1358.74|1358.74|1357.66|1357.66|1359.28|1359.28|1357.66|1357.66|0
1600092300000|2020-09-14 14:05:00|1358.2|1358.2|1358.55|1358.55|1358.84|1358.84|1357.08|1357.08|0
1600092600000|2020-09-14 14:10:00|1357.48|1357.48|1358.02|1358.02|1358.55|1358.55|1355.86|1355.86|0
1600092900000|2020-09-14 14:15:00|1358.55|1358.55|1358.55|1358.55|1359.09|1359.09|1356.94|1356.94|0
1600093200000|2020-09-14 14:20:00|1358.02|1358.02|1357.68|1357.68|1358.02|1358.02|1356.4|1356.4|0
1600093500000|2020-09-14 14:25:00|1357.14|1357.14|1357.77|1357.77|1358.31|1358.31|1357.14|1357.14|0
1600093800000|2020-09-14 14:30:00|1358.05|1358.05|1357.91|1357.91|1358.05|1358.05|1357.91|1357.91|0
1600094100000|2020-09-14 14:35:00|1357.37|1357.37|1358.53|1358.53|1358.53|1358.53|1357.37|1357.37|0
1600094400000|2020-09-14 14:40:00|1359.07|1359.07|1359.07|1359.07|1359.07|1359.07|1359.07|1359.07|0
1600094700000|2020-09-14 14:45:00|1359.61|1359.61|1364.01|1364.01|1364.01|1364.01|1359.61|1359.61|0
1600095000000|2020-09-14 14:50:00|1363.93|1363.93|1361.81|1361.81|1366.08|1366.08|1361.81|1361.81|0
1600095300000|2020-09-14 14:55:00|1362.35|1362.35|1362.85|1362.85|1363.39|1363.39|1360.15|1360.15|0
1600095600000|2020-09-14 15:00:00|1362.31|1362.31|1362.7|1362.7|1362.85|1362.85|1361.23|1361.23|0
1600095900000|2020-09-14 15:05:00|1363.24|1363.24|1365.82|1365.82|1366.4|1366.4|1363.24|1363.24|0
1600096200000|2020-09-14 15:10:00|1365.78|1365.78|1362.62|1362.62|1365.78|1365.78|1361.46|1361.46|0
1600096500000|2020-09-14 15:15:00|1363.7|1363.7|1364.38|1364.38|1365.32|1365.32|1363.7|1363.7|0
1600096800000|2020-09-14 15:20:00|1364.92|1364.92|1363.81|1363.81|1366|1366|1362.73|1362.73|0
1600097100000|2020-09-14 15:25:00|1364.35|1364.35|1366.47|1366.47|1367.06|1367.06|1363.27|1363.27|0
1600154100000|2020-09-15 07:15:00|1351|1351|1355.24|1355.24|1355.24|1355.24|1349.05|1349.05|0
1600154400000|2020-09-15 07:20:00|1355.77|1355.77|1359.01|1359.01|1359.01|1359.01|1355.24|1355.24|0
1600154700000|2020-09-15 07:25:00|1357.93|1357.93|1354.53|1354.53|1357.93|1357.93|1353.99|1353.99|0
1600155000000|2020-09-15 07:30:00|1353.45|1353.45|1348.89|1348.89|1353.45|1353.45|1348.89|1348.89|0
1600155300000|2020-09-15 07:35:00|1348.35|1348.35|1346.19|1346.19|1348.35|1348.35|1345.11|1345.11|0
1600155600000|2020-09-15 07:40:00|1345.11|1345.11|1345.14|1345.14|1347.27|1347.27|1344.03|1344.03|0
1600155900000|2020-09-15 07:45:00|1344.6|1344.6|1343.17|1343.17|1346.76|1346.76|1343.17|1343.17|0
1600156200000|2020-09-15 07:50:00|1342.09|1342.09|1342|1342|1342.74|1342.74|1340.87|1340.87|0
1600156500000|2020-09-15 07:55:00|1341.46|1341.46|1339.84|1339.84|1341.46|1341.46|1339.3|1339.3|0
1600156800000|2020-09-15 08:00:00|1338.76|1338.76|1337.14|1337.14|1340.92|1340.92|1337.14|1337.14|0
1600157100000|2020-09-15 08:05:00|1337.68|1337.68|1335.4|1335.4|1337.68|1337.68|1335.4|1335.4|0
1600157400000|2020-09-15 08:10:00|1334.86|1334.86|1335.19|1335.19|1337.02|1337.02|1333.03|1333.03|0
1600157700000|2020-09-15 08:15:00|1334.65|1334.65|1335.73|1335.73|1337.35|1337.35|1333.03|1333.03|0
1600158000000|2020-09-15 08:20:00|1336.27|1336.27|1340.05|1340.05|1340.05|1340.05|1336.27|1336.27|0
1600158300000|2020-09-15 08:25:00|1340.59|1340.59|1340.83|1340.83|1343.03|1343.03|1340.59|1340.59|0
1600158600000|2020-09-15 08:30:00|1340.3|1340.3|1339.76|1339.76|1340.3|1340.3|1339.22|1339.22|0
1600158900000|2020-09-15 08:35:00|1340.83|1340.83|1343.62|1343.62|1343.62|1343.62|1340.83|1340.83|0
1600159200000|2020-09-15 08:40:00|1342|1342|1341.46|1341.46|1342.54|1342.54|1341.46|1341.46|0
1600159500000|2020-09-15 08:45:00|1340.92|1340.92|1344.2|1344.2|1344.2|1344.2|1340.38|1340.38|0
1600159800000|2020-09-15 08:50:00|1342.58|1342.58|1341.58|1341.58|1342.58|1342.58|1339.8|1339.8|0
1600160100000|2020-09-15 08:55:00|1342.12|1342.12|1340.92|1340.92|1342.66|1342.66|1340.5|1340.5|0
1600160400000|2020-09-15 09:00:00|1340.88|1340.88|1343.03|1343.03|1344.11|1344.11|1340.88|1340.88|0
1600160700000|2020-09-15 09:05:00|1341.96|1341.96|1342.5|1342.5|1342.5|1342.5|1341.42|1341.42|0
1600161000000|2020-09-15 09:10:00|1341.96|1341.96|1341.42|1341.42|1341.96|1341.96|1340.88|1340.88|0
1600161300000|2020-09-15 09:15:00|1341.96|1341.96|1339.8|1339.8|1342.5|1342.5|1339.8|1339.8|0
1600161600000|2020-09-15 09:20:00|1339.26|1339.26|1343.57|1343.57|1343.57|1343.57|1338.72|1338.72|0
1600161900000|2020-09-15 09:25:00|1344.11|1344.11|1344.11|1344.11|1345.73|1345.73|1343.03|1343.03|0
1600162200000|2020-09-15 09:30:00|1344.65|1344.65|1344.11|1344.11|1345.73|1345.73|1344.11|1344.11|0
1600162500000|2020-09-15 09:35:00|1343.57|1343.57|1342.99|1342.99|1344.11|1344.11|1342.91|1342.91|0
1600162800000|2020-09-15 09:40:00|1343.03|1343.03|1344.65|1344.65|1345.73|1345.73|1343.03|1343.03|0
1600163100000|2020-09-15 09:45:00|1345.19|1345.19|1345.19|1345.19|1345.73|1345.73|1344.11|1344.11|0
1600163400000|2020-09-15 09:50:00|1345.73|1345.73|1345.11|1345.11|1345.81|1345.81|1345.11|1345.11|0
1600163700000|2020-09-15 09:55:00|1344.57|1344.57|1348.35|1348.35|1349.43|1349.43|1344.57|1344.57|0
1600164000000|2020-09-15 10:00:00|1347.81|1347.81|1347.27|1347.27|1347.81|1347.81|1346.73|1346.73|0
1600164300000|2020-09-15 10:05:00|1346.73|1346.73|1346.19|1346.19|1346.73|1346.73|1346.19|1346.19|0
1600164600000|2020-09-15 10:10:00|1346.15|1346.15|1346.23|1346.23|1346.23|1346.23|1346.15|1346.15|0
1600164900000|2020-09-15 10:15:00|1346.77|1346.77|1347.68|1347.68|1347.68|1347.68|1346.77|1346.77|0
1600165200000|2020-09-15 10:20:00|1347.72|1347.72|1349.34|1349.34|1349.88|1349.88|1347.72|1347.72|0
1600165500000|2020-09-15 10:25:00|1349.42|1349.42|1348.22|1348.22|1349.42|1349.42|1348.22|1348.22|0
1600165800000|2020-09-15 10:30:00|1347.68|1347.68|1351|1351|1351|1351|1347.68|1347.68|0
1600166100000|2020-09-15 10:35:00|1351.54|1351.54|1351|1351|1352.08|1352.08|1351|1351|0
1600166400000|2020-09-15 10:40:00|1350.46|1350.46|1352.49|1352.49|1352.61|1352.61|1350.46|1350.46|0
1600166700000|2020-09-15 10:45:00|1352.45|1352.45|1352.85|1352.85|1352.99|1352.99|1352.45|1352.45|0
1600167000000|2020-09-15 10:50:00|1353.39|1353.39|1356.12|1356.12|1356.12|1356.12|1353.39|1353.39|0
1600167300000|2020-09-15 10:55:00|1356.66|1356.66|1355.63|1355.63|1356.66|1356.66|1354.55|1354.55|0
1600167600000|2020-09-15 11:00:00|1354.01|1354.01|1358.51|1358.51|1358.51|1358.51|1354.01|1354.01|0
1600167900000|2020-09-15 11:05:00|1357.43|1357.43|1356.35|1356.35|1357.97|1357.97|1356.35|1356.35|0
1600168200000|2020-09-15 11:10:00|1355.27|1355.27|1354.07|1354.07|1355.27|1355.27|1352.45|1352.45|0
1600168500000|2020-09-15 11:15:00|1354.61|1354.61|1353.97|1353.97|1354.61|1354.61|1353.97|1353.97|0
1600168800000|2020-09-15 11:20:00|1354.51|1354.51|1356.12|1356.12|1356.12|1356.12|1354.51|1354.51|0
1600169100000|2020-09-15 11:25:00|1356.66|1356.66|1356.17|1356.17|1356.66|1356.66|1354.51|1354.51|0
1600169400000|2020-09-15 11:30:00|1356.71|1356.71|1357.78|1357.78|1357.78|1357.78|1356.71|1356.71|0
1600169700000|2020-09-15 11:35:00|1357.24|1357.24|1355.58|1355.58|1357.24|1357.24|1355.54|1355.54|0
1600170000000|2020-09-15 11:40:00|1355.05|1355.05|1353.43|1353.43|1355.05|1355.05|1353.43|1353.43|0
1600170300000|2020-09-15 11:45:00|1353.97|1353.97|1355.58|1355.58|1355.58|1355.58|1353.97|1353.97|0
1600170600000|2020-09-15 11:50:00|1355.05|1355.05|1355.44|1355.44|1355.58|1355.58|1355.05|1355.05|0
1600170900000|2020-09-15 11:55:00|1355.98|1355.98|1355.4|1355.4|1355.98|1355.98|1354.86|1354.86|0
1600171200000|2020-09-15 12:00:00|1354.32|1354.32|1353.92|1353.92|1354.32|1354.32|1352.7|1352.7|0
1600171500000|2020-09-15 12:05:00|1353.88|1353.88|1356.04|1356.04|1356.04|1356.04|1353.88|1353.88|0
1600171800000|2020-09-15 12:10:00|1356.58|1356.58|1356.08|1356.08|1356.62|1356.62|1356.04|1356.04|0
1600172100000|2020-09-15 12:15:00|1356.62|1356.62|1356.62|1356.62|1357.16|1357.16|1356.62|1356.62|0
1600172400000|2020-09-15 12:20:00|1356.08|1356.08|1356.58|1356.58|1356.62|1356.62|1356.08|1356.08|0
1600172700000|2020-09-15 12:25:00|1357.12|1357.12|1358.2|1358.2|1362.02|1362.02|1357.12|1357.12|0
1600173000000|2020-09-15 12:30:00|1358.24|1358.24|1356.08|1356.08|1358.78|1358.78|1356.08|1356.08|0
1600173300000|2020-09-15 12:35:00|1356.62|1356.62|1358.78|1358.78|1358.78|1358.78|1356.62|1356.62|0
1600173600000|2020-09-15 12:40:00|1359.32|1359.32|1359.9|1359.9|1360.44|1360.44|1359.32|1359.32|0
1600173900000|2020-09-15 12:45:00|1359.36|1359.36|1358.82|1358.82|1359.9|1359.9|1358.82|1358.82|0
1600174200000|2020-09-15 12:50:00|1359.36|1359.36|1359.9|1359.9|1359.9|1359.9|1358.28|1358.28|0
1600174500000|2020-09-15 12:55:00|1360.44|1360.44|1362.6|1362.6|1362.6|1362.6|1360.44|1360.44|0
1600174800000|2020-09-15 13:00:00|1363.14|1363.14|1362.06|1362.06|1363.14|1363.14|1362.06|1362.06|0
1600175100000|2020-09-15 13:05:00|1362.6|1362.6|1360.44|1360.44|1363.14|1363.14|1360.44|1360.44|0
1600175400000|2020-09-15 13:10:00|1360.98|1360.98|1361.48|1361.48|1362.16|1362.16|1360.54|1360.54|0
1600175700000|2020-09-15 13:15:00|1362.02|1362.02|1363.1|1363.1|1363.1|1363.1|1362.02|1362.02|0
1600176000000|2020-09-15 13:20:00|1363.05|1363.05|1361.44|1361.44|1363.05|1363.05|1361.44|1361.44|0
1600176300000|2020-09-15 13:25:00|1360.36|1360.36|1360.9|1360.9|1360.9|1360.9|1359.28|1359.28|0
1600176600000|2020-09-15 13:30:00|1360.36|1360.36|1360.48|1360.48|1360.9|1360.9|1358.86|1358.86|0
1600176900000|2020-09-15 13:35:00|1359.94|1359.94|1362.64|1362.64|1362.64|1362.64|1359.94|1359.94|0
1600177200000|2020-09-15 13:40:00|1363.18|1363.18|1359.92|1359.92|1363.8|1363.8|1359.38|1359.38|0
1600177500000|2020-09-15 13:45:00|1361|1361|1358.31|1358.31|1361.54|1361.54|1358.31|1358.31|0
1600177800000|2020-09-15 13:50:00|1358.85|1358.85|1359.3|1359.3|1359.92|1359.92|1358.31|1358.31|0
1600178100000|2020-09-15 13:55:00|1358.76|1358.76|1356.6|1356.6|1359.3|1359.3|1356.6|1356.6|0
1600178400000|2020-09-15 14:00:00|1356.06|1356.06|1356.6|1356.6|1356.6|1356.6|1356.06|1356.06|0
1600178700000|2020-09-15 14:05:00|1357.14|1357.14|1358.62|1358.62|1358.62|1358.62|1356.6|1356.6|0
1600179000000|2020-09-15 14:10:00|1359.16|1359.16|1362.88|1362.88|1362.88|1362.88|1359.16|1359.16|0
1600179300000|2020-09-15 14:15:00|1361.8|1361.8|1361.17|1361.17|1362.88|1362.88|1360.1|1360.1|0
1600179600000|2020-09-15 14:20:00|1361.71|1361.71|1360.72|1360.72|1362.25|1362.25|1360.72|1360.72|0
1600179900000|2020-09-15 14:25:00|1360.76|1360.76|1362.42|1362.42|1362.42|1362.42|1360.76|1360.76|0
1600180200000|2020-09-15 14:30:00|1362.46|1362.46|1364.9|1364.9|1364.95|1364.95|1362.46|1362.46|0
1600180500000|2020-09-15 14:35:00|1364.99|1364.99|1363.95|1363.95|1365.53|1365.53|1363.91|1363.91|0
1600180800000|2020-09-15 14:40:00|1361.79|1361.79|1359.68|1359.68|1361.83|1361.83|1359.68|1359.68|0
1600181100000|2020-09-15 14:45:00|1360.21|1360.21|1362.91|1362.91|1362.91|1362.91|1360.21|1360.21|0
1600181400000|2020-09-15 14:50:00|1362.37|1362.37|1362.91|1362.91|1362.91|1362.91|1361.83|1361.83|0
1600181700000|2020-09-15 14:55:00|1363.45|1363.45|1367.27|1367.27|1368.35|1368.35|1363.45|1363.45|0
1600182000000|2020-09-15 15:00:00|1367.81|1367.81|1369.51|1369.51|1370.05|1370.05|1367.81|1367.81|0
1600182300000|2020-09-15 15:05:00|1370.05|1370.05|1369.68|1369.68|1370.76|1370.76|1369.55|1369.55|0
1600182600000|2020-09-15 15:10:00|1369.14|1369.14|1369.93|1369.93|1370.22|1370.22|1369.14|1369.14|0
1600182900000|2020-09-15 15:15:00|1370.47|1370.47|1369.53|1369.53|1370.47|1370.47|1368.85|1368.85|0
1600183200000|2020-09-15 15:20:00|1370.07|1370.07|1368.77|1368.77|1371.69|1371.69|1368.77|1368.77|0
1600183500000|2020-09-15 15:25:00|1369.31|1369.31|1369.21|1369.21|1369.45|1369.45|1367.32|1367.32|0
1600240500000|2020-09-16 07:15:00|1352.92|1352.92|1354.26|1354.26|1356.59|1356.59|1352.64|1352.64|0
1600240800000|2020-09-16 07:20:00|1353.72|1353.72|1352.02|1352.02|1353.72|1353.72|1352.02|1352.02|0
1600241100000|2020-09-16 07:25:00|1351.48|1351.48|1355.25|1355.25|1356.87|1356.87|1350.4|1350.4|0
1600241400000|2020-09-16 07:30:00|1355.79|1355.79|1351.77|1351.77|1355.79|1355.79|1351.19|1351.19|0
1600241700000|2020-09-16 07:35:00|1351.23|1351.23|1349.18|1349.18|1351.77|1351.77|1348.64|1348.64|0
1600242000000|2020-09-16 07:40:00|1348.64|1348.64|1346.74|1346.74|1349.72|1349.72|1346.74|1346.74|0
1600242300000|2020-09-16 07:45:00|1346.2|1346.2|1344.81|1344.81|1347.28|1347.28|1344.81|1344.81|0
1600242600000|2020-09-16 07:50:00|1343.73|1343.73|1344.52|1344.52|1345.89|1345.89|1343.73|1343.73|0
1600242900000|2020-09-16 07:55:00|1343.98|1343.98|1339.67|1339.67|1344.52|1344.52|1339.67|1339.67|0
1600243200000|2020-09-16 08:00:00|1339.13|1339.13|1341.82|1341.82|1342.9|1342.9|1339.13|1339.13|0
1600243500000|2020-09-16 08:05:00|1341.29|1341.29|1343.44|1343.44|1343.44|1343.44|1340.75|1340.75|0
1600243800000|2020-09-16 08:10:00|1342.36|1342.36|1345.31|1345.31|1345.31|1345.31|1342.36|1342.36|0
1600244100000|2020-09-16 08:15:00|1345.85|1345.85|1346.39|1346.39|1346.39|1346.39|1344.77|1344.77|0
1600244400000|2020-09-16 08:20:00|1346.93|1346.93|1344.77|1344.77|1347.47|1347.47|1344.77|1344.77|0
1600244700000|2020-09-16 08:25:00|1345.85|1345.85|1349.21|1349.21|1350.29|1350.29|1345.85|1345.85|0
1600245000000|2020-09-16 08:30:00|1348.13|1348.13|1348.89|1348.89|1349.64|1349.64|1347.05|1347.05|0
1600245300000|2020-09-16 08:35:00|1348.35|1348.35|1347.07|1347.07|1348.35|1348.35|1347.07|1347.07|0
1600245600000|2020-09-16 08:40:00|1346.53|1346.53|1346.24|1346.24|1347.86|1347.86|1346.24|1346.24|0
1600245900000|2020-09-16 08:45:00|1346.78|1346.78|1345.84|1345.84|1346.92|1346.92|1345.84|1345.84|0
1600246200000|2020-09-16 08:50:00|1345.3|1345.3|1344.76|1344.76|1345.3|1345.3|1344.76|1344.76|0
1600246500000|2020-09-16 08:55:00|1345.84|1345.84|1345.3|1345.3|1345.84|1345.84|1343.68|1343.68|0
1600246800000|2020-09-16 09:00:00|1346.38|1346.38|1350.16|1350.16|1350.16|1350.16|1346.38|1346.38|0
1600247100000|2020-09-16 09:05:00|1349.62|1349.62|1351.23|1351.23|1351.77|1351.77|1349.62|1349.62|0
1600247400000|2020-09-16 09:10:00|1351.32|1351.32|1354.36|1354.36|1354.36|1354.36|1351.32|1351.32|0
1600247700000|2020-09-16 09:15:00|1354.9|1354.9|1358.05|1358.05|1358.05|1358.05|1354.9|1354.9|0
1600248000000|2020-09-16 09:20:00|1357.51|1357.51|1358.05|1358.05|1358.59|1358.59|1357.51|1357.51|0
1600248300000|2020-09-16 09:25:00|1358.01|1358.01|1360.29|1360.29|1360.83|1360.83|1358.01|1358.01|0
1600248600000|2020-09-16 09:30:00|1360.83|1360.83|1362.81|1362.81|1363.2|1363.2|1360.83|1360.83|0
1600248900000|2020-09-16 09:35:00|1362.66|1362.66|1362.66|1362.66|1363.74|1363.74|1361.05|1361.05|0
1600249200000|2020-09-16 09:40:00|1362.12|1362.12|1361.5|1361.5|1362.66|1362.66|1361.05|1361.05|0
1600249500000|2020-09-16 09:45:00|1360.96|1360.96|1360.9|1360.9|1361.05|1361.05|1360.42|1360.42|0
1600249800000|2020-09-16 09:50:00|1361.44|1361.44|1363.78|1363.78|1363.78|1363.78|1361.44|1361.44|0
1600250100000|2020-09-16 09:55:00|1364.32|1364.32|1362.25|1362.25|1364.86|1364.86|1362.25|1362.25|0
1600250400000|2020-09-16 10:00:00|1362.79|1362.79|1361.46|1361.46|1363.33|1363.33|1361.46|1361.46|0
1600250700000|2020-09-16 10:05:00|1362|1362|1360.92|1360.92|1362|1362|1360.92|1360.92|0
1600251000000|2020-09-16 10:10:00|1360.38|1360.38|1359.84|1359.84|1360.92|1360.92|1359.84|1359.84|0
1600251300000|2020-09-16 10:15:00|1358.76|1358.76|1358.2|1358.2|1360.9|1360.9|1358.2|1358.2|0
1600251600000|2020-09-16 10:20:00|1358.74|1358.74|1358.74|1358.74|1358.74|1358.74|1358.74|1358.74|0
1600251900000|2020-09-16 10:25:00|1357.66|1357.66|1355.65|1355.65|1357.66|1357.66|1355.65|1355.65|0
1600252200000|2020-09-16 10:30:00|1355.51|1355.51|1356.44|1356.44|1356.59|1356.59|1355.51|1355.51|0
1600252500000|2020-09-16 10:35:00|1355.91|1355.91|1355.37|1355.37|1356.44|1356.44|1354.29|1354.29|0
1600252800000|2020-09-16 10:40:00|1354.83|1354.83|1355.76|1355.76|1356.44|1356.44|1354.83|1354.83|0
1600253100000|2020-09-16 10:45:00|1354.68|1354.68|1355.31|1355.31|1355.31|1355.31|1354.14|1354.14|0
1600253400000|2020-09-16 10:50:00|1355.85|1355.85|1355.85|1355.85|1356.39|1356.39|1355.85|1355.85|0
1600253700000|2020-09-16 10:55:00|1355.31|1355.31|1355.22|1355.22|1355.31|1355.31|1354.68|1354.68|0
1600254000000|2020-09-16 11:00:00|1353.61|1353.61|1354.44|1354.44|1355.27|1355.27|1352.82|1352.82|0
1600254300000|2020-09-16 11:05:00|1354.98|1354.98|1353.36|1353.36|1355.52|1355.52|1353.36|1353.36|0
1600254600000|2020-09-16 11:10:00|1352.82|1352.82|1353.36|1353.36|1353.36|1353.36|1352.28|1352.28|0
1600254900000|2020-09-16 11:15:00|1353.9|1353.9|1353.36|1353.36|1354.44|1354.44|1353.36|1353.36|0
1600255200000|2020-09-16 11:20:00|1352.82|1352.82|1355.15|1355.15|1355.69|1355.69|1352.82|1352.82|0
1600255500000|2020-09-16 11:25:00|1354.61|1354.61|1355.15|1355.15|1355.15|1355.15|1354.07|1354.07|0
1600255800000|2020-09-16 11:30:00|1355.69|1355.69|1354.7|1354.7|1355.78|1355.78|1354.7|1354.7|0
1600256100000|2020-09-16 11:35:00|1354.16|1354.16|1354.2|1354.2|1355.28|1355.28|1354.12|1354.12|0
1600256400000|2020-09-16 11:40:00|1353.66|1353.66|1354.2|1354.2|1354.74|1354.74|1353.12|1353.12|0
1600256700000|2020-09-16 11:45:00|1354.74|1354.74|1356.36|1356.36|1356.36|1356.36|1354.74|1354.74|0
1600257000000|2020-09-16 11:50:00|1355.82|1355.82|1356.36|1356.36|1356.36|1356.36|1355.82|1355.82|0
1600257300000|2020-09-16 11:55:00|1355.82|1355.82|1357.97|1357.97|1357.97|1357.97|1355.82|1355.82|0
1600257600000|2020-09-16 12:00:00|1357.83|1357.83|1357.33|1357.33|1358.41|1358.41|1357.33|1357.33|0
1600257900000|2020-09-16 12:05:00|1356.8|1356.8|1356.17|1356.17|1356.8|1356.8|1356.17|1356.17|0
1600258200000|2020-09-16 12:10:00|1355.63|1355.63|1357.79|1357.79|1358.87|1358.87|1355.63|1355.63|0
1600258500000|2020-09-16 12:15:00|1358.33|1358.33|1358.95|1358.95|1358.95|1358.95|1357.79|1357.79|0
1600258800000|2020-09-16 12:20:00|1358.53|1358.53|1357.99|1357.99|1358.53|1358.53|1357.99|1357.99|0
1600259100000|2020-09-16 12:25:00|1358.03|1358.03|1359.65|1359.65|1359.65|1359.65|1358.03|1358.03|0
1600259400000|2020-09-16 12:30:00|1359.11|1359.11|1358.57|1358.57|1359.65|1359.65|1358.57|1358.57|0
1600259700000|2020-09-16 12:35:00|1358.03|1358.03|1356.24|1356.24|1358.57|1358.57|1355.7|1355.7|0
1600260000000|2020-09-16 12:40:00|1355.7|1355.7|1357.46|1357.46|1357.46|1357.46|1355.7|1355.7|0
1600260300000|2020-09-16 12:45:00|1357.55|1357.55|1357.26|1357.26|1358.09|1358.09|1357.26|1357.26|0
1600260900000|2020-09-16 12:55:00|1356.72|1356.72|1356.72|1356.72|1357.26|1357.26|1356.18|1356.18|0
1600261200000|2020-09-16 13:00:00|1357.26|1357.26|1356.01|1356.01|1357.26|1357.26|1355.15|1355.15|0
1600261500000|2020-09-16 13:05:00|1356.1|1356.1|1358|1358|1358|1358|1356.1|1356.1|0
1600261800000|2020-09-16 13:10:00|1357.88|1357.88|1358.04|1358.04|1358.58|1358.58|1356.72|1356.72|0
1600262100000|2020-09-16 13:15:00|1358.18|1358.18|1357.64|1357.64|1358.18|1358.18|1357.64|1357.64|0
1600262400000|2020-09-16 13:20:00|1357.1|1357.1|1357.06|1357.06|1358.14|1358.14|1355.44|1355.44|0
1600262700000|2020-09-16 13:25:00|1357.6|1357.6|1358.14|1358.14|1358.68|1358.68|1356.52|1356.52|0
1600263000000|2020-09-16 13:30:00|1357.06|1357.06|1358.89|1358.89|1360.51|1360.51|1357.06|1357.06|0
1600263300000|2020-09-16 13:35:00|1357.81|1357.81|1358.89|1358.89|1359.97|1359.97|1357.27|1357.27|0
1600263600000|2020-09-16 13:40:00|1358.35|1358.35|1360.38|1360.38|1362.66|1362.66|1357.81|1357.81|0
1600263900000|2020-09-16 13:45:00|1360.92|1360.92|1363.52|1363.52|1364.06|1364.06|1360.92|1360.92|0
1600264200000|2020-09-16 13:50:00|1362.98|1362.98|1362.98|1362.98|1365.14|1365.14|1362.98|1362.98|0
1600264500000|2020-09-16 13:55:00|1362.44|1362.44|1363.52|1363.52|1364.06|1364.06|1362.44|1362.44|0
1600264800000|2020-09-16 14:00:00|1363.56|1363.56|1363.83|1363.83|1364.1|1364.1|1362.48|1362.48|0
1600265100000|2020-09-16 14:05:00|1363.29|1363.29|1364.43|1364.43|1364.91|1364.91|1362.81|1362.81|0
1600265400000|2020-09-16 14:10:00|1363.89|1363.89|1363.31|1363.31|1363.89|1363.89|1363.31|1363.31|0
1600265700000|2020-09-16 14:15:00|1363.85|1363.85|1365.47|1365.47|1365.47|1365.47|1363.85|1363.85|0
1600266000000|2020-09-16 14:20:00|1366.01|1366.01|1366.63|1366.63|1367.63|1367.63|1366.01|1366.01|0
1600266300000|2020-09-16 14:25:00|1366.09|1366.09|1368.25|1368.25|1368.25|1368.25|1366.09|1366.09|0
1600266600000|2020-09-16 14:30:00|1367.17|1367.17|1367.71|1367.71|1367.71|1367.71|1366.09|1366.09|0
1600266900000|2020-09-16 14:35:00|1367.75|1367.75|1369.41|1369.41|1370.49|1370.49|1366.71|1366.71|0
1600267200000|2020-09-16 14:40:00|1368.87|1368.87|1368.87|1368.87|1368.87|1368.87|1368.33|1368.33|0
1600267500000|2020-09-16 14:45:00|1368.33|1368.33|1365.51|1365.51|1368.33|1368.33|1364.97|1364.97|0
1600267800000|2020-09-16 14:50:00|1364.97|1364.97|1362.02|1362.02|1365.51|1365.51|1362.02|1362.02|0
1600268100000|2020-09-16 14:55:00|1361.48|1361.48|1360.81|1360.81|1363.64|1363.64|1360.4|1360.4|0
1600268400000|2020-09-16 15:00:00|1360.77|1360.77|1361.29|1361.29|1362.39|1362.39|1360.77|1360.77|0
1600268700000|2020-09-16 15:05:00|1360.76|1360.76|1359.72|1359.72|1360.76|1360.76|1359.63|1359.63|0
1600269000000|2020-09-16 15:10:00|1360.26|1360.26|1361.88|1361.88|1361.88|1361.88|1359.72|1359.72|0
1600269300000|2020-09-16 15:15:00|1361.34|1361.34|1362.52|1362.52|1362.52|1362.52|1360.86|1360.86|0
1600269600000|2020-09-16 15:20:00|1362.66|1362.66|1363.78|1363.78|1364.4|1364.4|1362.12|1362.12|0
1600269900000|2020-09-16 15:25:00|1363.24|1363.24|1365.85|1365.85|1365.87|1365.87|1362.7|1362.7|0
1600326900000|2020-09-17 07:15:00|1334.4|1334.4|1338.59|1338.59|1339.13|1339.13|1333.86|1333.86|0
1600327200000|2020-09-17 07:20:00|1339.13|1339.13|1338.26|1338.26|1339.13|1339.13|1333.2|1333.2|0
1600327500000|2020-09-17 07:25:00|1338.8|1338.8|1340.96|1340.96|1341.5|1341.5|1337.18|1337.18|0
1600327800000|2020-09-17 07:30:00|1342.04|1342.04|1340.96|1340.96|1342.58|1342.58|1339.34|1339.34|0
1600328100000|2020-09-17 07:35:00|1341.5|1341.5|1342.04|1342.04|1342.04|1342.04|1339.34|1339.34|0
1600328400000|2020-09-17 07:40:00|1340.42|1340.42|1341.54|1341.54|1342.58|1342.58|1340.42|1340.42|0
1600328700000|2020-09-17 07:45:00|1339.92|1339.92|1344.94|1344.94|1346.56|1346.56|1339.92|1339.92|0
1600329000000|2020-09-17 07:50:00|1343.86|1343.86|1344.49|1344.49|1345.03|1345.03|1341.79|1341.79|0
1600329300000|2020-09-17 07:55:00|1345.03|1345.03|1343.95|1343.95|1345.03|1345.03|1343.41|1343.41|0
1600329600000|2020-09-17 08:00:00|1343.74|1343.74|1342.29|1342.29|1343.82|1343.82|1342.29|1342.29|0
1600329900000|2020-09-17 08:05:00|1342.83|1342.83|1345.15|1345.15|1345.69|1345.69|1342.83|1342.83|0
1600330200000|2020-09-17 08:10:00|1344.73|1344.73|1343.93|1343.93|1345.01|1345.01|1343.93|1343.93|0
1600330500000|2020-09-17 08:15:00|1343.39|1343.39|1343.93|1343.93|1345.01|1345.01|1343.39|1343.39|0
1600330800000|2020-09-17 08:20:00|1343.39|1343.39|1343.93|1343.93|1345.01|1345.01|1343.39|1343.39|0
1600331100000|2020-09-17 08:25:00|1346.09|1346.09|1347.83|1347.83|1348.91|1348.91|1346.09|1346.09|0
1600331400000|2020-09-17 08:30:00|1348.37|1348.37|1350.56|1350.56|1351.1|1351.1|1347.83|1347.83|0
1600331700000|2020-09-17 08:35:00|1351.64|1351.64|1349.94|1349.94|1351.64|1351.64|1349.94|1349.94|0
1600332000000|2020-09-17 08:40:00|1347.78|1347.78|1350.59|1350.59|1350.59|1350.59|1347.78|1347.78|0
1600332300000|2020-09-17 08:45:00|1351.13|1351.13|1348.77|1348.77|1351.13|1351.13|1348.23|1348.23|0
1600332600000|2020-09-17 08:50:00|1349.31|1349.31|1351.76|1351.76|1351.76|1351.76|1349.31|1349.31|0
1600332900000|2020-09-17 08:55:00|1352.3|1352.3|1354.3|1354.3|1354.3|1354.3|1352.3|1352.3|0
1600333200000|2020-09-17 09:00:00|1354.84|1354.84|1354.86|1354.86|1356.23|1356.23|1354.32|1354.32|0
1600333500000|2020-09-17 09:05:00|1355.94|1355.94|1352.75|1352.75|1355.94|1355.94|1352.75|1352.75|0
1600333800000|2020-09-17 09:10:00|1351.67|1351.67|1353.96|1353.96|1353.96|1353.96|1351.13|1351.13|0
1600334100000|2020-09-17 09:15:00|1354.39|1354.39|1352.87|1352.87|1354.53|1354.53|1352.71|1352.71|0
1600334400000|2020-09-17 09:20:00|1352.59|1352.59|1352.09|1352.09|1353.92|1353.92|1351.55|1351.55|0
1600334700000|2020-09-17 09:25:00|1352.23|1352.23|1352.77|1352.77|1352.77|1352.77|1352.23|1352.23|0
1600335000000|2020-09-17 09:30:00|1350.61|1350.61|1349.93|1349.93|1350.61|1350.61|1349.93|1349.93|0
1600335300000|2020-09-17 09:35:00|1347.23|1347.23|1345.95|1345.95|1347.23|1347.23|1345.95|1345.95|0
1600335600000|2020-09-17 09:40:00|1346.11|1346.11|1347.19|1347.19|1348.27|1348.27|1346.11|1346.11|0
1600335900000|2020-09-17 09:45:00|1346.65|1346.65|1347.73|1347.73|1347.73|1347.73|1346.65|1346.65|0
1600336200000|2020-09-17 09:50:00|1347.19|1347.19|1347.19|1347.19|1347.19|1347.19|1347.19|1347.19|0
1600336500000|2020-09-17 09:55:00|1347.73|1347.73|1347.15|1347.15|1348.23|1348.23|1347.15|1347.15|0
1600336800000|2020-09-17 10:00:00|1346.61|1346.61|1345.93|1345.93|1347.15|1347.15|1345.93|1345.93|0
1600337100000|2020-09-17 10:05:00|1345.39|1345.39|1348.71|1348.71|1348.71|1348.71|1345.39|1345.39|0
1600337400000|2020-09-17 10:10:00|1349.25|1349.25|1351.41|1351.41|1351.41|1351.41|1349.25|1349.25|0
1600337700000|2020-09-17 10:15:00|1350.87|1350.87|1350.58|1350.58|1351.41|1351.41|1350.58|1350.58|0
1600338000000|2020-09-17 10:20:00|1351.12|1351.12|1351.53|1351.53|1352.2|1352.2|1350.58|1350.58|0
1600338300000|2020-09-17 10:25:00|1350.99|1350.99|1350.99|1350.99|1350.99|1350.99|1350.99|1350.99|0
1600338600000|2020-09-17 10:30:00|1351.53|1351.53|1353.15|1353.15|1353.69|1353.69|1351.53|1351.53|0
1600338900000|2020-09-17 10:35:00|1354.23|1354.23|1353.19|1353.19|1354.27|1354.27|1353.19|1353.19|0
1600339200000|2020-09-17 10:40:00|1353.73|1353.73|1353.32|1353.32|1353.73|1353.73|1352.78|1352.78|0
1600339500000|2020-09-17 10:45:00|1353.11|1353.11|1350.87|1350.87|1353.11|1353.11|1350.83|1350.83|0
1600339800000|2020-09-17 10:50:00|1351.41|1351.41|1350.83|1350.83|1351.41|1351.41|1350.83|1350.83|0
1600340100000|2020-09-17 10:55:00|1349.75|1349.75|1350.43|1350.43|1350.83|1350.83|1349.75|1349.75|0
1600340400000|2020-09-17 11:00:00|1348.3|1348.3|1347.84|1347.84|1348.38|1348.38|1345.48|1345.48|0
1600340700000|2020-09-17 11:05:00|1348.92|1348.92|1350|1350|1350|1350|1347.3|1347.3|0
1600341000000|2020-09-17 11:10:00|1350.54|1350.54|1350.54|1350.54|1352.16|1352.16|1350.54|1350.54|0
1600341300000|2020-09-17 11:15:00|1349.46|1349.46|1348.38|1348.38|1349.46|1349.46|1348.38|1348.38|0
1600341600000|2020-09-17 11:20:00|1348.92|1348.92|1351.08|1351.08|1352.16|1352.16|1348.92|1348.92|0
1600341900000|2020-09-17 11:25:00|1352.16|1352.16|1351.16|1351.16|1352.7|1352.7|1351.08|1351.08|0
1600342200000|2020-09-17 11:30:00|1351.7|1351.7|1351.7|1351.7|1353.86|1353.86|1351.7|1351.7|0
1600342500000|2020-09-17 11:35:00|1351.16|1351.16|1351.2|1351.2|1351.2|1351.2|1350.66|1350.66|0
1600342800000|2020-09-17 11:40:00|1351.74|1351.74|1353.85|1353.85|1354.39|1354.39|1351.74|1351.74|0
1600343100000|2020-09-17 11:45:00|1353.77|1353.77|1353.14|1353.14|1353.77|1353.77|1353.14|1353.14|0
1600343400000|2020-09-17 11:50:00|1352.6|1352.6|1350.7|1350.7|1352.86|1352.86|1350.7|1350.7|0
1600343700000|2020-09-17 11:55:00|1351.24|1351.24|1351.24|1351.24|1351.24|1351.24|1351.24|1351.24|0
1600344000000|2020-09-17 12:00:00|1350.7|1350.7|1350.7|1350.7|1350.7|1350.7|1350.7|1350.7|0
1600344300000|2020-09-17 12:05:00|1351.24|1351.24|1351.78|1351.78|1352.32|1352.32|1351.24|1351.24|0
1600344600000|2020-09-17 12:10:00|1352.32|1352.32|1352.32|1352.32|1352.32|1352.32|1352.32|1352.32|0
1600344900000|2020-09-17 12:15:00|1352.86|1352.86|1353.94|1353.94|1354.48|1354.48|1352.86|1352.86|0
1600345200000|2020-09-17 12:20:00|1353.9|1353.9|1352.98|1352.98|1354.06|1354.06|1352.98|1352.98|0
1600345500000|2020-09-17 12:25:00|1352.44|1352.44|1352.44|1352.44|1352.44|1352.44|1352.44|1352.44|0
1600345800000|2020-09-17 12:30:00|1351.9|1351.9|1352.44|1352.44|1352.98|1352.98|1351.9|1351.9|0
1600346100000|2020-09-17 12:35:00|1352.98|1352.98|1354.06|1354.06|1354.63|1354.63|1352.44|1352.44|0
1600346400000|2020-09-17 12:40:00|1353.52|1353.52|1354.06|1354.06|1354.06|1354.06|1352.98|1352.98|0
1600346700000|2020-09-17 12:45:00|1353.52|1353.52|1353.52|1353.52|1354.06|1354.06|1353.52|1353.52|0
1600347000000|2020-09-17 12:50:00|1352.98|1352.98|1351.9|1351.9|1352.98|1352.98|1351.9|1351.9|0
1600347300000|2020-09-17 12:55:00|1351.82|1351.82|1350.66|1350.66|1351.82|1351.82|1349.58|1349.58|0
1600347600000|2020-09-17 13:00:00|1350.12|1350.12|1350.66|1350.66|1351.2|1351.2|1350.12|1350.12|0
1600347900000|2020-09-17 13:05:00|1350.12|1350.12|1350.12|1350.12|1350.12|1350.12|1349.58|1349.58|0
1600348200000|2020-09-17 13:10:00|1350.66|1350.66|1350.12|1350.12|1350.66|1350.66|1350.12|1350.12|0
1600348500000|2020-09-17 13:15:00|1350.66|1350.66|1350.46|1350.46|1351.14|1351.14|1350.46|1350.46|0
1600348800000|2020-09-17 13:20:00|1349.92|1349.92|1351|1351|1351|1351|1349.92|1349.92|0
1600349100000|2020-09-17 13:25:00|1350.46|1350.46|1347.47|1347.47|1350.46|1350.46|1347.47|1347.47|0
1600349400000|2020-09-17 13:30:00|1346.94|1346.94|1342.66|1342.66|1347.06|1347.06|1342.66|1342.66|0
1600349700000|2020-09-17 13:35:00|1343.74|1343.74|1346.44|1346.44|1347.52|1347.52|1343.74|1343.74|0
1600350000000|2020-09-17 13:40:00|1345.9|1345.9|1343.7|1343.7|1347.52|1347.52|1343.16|1343.16|0
1600350300000|2020-09-17 13:45:00|1344.24|1344.24|1341.26|1341.26|1344.78|1344.78|1341.26|1341.26|0
1600350600000|2020-09-17 13:50:00|1340.72|1340.72|1341.07|1341.07|1341.8|1341.8|1340.72|1340.72|0
1600350900000|2020-09-17 13:55:00|1340.53|1340.53|1339.2|1339.2|1340.53|1340.53|1337.69|1337.69|0
1600351200000|2020-09-17 14:00:00|1340.28|1340.28|1340.56|1340.56|1342.86|1342.86|1340.28|1340.28|0
1600351500000|2020-09-17 14:05:00|1341.1|1341.1|1342.35|1342.35|1342.35|1342.35|1340.69|1340.69|0
1600351800000|2020-09-17 14:10:00|1342.2|1342.2|1345.98|1345.98|1345.98|1345.98|1342.2|1342.2|0
1600352100000|2020-09-17 14:15:00|1344.9|1344.9|1347.1|1347.1|1347.1|1347.1|1344.9|1344.9|0
1600352400000|2020-09-17 14:20:00|1347.64|1347.64|1347.06|1347.06|1348.72|1348.72|1346.56|1346.56|0
1600352700000|2020-09-17 14:25:00|1346.52|1346.52|1344.16|1344.16|1346.52|1346.52|1344.16|1344.16|0
1600353000000|2020-09-17 14:30:00|1343.62|1343.62|1344.16|1344.16|1344.16|1344.16|1341.46|1341.46|0
1600353300000|2020-09-17 14:35:00|1344.7|1344.7|1344.7|1344.7|1346.86|1346.86|1344.7|1344.7|0
1600353600000|2020-09-17 14:40:00|1344.16|1344.16|1342|1342|1344.7|1344.7|1342|1342|0
1600353900000|2020-09-17 14:45:00|1342.54|1342.54|1341.3|1341.3|1342.54|1342.54|1340.97|1340.97|0
1600354200000|2020-09-17 14:50:00|1341.16|1341.16|1339.5|1339.5|1341.16|1341.16|1338.96|1338.96|0
1600354500000|2020-09-17 14:55:00|1338.96|1338.96|1339.33|1339.33|1339.5|1339.5|1338.88|1338.88|0
1600354800000|2020-09-17 15:00:00|1339.87|1339.87|1343.4|1343.4|1343.4|1343.4|1339.87|1339.87|0
1600355100000|2020-09-17 15:05:00|1343.25|1343.25|1344.62|1344.62|1345.51|1345.51|1342.86|1342.86|0
1600355400000|2020-09-17 15:10:00|1344.08|1344.08|1344.52|1344.52|1344.52|1344.52|1343.94|1343.94|0
1600355700000|2020-09-17 15:15:00|1345.06|1345.06|1348.62|1348.62|1348.77|1348.77|1345.06|1345.06|0
1600356000000|2020-09-17 15:20:00|1348.09|1348.09|1347.86|1347.86|1348.62|1348.62|1347.46|1347.46|0
1600356300000|2020-09-17 15:25:00|1348.4|1348.4|1347.53|1347.53|1348.4|1348.4|1346.06|1346.06|0
1600413300000|2020-09-18 07:15:00|1335.78|1335.78|1337.97|1337.97|1338.48|1338.48|1334.16|1334.16|0
1600413600000|2020-09-18 07:20:00|1336.89|1336.89|1336.35|1336.35|1337.97|1337.97|1335.81|1335.81|0
1600413900000|2020-09-18 07:25:00|1335.81|1335.81|1338.22|1338.22|1338.22|1338.22|1334.98|1334.98|0
1600414200000|2020-09-18 07:30:00|1337.14|1337.14|1337.17|1337.17|1337.97|1337.97|1334.44|1334.44|0
1600414500000|2020-09-18 07:35:00|1337.09|1337.09|1338.33|1338.33|1338.87|1338.87|1337.09|1337.09|0
1600414800000|2020-09-18 07:40:00|1337.79|1337.79|1340.49|1340.49|1340.49|1340.49|1337.26|1337.26|0
1600415100000|2020-09-18 07:45:00|1339.41|1339.41|1338.87|1338.87|1339.41|1339.41|1338.87|1338.87|0
1600415400000|2020-09-18 07:50:00|1339.95|1339.95|1340.04|1340.04|1340.58|1340.58|1339.95|1339.95|0
1600415700000|2020-09-18 07:55:00|1341.11|1341.11|1341.65|1341.65|1341.65|1341.65|1340.04|1340.04|0
1600416000000|2020-09-18 08:00:00|1340.04|1340.04|1339.5|1339.5|1340.04|1340.04|1337.88|1337.88|0
1600416300000|2020-09-18 08:05:00|1338.96|1338.96|1340.49|1340.49|1340.49|1340.49|1338.96|1338.96|0
1600416600000|2020-09-18 08:10:00|1341.03|1341.03|1343.19|1343.19|1343.19|1343.19|1341.03|1341.03|0
1600416900000|2020-09-18 08:15:00|1343.73|1343.73|1346|1346|1346|1346|1343.44|1343.44|0
1600417200000|2020-09-18 08:20:00|1345.46|1345.46|1349.09|1349.09|1349.09|1349.09|1345.46|1345.46|0
1600417500000|2020-09-18 08:25:00|1349.63|1349.63|1350.17|1350.17|1351.79|1351.79|1349.63|1349.63|0
1600417800000|2020-09-18 08:30:00|1351.25|1351.25|1350.58|1350.58|1352.86|1352.86|1350.58|1350.58|0
1600418100000|2020-09-18 08:35:00|1349.5|1349.5|1345.19|1345.19|1349.5|1349.5|1345.19|1345.19|0
1600418400000|2020-09-18 08:40:00|1345.73|1345.73|1345.73|1345.73|1346.81|1346.81|1344.65|1344.65|0
1600418700000|2020-09-18 08:45:00|1346.81|1346.81|1344.94|1344.94|1347.6|1347.6|1344.86|1344.86|0
1600419000000|2020-09-18 08:50:00|1344.4|1344.4|1345.03|1345.03|1346.11|1346.11|1344.4|1344.4|0
1600419300000|2020-09-18 08:55:00|1344.49|1344.49|1346.15|1346.15|1347.23|1347.23|1344.49|1344.49|0
1600419600000|2020-09-18 09:00:00|1346.69|1346.69|1352.55|1352.55|1352.66|1352.66|1346.15|1346.15|0
1600419900000|2020-09-18 09:05:00|1350.93|1350.93|1350.97|1350.97|1350.97|1350.97|1346.62|1346.62|0
1600420500000|2020-09-18 09:15:00|1351.12|1351.12|1358.42|1358.42|1360.86|1360.86|1349.5|1349.5|0
1600420800000|2020-09-18 09:20:00|1358.21|1358.21|1357.05|1357.05|1359.29|1359.29|1356.51|1356.51|0
1600421100000|2020-09-18 09:25:00|1357.59|1357.59|1358.13|1358.13|1359.75|1359.75|1357.05|1357.05|0
1600421400000|2020-09-18 09:30:00|1358.67|1358.67|1355.43|1355.43|1358.67|1358.67|1355.43|1355.43|0
1600421700000|2020-09-18 09:35:00|1354.89|1354.89|1355.43|1355.43|1356.51|1356.51|1353.81|1353.81|0
1600422000000|2020-09-18 09:40:00|1356.51|1356.51|1356.26|1356.26|1356.8|1356.8|1353.81|1353.81|0
1600422300000|2020-09-18 09:45:00|1355.89|1355.89|1352.2|1352.2|1355.89|1355.89|1351.12|1351.12|0
1600422600000|2020-09-18 09:50:00|1351.12|1351.12|1347.05|1347.05|1351.66|1351.66|1346.47|1346.47|0
1600422900000|2020-09-18 09:55:00|1347.59|1347.59|1349.91|1349.91|1349.91|1349.91|1345.6|1345.6|0
1600423200000|2020-09-18 10:00:00|1348.29|1348.29|1350.49|1350.49|1352.2|1352.2|1348.29|1348.29|0
1600423500000|2020-09-18 10:05:00|1349.41|1349.41|1348.29|1348.29|1349.41|1349.41|1347.26|1347.26|0
1600423800000|2020-09-18 10:10:00|1347.22|1347.22|1348.96|1348.96|1348.96|1348.96|1347.22|1347.22|0
1600424100000|2020-09-18 10:15:00|1348.42|1348.42|1348.42|1348.42|1348.42|1348.42|1346.8|1346.8|0
1600424400000|2020-09-18 10:20:00|1348.29|1348.29|1349.46|1349.46|1350.04|1350.04|1348.25|1348.25|0
1600424700000|2020-09-18 10:25:00|1348.92|1348.92|1347.84|1347.84|1348.92|1348.92|1347.84|1347.84|0
1600425000000|2020-09-18 10:30:00|1348.38|1348.38|1350.04|1350.04|1350.04|1350.04|1348.38|1348.38|0
1600425300000|2020-09-18 10:35:00|1351.12|1351.12|1351.66|1351.66|1351.66|1351.66|1351.12|1351.12|0
1600425600000|2020-09-18 10:40:00|1351.12|1351.12|1351.66|1351.66|1352.2|1352.2|1351.12|1351.12|0
1600425900000|2020-09-18 10:45:00|1351.12|1351.12|1349.62|1349.62|1351.12|1351.12|1349.5|1349.5|0
1600426200000|2020-09-18 10:50:00|1349.71|1349.71|1348.44|1348.44|1349.79|1349.79|1347.9|1347.9|0
1600426500000|2020-09-18 10:55:00|1348.98|1348.98|1350.72|1350.72|1350.72|1350.72|1348.86|1348.86|0
1600426800000|2020-09-18 11:00:00|1348.56|1348.56|1350.2|1350.2|1352.34|1352.34|1348.56|1348.56|0
1600427100000|2020-09-18 11:05:00|1350.74|1350.74|1352.82|1352.82|1352.9|1352.9|1350.66|1350.66|0
1600427400000|2020-09-18 11:10:00|1352.28|1352.28|1351.61|1351.61|1352.73|1352.73|1351.61|1351.61|0
1600427700000|2020-09-18 11:15:00|1351.49|1351.49|1350.95|1350.95|1352.03|1352.03|1350.95|1350.95|0
1600428000000|2020-09-18 11:20:00|1351.49|1351.49|1351.49|1351.49|1351.49|1351.49|1350.41|1350.41|0
1600428300000|2020-09-18 11:25:00|1350.95|1350.95|1352.73|1352.73|1352.73|1352.73|1350.95|1350.95|0
1600428600000|2020-09-18 11:30:00|1353.27|1353.27|1357.03|1357.03|1357.03|1357.03|1352.73|1352.73|0
1600428900000|2020-09-18 11:35:00|1357.15|1357.15|1357.58|1357.58|1358.23|1358.23|1357.04|1357.04|0
1600429200000|2020-09-18 11:40:00|1357.04|1357.04|1355.96|1355.96|1357.04|1357.04|1355.96|1355.96|0
1600429500000|2020-09-18 11:45:00|1356.5|1356.5|1356.83|1356.83|1357.58|1357.58|1356.29|1356.29|0
1600429800000|2020-09-18 11:50:00|1357.37|1357.37|1356.91|1356.91|1357.37|1357.37|1356.29|1356.29|0
1600430100000|2020-09-18 11:55:00|1357.45|1357.45|1357.25|1357.25|1357.99|1357.99|1356.17|1356.17|0
1600430400000|2020-09-18 12:00:00|1357.79|1357.79|1357.16|1357.16|1358.33|1358.33|1357.16|1357.16|0
1600430700000|2020-09-18 12:05:00|1356.62|1356.62|1354.32|1354.32|1356.62|1356.62|1353.24|1353.24|0
1600431000000|2020-09-18 12:10:00|1354.86|1354.86|1354.57|1354.57|1355.94|1355.94|1354.57|1354.57|0
1600431300000|2020-09-18 12:15:00|1352.95|1352.95|1350.8|1350.8|1352.95|1352.95|1350.8|1350.8|0
1600431600000|2020-09-18 12:20:00|1350.26|1350.26|1346.4|1346.4|1350.26|1350.26|1345.86|1345.86|0
1600431900000|2020-09-18 12:25:00|1346.48|1346.48|1347.06|1347.06|1348.1|1348.1|1345.94|1345.94|0
1600432200000|2020-09-18 12:30:00|1347.02|1347.02|1350.26|1350.26|1350.26|1350.26|1346.48|1346.48|0
1600432500000|2020-09-18 12:35:00|1350.11|1350.11|1350.11|1350.11|1350.65|1350.65|1349.04|1349.04|0
1600432800000|2020-09-18 12:40:00|1349.57|1349.57|1352.81|1352.81|1353.35|1353.35|1349.57|1349.57|0
1600433100000|2020-09-18 12:45:00|1352.27|1352.27|1351.19|1351.19|1352.27|1352.27|1350.65|1350.65|0
1600433400000|2020-09-18 12:50:00|1350.65|1350.65|1351.86|1351.86|1351.86|1351.86|1350.65|1350.65|0
1600433700000|2020-09-18 12:55:00|1352.4|1352.4|1355.78|1355.78|1355.78|1355.78|1352.4|1352.4|0
1600434000000|2020-09-18 13:00:00|1355.69|1355.69|1356.27|1356.27|1356.27|1356.27|1355.69|1355.69|0
1600434300000|2020-09-18 13:05:00|1356.81|1356.81|1357.93|1357.93|1359.01|1359.01|1356.27|1356.27|0
1600434600000|2020-09-18 13:10:00|1358.47|1358.47|1357.39|1357.39|1358.47|1358.47|1357.39|1357.39|0
1600434900000|2020-09-18 13:15:00|1357.54|1357.54|1359.65|1359.65|1359.65|1359.65|1357.54|1357.54|0
1600435200000|2020-09-18 13:20:00|1358.57|1358.57|1358.66|1358.66|1359.2|1359.2|1358.04|1358.04|0
1600435500000|2020-09-18 13:25:00|1359.2|1359.2|1358.66|1358.66|1359.2|1359.2|1358.12|1358.12|0
1600435800000|2020-09-18 13:30:00|1359.74|1359.74|1357.07|1357.07|1359.8|1359.8|1356.54|1356.54|0
1600436100000|2020-09-18 13:35:00|1356|1356|1357.07|1357.07|1357.07|1357.07|1353.3|1353.3|0
1600436400000|2020-09-18 13:40:00|1356|1356|1355.41|1355.41|1357.24|1357.24|1354.34|1354.34|0
1600436700000|2020-09-18 13:45:00|1355.58|1355.58|1355.71|1355.71|1356.12|1356.12|1354.5|1354.5|0
1600437000000|2020-09-18 13:50:00|1355.17|1355.17|1356.78|1356.78|1358.55|1358.55|1355.17|1355.17|0
1600437300000|2020-09-18 13:55:00|1355.71|1355.71|1357.86|1357.86|1357.86|1357.86|1355.71|1355.71|0
1600437600000|2020-09-18 14:00:00|1358.94|1358.94|1358.4|1358.4|1358.94|1358.94|1358.4|1358.4|0
1600437900000|2020-09-18 14:05:00|1357.86|1357.86|1359.62|1359.62|1360.16|1360.16|1357.32|1357.32|0
1600438200000|2020-09-18 14:10:00|1358.55|1358.55|1355.31|1355.31|1358.55|1358.55|1355.31|1355.31|0
1600438500000|2020-09-18 14:15:00|1356.39|1356.39|1354.77|1354.77|1357.47|1357.47|1354.23|1354.23|0
1600438800000|2020-09-18 14:20:00|1355.31|1355.31|1353.57|1353.57|1355.31|1355.31|1352.49|1352.49|0
1600439100000|2020-09-18 14:25:00|1352.49|1352.49|1352.28|1352.28|1353.03|1353.03|1350.79|1350.79|0
1600439400000|2020-09-18 14:30:00|1352.24|1352.24|1349.13|1349.13|1352.24|1352.24|1349.13|1349.13|0
1600439700000|2020-09-18 14:35:00|1348.59|1348.59|1349.66|1349.66|1350.74|1350.74|1348.05|1348.05|0
1600440000000|2020-09-18 14:40:00|1350.2|1350.2|1351.38|1351.38|1352.5|1352.5|1349.27|1349.27|0
1600440300000|2020-09-18 14:45:00|1351.92|1351.92|1353|1353|1353|1353|1350.31|1350.31|0
1600440600000|2020-09-18 14:50:00|1353.54|1353.54|1351.38|1351.38|1354.62|1354.62|1351.38|1351.38|0
1600440900000|2020-09-18 14:55:00|1349.77|1349.77|1346.87|1346.87|1350.22|1350.22|1346.87|1346.87|0
1600441200000|2020-09-18 15:00:00|1346.33|1346.33|1347.41|1347.41|1348.49|1348.49|1346.33|1346.33|0
1600441500000|2020-09-18 15:05:00|1347.45|1347.45|1351.11|1351.11|1353.27|1353.27|1347.45|1347.45|0
1600441800000|2020-09-18 15:10:00|1350.57|1350.57|1350.8|1350.8|1351.19|1351.19|1350.12|1350.12|0
1600442100000|2020-09-18 15:15:00|1350.51|1350.51|1348.31|1348.31|1351.05|1351.05|1348.31|1348.31|0
1600442400000|2020-09-18 15:20:00|1347.77|1347.77|1348.78|1348.78|1349.82|1349.82|1347.77|1347.77|0
1600442700000|2020-09-18 15:25:00|1348.24|1348.24|1347.07|1347.07|1349.34|1349.34|1346.19|1346.19|0
1600672500000|2020-09-21 07:15:00|1310.96|1310.96|1315.63|1315.63|1316.16|1316.16|1308.82|1308.82|0
1600672800000|2020-09-21 07:20:00|1316.16|1316.16|1312.41|1312.41|1316.7|1316.7|1310.8|1310.8|0
1600673100000|2020-09-21 07:25:00|1311.95|1311.95|1313.99|1313.99|1313.99|1313.99|1309.84|1309.84|0
1600673400000|2020-09-21 07:30:00|1312.92|1312.92|1302.58|1302.58|1312.92|1312.92|1302.58|1302.58|0
1600673700000|2020-09-21 07:35:00|1302.41|1302.41|1299.2|1299.2|1304.68|1304.68|1298.58|1298.58|0
1600674000000|2020-09-21 07:40:00|1298.13|1298.13|1297.61|1297.61|1299.42|1299.42|1296|1296|0
1600674300000|2020-09-21 07:45:00|1298.15|1298.15|1300.57|1300.57|1303.12|1303.12|1297.07|1297.07|0
1600674600000|2020-09-21 07:50:00|1300.03|1300.03|1298.81|1298.81|1300.57|1300.57|1296.82|1296.82|0
1600674900000|2020-09-21 07:55:00|1298.5|1298.5|1301.12|1301.12|1301.12|1301.12|1297.37|1297.37|0
1600675200000|2020-09-21 08:00:00|1300.59|1300.59|1299.56|1299.56|1301.12|1301.12|1298.44|1298.44|0
1600675500000|2020-09-21 08:05:00|1300.63|1300.63|1296.55|1296.55|1301.16|1301.16|1296.34|1296.34|0
1600675800000|2020-09-21 08:10:00|1297.08|1297.08|1294.94|1294.94|1298.15|1298.15|1292.26|1292.26|0
1600676100000|2020-09-21 08:15:00|1296.01|1296.01|1294.86|1294.86|1296.01|1296.01|1293.01|1293.01|0
1600676400000|2020-09-21 08:20:00|1294.32|1294.32|1288.27|1288.27|1294.32|1294.32|1288.27|1288.27|0
1600676700000|2020-09-21 08:25:00|1288.81|1288.81|1283.99|1283.99|1288.81|1288.81|1283.45|1283.45|0
1600677000000|2020-09-21 08:30:00|1284.52|1284.52|1282.15|1282.15|1285.9|1285.9|1282.15|1282.15|0
1600677300000|2020-09-21 08:35:00|1281.62|1281.62|1283.8|1283.8|1285.9|1285.9|1280.55|1280.55|0
1600677600000|2020-09-21 08:40:00|1284.34|1284.34|1283.22|1283.22|1285.41|1285.41|1281.62|1281.62|0
1600677900000|2020-09-21 08:45:00|1283.27|1283.27|1282.19|1282.19|1283.27|1283.27|1281.66|1281.66|0
1600678200000|2020-09-21 08:50:00|1282.73|1282.73|1285.21|1285.21|1286.33|1286.33|1281.66|1281.66|0
1600678500000|2020-09-21 08:55:00|1285.75|1285.75|1285.96|1285.96|1287.4|1287.4|1285.75|1285.75|0
1600678800000|2020-09-21 09:00:00|1284.88|1284.88|1283.81|1283.81|1284.88|1284.88|1281.13|1281.13|0
1600679100000|2020-09-21 09:05:00|1282.74|1282.74|1279.14|1279.14|1282.74|1282.74|1278.07|1278.07|0
1600679400000|2020-09-21 09:10:00|1279.68|1279.68|1283.36|1283.36|1284.97|1284.97|1279.14|1279.14|0
1600679700000|2020-09-21 09:15:00|1284.43|1284.43|1286.57|1286.57|1286.57|1286.57|1284.43|1284.43|0
1600680000000|2020-09-21 09:20:00|1288.18|1288.18|1281.01|1281.01|1288.18|1288.18|1279.4|1279.4|0
1600680300000|2020-09-21 09:25:00|1281.55|1281.55|1283.36|1283.36|1283.61|1283.61|1281.01|1281.01|0
1600680600000|2020-09-21 09:30:00|1284.43|1284.43|1282.21|1282.21|1284.43|1284.43|1281.13|1281.13|0
1600680900000|2020-09-21 09:35:00|1281.13|1281.13|1278.3|1278.3|1283.66|1283.66|1277.76|1277.76|0
1600681200000|2020-09-21 09:40:00|1277.76|1277.76|1280.06|1280.06|1280.44|1280.44|1276.69|1276.69|0
1600681500000|2020-09-21 09:45:00|1280.6|1280.6|1277.31|1277.31|1281.13|1281.13|1276.85|1276.85|0
1600681800000|2020-09-21 09:50:00|1276.78|1276.78|1276.28|1276.28|1277.35|1277.35|1275.7|1275.7|0
1600682100000|2020-09-21 09:55:00|1276.82|1276.82|1276.62|1276.62|1276.97|1276.97|1276.13|1276.13|0
1600682400000|2020-09-21 10:00:00|1275.55|1275.55|1276.62|1276.62|1276.62|1276.62|1275.01|1275.01|0
1600682700000|2020-09-21 10:05:00|1275.55|1275.55|1277.54|1277.54|1277.54|1277.54|1274.32|1274.32|0
1600683000000|2020-09-21 10:10:00|1277|1277|1273.25|1273.25|1277|1277|1273.25|1273.25|0
1600683300000|2020-09-21 10:15:00|1274.32|1274.32|1273.79|1273.79|1275.39|1275.39|1273.79|1273.79|0
1600683600000|2020-09-21 10:20:00|1274.86|1274.86|1273.83|1273.83|1274.86|1274.86|1273.29|1273.29|0
1600683900000|2020-09-21 10:25:00|1273.79|1273.79|1274.32|1274.32|1274.32|1274.32|1273.25|1273.25|0
1600684200000|2020-09-21 10:30:00|1274.01|1274.01|1275.51|1275.51|1276.04|1276.04|1274.01|1274.01|0
1600684500000|2020-09-21 10:35:00|1274.97|1274.97|1274.39|1274.39|1274.97|1274.97|1272.25|1272.25|0
1600684800000|2020-09-21 10:40:00|1273.32|1273.32|1273.32|1273.32|1273.32|1273.32|1271.71|1271.71|0
1600685100000|2020-09-21 10:45:00|1272.79|1272.79|1272.86|1272.86|1272.86|1272.86|1272.32|1272.32|0
1600685400000|2020-09-21 10:50:00|1272.57|1272.57|1270.01|1270.01|1272.69|1272.69|1270.01|1270.01|0
1600685700000|2020-09-21 10:55:00|1269.48|1269.48|1273.23|1273.23|1273.23|1273.23|1269.48|1269.48|0
1600686000000|2020-09-21 11:00:00|1273.14|1273.14|1275.82|1275.82|1276.9|1276.9|1273.14|1273.14|0
1600686300000|2020-09-21 11:05:00|1276.36|1276.36|1273.76|1273.76|1276.36|1276.36|1273.76|1273.76|0
1600686600000|2020-09-21 11:10:00|1274.3|1274.3|1276.75|1276.75|1276.75|1276.75|1274.3|1274.3|0
1600686900000|2020-09-21 11:15:00|1276.22|1276.22|1277.82|1277.82|1278.36|1278.36|1276.22|1276.22|0
1600687200000|2020-09-21 11:20:00|1277.29|1277.29|1276.67|1276.67|1277.29|1277.29|1275.06|1275.06|0
1600687500000|2020-09-21 11:25:00|1275.6|1275.6|1272.15|1272.15|1275.6|1275.6|1271.61|1271.61|0
1600687800000|2020-09-21 11:30:00|1272.68|1272.68|1271.07|1271.07|1272.68|1272.68|1270.54|1270.54|0
1600688100000|2020-09-21 11:35:00|1271.61|1271.61|1273.98|1273.98|1274.06|1274.06|1271.61|1271.61|0
1600688400000|2020-09-21 11:40:00|1274.02|1274.02|1277.32|1277.32|1277.32|1277.32|1274.02|1274.02|0
1600688700000|2020-09-21 11:45:00|1277.86|1277.86|1274.1|1274.1|1278.39|1278.39|1274.1|1274.1|0
1600689000000|2020-09-21 11:50:00|1274.64|1274.64|1279.63|1279.63|1279.63|1279.63|1274.64|1274.64|0
1600689300000|2020-09-21 11:55:00|1280.16|1280.16|1283.12|1283.12|1283.12|1283.12|1280.16|1280.16|0
1600689600000|2020-09-21 12:00:00|1283.66|1283.66|1285.8|1285.8|1285.8|1285.8|1283.66|1283.66|0
1600689900000|2020-09-21 12:05:00|1284.73|1284.73|1284.83|1284.83|1286.44|1286.44|1281.93|1281.93|0
1600690200000|2020-09-21 12:10:00|1285.37|1285.37|1289.05|1289.05|1289.05|1289.05|1284.68|1284.68|0
1600690500000|2020-09-21 12:15:00|1289.09|1289.09|1297.37|1297.37|1297.41|1297.41|1289.09|1289.09|0
1600690800000|2020-09-21 12:20:00|1296.3|1296.3|1291.92|1291.92|1296.84|1296.84|1291.77|1291.77|0
1600691100000|2020-09-21 12:25:00|1290.85|1290.85|1289.24|1289.24|1292.99|1292.99|1289.24|1289.24|0
1600691400000|2020-09-21 12:30:00|1288.17|1288.17|1290.89|1290.89|1291.96|1291.96|1288.17|1288.17|0
1600691700000|2020-09-21 12:35:00|1290.85|1290.85|1292.46|1292.46|1293.53|1293.53|1289.78|1289.78|0
1600692000000|2020-09-21 12:40:00|1292.99|1292.99|1290.71|1290.71|1293.69|1293.69|1290.48|1290.48|0
1600692300000|2020-09-21 12:45:00|1291.24|1291.24|1292.81|1292.81|1292.81|1292.81|1290.67|1290.67|0
1600692600000|2020-09-21 12:50:00|1292.27|1292.27|1293.88|1293.88|1294.42|1294.42|1292.27|1292.27|0
1600692900000|2020-09-21 12:55:00|1294.42|1294.42|1292.84|1292.84|1294.42|1294.42|1292.81|1292.81|0
1600693200000|2020-09-21 13:00:00|1293.37|1293.37|1292.69|1292.69|1293.46|1293.46|1291.23|1291.23|0
1600693500000|2020-09-21 13:05:00|1292.16|1292.16|1290.55|1290.55|1292.16|1292.16|1290.55|1290.55|0
1600693800000|2020-09-21 13:10:00|1291.09|1291.09|1292.16|1292.16|1292.69|1292.69|1290.55|1290.55|0
1600694100000|2020-09-21 13:15:00|1292.2|1292.2|1292.2|1292.2|1292.2|1292.2|1292.2|1292.2|0
1600694400000|2020-09-21 13:20:00|1292.24|1292.24|1292.28|1292.28|1292.78|1292.78|1291.71|1291.71|0
1600694700000|2020-09-21 13:25:00|1292.82|1292.82|1294.85|1294.85|1295.16|1295.16|1292.82|1292.82|0
1600695000000|2020-09-21 13:30:00|1294.31|1294.31|1290.76|1290.76|1294.47|1294.47|1290.76|1290.76|0
1600695300000|2020-09-21 13:35:00|1291.83|1291.83|1290.72|1290.72|1292.37|1292.37|1290.72|1290.72|0
1600695600000|2020-09-21 13:40:00|1289.64|1289.64|1288.42|1288.42|1290.18|1290.18|1288.42|1288.42|0
1600695900000|2020-09-21 13:45:00|1287.88|1287.88|1290.56|1290.56|1290.56|1290.56|1287.88|1287.88|0
1600696200000|2020-09-21 13:50:00|1290.03|1290.03|1291.37|1291.37|1291.37|1291.37|1289.33|1289.33|0
1600696500000|2020-09-21 13:55:00|1290.83|1290.83|1290.91|1290.91|1291.98|1291.98|1289.22|1289.22|0
1600696800000|2020-09-21 14:00:00|1290.38|1290.38|1291.42|1291.42|1294.1|1294.1|1290.35|1290.35|0
1600697100000|2020-09-21 14:05:00|1290.88|1290.88|1289.49|1289.49|1291.1|1291.1|1289.49|1289.49|0
1600697400000|2020-09-21 14:10:00|1290.03|1290.03|1290.19|1290.19|1290.73|1290.73|1289.12|1289.12|0
1600697700000|2020-09-21 14:15:00|1289.65|1289.65|1283.55|1283.55|1290.19|1290.19|1283.55|1283.55|0
1600698000000|2020-09-21 14:20:00|1284.09|1284.09|1284.09|1284.09|1284.63|1284.63|1283.02|1283.02|0
1600698300000|2020-09-21 14:25:00|1283.55|1283.55|1281.41|1281.41|1283.55|1283.55|1281.41|1281.41|0
1600698600000|2020-09-21 14:30:00|1281.95|1281.95|1279.06|1279.06|1281.95|1281.95|1278.52|1278.52|0
1600698900000|2020-09-21 14:35:00|1278.52|1278.52|1277.99|1277.99|1278.52|1278.52|1276.92|1276.92|0
1600699200000|2020-09-21 14:40:00|1277.45|1277.45|1281.1|1281.1|1282.47|1282.47|1276.38|1276.38|0
1600699500000|2020-09-21 14:45:00|1281.64|1281.64|1286.27|1286.27|1287.35|1287.35|1279.72|1279.72|0
1600699800000|2020-09-21 14:50:00|1286.81|1286.81|1284.82|1284.82|1287.35|1287.35|1283.63|1283.63|0
1600700100000|2020-09-21 14:55:00|1284.29|1284.29|1284.01|1284.01|1285.36|1285.36|1282.72|1282.72|0
1600700400000|2020-09-21 15:00:00|1282.4|1282.4|1281.37|1281.37|1284.16|1284.16|1281.37|1281.37|0
1600700700000|2020-09-21 15:05:00|1281.25|1281.25|1278.57|1278.57|1281.25|1281.25|1278.03|1278.03|0
1600701000000|2020-09-21 15:10:00|1278.03|1278.03|1277.49|1277.49|1279.1|1279.1|1277.34|1277.34|0
1600701300000|2020-09-21 15:15:00|1276.96|1276.96|1275.97|1275.97|1277.58|1277.58|1275.97|1275.97|0
1600701600000|2020-09-21 15:20:00|1276.51|1276.51|1277.45|1277.45|1277.62|1277.62|1276.46|1276.46|0
1600701900000|2020-09-21 15:25:00|1277.99|1277.99|1275.21|1275.21|1279.14|1279.14|1274.9|1274.9|0
1600758900000|2020-09-22 07:15:00|1268.54|1268.54|1267.18|1267.18|1269.08|1269.08|1265.86|1265.86|0
1600759200000|2020-09-22 07:20:00|1265.57|1265.57|1273.69|1273.69|1275.3|1275.3|1265.04|1265.04|0
1600759500000|2020-09-22 07:25:00|1274.77|1274.77|1272.95|1272.95|1274.77|1274.77|1271.34|1271.34|0
1600759800000|2020-09-22 07:30:00|1273.49|1273.49|1273.2|1273.2|1274.02|1274.02|1270.81|1270.81|0
1600760100000|2020-09-22 07:35:00|1272.13|1272.13|1272.13|1272.13|1273.2|1273.2|1270.52|1270.52|0
1600760400000|2020-09-22 07:40:00|1271.66|1271.66|1272.28|1272.28|1272.44|1272.44|1271.21|1271.21|0
1600760700000|2020-09-22 07:45:00|1273.89|1273.89|1271.29|1271.29|1274.43|1274.43|1271.29|1271.29|0
1600761000000|2020-09-22 07:50:00|1272.9|1272.9|1275.58|1275.58|1276.65|1276.65|1272.36|1272.36|0
1600761300000|2020-09-22 07:55:00|1276.12|1276.12|1274.01|1274.01|1276.12|1276.12|1273.47|1273.47|0
1600761600000|2020-09-22 08:00:00|1274.14|1274.14|1273.64|1273.64|1276.32|1276.32|1273.64|1273.64|0
1600761900000|2020-09-22 08:05:00|1272.57|1272.57|1271.79|1271.79|1272.57|1272.57|1270.43|1270.43|0
1600762200000|2020-09-22 08:10:00|1271.25|1271.25|1269.24|1269.24|1271.25|1271.25|1269.11|1269.11|0
1600762500000|2020-09-22 08:15:00|1269.61|1269.61|1269.12|1269.12|1270.68|1270.68|1268.01|1268.01|0
1600762800000|2020-09-22 08:20:00|1268.58|1268.58|1264.83|1264.83|1268.58|1268.58|1264.3|1264.3|0
1600763100000|2020-09-22 08:25:00|1264.3|1264.3|1262.84|1262.84|1264.3|1264.3|1262.31|1262.31|0
1600763400000|2020-09-22 08:30:00|1261.77|1261.77|1262.84|1262.84|1263.38|1263.38|1260.16|1260.16|0
1600763700000|2020-09-22 08:35:00|1262.69|1262.69|1258.65|1258.65|1262.69|1262.69|1257.04|1257.04|0
1600764000000|2020-09-22 08:40:00|1258.11|1258.11|1255.93|1255.93|1258.11|1258.11|1255.93|1255.93|0
1600764300000|2020-09-22 08:45:00|1255.39|1255.39|1258.03|1258.03|1258.07|1258.07|1255.39|1255.39|0
1600764600000|2020-09-22 08:50:00|1257.49|1257.49|1256.96|1256.96|1257.49|1257.49|1253.74|1253.74|0
1600764900000|2020-09-22 08:55:00|1257.49|1257.49|1257.45|1257.45|1259.1|1259.1|1255.84|1255.84|0
1600765200000|2020-09-22 09:00:00|1257.99|1257.99|1258.83|1258.83|1258.83|1258.83|1256.38|1256.38|0
1600765500000|2020-09-22 09:05:00|1259.37|1259.37|1260.07|1260.07|1261.14|1261.14|1259.37|1259.37|0
1600765800000|2020-09-22 09:10:00|1260.61|1260.61|1263.29|1263.29|1263.82|1263.82|1260.61|1260.61|0
1600766100000|2020-09-22 09:15:00|1263.44|1263.44|1259.85|1259.85|1263.44|1263.44|1259.85|1259.85|0
1600766400000|2020-09-22 09:20:00|1260.38|1260.38|1262.61|1262.61|1262.61|1262.61|1260.38|1260.38|0
1600766700000|2020-09-22 09:25:00|1262.48|1262.48|1260.34|1260.34|1262.48|1262.48|1260.34|1260.34|0
1600767000000|2020-09-22 09:30:00|1260.26|1260.26|1259.72|1259.72|1260.26|1260.26|1259.19|1259.19|0
1600767300000|2020-09-22 09:35:00|1260.26|1260.26|1260.79|1260.79|1261.33|1261.33|1259.72|1259.72|0
1600767600000|2020-09-22 09:40:00|1261.86|1261.86|1263.28|1263.28|1263.32|1263.32|1261.86|1261.86|0
1600767900000|2020-09-22 09:45:00|1263.81|1263.81|1262.82|1262.82|1264.43|1264.43|1262.29|1262.29|0
1600768200000|2020-09-22 09:50:00|1263.36|1263.36|1261.22|1261.22|1263.36|1263.36|1261.22|1261.22|0
1600768500000|2020-09-22 09:55:00|1260.68|1260.68|1264.43|1264.43|1264.43|1264.43|1260.68|1260.68|0
1600768800000|2020-09-22 10:00:00|1262.82|1262.82|1259.91|1259.91|1262.82|1262.82|1257.76|1257.76|0
1600769100000|2020-09-22 10:05:00|1259.37|1259.37|1258.3|1258.3|1259.37|1259.37|1258.3|1258.3|0
1600769400000|2020-09-22 10:10:00|1257.76|1257.76|1255.7|1255.7|1257.76|1257.76|1255.7|1255.7|0
1600769700000|2020-09-22 10:15:00|1255.86|1255.86|1258.38|1258.38|1258.38|1258.38|1255.7|1255.7|0
1600770000000|2020-09-22 10:20:00|1258.92|1258.92|1260.07|1260.07|1260.61|1260.61|1258.92|1258.92|0
1600770300000|2020-09-22 10:25:00|1260.61|1260.61|1262.17|1262.17|1262.79|1262.79|1260.61|1260.61|0
1600770600000|2020-09-22 10:30:00|1263.24|1263.24|1264.85|1264.85|1264.85|1264.85|1263.24|1263.24|0
1600770900000|2020-09-22 10:35:00|1264.32|1264.32|1265.22|1265.22|1266.3|1266.3|1264.32|1264.32|0
1600771200000|2020-09-22 10:40:00|1266.3|1266.3|1267.37|1267.37|1267.9|1267.9|1266.3|1266.3|0
1600771500000|2020-09-22 10:45:00|1266.83|1266.83|1264.69|1264.69|1267.37|1267.37|1264.15|1264.15|0
1600771800000|2020-09-22 10:50:00|1263.62|1263.62|1265.76|1265.76|1265.76|1265.76|1263.08|1263.08|0
1600772100000|2020-09-22 10:55:00|1265.22|1265.22|1270.58|1270.58|1270.58|1270.58|1265.22|1265.22|0
1600772400000|2020-09-22 11:00:00|1271.12|1271.12|1271.65|1271.65|1271.65|1271.65|1270.58|1270.58|0
1600772700000|2020-09-22 11:05:00|1272.19|1272.19|1272.73|1272.73|1272.73|1272.73|1271.65|1271.65|0
1600773000000|2020-09-22 11:10:00|1273.26|1273.26|1275.86|1275.86|1275.86|1275.86|1273.26|1273.26|0
1600773300000|2020-09-22 11:15:00|1274.25|1274.25|1275.32|1275.32|1275.86|1275.86|1274.25|1274.25|0
1600773600000|2020-09-22 11:20:00|1275.86|1275.86|1275.32|1275.32|1275.86|1275.86|1274.79|1274.79|0
1600773900000|2020-09-22 11:25:00|1273.72|1273.72|1274.25|1274.25|1274.25|1274.25|1273.18|1273.18|0
1600774200000|2020-09-22 11:30:00|1276.39|1276.39|1278.54|1278.54|1278.54|1278.54|1276.39|1276.39|0
1600774500000|2020-09-22 11:35:00|1279.07|1279.07|1278.54|1278.54|1279.07|1279.07|1278.54|1278.54|0
1600774800000|2020-09-22 11:40:00|1278|1278|1281.75|1281.75|1281.75|1281.75|1278|1278|0
1600775100000|2020-09-22 11:45:00|1280.68|1280.68|1281.75|1281.75|1282.82|1282.82|1280.68|1280.68|0
1600775400000|2020-09-22 11:50:00|1281.22|1281.22|1283.36|1283.36|1283.36|1283.36|1280.68|1280.68|0
1600775700000|2020-09-22 11:55:00|1282.82|1282.82|1284.76|1284.76|1284.76|1284.76|1282.62|1282.62|0
1600776000000|2020-09-22 12:00:00|1284.64|1284.64|1283.95|1283.95|1284.64|1284.64|1283.57|1283.57|0
1600776300000|2020-09-22 12:05:00|1284.48|1284.48|1285.51|1285.51|1285.56|1285.56|1284.48|1284.48|0
1600776600000|2020-09-22 12:10:00|1284.98|1284.98|1284.36|1284.36|1284.98|1284.98|1283.91|1283.91|0
1600776900000|2020-09-22 12:15:00|1284.2|1284.2|1283.71|1283.71|1284.74|1284.74|1283.67|1283.67|0
1600777200000|2020-09-22 12:20:00|1284.25|1284.25|1284.01|1284.01|1284.41|1284.41|1283.44|1283.44|0
1600777500000|2020-09-22 12:25:00|1284.54|1284.54|1286.31|1286.31|1286.31|1286.31|1284.54|1284.54|0
1600777800000|2020-09-22 12:30:00|1285.77|1285.77|1287.42|1287.42|1287.42|1287.42|1285.77|1285.77|0
1600778100000|2020-09-22 12:35:00|1287.96|1287.96|1286.35|1286.35|1287.96|1287.96|1285.81|1285.81|0
1600778400000|2020-09-22 12:40:00|1287.42|1287.42|1287.5|1287.5|1288.04|1288.04|1287.42|1287.42|0
1600778700000|2020-09-22 12:45:00|1288.04|1288.04|1285.89|1285.89|1288.04|1288.04|1285.89|1285.89|0
1600779000000|2020-09-22 12:50:00|1286.43|1286.43|1285.36|1285.36|1286.97|1286.97|1285.36|1285.36|0
1600779300000|2020-09-22 12:55:00|1285.89|1285.89|1285.89|1285.89|1286.43|1286.43|1284.82|1284.82|0
1600779600000|2020-09-22 13:00:00|1285.36|1285.36|1284.82|1284.82|1286.43|1286.43|1284.82|1284.82|0
1600779900000|2020-09-22 13:05:00|1284.29|1284.29|1287.5|1287.5|1287.5|1287.5|1284.29|1284.29|0
1600780200000|2020-09-22 13:10:00|1287.66|1287.66|1287.7|1287.7|1288.36|1288.36|1287.66|1287.66|0
1600780500000|2020-09-22 13:15:00|1287.16|1287.16|1285.95|1285.95|1287.16|1287.16|1285.95|1285.95|0
1600780800000|2020-09-22 13:20:00|1286.48|1286.48|1287.27|1287.27|1287.27|1287.27|1286.48|1286.48|0
1600781100000|2020-09-22 13:25:00|1287.8|1287.8|1288.09|1288.09|1290.48|1290.48|1287.8|1287.8|0
1600781400000|2020-09-22 13:30:00|1287.56|1287.56|1288.47|1288.47|1288.47|1288.47|1286.86|1286.86|0
1600781700000|2020-09-22 13:35:00|1287.94|1287.94|1289.09|1289.09|1289.09|1289.09|1286.41|1286.41|0
1600782000000|2020-09-22 13:40:00|1290.16|1290.16|1289.79|1289.79|1290.7|1290.7|1289.63|1289.63|0
1600782300000|2020-09-22 13:45:00|1290.86|1290.86|1290.33|1290.33|1291.4|1291.4|1290.33|1290.33|0
1600782600000|2020-09-22 13:50:00|1289.79|1289.79|1284.97|1284.97|1289.79|1289.79|1284.97|1284.97|0
1600782900000|2020-09-22 13:55:00|1284.43|1284.43|1282.82|1282.82|1284.43|1284.43|1282.29|1282.29|0
1600783200000|2020-09-22 14:00:00|1283.36|1283.36|1283.36|1283.36|1283.36|1283.36|1282.29|1282.29|0
1600783500000|2020-09-22 14:05:00|1283.57|1283.57|1285.05|1285.05|1286.29|1286.29|1283.57|1283.57|0
1600783800000|2020-09-22 14:10:00|1285.01|1285.01|1282.87|1282.87|1285.01|1285.01|1282.33|1282.33|0
1600784100000|2020-09-22 14:15:00|1282.71|1282.71|1284.16|1284.16|1284.16|1284.16|1282.18|1282.18|0
1600784400000|2020-09-22 14:20:00|1283.63|1283.63|1282.56|1282.56|1283.63|1283.63|1282.56|1282.56|0
1600784700000|2020-09-22 14:25:00|1282.02|1282.02|1283.09|1283.09|1283.09|1283.09|1280.41|1280.41|0
1600785000000|2020-09-22 14:30:00|1283.63|1283.63|1284.7|1284.7|1284.7|1284.7|1283.63|1283.63|0
1600785300000|2020-09-22 14:35:00|1285.77|1285.77|1283.63|1283.63|1285.77|1285.77|1283.63|1283.63|0
1600785600000|2020-09-22 14:40:00|1283.09|1283.09|1280.74|1280.74|1283.63|1283.63|1280.74|1280.74|0
1600785900000|2020-09-22 14:45:00|1280.7|1280.7|1278.89|1278.89|1280.7|1280.7|1278.89|1278.89|0
1600786200000|2020-09-22 14:50:00|1278.35|1278.35|1277.39|1277.39|1278.51|1278.51|1277.39|1277.39|0
1600786500000|2020-09-22 14:55:00|1276.86|1276.86|1275.05|1275.05|1276.86|1276.86|1274.97|1274.97|0
1600786800000|2020-09-22 15:00:00|1275.59|1275.59|1276.66|1276.66|1276.66|1276.66|1275.05|1275.05|0
1600787100000|2020-09-22 15:05:00|1277.2|1277.2|1278.27|1278.27|1278.27|1278.27|1277.2|1277.2|0
1600787400000|2020-09-22 15:10:00|1278.8|1278.8|1280.56|1280.56|1281.09|1281.09|1278.26|1278.26|0
1600787700000|2020-09-22 15:15:00|1281.09|1281.09|1281.79|1281.79|1282.41|1282.41|1280.19|1280.19|0
1600788000000|2020-09-22 15:20:00|1281.64|1281.64|1278.25|1278.25|1282.57|1282.57|1278.25|1278.25|0
1600788300000|2020-09-22 15:25:00|1278.79|1278.79|1280.68|1280.68|1281.56|1281.56|1276.6|1276.6|0
1600845300000|2020-09-23 07:15:00|1270.18|1270.18|1264.29|1264.29|1271.25|1271.25|1264.29|1264.29|0
1600845600000|2020-09-23 07:20:00|1264.82|1264.82|1269.95|1269.95|1275.31|1275.31|1263.21|1263.21|0
1600845900000|2020-09-23 07:25:00|1270.49|1270.49|1268.51|1268.51|1271.03|1271.03|1265.67|1265.67|0
1600846200000|2020-09-23 07:30:00|1269.05|1269.05|1270.12|1270.12|1273.87|1273.87|1267.44|1267.44|0
1600846500000|2020-09-23 07:35:00|1271.19|1271.19|1266.66|1266.66|1271.19|1271.19|1266.12|1266.12|0
1600846800000|2020-09-23 07:40:00|1266.12|1266.12|1270.2|1270.2|1270.2|1270.2|1265.05|1265.05|0
1600847100000|2020-09-23 07:45:00|1270.74|1270.74|1278.73|1278.73|1278.73|1278.73|1270.2|1270.2|0
1600847400000|2020-09-23 07:50:00|1278.58|1278.58|1272.81|1272.81|1278.58|1278.58|1272.27|1272.27|0
1600847700000|2020-09-23 07:55:00|1274.42|1274.42|1276.44|1276.44|1277.51|1277.51|1274.42|1274.42|0
1600848000000|2020-09-23 08:00:00|1276.31|1276.31|1278.34|1278.34|1278.34|1278.34|1275.13|1275.13|0
1600848300000|2020-09-23 08:05:00|1277.27|1277.27|1275.62|1275.62|1278.34|1278.34|1274.55|1274.55|0
1600848600000|2020-09-23 08:10:00|1274.55|1274.55|1274.14|1274.14|1274.67|1274.67|1271.87|1271.87|0
1600848900000|2020-09-23 08:15:00|1274.67|1274.67|1275.74|1275.74|1277.35|1277.35|1273.6|1273.6|0
1600849200000|2020-09-23 08:20:00|1275.21|1275.21|1272.53|1272.53|1275.21|1275.21|1272.53|1272.53|0
1600849500000|2020-09-23 08:25:00|1271.46|1271.46|1273.6|1273.6|1273.6|1273.6|1269.31|1269.31|0
1600849800000|2020-09-23 08:30:00|1273.52|1273.52|1274.84|1274.84|1275.37|1275.37|1273.52|1273.52|0
1600850100000|2020-09-23 08:35:00|1273.77|1273.77|1276.45|1276.45|1276.45|1276.45|1273.77|1273.77|0
1600850400000|2020-09-23 08:40:00|1274.84|1274.84|1275.37|1275.37|1275.91|1275.91|1273.77|1273.77|0
1600850700000|2020-09-23 08:45:00|1276.45|1276.45|1275.41|1275.41|1278.63|1278.63|1274.88|1274.88|0
1600851000000|2020-09-23 08:50:00|1274.88|1274.88|1275.41|1275.41|1276.49|1276.49|1273.81|1273.81|0
1600851300000|2020-09-23 08:55:00|1275.17|1275.17|1273.11|1273.11|1275.25|1275.25|1273.11|1273.11|0
1600851600000|2020-09-23 09:00:00|1273.64|1273.64|1275.79|1275.79|1275.79|1275.79|1273.64|1273.64|0
1600851900000|2020-09-23 09:05:00|1274.18|1274.18|1273.81|1273.81|1274.71|1274.71|1273.81|1273.81|0
1600852200000|2020-09-23 09:10:00|1273.27|1273.27|1273.81|1273.81|1273.81|1273.81|1272.2|1272.2|0
1600852500000|2020-09-23 09:15:00|1273.27|1273.27|1271.71|1271.71|1273.27|1273.27|1271.66|1271.66|0
1600852800000|2020-09-23 09:20:00|1270.63|1270.63|1275.99|1275.99|1277.6|1277.6|1270.63|1270.63|0
1600853100000|2020-09-23 09:25:00|1277.06|1277.06|1277.06|1277.06|1277.06|1277.06|1275.99|1275.99|0
1600853400000|2020-09-23 09:30:00|1277.6|1277.6|1276.69|1276.69|1277.76|1277.76|1276.69|1276.69|0
1600853700000|2020-09-23 09:35:00|1277.23|1277.23|1276.49|1276.49|1277.23|1277.23|1276.49|1276.49|0
1600854000000|2020-09-23 09:40:00|1275.95|1275.95|1275.41|1275.41|1275.95|1275.95|1274.34|1274.34|0
1600854300000|2020-09-23 09:45:00|1276.49|1276.49|1276.95|1276.95|1277.02|1277.02|1276.49|1276.49|0
1600854600000|2020-09-23 09:50:00|1276.42|1276.42|1282.69|1282.69|1283.23|1283.23|1276.42|1276.42|0
1600854900000|2020-09-23 09:55:00|1282.16|1282.16|1282.81|1282.81|1282.81|1282.81|1280.55|1280.55|0
1600855200000|2020-09-23 10:00:00|1282.28|1282.28|1279.98|1279.98|1282.28|1282.28|1279.44|1279.44|0
1600855500000|2020-09-23 10:05:00|1279.77|1279.77|1280.31|1280.31|1280.85|1280.85|1279.77|1279.77|0
1600855800000|2020-09-23 10:10:00|1279.24|1279.24|1280.31|1280.31|1280.31|1280.31|1278.7|1278.7|0
1600856100000|2020-09-23 10:15:00|1280.85|1280.85|1279.55|1279.55|1280.85|1280.85|1279.01|1279.01|0
1600856400000|2020-09-23 10:20:00|1280.62|1280.62|1283.84|1283.84|1284.37|1284.37|1280.62|1280.62|0
1600857000000|2020-09-23 10:30:00|1284.91|1284.91|1287.59|1287.59|1287.59|1287.59|1284.91|1284.91|0
1600857300000|2020-09-23 10:35:00|1288.12|1288.12|1284.37|1284.37|1288.66|1288.66|1284.37|1284.37|0
1600857600000|2020-09-23 10:40:00|1285.44|1285.44|1285.13|1285.13|1286.51|1286.51|1285.13|1285.13|0
1600857900000|2020-09-23 10:45:00|1284.6|1284.6|1287.28|1287.28|1287.28|1287.28|1284.06|1284.06|0
1600858200000|2020-09-23 10:50:00|1288.35|1288.35|1290.29|1290.29|1290.29|1290.29|1288.14|1288.14|0
1600858500000|2020-09-23 10:55:00|1289.75|1289.75|1289.25|1289.25|1289.79|1289.79|1288.68|1288.68|0
1600858800000|2020-09-23 11:00:00|1289.17|1289.17|1289.17|1289.17|1289.17|1289.17|1289.17|1289.17|0
1600859100000|2020-09-23 11:05:00|1289.71|1289.71|1288.1|1288.1|1289.71|1289.71|1288.1|1288.1|0
1600859400000|2020-09-23 11:10:00|1287.56|1287.56|1287.41|1287.41|1287.56|1287.56|1286.49|1286.49|0
1600859700000|2020-09-23 11:15:00|1287.72|1287.72|1289.64|1289.64|1289.64|1289.64|1287.72|1287.72|0
1600860000000|2020-09-23 11:20:00|1289.1|1289.1|1288.03|1288.03|1289.1|1289.1|1287.49|1287.49|0
1600860300000|2020-09-23 11:25:00|1288.57|1288.57|1287|1287|1288.57|1288.57|1286.96|1286.96|0
1600860600000|2020-09-23 11:30:00|1286.46|1286.46|1285.39|1285.39|1287|1287|1285.39|1285.39|0
1600860900000|2020-09-23 11:35:00|1284.86|1284.86|1283.78|1283.78|1284.86|1284.86|1283.78|1283.78|0
1600861200000|2020-09-23 11:40:00|1283.25|1283.25|1281.64|1281.64|1283.25|1283.25|1281.64|1281.64|0
1600861500000|2020-09-23 11:45:00|1282.71|1282.71|1282.71|1282.71|1283.25|1283.25|1282.18|1282.18|0
1600861800000|2020-09-23 11:50:00|1283.25|1283.25|1281.1|1281.1|1283.25|1283.25|1281.1|1281.1|0
1600862100000|2020-09-23 11:55:00|1281.64|1281.64|1281.64|1281.64|1281.64|1281.64|1281.64|1281.64|0
1600862400000|2020-09-23 12:00:00|1281.1|1281.1|1278.38|1278.38|1281.1|1281.1|1278.38|1278.38|0
1600862700000|2020-09-23 12:05:00|1278.92|1278.92|1278.38|1278.38|1278.92|1278.92|1278.38|1278.38|0
1600863000000|2020-09-23 12:10:00|1278.43|1278.43|1278.96|1278.96|1278.96|1278.96|1276.28|1276.28|0
1600863300000|2020-09-23 12:15:00|1280.03|1280.03|1280.16|1280.16|1280.69|1280.69|1279.62|1279.62|0
1600863600000|2020-09-23 12:20:00|1279.62|1279.62|1280.32|1280.32|1280.36|1280.36|1279.08|1279.08|0
1600863900000|2020-09-23 12:25:00|1280.86|1280.86|1280.81|1280.81|1281.39|1281.39|1280.7|1280.7|0
1600864200000|2020-09-23 12:30:00|1281.35|1281.35|1282.96|1282.96|1283.49|1283.49|1281.35|1281.35|0
1600864500000|2020-09-23 12:35:00|1281.89|1281.89|1281.35|1281.35|1281.89|1281.89|1280.81|1280.81|0
1600864800000|2020-09-23 12:40:00|1281.04|1281.04|1280.19|1280.19|1281.42|1281.42|1279.66|1279.66|0
1600865100000|2020-09-23 12:45:00|1279.12|1279.12|1279.43|1279.43|1279.43|1279.43|1278.36|1278.36|0
1600865400000|2020-09-23 12:50:00|1279.97|1279.97|1281.58|1281.58|1281.58|1281.58|1279.97|1279.97|0
1600865700000|2020-09-23 12:55:00|1281.04|1281.04|1278.36|1278.36|1281.04|1281.04|1278.36|1278.36|0
1600866000000|2020-09-23 13:00:00|1278.9|1278.9|1277.83|1277.83|1278.9|1278.9|1276.75|1276.75|0
1600866300000|2020-09-23 13:05:00|1278.36|1278.36|1278.36|1278.36|1278.36|1278.36|1278.36|1278.36|0
1600866600000|2020-09-23 13:10:00|1277.29|1277.29|1279.89|1279.89|1279.89|1279.89|1277.29|1277.29|0
1600866900000|2020-09-23 13:15:00|1279.35|1279.35|1278.9|1278.9|1279.35|1279.35|1278.36|1278.36|0
1600867200000|2020-09-23 13:20:00|1278.36|1278.36|1278.36|1278.36|1278.9|1278.9|1278.36|1278.36|0
1600867500000|2020-09-23 13:25:00|1277.83|1277.83|1277.05|1277.05|1277.83|1277.83|1275.98|1275.98|0
1600867800000|2020-09-23 13:30:00|1277.59|1277.59|1281.64|1281.64|1281.64|1281.64|1276.48|1276.48|0
1600868100000|2020-09-23 13:35:00|1283.25|1283.25|1283.78|1283.78|1285.01|1285.01|1282.71|1282.71|0
1600868400000|2020-09-23 13:40:00|1284.85|1284.85|1278.64|1278.64|1284.85|1284.85|1278.14|1278.14|0
1600868700000|2020-09-23 13:45:00|1278.1|1278.1|1278.26|1278.26|1278.26|1278.26|1275.58|1275.58|0
1600869000000|2020-09-23 13:50:00|1278.79|1278.79|1274.92|1274.92|1278.79|1278.79|1274.92|1274.92|0
1600869300000|2020-09-23 13:55:00|1275.99|1275.99|1273.31|1273.31|1276.52|1276.52|1271.7|1271.7|0
1600869600000|2020-09-23 14:00:00|1274.38|1274.38|1271.17|1271.17|1274.38|1274.38|1270.09|1270.09|0
1600869900000|2020-09-23 14:05:00|1271.7|1271.7|1266.19|1266.19|1271.7|1271.7|1266.19|1266.19|0
1600870200000|2020-09-23 14:10:00|1265.65|1265.65|1265.65|1265.65|1266.19|1266.19|1265.65|1265.65|0
1600870500000|2020-09-23 14:15:00|1264.58|1264.58|1266.04|1266.04|1266.58|1266.58|1263.82|1263.82|0
1600870800000|2020-09-23 14:20:00|1266.09|1266.09|1264.89|1264.89|1266.09|1266.09|1264.74|1264.74|0
1600871100000|2020-09-23 14:25:00|1264.97|1264.97|1266.96|1266.96|1268.72|1268.72|1264.97|1264.97|0
1600871400000|2020-09-23 14:30:00|1267.12|1267.12|1265.43|1265.43|1267.65|1267.65|1265.43|1265.43|0
1600871700000|2020-09-23 14:35:00|1264.35|1264.35|1263.39|1263.39|1264.47|1264.47|1261.79|1261.79|0
1600872000000|2020-09-23 14:40:00|1262.86|1262.86|1265.54|1265.54|1265.54|1265.54|1262.86|1262.86|0
1600872300000|2020-09-23 14:45:00|1266.07|1266.07|1268.88|1268.88|1269.37|1269.37|1266.07|1266.07|0
1600872600000|2020-09-23 14:50:00|1267.81|1267.81|1266.89|1266.89|1267.81|1267.81|1265.28|1265.28|0
1600872900000|2020-09-23 14:55:00|1267.96|1267.96|1265.1|1265.1|1267.96|1267.96|1265.1|1265.1|0
1600873200000|2020-09-23 15:00:00|1265.18|1265.18|1265.33|1265.33|1265.87|1265.87|1263.57|1263.57|0
1600873500000|2020-09-23 15:05:00|1265.87|1265.87|1264.8|1264.8|1265.87|1265.87|1262.65|1262.65|0
1600873800000|2020-09-23 15:10:00|1264.26|1264.26|1260.73|1260.73|1264.8|1264.8|1260.73|1260.73|0
1600874100000|2020-09-23 15:15:00|1261.26|1261.26|1260.73|1260.73|1262.33|1262.33|1259.65|1259.65|0
1600874400000|2020-09-23 15:20:00|1260.68|1260.68|1261.68|1261.68|1262.76|1262.76|1259.54|1259.54|0
1600874700000|2020-09-23 15:25:00|1261.56|1261.56|1259.35|1259.35|1262.1|1262.1|1258.5|1258.5|0
1600931700000|2020-09-24 07:15:00|1249.31|1249.31|1251.78|1251.78|1251.78|1251.78|1246.42|1246.42|0
1600932000000|2020-09-24 07:20:00|1249.1|1249.1|1252.23|1252.23|1252.23|1252.23|1246.96|1246.96|0
1600932300000|2020-09-24 07:25:00|1252.19|1252.19|1255.41|1255.41|1257.01|1257.01|1252.19|1252.19|0
1600932600000|2020-09-24 07:30:00|1254.33|1254.33|1257.18|1257.18|1257.18|1257.18|1253.26|1253.26|0
1600932900000|2020-09-24 07:35:00|1258.79|1258.79|1258.56|1258.56|1258.79|1258.79|1255.88|1255.88|0
1600933200000|2020-09-24 07:40:00|1260.17|1260.17|1254.27|1254.27|1260.17|1260.17|1254.27|1254.27|0
1600933500000|2020-09-24 07:45:00|1255.35|1255.35|1258.11|1258.11|1258.64|1258.64|1253.74|1253.74|0
1600933800000|2020-09-24 07:50:00|1258.64|1258.64|1262.1|1262.1|1262.1|1262.1|1258.11|1258.11|0
1600934100000|2020-09-24 07:55:00|1262.63|1262.63|1269.32|1269.32|1269.32|1269.32|1262.63|1262.63|0
1600934400000|2020-09-24 08:00:00|1268.79|1268.79|1261.82|1261.82|1269.32|1269.32|1260.21|1260.21|0
1600934700000|2020-09-24 08:05:00|1262.36|1262.36|1261.82|1261.82|1262.36|1262.36|1261.82|1261.82|0
1600935000000|2020-09-24 08:10:00|1261.78|1261.78|1256.79|1256.79|1262.69|1262.69|1256.79|1256.79|0
1600935300000|2020-09-24 08:15:00|1255.19|1255.19|1256.79|1256.79|1256.79|1256.79|1255.19|1255.19|0
1600935600000|2020-09-24 08:20:00|1254.65|1254.65|1254.11|1254.11|1256.79|1256.79|1254.11|1254.11|0
1600935900000|2020-09-24 08:25:00|1253.04|1253.04|1254.34|1254.34|1254.88|1254.88|1253.04|1253.04|0
1600936200000|2020-09-24 08:30:00|1254.88|1254.88|1253.8|1253.8|1255.41|1255.41|1252.2|1252.2|0
1600936500000|2020-09-24 08:35:00|1254.34|1254.34|1255.41|1255.41|1257.55|1257.55|1254.34|1254.34|0
1600936800000|2020-09-24 08:40:00|1255.95|1255.95|1254.34|1254.34|1256.48|1256.48|1254.34|1254.34|0
1600937100000|2020-09-24 08:45:00|1253.27|1253.27|1253.8|1253.8|1254.88|1254.88|1253.27|1253.27|0
1600937400000|2020-09-24 08:50:00|1253.27|1253.27|1253.48|1253.48|1255.62|1255.62|1252.27|1252.27|0
1600937700000|2020-09-24 08:55:00|1254.02|1254.02|1254.55|1254.55|1255.62|1255.62|1253.48|1253.48|0
1600938000000|2020-09-24 09:00:00|1254.02|1254.02|1251.34|1251.34|1254.02|1254.02|1251.34|1251.34|0
1600938300000|2020-09-24 09:05:00|1250.8|1250.8|1250.1|1250.1|1251.87|1251.87|1250.1|1250.1|0
1600938600000|2020-09-24 09:10:00|1249.56|1249.56|1251.71|1251.71|1252.24|1252.24|1249.56|1249.56|0
1600938900000|2020-09-24 09:15:00|1252.24|1252.24|1251.71|1251.71|1252.78|1252.78|1251.71|1251.71|0
1600939200000|2020-09-24 09:20:00|1252.78|1252.78|1256.53|1256.53|1257.07|1257.07|1252.78|1252.78|0
1600939500000|2020-09-24 09:25:00|1257.07|1257.07|1255.99|1255.99|1257.07|1257.07|1255.99|1255.99|0
1600939800000|2020-09-24 09:30:00|1255.46|1255.46|1255.46|1255.46|1255.99|1255.99|1254.39|1254.39|0
1600940100000|2020-09-24 09:35:00|1254.92|1254.92|1254.92|1254.92|1254.92|1254.92|1254.92|1254.92|0
1600940400000|2020-09-24 09:40:00|1255.46|1255.46|1258.67|1258.67|1258.67|1258.67|1255.46|1255.46|0
1600940700000|2020-09-24 09:45:00|1257.6|1257.6|1259.21|1259.21|1260.28|1260.28|1257.6|1257.6|0
1600941000000|2020-09-24 09:50:00|1258.67|1258.67|1257.07|1257.07|1258.67|1258.67|1257.07|1257.07|0
1600941300000|2020-09-24 09:55:00|1256.53|1256.53|1260.82|1260.82|1260.82|1260.82|1256.53|1256.53|0
1600941600000|2020-09-24 10:00:00|1260.28|1260.28|1261.89|1261.89|1261.89|1261.89|1259.75|1259.75|0
1600941900000|2020-09-24 10:05:00|1262.96|1262.96|1262.47|1262.47|1263.54|1263.54|1261.81|1261.81|0
1600942200000|2020-09-24 10:10:00|1262.78|1262.78|1260.1|1260.1|1262.78|1262.78|1260.1|1260.1|0
1600942500000|2020-09-24 10:15:00|1260.63|1260.63|1262.16|1262.16|1262.16|1262.16|1260.1|1260.1|0
1600942800000|2020-09-24 10:20:00|1262.69|1262.69|1262.65|1262.65|1262.69|1262.69|1261.58|1261.58|0
1600943100000|2020-09-24 10:25:00|1262.12|1262.12|1261.58|1261.58|1262.12|1262.12|1261.58|1261.58|0
1600943400000|2020-09-24 10:30:00|1261.05|1261.05|1259.97|1259.97|1261.05|1261.05|1259.44|1259.44|0
1600943700000|2020-09-24 10:35:00|1260.51|1260.51|1259.93|1259.93|1260.51|1260.51|1259.4|1259.4|0
1600944000000|2020-09-24 10:40:00|1260.47|1260.47|1261|1261|1261|1261|1259.93|1259.93|0
1600944300000|2020-09-24 10:45:00|1262.61|1262.61|1263.15|1263.15|1263.15|1263.15|1262.08|1262.08|0
1600944600000|2020-09-24 10:50:00|1263.68|1263.68|1263.72|1263.72|1263.72|1263.72|1263.15|1263.15|0
1600944900000|2020-09-24 10:55:00|1263.19|1263.19|1261|1261|1263.19|1263.19|1261|1261|0
1600945200000|2020-09-24 11:00:00|1262.08|1262.08|1261.58|1261.58|1262.65|1262.65|1261.58|1261.58|0
1600945500000|2020-09-24 11:05:00|1261.05|1261.05|1261.05|1261.05|1261.58|1261.58|1261|1261|0
1600945800000|2020-09-24 11:10:00|1260.51|1260.51|1259.4|1259.4|1260.51|1260.51|1258.86|1258.86|0
1600946100000|2020-09-24 11:15:00|1258.32|1258.32|1260.69|1260.69|1260.69|1260.69|1257.37|1257.37|0
1600946400000|2020-09-24 11:20:00|1260.16|1260.16|1261.27|1261.27|1261.81|1261.81|1260.16|1260.16|0
1600946700000|2020-09-24 11:25:00|1261.81|1261.81|1264.98|1264.98|1264.98|1264.98|1261.27|1261.27|0
1600947000000|2020-09-24 11:30:00|1263.91|1263.91|1262.72|1262.72|1264.29|1264.29|1262.68|1262.68|0
1600947300000|2020-09-24 11:35:00|1263.26|1263.26|1263.26|1263.26|1263.26|1263.26|1263.26|1263.26|0
1600947600000|2020-09-24 11:40:00|1263.22|1263.22|1262.15|1262.15|1263.22|1263.22|1262.15|1262.15|0
1600947900000|2020-09-24 11:45:00|1260.54|1260.54|1261.07|1261.07|1261.07|1261.07|1260.54|1260.54|0
1600948200000|2020-09-24 11:50:00|1260|1260|1258.93|1258.93|1260|1260|1258.93|1258.93|0
1600948500000|2020-09-24 11:55:00|1258.4|1258.4|1257.86|1257.86|1258.4|1258.4|1257.86|1257.86|0
1600948800000|2020-09-24 12:00:00|1256.25|1256.25|1254.64|1254.64|1256.25|1256.25|1254.64|1254.64|0
1600949100000|2020-09-24 12:05:00|1254.73|1254.73|1253.66|1253.66|1254.73|1254.73|1253.12|1253.12|0
1600949400000|2020-09-24 12:10:00|1254.19|1254.19|1253.19|1253.19|1254.19|1254.19|1253.19|1253.19|0
1600949700000|2020-09-24 12:15:00|1253.73|1253.73|1255.49|1255.49|1255.49|1255.49|1253.73|1253.73|0
1600950000000|2020-09-24 12:20:00|1255.41|1255.41|1253.88|1253.88|1255.41|1255.41|1252.73|1252.73|0
1600950300000|2020-09-24 12:25:00|1254.42|1254.42|1253.57|1253.57|1255.26|1255.26|1253.57|1253.57|0
1600950600000|2020-09-24 12:30:00|1253.04|1253.04|1251.63|1251.63|1253.04|1253.04|1251.39|1251.39|0
1600950900000|2020-09-24 12:35:00|1251.32|1251.32|1250.2|1250.2|1251.32|1251.32|1249.67|1249.67|0
1600951200000|2020-09-24 12:40:00|1250.74|1250.74|1250.24|1250.24|1250.78|1250.78|1250.24|1250.24|0
1600951500000|2020-09-24 12:45:00|1249.17|1249.17|1250.02|1250.02|1250.4|1250.4|1248.64|1248.64|0
1600951800000|2020-09-24 12:50:00|1249.48|1249.48|1248.41|1248.41|1249.48|1249.48|1247.87|1247.87|0
1600952100000|2020-09-24 12:55:00|1247.87|1247.87|1248.37|1248.37|1248.37|1248.37|1247.83|1247.83|0
1600952400000|2020-09-24 13:00:00|1247.83|1247.83|1246.76|1246.76|1247.83|1247.83|1246.23|1246.23|0
1600952700000|2020-09-24 13:05:00|1246.23|1246.23|1244.62|1244.62|1246.23|1246.23|1244.62|1244.62|0
1600953000000|2020-09-24 13:10:00|1244.08|1244.08|1244.49|1244.49|1245.11|1245.11|1243.55|1243.55|0
1600953300000|2020-09-24 13:15:00|1244.45|1244.45|1244.04|1244.04|1244.45|1244.45|1243.88|1243.88|0
1600953600000|2020-09-24 13:20:00|1244.21|1244.21|1243.11|1243.11|1244.21|1244.21|1242.21|1242.21|0
1600953900000|2020-09-24 13:25:00|1243.27|1243.27|1243.5|1243.5|1243.5|1243.5|1242.97|1242.97|0
1600954200000|2020-09-24 13:30:00|1242.97|1242.97|1240.21|1240.21|1244.12|1244.12|1240.21|1240.21|0
1600954500000|2020-09-24 13:35:00|1239.67|1239.67|1236.99|1236.99|1239.67|1239.67|1236.99|1236.99|0
1600954800000|2020-09-24 13:40:00|1236.8|1236.8|1240.02|1240.02|1240.93|1240.93|1236.64|1236.64|0
1600955100000|2020-09-24 13:45:00|1240.56|1240.56|1250.14|1250.14|1250.14|1250.14|1240.02|1240.02|0
1600955400000|2020-09-24 13:50:00|1249.61|1249.61|1250.68|1250.68|1250.68|1250.68|1248.53|1248.53|0
1600955700000|2020-09-24 13:55:00|1249.61|1249.61|1248.19|1248.19|1249.61|1249.61|1244.53|1244.53|0
1600956000000|2020-09-24 14:00:00|1248.73|1248.73|1247.12|1247.12|1249.27|1249.27|1247.12|1247.12|0
1600956300000|2020-09-24 14:05:00|1248.19|1248.19|1248.15|1248.15|1249.27|1249.27|1247.08|1247.08|0
1600956600000|2020-09-24 14:10:00|1247.62|1247.62|1243.56|1243.56|1247.62|1247.62|1243.02|1243.02|0
1600956900000|2020-09-24 14:15:00|1244.09|1244.09|1243.56|1243.56|1244.09|1244.09|1241.95|1241.95|0
1600957200000|2020-09-24 14:20:00|1244.09|1244.09|1242.18|1242.18|1244.94|1244.94|1242.18|1242.18|0
1600957500000|2020-09-24 14:25:00|1242.26|1242.26|1244.44|1244.44|1244.98|1244.98|1241.19|1241.19|0
1600957800000|2020-09-24 14:30:00|1243.91|1243.91|1242.3|1242.3|1244.44|1244.44|1242.3|1242.3|0
1600958100000|2020-09-24 14:35:00|1241.76|1241.76|1243|1243|1244.23|1244.23|1241.76|1241.76|0
1600958400000|2020-09-24 14:40:00|1243.16|1243.16|1240.89|1240.89|1244.48|1244.48|1240.89|1240.89|0
1600958700000|2020-09-24 14:45:00|1241.42|1241.42|1242|1242|1244.06|1244.06|1240.89|1240.89|0
1600959000000|2020-09-24 14:50:00|1241.47|1241.47|1238.85|1238.85|1241.47|1241.47|1238.69|1238.69|0
1600959300000|2020-09-24 14:55:00|1238.31|1238.31|1239.65|1239.65|1240.72|1240.72|1237.55|1237.55|0
1600959600000|2020-09-24 15:00:00|1240.19|1240.19|1239.69|1239.69|1241.3|1241.3|1239.16|1239.16|0
1600959900000|2020-09-24 15:05:00|1240.77|1240.77|1239.27|1239.27|1241.84|1241.84|1238.74|1238.74|0
1600960200000|2020-09-24 15:10:00|1239.31|1239.31|1241.54|1241.54|1241.54|1241.54|1239.31|1239.31|0
1600960500000|2020-09-24 15:15:00|1241.7|1241.7|1240.57|1240.57|1243.03|1243.03|1239.88|1239.88|0
1600960800000|2020-09-24 15:20:00|1240.04|1240.04|1243.69|1243.69|1244.76|1244.76|1240.04|1240.04|0
1600961100000|2020-09-24 15:25:00|1243.84|1243.84|1244.36|1244.36|1245.22|1245.22|1242.05|1242.05|0
1601018100000|2020-09-25 07:15:00|1243.81|1243.81|1245.56|1245.56|1245.56|1245.56|1242.2|1242.2|0
1601018400000|2020-09-25 07:20:00|1245.02|1245.02|1244.49|1244.49|1245.56|1245.56|1239.66|1239.66|0
1601018700000|2020-09-25 07:25:00|1243.41|1243.41|1245.02|1245.02|1245.56|1245.56|1242.88|1242.88|0
1601019000000|2020-09-25 07:30:00|1244.49|1244.49|1242.34|1242.34|1245.02|1245.02|1241.81|1241.81|0
1601019300000|2020-09-25 07:35:00|1241.27|1241.27|1246.09|1246.09|1246.09|1246.09|1241.27|1241.27|0
1601019600000|2020-09-25 07:40:00|1247.17|1247.17|1248.94|1248.94|1249.31|1249.31|1245.56|1245.56|0
1601019900000|2020-09-25 07:45:00|1250.01|1250.01|1247.33|1247.33|1252.15|1252.15|1247.33|1247.33|0
1601020200000|2020-09-25 07:50:00|1246.79|1246.79|1246.7|1246.7|1247.33|1247.33|1245.72|1245.72|0
1601020500000|2020-09-25 07:55:00|1246.17|1246.17|1247.93|1247.93|1248.55|1248.55|1246.17|1246.17|0
1601020800000|2020-09-25 08:00:00|1246.32|1246.32|1245.25|1245.25|1246.86|1246.86|1245.25|1245.25|0
1601021100000|2020-09-25 08:05:00|1244.72|1244.72|1242.05|1242.05|1244.72|1244.72|1240.97|1240.97|0
1601021400000|2020-09-25 08:10:00|1242.58|1242.58|1240.44|1240.44|1242.58|1242.58|1240.44|1240.44|0
1601021700000|2020-09-25 08:15:00|1239.9|1239.9|1240.97|1240.97|1240.97|1240.97|1239.37|1239.37|0
1601022000000|2020-09-25 08:20:00|1240.44|1240.44|1240.13|1240.13|1240.44|1240.44|1238.83|1238.83|0
1601022300000|2020-09-25 08:25:00|1239.97|1239.97|1239.44|1239.44|1241.04|1241.04|1239.44|1239.44|0
1601022600000|2020-09-25 08:30:00|1236.76|1236.76|1234.72|1234.72|1238.37|1238.37|1234.51|1234.51|0
1601022900000|2020-09-25 08:35:00|1235.15|1235.15|1236.76|1236.76|1237.29|1237.29|1235.15|1235.15|0
1601023200000|2020-09-25 08:40:00|1236.22|1236.22|1236.76|1236.76|1236.76|1236.76|1235.15|1235.15|0
1601023500000|2020-09-25 08:45:00|1237.29|1237.29|1236.87|1236.87|1237.45|1237.45|1236.16|1236.16|0
1601023800000|2020-09-25 08:50:00|1235.69|1235.69|1237.41|1237.41|1237.41|1237.41|1235.69|1235.69|0
1601024100000|2020-09-25 08:55:00|1237.56|1237.56|1237.56|1237.56|1237.56|1237.56|1237.56|1237.56|0
1601024400000|2020-09-25 09:00:00|1237.03|1237.03|1236.28|1236.28|1237.03|1237.03|1235.63|1235.63|0
1601024700000|2020-09-25 09:05:00|1236.49|1236.49|1236.65|1236.65|1237.18|1237.18|1236|1236|0
1601025000000|2020-09-25 09:10:00|1236.43|1236.43|1236|1236|1236.65|1236.65|1236|1236|0
1601025300000|2020-09-25 09:15:00|1235.57|1235.57|1235.2|1235.2|1235.79|1235.79|1234.99|1234.99|0
1601025600000|2020-09-25 09:20:00|1234.78|1234.78|1233.12|1233.12|1234.78|1234.78|1232.16|1232.16|0
1601025900000|2020-09-25 09:25:00|1233.33|1233.33|1233.16|1233.16|1234.19|1234.19|1232.9|1232.9|0
1601026200000|2020-09-25 09:30:00|1232.3|1232.3|1231.01|1231.01|1232.51|1232.51|1231.01|1231.01|0
1601026500000|2020-09-25 09:35:00|1230.8|1230.8|1229.91|1229.91|1231.01|1231.01|1229.48|1229.48|0
1601026800000|2020-09-25 09:40:00|1228.83|1228.83|1226.78|1226.78|1228.83|1228.83|1225.49|1225.49|0
1601027100000|2020-09-25 09:45:00|1227|1227|1230.85|1230.85|1231.07|1231.07|1225.71|1225.71|0
1601027400000|2020-09-25 09:50:00|1228.92|1228.92|1229.65|1229.65|1229.65|1229.65|1228.15|1228.15|0
1601027700000|2020-09-25 09:55:00|1229.01|1229.01|1232.01|1232.01|1232.01|1232.01|1229.01|1229.01|0
1601028000000|2020-09-25 10:00:00|1231.58|1231.58|1232.01|1232.01|1232.01|1232.01|1230.08|1230.08|0
1601028300000|2020-09-25 10:05:00|1230.51|1230.51|1229.22|1229.22|1231.36|1231.36|1229.22|1229.22|0
1601028600000|2020-09-25 10:10:00|1229.39|1229.39|1231.32|1231.32|1231.32|1231.32|1228.1|1228.1|0
1601028900000|2020-09-25 10:15:00|1230.67|1230.67|1231.52|1231.52|1231.52|1231.52|1229.86|1229.86|0
1601029200000|2020-09-25 10:20:00|1231.56|1231.56|1229.28|1229.28|1232.03|1232.03|1228.85|1228.85|0
1601029500000|2020-09-25 10:25:00|1229.49|1229.49|1229.58|1229.58|1230.35|1230.35|1226.92|1226.92|0
1601029800000|2020-09-25 10:30:00|1228.73|1228.73|1229.83|1229.83|1229.86|1229.86|1227.66|1227.66|0
1601030100000|2020-09-25 10:35:00|1229.4|1229.4|1227.7|1227.7|1229.61|1229.61|1227.47|1227.47|0
1601030400000|2020-09-25 10:40:00|1227.49|1227.49|1225.29|1225.29|1228.54|1228.54|1224.01|1224.01|0
1601030700000|2020-09-25 10:45:00|1224.65|1224.65|1221.86|1221.86|1224.65|1224.65|1221.44|1221.44|0
1601031000000|2020-09-25 10:50:00|1222.08|1222.08|1224.91|1224.91|1226.15|1226.15|1221.01|1221.01|0
1601031300000|2020-09-25 10:55:00|1224.48|1224.48|1224.44|1224.44|1225.51|1225.51|1224.01|1224.01|0
1601031600000|2020-09-25 11:00:00|1225.29|1225.29|1225.29|1225.29|1227.22|1227.22|1224.87|1224.87|0
1601031900000|2020-09-25 11:05:00|1225.07|1225.07|1226.19|1226.19|1226.23|1226.23|1224|1224|0
1601032200000|2020-09-25 11:10:00|1227.04|1227.04|1225.33|1225.33|1227.04|1227.04|1225.33|1225.33|0
1601032500000|2020-09-25 11:15:00|1225.76|1225.76|1224.41|1224.41|1225.76|1225.76|1223.55|1223.55|0
1601032800000|2020-09-25 11:20:00|1224.2|1224.2|1225.48|1225.48|1226.77|1226.77|1224.2|1224.2|0
1601033100000|2020-09-25 11:25:00|1226.55|1226.55|1225.53|1225.53|1226.77|1226.77|1225.32|1225.32|0
1601033400000|2020-09-25 11:30:00|1225.32|1225.32|1225.96|1225.96|1226.6|1226.6|1224.67|1224.67|0
1601033700000|2020-09-25 11:35:00|1225.92|1225.92|1227.21|1227.21|1227.21|1227.21|1224.63|1224.63|0
1601034000000|2020-09-25 11:40:00|1227.42|1227.42|1228.96|1228.96|1228.96|1228.96|1225.92|1225.92|0
1601034300000|2020-09-25 11:45:00|1229.43|1229.43|1232.49|1232.49|1232.49|1232.49|1229.43|1229.43|0
1601034600000|2020-09-25 11:50:00|1232.53|1232.53|1234.72|1234.72|1235.79|1235.79|1232.53|1232.53|0
1601034900000|2020-09-25 11:55:00|1234.93|1234.93|1235.53|1235.53|1236.17|1236.17|1234.93|1234.93|0
1601035200000|2020-09-25 12:00:00|1235.1|1235.1|1234.67|1234.67|1236.38|1236.38|1234.24|1234.24|0
1601035500000|2020-09-25 12:05:00|1234.45|1234.45|1232.74|1232.74|1234.45|1234.45|1232.74|1232.74|0
1601035800000|2020-09-25 12:10:00|1232.52|1232.52|1232.95|1232.95|1234.45|1234.45|1232.52|1232.52|0
1601036100000|2020-09-25 12:15:00|1233.38|1233.38|1232.95|1232.95|1235.1|1235.1|1232.95|1232.95|0
1601036400000|2020-09-25 12:20:00|1233.17|1233.17|1230.39|1230.39|1233.17|1233.17|1230.39|1230.39|0
1601036700000|2020-09-25 12:25:00|1230.18|1230.18|1230.18|1230.18|1230.82|1230.82|1230.18|1230.18|0
1601037000000|2020-09-25 12:30:00|1229.75|1229.75|1223.96|1223.96|1229.96|1229.96|1223.96|1223.96|0
1601037300000|2020-09-25 12:35:00|1224.39|1224.39|1224.39|1224.39|1225.03|1225.03|1223.1|1223.1|0
1601037600000|2020-09-25 12:40:00|1224.82|1224.82|1227.39|1227.39|1227.39|1227.39|1223.53|1223.53|0
1601037900000|2020-09-25 12:45:00|1227.17|1227.17|1228.25|1228.25|1229.32|1229.32|1227.17|1227.17|0
1601038200000|2020-09-25 12:50:00|1226.53|1226.53|1223.32|1223.32|1226.53|1226.53|1223.32|1223.32|0
1601038500000|2020-09-25 12:55:00|1222.89|1222.89|1226.83|1226.83|1226.83|1226.83|1222.38|1222.38|0
1601038800000|2020-09-25 13:00:00|1227.04|1227.04|1227.26|1227.26|1227.47|1227.47|1225.54|1225.54|0
1601039100000|2020-09-25 13:05:00|1227.04|1227.04|1228.33|1228.33|1228.33|1228.33|1226.83|1226.83|0
1601039400000|2020-09-25 13:10:00|1228.45|1228.45|1227.34|1227.34|1228.45|1228.45|1226.48|1226.48|0
1601039700000|2020-09-25 13:15:00|1227.55|1227.55|1225.62|1225.62|1227.77|1227.77|1225.41|1225.41|0
1601040000000|2020-09-25 13:20:00|1225.84|1225.84|1227.46|1227.46|1228.75|1228.75|1224.98|1224.98|0
1601040300000|2020-09-25 13:25:00|1227.89|1227.89|1228.97|1228.97|1230.25|1230.25|1227.89|1227.89|0
1601040600000|2020-09-25 13:30:00|1228.54|1228.54|1231.12|1231.12|1232.58|1232.58|1228.29|1228.29|0
1601040900000|2020-09-25 13:35:00|1231.55|1231.55|1232.56|1232.56|1233.05|1233.05|1230.9|1230.9|0
1601041200000|2020-09-25 13:40:00|1234.06|1234.06|1237.03|1237.03|1237.57|1237.57|1233.28|1233.28|0
1601041500000|2020-09-25 13:45:00|1236.28|1236.28|1235.68|1235.68|1237.57|1237.57|1233.97|1233.97|0
1601041800000|2020-09-25 13:50:00|1235.47|1235.47|1238.72|1238.72|1238.72|1238.72|1234.18|1234.18|0
1601042100000|2020-09-25 13:55:00|1237.65|1237.65|1237.65|1237.65|1237.65|1237.65|1235.94|1235.94|0
1601042400000|2020-09-25 14:00:00|1238.72|1238.72|1237.08|1237.08|1238.72|1238.72|1236.54|1236.54|0
1601042700000|2020-09-25 14:05:00|1236.33|1236.33|1234.65|1234.65|1237.74|1237.74|1233.58|1233.58|0
1601043000000|2020-09-25 14:10:00|1234.22|1234.22|1227.79|1227.79|1234.22|1234.22|1227.58|1227.58|0
1601043300000|2020-09-25 14:15:00|1227.36|1227.36|1227.78|1227.78|1228.34|1228.34|1226.2|1226.2|0
1601043600000|2020-09-25 14:20:00|1226.71|1226.71|1225.99|1225.99|1228.09|1228.09|1225.56|1225.56|0
1601043900000|2020-09-25 14:25:00|1226.2|1226.2|1228.12|1228.12|1228.77|1228.77|1226.2|1226.2|0
1601044200000|2020-09-25 14:30:00|1227.91|1227.91|1225.77|1225.77|1228.12|1228.12|1225.34|1225.34|0
1601044500000|2020-09-25 14:35:00|1225.56|1225.56|1228.56|1228.56|1228.56|1228.56|1225.34|1225.34|0
1601044800000|2020-09-25 14:40:00|1229.42|1229.42|1229.45|1229.45|1232.24|1232.24|1228.99|1228.99|0
1601045100000|2020-09-25 14:45:00|1229.88|1229.88|1228.29|1228.29|1230.53|1230.53|1227.43|1227.43|0
1601045400000|2020-09-25 14:50:00|1227.86|1227.86|1228.28|1228.28|1228.67|1228.67|1227.22|1227.22|0
1601045700000|2020-09-25 14:55:00|1227.42|1227.42|1228.58|1228.58|1228.58|1228.58|1226.78|1226.78|0
1601046000000|2020-09-25 15:00:00|1229|1229|1227.59|1227.59|1229.9|1229.9|1226.3|1226.3|0
1601046300000|2020-09-25 15:05:00|1226.73|1226.73|1224.37|1224.37|1226.73|1226.73|1224.37|1224.37|0
1601046600000|2020-09-25 15:10:00|1224.58|1224.58|1225.04|1225.04|1226.75|1226.75|1224.16|1224.16|0
1601046900000|2020-09-25 15:15:00|1225.47|1225.47|1228.38|1228.38|1228.38|1228.38|1225.47|1225.47|0
1601047200000|2020-09-25 15:20:00|1227.95|1227.95|1227.52|1227.52|1228.16|1228.16|1226.37|1226.37|0
1601047500000|2020-09-25 15:25:00|1227.09|1227.09|1227.26|1227.26|1227.52|1227.52|1225.21|1225.21|0
1601277300000|2020-09-28 07:15:00|1244.6|1244.6|1244.43|1244.43|1247.28|1247.28|1243.9|1243.9|0
1601277600000|2020-09-28 07:20:00|1244.97|1244.97|1243.69|1243.69|1246.58|1246.58|1242.62|1242.62|0
1601277900000|2020-09-28 07:25:00|1241.55|1241.55|1237.72|1237.72|1241.55|1241.55|1236.59|1236.59|0
1601278200000|2020-09-28 07:30:00|1237.85|1237.85|1235.17|1235.17|1238.92|1238.92|1233.67|1233.67|0
1601278500000|2020-09-28 07:35:00|1235.81|1235.81|1240.7|1240.7|1241.23|1241.23|1235.81|1235.81|0
1601278800000|2020-09-28 07:40:00|1240.16|1240.16|1238.12|1238.12|1240.16|1240.16|1236.84|1236.84|0
1601279100000|2020-09-28 07:45:00|1236.19|1236.19|1239.42|1239.42|1240.33|1240.33|1236.19|1236.19|0
1601279400000|2020-09-28 07:50:00|1239.38|1239.38|1240.98|1240.98|1240.98|1240.98|1238.84|1238.84|0
1601279700000|2020-09-28 07:55:00|1241.52|1241.52|1241.77|1241.77|1243.13|1243.13|1241.52|1241.52|0
1601280000000|2020-09-28 08:00:00|1238.66|1238.66|1240.7|1240.7|1240.7|1240.7|1238.66|1238.66|0
1601280300000|2020-09-28 08:05:00|1241.23|1241.23|1240.7|1240.7|1241.23|1241.23|1240.16|1240.16|0
1601280600000|2020-09-28 08:10:00|1240.16|1240.16|1237.46|1237.46|1240.16|1240.16|1237.46|1237.46|0
1601280900000|2020-09-28 08:15:00|1237.04|1237.04|1238.75|1238.75|1239.5|1239.5|1235.75|1235.75|0
1601281200000|2020-09-28 08:20:00|1238.97|1238.97|1238.54|1238.54|1240.04|1240.04|1238.32|1238.32|0
1601281500000|2020-09-28 08:25:00|1239.5|1239.5|1237.33|1237.33|1240.12|1240.12|1237.33|1237.33|0
1601281800000|2020-09-28 08:30:00|1237.76|1237.76|1240.16|1240.16|1240.16|1240.16|1237.76|1237.76|0
1601282100000|2020-09-28 08:35:00|1239.62|1239.62|1239.31|1239.31|1239.62|1239.62|1239.31|1239.31|0
1601282400000|2020-09-28 08:40:00|1238.78|1238.78|1237.88|1237.88|1238.78|1238.78|1237.71|1237.71|0
1601282700000|2020-09-28 08:45:00|1237.24|1237.24|1235.42|1235.42|1237.24|1237.24|1234.28|1234.28|0
1601283000000|2020-09-28 08:50:00|1235.46|1235.46|1233.29|1233.29|1235.65|1235.65|1233.29|1233.29|0
1601283300000|2020-09-28 08:55:00|1232.43|1232.43|1232.86|1232.86|1232.86|1232.86|1231.57|1231.57|0
1601283600000|2020-09-28 09:00:00|1233.07|1233.07|1231.36|1231.36|1235.22|1235.22|1231.15|1231.15|0
1601283900000|2020-09-28 09:05:00|1231.15|1231.15|1232.86|1232.86|1232.86|1232.86|1230.93|1230.93|0
1601284200000|2020-09-28 09:10:00|1232.65|1232.65|1231.57|1231.57|1232.65|1232.65|1231.15|1231.15|0
1601284500000|2020-09-28 09:15:00|1231.42|1231.42|1231.91|1231.91|1232.34|1232.34|1230.41|1230.41|0
1601284800000|2020-09-28 09:20:00|1232.12|1232.12|1233.68|1233.68|1234.91|1234.91|1232.12|1232.12|0
1601285100000|2020-09-28 09:25:00|1233.9|1233.9|1234.54|1234.54|1234.54|1234.54|1233.9|1233.9|0
1601285400000|2020-09-28 09:30:00|1234.11|1234.11|1233.25|1233.25|1234.11|1234.11|1233.04|1233.04|0
1601285700000|2020-09-28 09:35:00|1234.11|1234.11|1234.97|1234.97|1234.97|1234.97|1233.9|1233.9|0
1601286000000|2020-09-28 09:40:00|1236.04|1236.04|1236.25|1236.25|1236.47|1236.47|1236.04|1236.04|0
1601286300000|2020-09-28 09:45:00|1236.9|1236.9|1237.97|1237.97|1237.97|1237.97|1236.25|1236.25|0
1601286600000|2020-09-28 09:50:00|1238.18|1238.18|1237.96|1237.96|1239.36|1239.36|1237.96|1237.96|0
1601286900000|2020-09-28 09:55:00|1238.18|1238.18|1235.45|1235.45|1238.18|1238.18|1235.45|1235.45|0
1601287200000|2020-09-28 10:00:00|1234.81|1234.81|1237.16|1237.16|1237.16|1237.16|1234.81|1234.81|0
1601287500000|2020-09-28 10:05:00|1237.38|1237.38|1237.81|1237.81|1238.24|1238.24|1237.16|1237.16|0
1601287800000|2020-09-28 10:10:00|1238.02|1238.02|1239.2|1239.2|1239.2|1239.2|1237.38|1237.38|0
1601288100000|2020-09-28 10:15:00|1239.74|1239.74|1241.96|1241.96|1242.46|1242.46|1239.2|1239.2|0
1601288400000|2020-09-28 10:20:00|1243.03|1243.03|1244.11|1244.11|1245.84|1245.84|1243.03|1243.03|0
1601288700000|2020-09-28 10:25:00|1244.64|1244.64|1245.18|1245.18|1245.71|1245.71|1244.64|1244.64|0
1601289000000|2020-09-28 10:30:00|1245.3|1245.3|1243.03|1243.03|1245.34|1245.34|1243.03|1243.03|0
1601289300000|2020-09-28 10:35:00|1242.5|1242.5|1244.11|1244.11|1244.64|1244.64|1240.36|1240.36|0
1601289600000|2020-09-28 10:40:00|1244.64|1244.64|1244.64|1244.64|1245.88|1245.88|1244.64|1244.64|0
1601289900000|2020-09-28 10:45:00|1244.6|1244.6|1244.11|1244.11|1244.6|1244.6|1242.99|1242.99|0
1601290200000|2020-09-28 10:50:00|1244.64|1244.64|1246.79|1246.79|1248.52|1248.52|1244.64|1244.64|0
1601290500000|2020-09-28 10:55:00|1246.25|1246.25|1244.11|1244.11|1246.25|1246.25|1244.11|1244.11|0
1601290800000|2020-09-28 11:00:00|1243.57|1243.57|1243.03|1243.03|1243.57|1243.57|1243.03|1243.03|0
1601291100000|2020-09-28 11:05:00|1243.57|1243.57|1245.67|1245.67|1245.67|1245.67|1243.57|1243.57|0
1601291400000|2020-09-28 11:10:00|1245.8|1245.8|1244.34|1244.34|1245.8|1245.8|1243.65|1243.65|0
1601291700000|2020-09-28 11:15:00|1245.42|1245.42|1245.95|1245.95|1245.95|1245.95|1244.88|1244.88|0
1601292000000|2020-09-28 11:20:00|1246.49|1246.49|1247.56|1247.56|1248.63|1248.63|1246.49|1246.49|0
1601292300000|2020-09-28 11:25:00|1247.02|1247.02|1248.63|1248.63|1248.63|1248.63|1247.02|1247.02|0
1601292600000|2020-09-28 11:30:00|1249.17|1249.17|1247.56|1247.56|1249.17|1249.17|1247.56|1247.56|0
1601292900000|2020-09-28 11:35:00|1247.02|1247.02|1245.95|1245.95|1247.56|1247.56|1245.95|1245.95|0
1601293200000|2020-09-28 11:40:00|1245.42|1245.42|1246.57|1246.57|1247.64|1247.64|1245.42|1245.42|0
1601293500000|2020-09-28 11:45:00|1246.03|1246.03|1245.42|1245.42|1246.12|1246.12|1244.96|1244.96|0
1601293800000|2020-09-28 11:50:00|1245.5|1245.5|1246.03|1246.03|1246.03|1246.03|1245.5|1245.5|0
1601294100000|2020-09-28 11:55:00|1246.08|1246.08|1247.64|1247.64|1247.64|1247.64|1246.03|1246.03|0
1601294400000|2020-09-28 12:00:00|1248.18|1248.18|1248.14|1248.14|1249.21|1249.21|1247.6|1247.6|0
1601294700000|2020-09-28 12:05:00|1247.06|1247.06|1250.1|1250.1|1250.1|1250.1|1247.06|1247.06|0
1601295000000|2020-09-28 12:10:00|1249.56|1249.56|1250.1|1250.1|1250.14|1250.14|1249.02|1249.02|0
1601295300000|2020-09-28 12:15:00|1250.63|1250.63|1253.02|1253.02|1253.02|1253.02|1250.63|1250.63|0
1601295600000|2020-09-28 12:20:00|1252.94|1252.94|1254.46|1254.46|1254.46|1254.46|1252.86|1252.86|0
1601295900000|2020-09-28 12:25:00|1255|1255|1253.39|1253.39|1256.07|1256.07|1253.39|1253.39|0
1601296200000|2020-09-28 12:30:00|1253.93|1253.93|1255.54|1255.54|1255.54|1255.54|1253.93|1253.93|0
1601296500000|2020-09-28 12:35:00|1255|1255|1255|1255|1255|1255|1254.46|1254.46|0
1601296800000|2020-09-28 12:40:00|1254.46|1254.46|1253.93|1253.93|1254.46|1254.46|1253.93|1253.93|0
1601297100000|2020-09-28 12:45:00|1254.01|1254.01|1252.94|1252.94|1254.05|1254.05|1251.87|1251.87|0
1601297400000|2020-09-28 12:50:00|1254.01|1254.01|1253.79|1253.79|1254.01|1254.01|1252.71|1252.71|0
1601297700000|2020-09-28 12:55:00|1254.32|1254.32|1253.94|1253.94|1254.32|1254.32|1253.79|1253.79|0
1601298000000|2020-09-28 13:00:00|1254.1|1254.1|1251.11|1251.11|1254.1|1254.1|1251.11|1251.11|0
1601298300000|2020-09-28 13:05:00|1251.02|1251.02|1251.02|1251.02|1251.02|1251.02|1250.49|1250.49|0
1601298600000|2020-09-28 13:10:00|1251.18|1251.18|1250.11|1250.11|1251.18|1251.18|1249.03|1249.03|0
1601298900000|2020-09-28 13:15:00|1250.02|1250.02|1247.22|1247.22|1250.02|1250.02|1247.22|1247.22|0
1601299200000|2020-09-28 13:20:00|1246.69|1246.69|1247.76|1247.76|1247.76|1247.76|1246.15|1246.15|0
1601299500000|2020-09-28 13:25:00|1247.22|1247.22|1247.63|1247.63|1247.63|1247.63|1245.61|1245.61|0
1601299800000|2020-09-28 13:30:00|1248.17|1248.17|1248.7|1248.7|1249.24|1249.24|1248.17|1248.17|0
1601300100000|2020-09-28 13:35:00|1248.66|1248.66|1246.83|1246.83|1249.35|1249.35|1246.83|1246.83|0
1601300400000|2020-09-28 13:40:00|1246.29|1246.29|1245.22|1245.22|1246.29|1246.29|1244.15|1244.15|0
1601300700000|2020-09-28 13:45:00|1245.76|1245.76|1247.9|1247.9|1247.9|1247.9|1245.76|1245.76|0
1601301000000|2020-09-28 13:50:00|1247.37|1247.37|1242.85|1242.85|1247.37|1247.37|1242.85|1242.85|0
1601301300000|2020-09-28 13:55:00|1242.32|1242.32|1245.94|1245.94|1245.94|1245.94|1241.66|1241.66|0
1601301600000|2020-09-28 14:00:00|1245.41|1245.41|1245.41|1245.41|1245.41|1245.41|1243.8|1243.8|0
1601301900000|2020-09-28 14:05:00|1245.94|1245.94|1245.53|1245.53|1247.01|1247.01|1245.53|1245.53|0
1601302200000|2020-09-28 14:10:00|1245|1245|1246.6|1246.6|1246.6|1246.6|1245|1245|0
1601302500000|2020-09-28 14:15:00|1246.07|1246.07|1245|1245|1246.6|1246.6|1245|1245|0
1601302800000|2020-09-28 14:20:00|1245.53|1245.53|1245.57|1245.57|1246.07|1246.07|1244.46|1244.46|0
1601303100000|2020-09-28 14:25:00|1246.11|1246.11|1245.28|1245.28|1247.72|1247.72|1245.28|1245.28|0
1601303400000|2020-09-28 14:30:00|1245.82|1245.82|1248.05|1248.05|1248.05|1248.05|1245.82|1245.82|0
1601303700000|2020-09-28 14:35:00|1248.58|1248.58|1246.44|1246.44|1248.58|1248.58|1246.44|1246.44|0
1601304000000|2020-09-28 14:40:00|1246.97|1246.97|1247.01|1247.01|1247.71|1247.71|1246.97|1246.97|0
1601304300000|2020-09-28 14:45:00|1246.48|1246.48|1242.73|1242.73|1246.48|1246.48|1242.73|1242.73|0
1601304600000|2020-09-28 14:50:00|1242.19|1242.19|1241.54|1241.54|1242.19|1242.19|1240.92|1240.92|0
1601304900000|2020-09-28 14:55:00|1241.01|1241.01|1244.19|1244.19|1244.19|1244.19|1240.47|1240.47|0
1601305200000|2020-09-28 15:00:00|1243.66|1243.66|1242.09|1242.09|1244.23|1244.23|1242.09|1242.09|0
1601305500000|2020-09-28 15:05:00|1241.55|1241.55|1242.13|1242.13|1243.2|1243.2|1241.06|1241.06|0
1601305800000|2020-09-28 15:10:00|1241.6|1241.6|1240.52|1240.52|1241.6|1241.6|1239.99|1239.99|0
1601306100000|2020-09-28 15:15:00|1241.06|1241.06|1241.82|1241.82|1241.82|1241.82|1241.06|1241.06|0
1601306400000|2020-09-28 15:20:00|1242.36|1242.36|1240.64|1240.64|1242.93|1242.93|1239.98|1239.98|0
1601306700000|2020-09-28 15:25:00|1240.1|1240.1|1243.04|1243.04|1244.11|1244.11|1240.1|1240.1|0
1601363700000|2020-09-29 07:15:00|1236.85|1236.85|1230.77|1230.77|1237.71|1237.71|1229.91|1229.91|0
1601364000000|2020-09-29 07:20:00|1230.56|1230.56|1239.12|1239.12|1239.12|1239.12|1230.56|1230.56|0
1601364300000|2020-09-29 07:25:00|1239.87|1239.87|1244.86|1244.86|1247|1247|1239.87|1239.87|0
1601364600000|2020-09-29 07:30:00|1243.79|1243.79|1242.72|1242.72|1243.79|1243.79|1241.65|1241.65|0
1601364900000|2020-09-29 07:35:00|1241.65|1241.65|1240.04|1240.04|1241.65|1241.65|1239.5|1239.5|0
1601365200000|2020-09-29 07:40:00|1241.11|1241.11|1241.56|1241.56|1242.18|1242.18|1240.01|1240.01|0
1601365500000|2020-09-29 07:45:00|1239.42|1239.42|1234.9|1234.9|1240.49|1240.49|1234.9|1234.9|0
1601365800000|2020-09-29 07:50:00|1233.4|1233.4|1234.47|1234.47|1235.11|1235.11|1233.4|1233.4|0
1601366100000|2020-09-29 07:55:00|1236.4|1236.4|1238.11|1238.11|1238.11|1238.11|1234.9|1234.9|0
1601366400000|2020-09-29 08:00:00|1238.65|1238.65|1232.42|1232.42|1238.65|1238.65|1232.42|1232.42|0
1601366700000|2020-09-29 08:05:00|1233.06|1233.06|1234.9|1234.9|1234.9|1234.9|1232.85|1232.85|0
1601367000000|2020-09-29 08:10:00|1234.73|1234.73|1234.73|1234.73|1234.95|1234.95|1232.38|1232.38|0
1601367300000|2020-09-29 08:15:00|1236.45|1236.45|1237.41|1237.41|1237.95|1237.95|1236.45|1236.45|0
1601367600000|2020-09-29 08:20:00|1238.19|1238.19|1238.5|1238.5|1239.57|1239.57|1237.96|1237.96|0
1601367900000|2020-09-29 08:25:00|1239.03|1239.03|1238.96|1238.96|1239.57|1239.57|1238.5|1238.5|0
1601368200000|2020-09-29 08:30:00|1239.5|1239.5|1245.34|1245.34|1245.34|1245.34|1239.12|1239.12|0
1601368500000|2020-09-29 08:35:00|1245.88|1245.88|1245.34|1245.34|1245.88|1245.88|1245.34|1245.34|0
1601368800000|2020-09-29 08:40:00|1244.81|1244.81|1242.13|1242.13|1245.34|1245.34|1242.13|1242.13|0
1601369100000|2020-09-29 08:45:00|1241.82|1241.82|1239.8|1239.8|1242.36|1242.36|1239.8|1239.8|0
1601369400000|2020-09-29 08:50:00|1240.34|1240.34|1234.64|1234.64|1240.87|1240.87|1234|1234|0
1601369700000|2020-09-29 08:55:00|1234.85|1234.85|1233.86|1233.86|1235.45|1235.45|1233.78|1233.78|0
1601370000000|2020-09-29 09:00:00|1233.64|1233.64|1234.28|1234.28|1234.28|1234.28|1232.57|1232.57|0
1601370300000|2020-09-29 09:05:00|1234.71|1234.71|1236.29|1236.29|1237.36|1237.36|1234.66|1234.66|0
1601370600000|2020-09-29 09:10:00|1236.93|1236.93|1236.72|1236.72|1237.79|1237.79|1236.29|1236.29|0
1601370900000|2020-09-29 09:15:00|1237.15|1237.15|1235.86|1235.86|1237.15|1237.15|1235.65|1235.65|0
1601371200000|2020-09-29 09:20:00|1236.72|1236.72|1234.28|1234.28|1236.72|1236.72|1234.28|1234.28|0
1601371500000|2020-09-29 09:25:00|1234.07|1234.07|1234.93|1234.93|1234.93|1234.93|1234.07|1234.07|0
1601371800000|2020-09-29 09:30:00|1233.43|1233.43|1232.7|1232.7|1233.77|1233.77|1232.7|1232.7|0
1601372100000|2020-09-29 09:35:00|1231.84|1231.84|1232.18|1232.18|1232.18|1232.18|1231.42|1231.42|0
1601372400000|2020-09-29 09:40:00|1231.97|1231.97|1233.25|1233.25|1233.25|1233.25|1231.97|1231.97|0
1601372700000|2020-09-29 09:45:00|1231.97|1231.97|1232.27|1232.27|1232.27|1232.27|1231.33|1231.33|0
1601373000000|2020-09-29 09:50:00|1232.7|1232.7|1232.96|1232.96|1234.16|1234.16|1231.94|1231.94|0
1601373300000|2020-09-29 09:55:00|1233.6|1233.6|1232.53|1232.53|1233.6|1233.6|1232.31|1232.31|0
1601373600000|2020-09-29 10:00:00|1233.17|1233.17|1233.81|1233.81|1234.03|1234.03|1232.96|1232.96|0
1601373900000|2020-09-29 10:05:00|1233.6|1233.6|1235.01|1235.01|1235.44|1235.44|1233.6|1233.6|0
1601374200000|2020-09-29 10:10:00|1235.05|1235.05|1235.91|1235.91|1237.2|1237.2|1235.05|1235.05|0
1601374500000|2020-09-29 10:15:00|1236.55|1236.55|1236.6|1236.6|1238.05|1238.05|1236.17|1236.17|0
1601374800000|2020-09-29 10:20:00|1236.39|1236.39|1237.03|1237.03|1237.03|1237.03|1235.74|1235.74|0
1601375100000|2020-09-29 10:25:00|1236.6|1236.6|1235.1|1235.1|1236.6|1236.6|1234.67|1234.67|0
1601375400000|2020-09-29 10:30:00|1235.74|1235.74|1236.39|1236.39|1236.39|1236.39|1235.1|1235.1|0
1601375700000|2020-09-29 10:35:00|1235.96|1235.96|1236.51|1236.51|1236.51|1236.51|1234.93|1234.93|0
1601376000000|2020-09-29 10:40:00|1236.08|1236.08|1234.04|1234.04|1236.34|1236.34|1234.04|1234.04|0
1601376300000|2020-09-29 10:45:00|1234.26|1234.26|1233.55|1233.55|1234.26|1234.26|1233.4|1233.4|0
1601376600000|2020-09-29 10:50:00|1233.77|1233.77|1236.68|1236.68|1236.68|1236.68|1233.77|1233.77|0
1601376900000|2020-09-29 10:55:00|1236.89|1236.89|1237.49|1237.49|1237.49|1237.49|1236.64|1236.64|0
1601377200000|2020-09-29 11:00:00|1237.71|1237.71|1238.26|1238.26|1239.57|1239.57|1237.71|1237.71|0
1601377500000|2020-09-29 11:05:00|1239.12|1239.12|1239.66|1239.66|1239.66|1239.66|1238.48|1238.48|0
1601377800000|2020-09-29 11:10:00|1240.19|1240.19|1240.27|1240.27|1241.8|1241.8|1239.66|1239.66|0
1601378100000|2020-09-29 11:15:00|1240.23|1240.23|1240.48|1240.48|1240.48|1240.48|1239.7|1239.7|0
1601378400000|2020-09-29 11:20:00|1241.02|1241.02|1241.02|1241.02|1241.02|1241.02|1241.02|1241.02|0
1601378700000|2020-09-29 11:25:00|1240.48|1240.48|1240.85|1240.85|1240.85|1240.85|1239.78|1239.78|0
1601379000000|2020-09-29 11:30:00|1240.31|1240.31|1237.53|1237.53|1240.31|1240.31|1237.53|1237.53|0
1601379300000|2020-09-29 11:35:00|1236.89|1236.89|1236.46|1236.46|1237.31|1237.31|1235.81|1235.81|0
1601379600000|2020-09-29 11:40:00|1236.67|1236.67|1237.53|1237.53|1237.74|1237.74|1236.67|1236.67|0
1601379900000|2020-09-29 11:45:00|1237.1|1237.1|1235.38|1235.38|1237.1|1237.1|1235.38|1235.38|0
1601380200000|2020-09-29 11:50:00|1235.6|1235.6|1235.38|1235.38|1236.03|1236.03|1235.38|1235.38|0
1601380500000|2020-09-29 11:55:00|1236.24|1236.24|1236.67|1236.67|1237.1|1237.1|1236.03|1236.03|0
1601380800000|2020-09-29 12:00:00|1236.24|1236.24|1233.8|1233.8|1236.24|1236.24|1233.8|1233.8|0
1601381100000|2020-09-29 12:05:00|1232.94|1232.94|1233.16|1233.16|1233.16|1233.16|1232.73|1232.73|0
1601381400000|2020-09-29 12:10:00|1233.37|1233.37|1232.52|1232.52|1233.37|1233.37|1232.52|1232.52|0
1601381700000|2020-09-29 12:15:00|1231.87|1231.87|1232.73|1232.73|1232.73|1232.73|1231.87|1231.87|0
1601382000000|2020-09-29 12:20:00|1232.58|1232.58|1233.22|1233.22|1233.22|1233.22|1232.58|1232.58|0
1601382300000|2020-09-29 12:25:00|1233|1233|1235.93|1235.93|1235.93|1235.93|1232.29|1232.29|0
1601382600000|2020-09-29 12:30:00|1235.5|1235.5|1234.26|1234.26|1235.67|1235.67|1234.04|1234.04|0
1601382900000|2020-09-29 12:35:00|1234.22|1234.22|1234.5|1234.5|1234.58|1234.58|1233.94|1233.94|0
1601383200000|2020-09-29 12:40:00|1234.93|1234.93|1234.83|1234.83|1235.04|1235.04|1234.46|1234.46|0
1601383500000|2020-09-29 12:45:00|1234.4|1234.4|1235.37|1235.37|1236.87|1236.87|1234.4|1234.4|0
1601383800000|2020-09-29 12:50:00|1235.41|1235.41|1235.22|1235.22|1235.41|1235.41|1234.64|1234.64|0
1601384100000|2020-09-29 12:55:00|1234.58|1234.58|1235.43|1235.43|1236.29|1236.29|1234.58|1234.58|0
1601384400000|2020-09-29 13:00:00|1234.79|1234.79|1235.09|1235.09|1235.52|1235.52|1234.79|1234.79|0
1601384700000|2020-09-29 13:05:00|1234.96|1234.96|1236.68|1236.68|1238.7|1238.7|1234.96|1234.96|0
1601385000000|2020-09-29 13:10:00|1237.11|1237.11|1237.11|1237.11|1237.86|1237.86|1236.04|1236.04|0
1601385300000|2020-09-29 13:15:00|1236.89|1236.89|1237.01|1237.01|1237.55|1237.55|1236.52|1236.52|0
1601385600000|2020-09-29 13:20:00|1236.58|1236.58|1235.3|1235.3|1236.58|1236.58|1234.01|1234.01|0
1601385900000|2020-09-29 13:25:00|1235.51|1235.51|1235.61|1235.61|1237.01|1237.01|1235.18|1235.18|0
1601386200000|2020-09-29 13:30:00|1235.4|1235.4|1233.33|1233.33|1235.4|1235.4|1232.68|1232.68|0
1601386500000|2020-09-29 13:35:00|1233.29|1233.29|1230.28|1230.28|1233.29|1233.29|1230.07|1230.07|0
1601386800000|2020-09-29 13:40:00|1229.86|1229.86|1227.22|1227.22|1230.07|1230.07|1227.22|1227.22|0
1601387100000|2020-09-29 13:45:00|1227.43|1227.43|1227.41|1227.41|1229.89|1229.89|1227.41|1227.41|0
1601387400000|2020-09-29 13:50:00|1227.19|1227.19|1224.23|1224.23|1227.19|1227.19|1222.69|1222.69|0
1601387700000|2020-09-29 13:55:00|1224.38|1224.38|1224.77|1224.77|1224.81|1224.81|1223.05|1223.05|0
1601388000000|2020-09-29 14:00:00|1225.2|1225.2|1227.52|1227.52|1227.74|1227.74|1222.47|1222.47|0
1601388300000|2020-09-29 14:05:00|1227.68|1227.68|1227.01|1227.01|1228.81|1228.81|1225.94|1225.94|0
1601388600000|2020-09-29 14:10:00|1227.23|1227.23|1228|1228|1229.29|1229.29|1226.58|1226.58|0
1601388900000|2020-09-29 14:15:00|1228.65|1228.65|1230.57|1230.57|1231.22|1231.22|1228.65|1228.65|0
1601389200000|2020-09-29 14:20:00|1230.15|1230.15|1230.15|1230.15|1231.22|1231.22|1229.29|1229.29|0
1601389500000|2020-09-29 14:25:00|1230.57|1230.57|1228.88|1228.88|1231|1231|1228.04|1228.04|0
1601389800000|2020-09-29 14:30:00|1228.03|1228.03|1225.88|1225.88|1228.24|1228.24|1225.88|1225.88|0
1601390100000|2020-09-29 14:35:00|1225.67|1225.67|1224.18|1224.18|1225.67|1225.67|1223.53|1223.53|0
1601390400000|2020-09-29 14:40:00|1224.82|1224.82|1221.13|1221.13|1224.82|1224.82|1221.13|1221.13|0
1601390700000|2020-09-29 14:45:00|1220.49|1220.49|1220.06|1220.06|1221.13|1221.13|1218.91|1218.91|0
1601391000000|2020-09-29 14:50:00|1219.63|1219.63|1216.29|1216.29|1219.63|1219.63|1216.29|1216.29|0
1601391300000|2020-09-29 14:55:00|1216.34|1216.34|1217.01|1217.01|1217.87|1217.87|1215.21|1215.21|0
1601391600000|2020-09-29 15:00:00|1216.37|1216.37|1216.92|1216.92|1218.21|1218.21|1216.15|1216.15|0
1601391900000|2020-09-29 15:05:00|1216.71|1216.71|1216.71|1216.71|1218.42|1218.42|1216.71|1216.71|0
1601392200000|2020-09-29 15:10:00|1216.92|1216.92|1217.86|1217.86|1219.58|1219.58|1216.92|1216.92|0
1601392500000|2020-09-29 15:15:00|1218.29|1218.29|1217.58|1217.58|1218.89|1218.89|1217.37|1217.37|0
1601392800000|2020-09-29 15:20:00|1217.37|1217.37|1218.13|1218.13|1219.47|1219.47|1216.94|1216.94|0
1601393100000|2020-09-29 15:25:00|1218.35|1218.35|1217.99|1217.99|1218.56|1218.56|1216.52|1216.52|0
1601450100000|2020-09-30 07:15:00|1217.52|1217.52|1214.79|1214.79|1217.52|1217.52|1209.98|1209.98|0
1601450400000|2020-09-30 07:20:00|1215.01|1215.01|1215.22|1215.22|1217.73|1217.73|1212.28|1212.28|0
1601450700000|2020-09-30 07:25:00|1213.72|1213.72|1216.87|1216.87|1217.51|1217.51|1213.5|1213.5|0
1601451000000|2020-09-30 07:30:00|1216.44|1216.44|1223.59|1223.59|1223.59|1223.59|1216.22|1216.22|0
1601451300000|2020-09-30 07:35:00|1223.8|1223.8|1220.43|1220.43|1224.23|1224.23|1220|1220|0
1601451600000|2020-09-30 07:40:00|1220.86|1220.86|1211.37|1211.37|1220.86|1220.86|1211.37|1211.37|0
1601451900000|2020-09-30 07:45:00|1211.58|1211.58|1214.52|1214.52|1215.81|1215.81|1209.59|1209.59|0
1601452200000|2020-09-30 07:50:00|1214.31|1214.31|1215.16|1215.16|1216.67|1216.67|1213.02|1213.02|0
1601452500000|2020-09-30 07:55:00|1215.38|1215.38|1212.76|1212.76|1215.97|1215.97|1212.11|1212.11|0
1601452800000|2020-09-30 08:00:00|1212.11|1212.11|1210.46|1210.46|1212.11|1212.11|1209.82|1209.82|0
1601453100000|2020-09-30 08:05:00|1210.89|1210.89|1206.33|1206.33|1211.1|1211.1|1205.9|1205.9|0
1601453400000|2020-09-30 08:10:00|1205.68|1205.68|1209.72|1209.72|1210.36|1210.36|1204.95|1204.95|0
1601453700000|2020-09-30 08:15:00|1210.15|1210.15|1214.02|1214.02|1214.02|1214.02|1210.15|1210.15|0
1601454000000|2020-09-30 08:20:00|1214.24|1214.24|1212.86|1212.86|1215|1215|1212.86|1212.86|0
1601454300000|2020-09-30 08:25:00|1213.01|1213.01|1212.53|1212.53|1213.48|1213.48|1210.81|1210.81|0
1601454600000|2020-09-30 08:30:00|1213.6|1213.6|1212.31|1212.31|1213.6|1213.6|1211.46|1211.46|0
1601454900000|2020-09-30 08:35:00|1212.96|1212.96|1213.38|1213.38|1214.02|1214.02|1211.67|1211.67|0
1601455200000|2020-09-30 08:40:00|1213.59|1213.59|1216.38|1216.38|1217.24|1217.24|1213.59|1213.59|0
1601455500000|2020-09-30 08:45:00|1216.16|1216.16|1216.63|1216.63|1216.85|1216.85|1215.31|1215.31|0
1601455800000|2020-09-30 08:50:00|1216.42|1216.42|1219.42|1219.42|1219.42|1219.42|1215.99|1215.99|0
1601456100000|2020-09-30 08:55:00|1218.78|1218.78|1217.49|1217.49|1220.06|1220.06|1217.49|1217.49|0
1601456400000|2020-09-30 09:00:00|1217.28|1217.28|1218.74|1218.74|1218.74|1218.74|1217.06|1217.06|0
1601456700000|2020-09-30 09:05:00|1218.09|1218.09|1216.71|1216.71|1218.09|1218.09|1216.71|1216.71|0
1601457000000|2020-09-30 09:10:00|1216.28|1216.28|1214.78|1214.78|1216.71|1216.71|1214.35|1214.35|0
1601457300000|2020-09-30 09:15:00|1215|1215|1216.28|1216.28|1216.71|1216.71|1215|1215|0
1601457600000|2020-09-30 09:20:00|1216.5|1216.5|1214.66|1214.66|1216.93|1216.93|1214.66|1214.66|0
1601457900000|2020-09-30 09:25:00|1214.23|1214.23|1212.86|1212.86|1214.23|1214.23|1212.64|1212.64|0
1601458200000|2020-09-30 09:30:00|1212.21|1212.21|1213.71|1213.71|1215.43|1215.43|1212|1212|0
1601458500000|2020-09-30 09:35:00|1213.93|1213.93|1214.14|1214.14|1214.14|1214.14|1213.93|1213.93|0
1601458800000|2020-09-30 09:40:00|1213.71|1213.71|1210.99|1210.99|1213.71|1213.71|1210.99|1210.99|0
1601459100000|2020-09-30 09:45:00|1210.95|1210.95|1209.71|1209.71|1210.95|1210.95|1209.44|1209.44|0
1601459400000|2020-09-30 09:50:00|1211.85|1211.85|1210.99|1210.99|1211.85|1211.85|1210.99|1210.99|0
1601459700000|2020-09-30 09:55:00|1211.21|1211.21|1211.15|1211.15|1211.79|1211.79|1211.15|1211.15|0
1601460000000|2020-09-30 10:00:00|1210.51|1210.51|1208.27|1208.27|1210.51|1210.51|1208.27|1208.27|0
1601460300000|2020-09-30 10:05:00|1208.7|1208.7|1209.3|1209.3|1209.94|1209.94|1206.3|1206.3|0
1601460600000|2020-09-30 10:10:00|1208.23|1208.23|1210.11|1210.11|1210.32|1210.32|1208.01|1208.01|0
1601460900000|2020-09-30 10:15:00|1210.26|1210.26|1210.05|1210.05|1210.9|1210.9|1208.55|1208.55|0
1601461200000|2020-09-30 10:20:00|1209.83|1209.83|1211.43|1211.43|1211.86|1211.86|1209.19|1209.19|0
1601461500000|2020-09-30 10:25:00|1212.29|1212.29|1214.43|1214.43|1214.43|1214.43|1211.64|1211.64|0
1601461800000|2020-09-30 10:30:00|1214.21|1214.21|1215.07|1215.07|1215.72|1215.72|1214|1214|0
1601462100000|2020-09-30 10:35:00|1215.03|1215.03|1214.77|1214.77|1215.41|1215.41|1214.77|1214.77|0
1601462400000|2020-09-30 10:40:00|1213.91|1213.91|1215.84|1215.84|1215.84|1215.84|1213.91|1213.91|0
1601462700000|2020-09-30 10:45:00|1214.98|1214.98|1214.26|1214.26|1215.84|1215.84|1214.26|1214.26|0
1601463000000|2020-09-30 10:50:00|1213.61|1213.61|1211.04|1211.04|1213.61|1213.61|1211.04|1211.04|0
1601463300000|2020-09-30 10:55:00|1212.11|1212.11|1211.09|1211.09|1212.54|1212.54|1210.66|1210.66|0
1601463600000|2020-09-30 11:00:00|1210.02|1210.02|1213.69|1213.69|1215.4|1215.4|1209.8|1209.8|0
1601463900000|2020-09-30 11:05:00|1213.04|1213.04|1214.11|1214.11|1214.54|1214.54|1212.61|1212.61|0
1601464200000|2020-09-30 11:10:00|1213.04|1213.04|1213.66|1213.66|1213.88|1213.88|1212.46|1212.46|0
1601464500000|2020-09-30 11:15:00|1212.38|1212.38|1214.03|1214.03|1214.03|1214.03|1212.38|1212.38|0
1601464800000|2020-09-30 11:20:00|1214.46|1214.46|1214.67|1214.67|1215.75|1215.75|1214.46|1214.46|0
1601465100000|2020-09-30 11:25:00|1214.46|1214.46|1214.59|1214.59|1215.02|1215.02|1214.16|1214.16|0
1601465400000|2020-09-30 11:30:00|1215.24|1215.24|1214.81|1214.81|1215.45|1215.45|1214.16|1214.16|0
1601465700000|2020-09-30 11:35:00|1214.59|1214.59|1214.65|1214.65|1214.65|1214.65|1214.22|1214.22|0
1601466000000|2020-09-30 11:40:00|1215.08|1215.08|1215.29|1215.29|1215.94|1215.94|1214.44|1214.44|0
1601466300000|2020-09-30 11:45:00|1214.65|1214.65|1214.44|1214.44|1214.65|1214.65|1213.79|1213.79|0
1601466600000|2020-09-30 11:50:00|1214.87|1214.87|1214.87|1214.87|1215.29|1215.29|1214.87|1214.87|0
1601466900000|2020-09-30 11:55:00|1215.08|1215.08|1213.67|1213.67|1215.08|1215.08|1213.67|1213.67|0
1601467200000|2020-09-30 12:00:00|1213.88|1213.88|1213.32|1213.32|1213.88|1213.88|1213.11|1213.11|0
1601467500000|2020-09-30 12:05:00|1213.97|1213.97|1214.61|1214.61|1214.61|1214.61|1213.97|1213.97|0
1601467800000|2020-09-30 12:10:00|1215.47|1215.47|1219.97|1219.97|1219.97|1219.97|1215.47|1215.47|0
1601468100000|2020-09-30 12:15:00|1219.75|1219.75|1223.22|1223.22|1223.22|1223.22|1219.75|1219.75|0
1601468400000|2020-09-30 12:20:00|1223.34|1223.34|1224.63|1224.63|1224.63|1224.63|1223.34|1223.34|0
1601468700000|2020-09-30 12:25:00|1224.71|1224.71|1224.4|1224.4|1224.83|1224.83|1224.07|1224.07|0
1601469000000|2020-09-30 12:30:00|1224.62|1224.62|1225.3|1225.3|1227.02|1227.02|1224.62|1224.62|0
1601469300000|2020-09-30 12:35:00|1225.09|1225.09|1225.09|1225.09|1225.3|1225.3|1224.66|1224.66|0
1601469600000|2020-09-30 12:40:00|1224.93|1224.93|1225.3|1225.3|1225.95|1225.95|1224.66|1224.66|0
1601469900000|2020-09-30 12:45:00|1224.02|1224.02|1222.3|1222.3|1224.45|1224.45|1222.3|1222.3|0
1601470200000|2020-09-30 12:50:00|1221.87|1221.87|1223.79|1223.79|1223.79|1223.79|1221.87|1221.87|0
1601470500000|2020-09-30 12:55:00|1223.92|1223.92|1224.86|1224.86|1225.72|1225.72|1223.92|1223.92|0
1601470800000|2020-09-30 13:00:00|1225.07|1225.07|1224.61|1224.61|1225.25|1225.25|1222.68|1222.68|0
1601471100000|2020-09-30 13:05:00|1224.18|1224.18|1225.25|1225.25|1225.47|1225.47|1222.68|1222.68|0
1601471400000|2020-09-30 13:10:00|1226.11|1226.11|1226.33|1226.33|1226.33|1226.33|1224.83|1224.83|0
1601471700000|2020-09-30 13:15:00|1226.54|1226.54|1226.87|1226.87|1226.97|1226.97|1225.68|1225.68|0
1601472000000|2020-09-30 13:20:00|1227.3|1227.3|1231.16|1231.16|1231.16|1231.16|1227.3|1227.3|0
1601472300000|2020-09-30 13:25:00|1231.32|1231.32|1229.8|1229.8|1232.37|1232.37|1229.8|1229.8|0
1601472600000|2020-09-30 13:30:00|1230.23|1230.23|1238.17|1238.17|1238.17|1238.17|1230.23|1230.23|0
1601472900000|2020-09-30 13:35:00|1237.74|1237.74|1237.26|1237.26|1238.17|1238.17|1236.25|1236.25|0
1601473200000|2020-09-30 13:40:00|1237.41|1237.41|1236.25|1236.25|1237.41|1237.41|1236.22|1236.22|0
1601473500000|2020-09-30 13:45:00|1236.46|1236.46|1234.65|1234.65|1236.67|1236.67|1234.65|1234.65|0
1601473800000|2020-09-30 13:50:00|1234.22|1234.22|1235.58|1235.58|1236.09|1236.09|1233.73|1233.73|0
1601474100000|2020-09-30 13:55:00|1235.79|1235.79|1236.1|1236.1|1236.96|1236.96|1235.09|1235.09|0
1601474400000|2020-09-30 14:00:00|1235.95|1235.95|1240.31|1240.31|1240.31|1240.31|1235.31|1235.31|0
1601474700000|2020-09-30 14:05:00|1240.52|1240.52|1243.86|1243.86|1243.86|1243.86|1240.52|1240.52|0
1601475000000|2020-09-30 14:10:00|1243.33|1243.33|1244.43|1244.43|1245.47|1245.47|1242.79|1242.79|0
1601475300000|2020-09-30 14:15:00|1243.89|1243.89|1241.83|1241.83|1245.05|1245.05|1241.83|1241.83|0
1601475600000|2020-09-30 14:20:00|1241.68|1241.68|1245.43|1245.43|1245.43|1245.43|1241.68|1241.68|0
1601475900000|2020-09-30 14:25:00|1244.36|1244.36|1240.18|1240.18|1244.36|1244.36|1239.96|1239.96|0
1601476200000|2020-09-30 14:30:00|1240.33|1240.33|1241.71|1241.71|1242.9|1242.9|1240.33|1240.33|0
1601476500000|2020-09-30 14:35:00|1241.17|1241.17|1240.37|1240.37|1241.17|1241.17|1239.78|1239.78|0
1601476800000|2020-09-30 14:40:00|1239.95|1239.95|1239.63|1239.63|1240.59|1240.59|1238.74|1238.74|0
1601477100000|2020-09-30 14:45:00|1238.99|1238.99|1240.88|1240.88|1241.63|1241.63|1238.99|1238.99|0
1601477400000|2020-09-30 14:50:00|1241.09|1241.09|1240.94|1240.94|1242.16|1242.16|1240.51|1240.51|0
1601477700000|2020-09-30 14:55:00|1240.9|1240.9|1238.35|1238.35|1240.9|1240.9|1238.35|1238.35|0
1601478000000|2020-09-30 15:00:00|1238.13|1238.13|1234.99|1234.99|1238.29|1238.29|1234.35|1234.35|0
1601478300000|2020-09-30 15:05:00|1235.21|1235.21|1232.68|1232.68|1236.06|1236.06|1232.63|1232.63|0
1601478600000|2020-09-30 15:10:00|1232.89|1232.89|1232.07|1232.07|1232.89|1232.89|1231.85|1231.85|0
1601478900000|2020-09-30 15:15:00|1231.85|1231.85|1231.77|1231.77|1232.67|1232.67|1231.34|1231.34|0
1601479200000|2020-09-30 15:20:00|1231.34|1231.34|1230.26|1230.26|1231.79|1231.79|1229.99|1229.99|0
1601479500000|2020-09-30 15:25:00|1230.05|1230.05|1225.37|1225.37|1231.04|1231.04|1224.51|1224.51|0
1601536500000|2020-10-01 07:15:00|1247.1|1247.1|1245.84|1245.84|1249.06|1249.06|1245.84|1245.84|0
1601536800000|2020-10-01 07:20:00|1246.92|1246.92|1244.2|1244.2|1247.45|1247.45|1244.2|1244.2|0
1601537100000|2020-10-01 07:25:00|1244.28|1244.28|1247.2|1247.2|1248.56|1248.56|1244.28|1244.28|0
1601537400000|2020-10-01 07:30:00|1248.28|1248.28|1237.02|1237.02|1248.28|1248.28|1237.02|1237.02|0
1601537700000|2020-10-01 07:35:00|1235.95|1235.95|1234.46|1234.46|1236.59|1236.59|1233.94|1233.94|0
1601538000000|2020-10-01 07:40:00|1234.26|1234.26|1234.43|1234.43|1235.72|1235.72|1233.14|1233.14|0
1601538300000|2020-10-01 07:45:00|1233.36|1233.36|1232.3|1232.3|1235.29|1235.29|1232.3|1232.3|0
1601538600000|2020-10-01 07:50:00|1232.08|1232.08|1231.65|1231.65|1233.43|1233.43|1231.65|1231.65|0
1601538900000|2020-10-01 07:55:00|1231.01|1231.01|1234.94|1234.94|1235.8|1235.8|1230.8|1230.8|0
1601539200000|2020-10-01 08:00:00|1234.3|1234.3|1233.62|1233.62|1235.16|1235.16|1233.2|1233.2|0
1601539500000|2020-10-01 08:05:00|1232.77|1232.77|1232.71|1232.71|1233.57|1233.57|1232.49|1232.49|0
1601539800000|2020-10-01 08:10:00|1232.28|1232.28|1233.91|1233.91|1234.55|1234.55|1232.16|1232.16|0
1601540100000|2020-10-01 08:15:00|1233.6|1233.6|1233.98|1233.98|1235.4|1235.4|1233.56|1233.56|0
1601540400000|2020-10-01 08:20:00|1233.12|1233.12|1229.48|1229.48|1233.77|1233.77|1229.27|1229.27|0
1601540700000|2020-10-01 08:25:00|1229.27|1229.27|1227.44|1227.44|1230.04|1230.04|1227.01|1227.01|0
1601541000000|2020-10-01 08:30:00|1227.69|1227.69|1221.79|1221.79|1227.86|1227.86|1221.79|1221.79|0
1601541300000|2020-10-01 08:35:00|1221.7|1221.7|1221.28|1221.28|1222.78|1222.78|1221.28|1221.28|0
1601541600000|2020-10-01 08:40:00|1221.7|1221.7|1220.07|1220.07|1221.7|1221.7|1219.22|1219.22|0
1601541900000|2020-10-01 08:45:00|1220.29|1220.29|1220.93|1220.93|1221.79|1221.79|1220.29|1220.29|0
1601542200000|2020-10-01 08:50:00|1220.81|1220.81|1219.35|1219.35|1220.81|1220.81|1218.93|1218.93|0
1601542500000|2020-10-01 08:55:00|1220.21|1220.21|1217.64|1217.64|1220.64|1220.64|1217|1217|0
1601542800000|2020-10-01 09:00:00|1216.78|1216.78|1219.99|1219.99|1220.2|1220.2|1216.78|1216.78|0
1601543100000|2020-10-01 09:05:00|1220.42|1220.42|1224.92|1224.92|1225.35|1225.35|1218.92|1218.92|0
1601543400000|2020-10-01 09:10:00|1225.13|1225.13|1227.71|1227.71|1228.35|1228.35|1225.13|1225.13|0
1601543700000|2020-10-01 09:15:00|1227.92|1227.92|1228.84|1228.84|1229.06|1229.06|1227.28|1227.28|0
1601544000000|2020-10-01 09:20:00|1229.7|1229.7|1231.41|1231.41|1231.41|1231.41|1229.27|1229.27|0
1601544300000|2020-10-01 09:25:00|1231.62|1231.62|1235.9|1235.9|1236.54|1236.54|1231.54|1231.54|0
1601544600000|2020-10-01 09:30:00|1236.11|1236.11|1233.07|1233.07|1237.06|1237.06|1233.07|1233.07|0
1601544900000|2020-10-01 09:35:00|1232.21|1232.21|1233.16|1233.16|1233.16|1233.16|1230.92|1230.92|0
1601545200000|2020-10-01 09:40:00|1233.29|1233.29|1232.43|1232.43|1234.15|1234.15|1232.22|1232.22|0
1601545500000|2020-10-01 09:45:00|1232.22|1232.22|1231.02|1231.02|1235.06|1235.06|1231.02|1231.02|0
1601545800000|2020-10-01 09:50:00|1230.17|1230.17|1229.26|1229.26|1231.4|1231.4|1229.26|1229.26|0
1601546100000|2020-10-01 09:55:00|1230.12|1230.12|1232.69|1232.69|1232.69|1232.69|1230.12|1230.12|0
1601546400000|2020-10-01 10:00:00|1232.9|1232.9|1233.5|1233.5|1233.72|1233.72|1231.83|1231.83|0
1601546700000|2020-10-01 10:05:00|1234.15|1234.15|1234.23|1234.23|1236.84|1236.84|1234.15|1234.15|0
1601547000000|2020-10-01 10:10:00|1234.66|1234.66|1235.95|1235.95|1235.95|1235.95|1234.66|1234.66|0
1601547300000|2020-10-01 10:15:00|1235.52|1235.52|1235.9|1235.9|1236.37|1236.37|1235.05|1235.05|0
1601547600000|2020-10-01 10:20:00|1235.05|1235.05|1235.9|1235.9|1235.9|1235.9|1234.62|1234.62|0
1601547900000|2020-10-01 10:25:00|1236.12|1236.12|1236.12|1236.12|1236.76|1236.76|1236.12|1236.12|0
1601548200000|2020-10-01 10:30:00|1235.9|1235.9|1235.62|1235.62|1236.42|1236.42|1234.83|1234.83|0
1601548500000|2020-10-01 10:35:00|1235.83|1235.83|1236.26|1236.26|1236.26|1236.26|1235.83|1235.83|0
1601548800000|2020-10-01 10:40:00|1236.69|1236.69|1235.19|1235.19|1236.69|1236.69|1234.97|1234.97|0
1601549100000|2020-10-01 10:45:00|1235.4|1235.4|1235.19|1235.19|1236.26|1236.26|1234.97|1234.97|0
1601549400000|2020-10-01 10:50:00|1235.4|1235.4|1235.15|1235.15|1235.62|1235.62|1233.86|1233.86|0
1601549700000|2020-10-01 10:55:00|1235.57|1235.57|1236.09|1236.09|1236.22|1236.22|1235.57|1235.57|0
1601550000000|2020-10-01 11:00:00|1236.17|1236.17|1236.13|1236.13|1236.34|1236.34|1235.7|1235.7|0
1601550300000|2020-10-01 11:05:00|1235.91|1235.91|1235.23|1235.23|1236.09|1236.09|1235.01|1235.01|0
1601550600000|2020-10-01 11:10:00|1235.66|1235.66|1237.16|1237.16|1237.37|1237.37|1235.66|1235.66|0
1601550900000|2020-10-01 11:15:00|1236.94|1236.94|1235.36|1235.36|1236.94|1236.94|1234.72|1234.72|0
1601551200000|2020-10-01 11:20:00|1235.44|1235.44|1236.64|1236.64|1236.64|1236.64|1234.37|1234.37|0
1601551500000|2020-10-01 11:25:00|1237.07|1237.07|1239.02|1239.02|1240.06|1240.06|1237.07|1237.07|0
1601551800000|2020-10-01 11:30:00|1238.71|1238.71|1242.54|1242.54|1242.54|1242.54|1238.71|1238.71|0
1601552100000|2020-10-01 11:35:00|1242.32|1242.32|1241.04|1241.04|1242.32|1242.32|1239.75|1239.75|0
1601552400000|2020-10-01 11:40:00|1240.82|1240.82|1241.51|1241.51|1241.89|1241.89|1240.39|1240.39|0
1601552700000|2020-10-01 11:45:00|1241.47|1241.47|1241.6|1241.6|1242.33|1242.33|1241.39|1241.39|0
1601553000000|2020-10-01 11:50:00|1241.17|1241.17|1240.61|1240.61|1241.17|1241.17|1239.75|1239.75|0
1601553300000|2020-10-01 11:55:00|1241.04|1241.04|1242.73|1242.73|1242.73|1242.73|1240.88|1240.88|0
1601553600000|2020-10-01 12:00:00|1242.88|1242.88|1240.8|1240.8|1242.88|1242.88|1240.59|1240.59|0
1601553900000|2020-10-01 12:05:00|1241.01|1241.01|1236.32|1236.32|1241.01|1241.01|1236.32|1236.32|0
1601554200000|2020-10-01 12:10:00|1236.1|1236.1|1235.46|1235.46|1236.1|1236.1|1234.17|1234.17|0
1601554500000|2020-10-01 12:15:00|1234.6|1234.6|1232.21|1232.21|1235.03|1235.03|1232.21|1232.21|0
1601554800000|2020-10-01 12:20:00|1232.09|1232.09|1232.48|1232.48|1232.48|1232.48|1231.44|1231.44|0
1601555100000|2020-10-01 12:25:00|1232.52|1232.52|1233.16|1233.16|1233.37|1233.37|1231.7|1231.7|0
1601555400000|2020-10-01 12:30:00|1233.37|1233.37|1233.65|1233.65|1234.45|1234.45|1233.16|1233.16|0
1601555700000|2020-10-01 12:35:00|1233.43|1233.43|1233.61|1233.61|1233.61|1233.61|1232.11|1232.11|0
1601556000000|2020-10-01 12:40:00|1233.18|1233.18|1232.19|1232.19|1233.9|1233.9|1232.19|1232.19|0
1601556300000|2020-10-01 12:45:00|1230.05|1230.05|1231.02|1231.02|1231.57|1231.57|1229.64|1229.64|0
1601556600000|2020-10-01 12:50:00|1231.23|1231.23|1231.74|1231.74|1232.52|1232.52|1231.23|1231.23|0
1601556900000|2020-10-01 12:55:00|1231.31|1231.31|1231.05|1231.05|1232.6|1232.6|1231.05|1231.05|0
1601557200000|2020-10-01 13:00:00|1231.26|1231.26|1232.34|1232.34|1233.62|1233.62|1231.26|1231.26|0
1601557500000|2020-10-01 13:05:00|1231.91|1231.91|1230.71|1230.71|1233.41|1233.41|1229.09|1229.09|0
1601557800000|2020-10-01 13:10:00|1230.92|1230.92|1230.19|1230.19|1231.43|1231.43|1230.19|1230.19|0
1601558100000|2020-10-01 13:15:00|1230.34|1230.34|1230.85|1230.85|1232.53|1232.53|1230.34|1230.34|0
1601558400000|2020-10-01 13:20:00|1231.07|1231.07|1230.85|1230.85|1231.5|1231.5|1230.42|1230.42|0
1601558700000|2020-10-01 13:25:00|1230.81|1230.81|1234.28|1234.28|1234.5|1234.5|1230.81|1230.81|0
1601559000000|2020-10-01 13:30:00|1234.07|1234.07|1231.92|1231.92|1234.07|1234.07|1230.85|1230.85|0
1601559300000|2020-10-01 13:35:00|1233|1233|1230.6|1230.6|1233.21|1233.21|1230.6|1230.6|0
1601559600000|2020-10-01 13:40:00|1231.03|1231.03|1233.65|1233.65|1233.69|1233.69|1230.6|1230.6|0
1601559900000|2020-10-01 13:45:00|1233.43|1233.43|1234.28|1234.28|1234.28|1234.28|1232.79|1232.79|0
1601560200000|2020-10-01 13:50:00|1234.71|1234.71|1231.45|1231.45|1234.93|1234.93|1231.45|1231.45|0
1601560500000|2020-10-01 13:55:00|1231.88|1231.88|1232.23|1232.23|1232.87|1232.87|1231.24|1231.24|0
1601560800000|2020-10-01 14:00:00|1231.59|1231.59|1229.01|1229.01|1232.87|1232.87|1229.01|1229.01|0
1601561100000|2020-10-01 14:05:00|1229.23|1229.23|1226.06|1226.06|1229.23|1229.23|1225.25|1225.25|0
1601561400000|2020-10-01 14:10:00|1226.28|1226.28|1230.65|1230.65|1230.65|1230.65|1226.28|1226.28|0
1601561700000|2020-10-01 14:15:00|1230.86|1230.86|1229.19|1229.19|1232.02|1232.02|1229.19|1229.19|0
1601562000000|2020-10-01 14:20:00|1228.76|1228.76|1228.62|1228.62|1229.19|1229.19|1228.19|1228.19|0
1601562300000|2020-10-01 14:25:00|1228.41|1228.41|1228.84|1228.84|1229.91|1229.91|1228.19|1228.19|0
1601562600000|2020-10-01 14:30:00|1228.62|1228.62|1231.68|1231.68|1231.77|1231.77|1227.08|1227.08|0
1601562900000|2020-10-01 14:35:00|1232.11|1232.11|1232.59|1232.59|1232.66|1232.66|1231.04|1231.04|0
1601563200000|2020-10-01 14:40:00|1232.81|1232.81|1230.88|1230.88|1233.67|1233.67|1230.88|1230.88|0
1601563500000|2020-10-01 14:45:00|1231.09|1231.09|1231.04|1231.04|1232.17|1232.17|1230.02|1230.02|0
1601563800000|2020-10-01 14:50:00|1230.83|1230.83|1230.35|1230.35|1231.34|1231.34|1230.35|1230.35|0
1601564100000|2020-10-01 14:55:00|1230.57|1230.57|1233.52|1233.52|1233.52|1233.52|1229.87|1229.87|0
1601564400000|2020-10-01 15:00:00|1234.38|1234.38|1235.27|1235.27|1235.48|1235.48|1233.73|1233.73|0
1601564700000|2020-10-01 15:05:00|1235.18|1235.18|1232.69|1232.69|1235.18|1235.18|1232.69|1232.69|0
1601565000000|2020-10-01 15:10:00|1232.9|1232.9|1234.6|1234.6|1234.6|1234.6|1232.9|1232.9|0
1601565300000|2020-10-01 15:15:00|1234.64|1234.64|1233.47|1233.47|1235.3|1235.3|1233.47|1233.47|0
1601565600000|2020-10-01 15:20:00|1233.9|1233.9|1232.96|1232.96|1233.96|1233.96|1231.98|1231.98|0
1601565900000|2020-10-01 15:25:00|1232.92|1232.92|1231.27|1231.27|1233.73|1233.73|1230.9|1230.9|0
1601536500000|2020-10-01 07:15:00|1247.1|1247.1|1245.84|1245.84|1249.06|1249.06|1245.84|1245.84|0
1601536800000|2020-10-01 07:20:00|1246.92|1246.92|1244.2|1244.2|1247.45|1247.45|1244.2|1244.2|0
1601537100000|2020-10-01 07:25:00|1244.28|1244.28|1247.2|1247.2|1248.56|1248.56|1244.28|1244.28|0
1601537400000|2020-10-01 07:30:00|1248.28|1248.28|1237.02|1237.02|1248.28|1248.28|1237.02|1237.02|0
1601537700000|2020-10-01 07:35:00|1235.95|1235.95|1234.46|1234.46|1236.59|1236.59|1233.94|1233.94|0
1601538000000|2020-10-01 07:40:00|1234.26|1234.26|1234.43|1234.43|1235.72|1235.72|1233.14|1233.14|0
1601538300000|2020-10-01 07:45:00|1233.36|1233.36|1232.3|1232.3|1235.29|1235.29|1232.3|1232.3|0
1601538600000|2020-10-01 07:50:00|1232.08|1232.08|1231.65|1231.65|1233.43|1233.43|1231.65|1231.65|0
1601538900000|2020-10-01 07:55:00|1231.01|1231.01|1234.94|1234.94|1235.8|1235.8|1230.8|1230.8|0
1601539200000|2020-10-01 08:00:00|1234.3|1234.3|1233.62|1233.62|1235.16|1235.16|1233.2|1233.2|0
1601539500000|2020-10-01 08:05:00|1232.77|1232.77|1232.71|1232.71|1233.57|1233.57|1232.49|1232.49|0
1601539800000|2020-10-01 08:10:00|1232.28|1232.28|1233.91|1233.91|1234.55|1234.55|1232.16|1232.16|0
1601540100000|2020-10-01 08:15:00|1233.6|1233.6|1233.98|1233.98|1235.4|1235.4|1233.56|1233.56|0
1601540400000|2020-10-01 08:20:00|1233.12|1233.12|1229.48|1229.48|1233.77|1233.77|1229.27|1229.27|0
1601540700000|2020-10-01 08:25:00|1229.27|1229.27|1227.44|1227.44|1230.04|1230.04|1227.01|1227.01|0
1601541000000|2020-10-01 08:30:00|1227.69|1227.69|1221.79|1221.79|1227.86|1227.86|1221.79|1221.79|0
1601541300000|2020-10-01 08:35:00|1221.7|1221.7|1221.28|1221.28|1222.78|1222.78|1221.28|1221.28|0
1601541600000|2020-10-01 08:40:00|1221.7|1221.7|1220.07|1220.07|1221.7|1221.7|1219.22|1219.22|0
1601541900000|2020-10-01 08:45:00|1220.29|1220.29|1220.93|1220.93|1221.79|1221.79|1220.29|1220.29|0
1601542200000|2020-10-01 08:50:00|1220.81|1220.81|1219.35|1219.35|1220.81|1220.81|1218.93|1218.93|0
1601542500000|2020-10-01 08:55:00|1220.21|1220.21|1217.64|1217.64|1220.64|1220.64|1217|1217|0
1601542800000|2020-10-01 09:00:00|1216.78|1216.78|1219.99|1219.99|1220.2|1220.2|1216.78|1216.78|0
1601543100000|2020-10-01 09:05:00|1220.42|1220.42|1224.92|1224.92|1225.35|1225.35|1218.92|1218.92|0
1601543400000|2020-10-01 09:10:00|1225.13|1225.13|1227.71|1227.71|1228.35|1228.35|1225.13|1225.13|0
1601543700000|2020-10-01 09:15:00|1227.92|1227.92|1228.84|1228.84|1229.06|1229.06|1227.28|1227.28|0
1601544000000|2020-10-01 09:20:00|1229.7|1229.7|1231.41|1231.41|1231.41|1231.41|1229.27|1229.27|0
1601544300000|2020-10-01 09:25:00|1231.62|1231.62|1235.9|1235.9|1236.54|1236.54|1231.54|1231.54|0
1601544600000|2020-10-01 09:30:00|1236.11|1236.11|1233.07|1233.07|1237.06|1237.06|1233.07|1233.07|0
1601544900000|2020-10-01 09:35:00|1232.21|1232.21|1233.16|1233.16|1233.16|1233.16|1230.92|1230.92|0
1601545200000|2020-10-01 09:40:00|1233.29|1233.29|1232.43|1232.43|1234.15|1234.15|1232.22|1232.22|0
1601545500000|2020-10-01 09:45:00|1232.22|1232.22|1231.02|1231.02|1235.06|1235.06|1231.02|1231.02|0
1601545800000|2020-10-01 09:50:00|1230.17|1230.17|1229.26|1229.26|1231.4|1231.4|1229.26|1229.26|0
1601546100000|2020-10-01 09:55:00|1230.12|1230.12|1232.69|1232.69|1232.69|1232.69|1230.12|1230.12|0
1601546400000|2020-10-01 10:00:00|1232.9|1232.9|1233.5|1233.5|1233.72|1233.72|1231.83|1231.83|0
1601546700000|2020-10-01 10:05:00|1234.15|1234.15|1234.23|1234.23|1236.84|1236.84|1234.15|1234.15|0
1601547000000|2020-10-01 10:10:00|1234.66|1234.66|1235.95|1235.95|1235.95|1235.95|1234.66|1234.66|0
1601547300000|2020-10-01 10:15:00|1235.52|1235.52|1235.9|1235.9|1236.37|1236.37|1235.05|1235.05|0
1601547600000|2020-10-01 10:20:00|1235.05|1235.05|1235.9|1235.9|1235.9|1235.9|1234.62|1234.62|0
1601547900000|2020-10-01 10:25:00|1236.12|1236.12|1236.12|1236.12|1236.76|1236.76|1236.12|1236.12|0
1601548200000|2020-10-01 10:30:00|1235.9|1235.9|1235.62|1235.62|1236.42|1236.42|1234.83|1234.83|0
1601548500000|2020-10-01 10:35:00|1235.83|1235.83|1236.26|1236.26|1236.26|1236.26|1235.83|1235.83|0
1601548800000|2020-10-01 10:40:00|1236.69|1236.69|1235.19|1235.19|1236.69|1236.69|1234.97|1234.97|0
1601549100000|2020-10-01 10:45:00|1235.4|1235.4|1235.19|1235.19|1236.26|1236.26|1234.97|1234.97|0
1601549400000|2020-10-01 10:50:00|1235.4|1235.4|1235.15|1235.15|1235.62|1235.62|1233.86|1233.86|0
1601549700000|2020-10-01 10:55:00|1235.57|1235.57|1236.09|1236.09|1236.22|1236.22|1235.57|1235.57|0
1601550000000|2020-10-01 11:00:00|1236.17|1236.17|1236.13|1236.13|1236.34|1236.34|1235.7|1235.7|0
1601550300000|2020-10-01 11:05:00|1235.91|1235.91|1235.23|1235.23|1236.09|1236.09|1235.01|1235.01|0
1601550600000|2020-10-01 11:10:00|1235.66|1235.66|1237.16|1237.16|1237.37|1237.37|1235.66|1235.66|0
1601550900000|2020-10-01 11:15:00|1236.94|1236.94|1235.36|1235.36|1236.94|1236.94|1234.72|1234.72|0
1601551200000|2020-10-01 11:20:00|1235.44|1235.44|1236.64|1236.64|1236.64|1236.64|1234.37|1234.37|0
1601551500000|2020-10-01 11:25:00|1237.07|1237.07|1239.02|1239.02|1240.06|1240.06|1237.07|1237.07|0
1601551800000|2020-10-01 11:30:00|1238.71|1238.71|1242.54|1242.54|1242.54|1242.54|1238.71|1238.71|0
1601552100000|2020-10-01 11:35:00|1242.32|1242.32|1241.04|1241.04|1242.32|1242.32|1239.75|1239.75|0
1601552400000|2020-10-01 11:40:00|1240.82|1240.82|1241.51|1241.51|1241.89|1241.89|1240.39|1240.39|0
1601552700000|2020-10-01 11:45:00|1241.47|1241.47|1241.6|1241.6|1242.33|1242.33|1241.39|1241.39|0
1601553000000|2020-10-01 11:50:00|1241.17|1241.17|1240.61|1240.61|1241.17|1241.17|1239.75|1239.75|0
1601553300000|2020-10-01 11:55:00|1241.04|1241.04|1242.73|1242.73|1242.73|1242.73|1240.88|1240.88|0
1601553600000|2020-10-01 12:00:00|1242.88|1242.88|1240.8|1240.8|1242.88|1242.88|1240.59|1240.59|0
1601553900000|2020-10-01 12:05:00|1241.01|1241.01|1236.32|1236.32|1241.01|1241.01|1236.32|1236.32|0
1601554200000|2020-10-01 12:10:00|1236.1|1236.1|1235.46|1235.46|1236.1|1236.1|1234.17|1234.17|0
1601554500000|2020-10-01 12:15:00|1234.6|1234.6|1232.21|1232.21|1235.03|1235.03|1232.21|1232.21|0
1601554800000|2020-10-01 12:20:00|1232.09|1232.09|1232.48|1232.48|1232.48|1232.48|1231.44|1231.44|0
1601555100000|2020-10-01 12:25:00|1232.52|1232.52|1233.16|1233.16|1233.37|1233.37|1231.7|1231.7|0
1601555400000|2020-10-01 12:30:00|1233.37|1233.37|1233.65|1233.65|1234.45|1234.45|1233.16|1233.16|0
1601555700000|2020-10-01 12:35:00|1233.43|1233.43|1233.61|1233.61|1233.61|1233.61|1232.11|1232.11|0
1601556000000|2020-10-01 12:40:00|1233.18|1233.18|1232.19|1232.19|1233.9|1233.9|1232.19|1232.19|0
1601556300000|2020-10-01 12:45:00|1230.05|1230.05|1231.02|1231.02|1231.57|1231.57|1229.64|1229.64|0
1601556600000|2020-10-01 12:50:00|1231.23|1231.23|1231.74|1231.74|1232.52|1232.52|1231.23|1231.23|0
1601556900000|2020-10-01 12:55:00|1231.31|1231.31|1231.05|1231.05|1232.6|1232.6|1231.05|1231.05|0
1601557200000|2020-10-01 13:00:00|1231.26|1231.26|1232.34|1232.34|1233.62|1233.62|1231.26|1231.26|0
1601557500000|2020-10-01 13:05:00|1231.91|1231.91|1230.71|1230.71|1233.41|1233.41|1229.09|1229.09|0
1601557800000|2020-10-01 13:10:00|1230.92|1230.92|1230.19|1230.19|1231.43|1231.43|1230.19|1230.19|0
1601558100000|2020-10-01 13:15:00|1230.34|1230.34|1230.85|1230.85|1232.53|1232.53|1230.34|1230.34|0
1601558400000|2020-10-01 13:20:00|1231.07|1231.07|1230.85|1230.85|1231.5|1231.5|1230.42|1230.42|0
1601558700000|2020-10-01 13:25:00|1230.81|1230.81|1234.28|1234.28|1234.5|1234.5|1230.81|1230.81|0
1601559000000|2020-10-01 13:30:00|1234.07|1234.07|1231.92|1231.92|1234.07|1234.07|1230.85|1230.85|0
1601559300000|2020-10-01 13:35:00|1233|1233|1230.6|1230.6|1233.21|1233.21|1230.6|1230.6|0
1601559600000|2020-10-01 13:40:00|1231.03|1231.03|1233.65|1233.65|1233.69|1233.69|1230.6|1230.6|0
1601559900000|2020-10-01 13:45:00|1233.43|1233.43|1234.28|1234.28|1234.28|1234.28|1232.79|1232.79|0
1601560200000|2020-10-01 13:50:00|1234.71|1234.71|1231.45|1231.45|1234.93|1234.93|1231.45|1231.45|0
1601560500000|2020-10-01 13:55:00|1231.88|1231.88|1232.23|1232.23|1232.87|1232.87|1231.24|1231.24|0
1601560800000|2020-10-01 14:00:00|1231.59|1231.59|1229.01|1229.01|1232.87|1232.87|1229.01|1229.01|0
1601561100000|2020-10-01 14:05:00|1229.23|1229.23|1226.06|1226.06|1229.23|1229.23|1225.25|1225.25|0
1601561400000|2020-10-01 14:10:00|1226.28|1226.28|1230.65|1230.65|1230.65|1230.65|1226.28|1226.28|0
1601561700000|2020-10-01 14:15:00|1230.86|1230.86|1229.19|1229.19|1232.02|1232.02|1229.19|1229.19|0
1601562000000|2020-10-01 14:20:00|1228.76|1228.76|1228.62|1228.62|1229.19|1229.19|1228.19|1228.19|0
1601562300000|2020-10-01 14:25:00|1228.41|1228.41|1228.84|1228.84|1229.91|1229.91|1228.19|1228.19|0
1601562600000|2020-10-01 14:30:00|1228.62|1228.62|1231.68|1231.68|1231.77|1231.77|1227.08|1227.08|0
1601562900000|2020-10-01 14:35:00|1232.11|1232.11|1232.59|1232.59|1232.66|1232.66|1231.04|1231.04|0
1601563200000|2020-10-01 14:40:00|1232.81|1232.81|1230.88|1230.88|1233.67|1233.67|1230.88|1230.88|0
1601563500000|2020-10-01 14:45:00|1231.09|1231.09|1231.04|1231.04|1232.17|1232.17|1230.02|1230.02|0
1601563800000|2020-10-01 14:50:00|1230.83|1230.83|1230.35|1230.35|1231.34|1231.34|1230.35|1230.35|0
1601564100000|2020-10-01 14:55:00|1230.57|1230.57|1233.52|1233.52|1233.52|1233.52|1229.87|1229.87|0
1601564400000|2020-10-01 15:00:00|1234.38|1234.38|1235.27|1235.27|1235.48|1235.48|1233.73|1233.73|0
1601564700000|2020-10-01 15:05:00|1235.18|1235.18|1232.69|1232.69|1235.18|1235.18|1232.69|1232.69|0
1601565000000|2020-10-01 15:10:00|1232.9|1232.9|1234.6|1234.6|1234.6|1234.6|1232.9|1232.9|0
1601565300000|2020-10-01 15:15:00|1234.64|1234.64|1233.47|1233.47|1235.3|1235.3|1233.47|1233.47|0
1601565600000|2020-10-01 15:20:00|1233.9|1233.9|1232.96|1232.96|1233.96|1233.96|1231.98|1231.98|0
1601565900000|2020-10-01 15:25:00|1232.92|1232.92|1231.27|1231.27|1233.73|1233.73|1230.9|1230.9|0
1601622900000|2020-10-02 07:15:00|1228.64|1228.64|1225.85|1225.85|1229.28|1229.28|1224.78|1224.78|0
1601623200000|2020-10-02 07:20:00|1226.71|1226.71|1227.31|1227.31|1230.96|1230.96|1226.71|1226.71|0
1601623500000|2020-10-02 07:25:00|1227.95|1227.95|1226.67|1226.67|1230.96|1230.96|1226.03|1226.03|0
1601623800000|2020-10-02 07:30:00|1227.1|1227.1|1226.88|1226.88|1227.1|1227.1|1225.17|1225.17|0
1601624100000|2020-10-02 07:35:00|1226.24|1226.24|1226.67|1226.67|1226.67|1226.67|1223.45|1223.45|0
1601624400000|2020-10-02 07:40:00|1226.45|1226.45|1226.67|1226.67|1226.67|1226.67|1226.03|1226.03|0
1601624700000|2020-10-02 07:45:00|1226.03|1226.03|1223.81|1223.81|1226.24|1226.24|1223.81|1223.81|0
1601625000000|2020-10-02 07:50:00|1224.02|1224.02|1223.64|1223.64|1224.02|1224.02|1220.64|1220.64|0
1601625300000|2020-10-02 07:55:00|1222.78|1222.78|1222.61|1222.61|1223.21|1223.21|1221.93|1221.93|0
1601625600000|2020-10-02 08:00:00|1223.04|1223.04|1226.59|1226.59|1227.02|1227.02|1223.04|1223.04|0
1601625900000|2020-10-02 08:05:00|1227.23|1227.23|1228.45|1228.45|1228.45|1228.45|1226.31|1226.31|0
1601626200000|2020-10-02 08:10:00|1228.49|1228.49|1226.61|1226.61|1229.42|1229.42|1225.84|1225.84|0
1601626500000|2020-10-02 08:15:00|1227.04|1227.04|1229.77|1229.77|1229.77|1229.77|1227.04|1227.04|0
1601626800000|2020-10-02 08:20:00|1230.2|1230.2|1228.91|1228.91|1230.2|1230.2|1228.48|1228.48|0
1601627100000|2020-10-02 08:25:00|1228.7|1228.7|1228.48|1228.48|1229.13|1229.13|1228.05|1228.05|0
1601627400000|2020-10-02 08:30:00|1227.84|1227.84|1227.91|1227.91|1227.96|1227.96|1226.03|1226.03|0
1601627700000|2020-10-02 08:35:00|1228.04|1228.04|1228.21|1228.21|1230.14|1230.14|1228|1228|0
1601628000000|2020-10-02 08:40:00|1226.71|1226.71|1227.9|1227.9|1228.05|1228.05|1225.85|1225.85|0
1601628300000|2020-10-02 08:45:00|1227.68|1227.68|1225.75|1225.75|1227.68|1227.68|1225.75|1225.75|0
1601628600000|2020-10-02 08:50:00|1225.97|1225.97|1226.86|1226.86|1227.07|1227.07|1225.32|1225.32|0
1601628900000|2020-10-02 08:55:00|1226.43|1226.43|1225.14|1225.14|1227.28|1227.28|1224.93|1224.93|0
1601629200000|2020-10-02 09:00:00|1224.28|1224.28|1226.08|1226.08|1226.08|1226.08|1223.21|1223.21|0
1601629500000|2020-10-02 09:05:00|1225.65|1225.65|1223.72|1223.72|1225.87|1225.87|1223.51|1223.51|0
1601629800000|2020-10-02 09:10:00|1223.68|1223.68|1223.04|1223.04|1224.54|1224.54|1222.61|1222.61|0
1601630100000|2020-10-02 09:15:00|1222.82|1222.82|1221.28|1221.28|1222.82|1222.82|1221.28|1221.28|0
1601630400000|2020-10-02 09:20:00|1221.07|1221.07|1218.71|1218.71|1221.28|1221.28|1218.71|1218.71|0
1601630700000|2020-10-02 09:25:00|1218.93|1218.93|1219.6|1219.6|1220.21|1220.21|1218.93|1218.93|0
1601631000000|2020-10-02 09:30:00|1220.68|1220.68|1219.39|1219.39|1220.68|1220.68|1218.75|1218.75|0
1601631300000|2020-10-02 09:35:00|1220.25|1220.25|1220.33|1220.33|1220.33|1220.33|1219.6|1219.6|0
1601631600000|2020-10-02 09:40:00|1220.76|1220.76|1218.6|1218.6|1220.8|1220.8|1217.74|1217.74|0
1601631900000|2020-10-02 09:45:00|1218.38|1218.38|1218.38|1218.38|1219.03|1219.03|1217.95|1217.95|0
1601632200000|2020-10-02 09:50:00|1218.6|1218.6|1220.04|1220.04|1220.04|1220.04|1218.38|1218.38|0
1601632500000|2020-10-02 09:55:00|1220.25|1220.25|1219.88|1219.88|1220.25|1220.25|1219.24|1219.24|0
1601632800000|2020-10-02 10:00:00|1219.67|1219.67|1220.95|1220.95|1220.95|1220.95|1218.6|1218.6|0
1601633100000|2020-10-02 10:05:00|1221.38|1221.38|1222.24|1222.24|1222.88|1222.88|1221.38|1221.38|0
1601633400000|2020-10-02 10:10:00|1221.6|1221.6|1220.7|1220.7|1221.6|1221.6|1220.7|1220.7|0
1601633700000|2020-10-02 10:15:00|1218.77|1218.77|1216.85|1216.85|1218.77|1218.77|1216.85|1216.85|0
1601634000000|2020-10-02 10:20:00|1216.42|1216.42|1216.42|1216.42|1216.42|1216.42|1215.78|1215.78|0
1601634300000|2020-10-02 10:25:00|1216.63|1216.63|1217.28|1217.28|1218.78|1218.78|1216.63|1216.63|0
1601634600000|2020-10-02 10:30:00|1217.06|1217.06|1218.35|1218.35|1218.35|1218.35|1216.63|1216.63|0
1601634900000|2020-10-02 10:35:00|1219.21|1219.21|1220.71|1220.71|1220.71|1220.71|1219.21|1219.21|0
1601635200000|2020-10-02 10:40:00|1220.49|1220.49|1219.51|1219.51|1220.71|1220.71|1218.65|1218.65|0
1601635500000|2020-10-02 10:45:00|1219.08|1219.08|1218.23|1218.23|1219.08|1219.08|1217.8|1217.8|0
1601635800000|2020-10-02 10:50:00|1218.65|1218.65|1219.33|1219.33|1220.19|1220.19|1218.65|1218.65|0
1601636100000|2020-10-02 10:55:00|1220.19|1220.19|1218.9|1218.9|1220.4|1220.4|1218.47|1218.47|0
1601636400000|2020-10-02 11:00:00|1218.26|1218.26|1216.97|1216.97|1218.26|1218.26|1216.97|1216.97|0
1601636700000|2020-10-02 11:05:00|1216.54|1216.54|1216.12|1216.12|1216.54|1216.54|1215.69|1215.69|0
1601637000000|2020-10-02 11:10:00|1216.76|1216.76|1216.33|1216.33|1217.62|1217.62|1216.33|1216.33|0
1601637300000|2020-10-02 11:15:00|1216.97|1216.97|1216.84|1216.84|1217.53|1217.53|1216.84|1216.84|0
1601637600000|2020-10-02 11:20:00|1217.06|1217.06|1216.41|1216.41|1217.06|1217.06|1216.41|1216.41|0
1601637900000|2020-10-02 11:25:00|1215.98|1215.98|1215.77|1215.77|1216.84|1216.84|1215.77|1215.77|0
1601638200000|2020-10-02 11:30:00|1216.2|1216.2|1216.2|1216.2|1217.06|1217.06|1215.55|1215.55|0
1601638500000|2020-10-02 11:35:00|1217.06|1217.06|1217.82|1217.82|1217.82|1217.82|1217.06|1217.06|0
1601638800000|2020-10-02 11:40:00|1216.75|1216.75|1214.18|1214.18|1216.75|1216.75|1213.11|1213.11|0
1601639100000|2020-10-02 11:45:00|1213.75|1213.75|1214.61|1214.61|1214.82|1214.82|1213.75|1213.75|0
1601639400000|2020-10-02 11:50:00|1214.18|1214.18|1215.46|1215.46|1215.46|1215.46|1213.75|1213.75|0
1601639700000|2020-10-02 11:55:00|1214.61|1214.61|1215.42|1215.42|1215.46|1215.46|1214.39|1214.39|0
1601640000000|2020-10-02 12:00:00|1215.64|1215.64|1215.85|1215.85|1215.85|1215.85|1214.99|1214.99|0
1601640300000|2020-10-02 12:05:00|1216.07|1216.07|1216.88|1216.88|1217.04|1217.04|1216.02|1216.02|0
1601640600000|2020-10-02 12:10:00|1217.31|1217.31|1218.66|1218.66|1218.81|1218.81|1217.31|1217.31|0
1601640900000|2020-10-02 12:15:00|1219.73|1219.73|1219.51|1219.51|1219.94|1219.94|1218.62|1218.62|0
1601641200000|2020-10-02 12:20:00|1219.73|1219.73|1220.87|1220.87|1221.3|1221.3|1219.65|1219.65|0
1601641500000|2020-10-02 12:25:00|1220.01|1220.01|1220.01|1220.01|1220.01|1220.01|1218.73|1218.73|0
1601641800000|2020-10-02 12:30:00|1219.16|1219.16|1218.09|1218.09|1219.16|1219.16|1218.09|1218.09|0
1601642100000|2020-10-02 12:35:00|1217.66|1217.66|1217.23|1217.23|1218.09|1218.09|1217.01|1217.01|0
1601642400000|2020-10-02 12:40:00|1216.8|1216.8|1215.96|1215.96|1216.86|1216.86|1215.79|1215.79|0
1601642700000|2020-10-02 12:45:00|1217.03|1217.03|1215.75|1215.75|1217.46|1217.46|1214.89|1214.89|0
1601643000000|2020-10-02 12:50:00|1214.67|1214.67|1215.1|1215.1|1215.53|1215.53|1214.46|1214.46|0
1601643300000|2020-10-02 12:55:00|1215.53|1215.53|1217.33|1217.33|1217.33|1217.33|1215.1|1215.1|0
1601643600000|2020-10-02 13:00:00|1216.69|1216.69|1215.1|1215.1|1216.69|1216.69|1214.25|1214.25|0
1601643900000|2020-10-02 13:05:00|1214.46|1214.46|1211.46|1211.46|1214.67|1214.67|1211.46|1211.46|0
1601644200000|2020-10-02 13:10:00|1212.32|1212.32|1211.08|1211.08|1212.32|1212.32|1210.22|1210.22|0
1601644500000|2020-10-02 13:15:00|1211.29|1211.29|1212.54|1212.54|1212.54|1212.54|1210.4|1210.4|0
1601644800000|2020-10-02 13:20:00|1212.76|1212.76|1215.12|1215.12|1215.76|1215.76|1212.76|1212.76|0
1601645100000|2020-10-02 13:25:00|1214.81|1214.81|1211.01|1211.01|1214.81|1214.81|1211.01|1211.01|0
1601645400000|2020-10-02 13:30:00|1210.36|1210.36|1213.15|1213.15|1213.79|1213.79|1210.36|1210.36|0
1601645700000|2020-10-02 13:35:00|1213.58|1213.58|1218.79|1218.79|1219|1219|1213.58|1213.58|0
1601646000000|2020-10-02 13:40:00|1218.36|1218.36|1218.57|1218.57|1219.65|1219.65|1218.36|1218.36|0
1601646300000|2020-10-02 13:45:00|1218.73|1218.73|1217.87|1217.87|1218.73|1218.73|1217.01|1217.01|0
1601646600000|2020-10-02 13:50:00|1219.16|1219.16|1218.94|1218.94|1220.23|1220.23|1217.87|1217.87|0
1601646900000|2020-10-02 13:55:00|1220.01|1220.01|1217.87|1217.87|1220.01|1220.01|1217.87|1217.87|0
1601647200000|2020-10-02 14:00:00|1217.66|1217.66|1220.44|1220.44|1220.66|1220.66|1217.66|1217.66|0
1601647500000|2020-10-02 14:05:00|1220.66|1220.66|1222.37|1222.37|1222.8|1222.8|1220.23|1220.23|0
1601647800000|2020-10-02 14:10:00|1222.8|1222.8|1221.89|1221.89|1222.97|1222.97|1221.3|1221.3|0
1601648100000|2020-10-02 14:15:00|1222.11|1222.11|1222.6|1222.6|1223.45|1223.45|1221.74|1221.74|0
1601648400000|2020-10-02 14:20:00|1222.38|1222.38|1217.97|1217.97|1222.38|1222.38|1217.97|1217.97|0
1601648700000|2020-10-02 14:25:00|1217.76|1217.76|1212.78|1212.78|1217.76|1217.76|1212.78|1212.78|0
1601649000000|2020-10-02 14:30:00|1212.56|1212.56|1213.21|1213.21|1214.71|1214.71|1211.92|1211.92|0
1601649300000|2020-10-02 14:35:00|1213.42|1213.42|1213.64|1213.64|1214.92|1214.92|1213.42|1213.42|0
1601649600000|2020-10-02 14:40:00|1213.42|1213.42|1216.64|1216.64|1217.92|1217.92|1212.56|1212.56|0
1601649900000|2020-10-02 14:45:00|1217.07|1217.07|1217.37|1217.37|1218.57|1218.57|1216.85|1216.85|0
1601650200000|2020-10-02 14:50:00|1217.16|1217.16|1215.01|1215.01|1217.16|1217.16|1215.01|1215.01|0
1601650500000|2020-10-02 14:55:00|1215.44|1215.44|1217.07|1217.07|1218.15|1218.15|1215.44|1215.44|0
1601650800000|2020-10-02 15:00:00|1217.11|1217.11|1220.57|1220.57|1221.29|1221.29|1216.9|1216.9|0
1601651100000|2020-10-02 15:05:00|1220.35|1220.35|1222.15|1222.15|1223.65|1223.65|1220.14|1220.14|0
1601651400000|2020-10-02 15:10:00|1222.36|1222.36|1222.69|1222.69|1223.49|1223.49|1222.15|1222.15|0
1601651700000|2020-10-02 15:15:00|1223.12|1223.12|1224.11|1224.11|1224.11|1224.11|1221.96|1221.96|0
1601652000000|2020-10-02 15:20:00|1224.06|1224.06|1225.65|1225.65|1226.15|1226.15|1224.06|1224.06|0
1601652300000|2020-10-02 15:25:00|1226.08|1226.08|1224.97|1224.97|1226.98|1226.98|1224.5|1224.5|0
1601882100000|2020-10-05 07:15:00|1249.19|1249.19|1243.62|1243.62|1249.73|1249.73|1243.41|1243.41|0
1601882400000|2020-10-05 07:20:00|1243.41|1243.41|1243.62|1243.62|1245.44|1245.44|1238.69|1238.69|0
1601882700000|2020-10-05 07:25:00|1243.83|1243.83|1244.37|1244.37|1244.91|1244.91|1241.05|1241.05|0
1601883000000|2020-10-05 07:30:00|1244.06|1244.06|1245.64|1245.64|1245.67|1245.67|1244.06|1244.06|0
1601883300000|2020-10-05 07:35:00|1246.17|1246.17|1245.71|1245.71|1249.46|1249.46|1245.17|1245.17|0
1601883600000|2020-10-05 07:40:00|1244.64|1244.64|1242.99|1242.99|1245.71|1245.71|1242.77|1242.77|0
1601883900000|2020-10-05 07:45:00|1244.06|1244.06|1243.56|1243.56|1245.13|1245.13|1242.99|1242.99|0
1601884200000|2020-10-05 07:50:00|1244.64|1244.64|1245.54|1245.54|1248.92|1248.92|1244.64|1244.64|0
1601884500000|2020-10-05 07:55:00|1246.08|1246.08|1243.14|1243.14|1246.08|1246.08|1243.14|1243.14|0
1601884800000|2020-10-05 08:00:00|1244.97|1244.97|1244.12|1244.12|1244.97|1244.97|1243.58|1243.58|0
1601885100000|2020-10-05 08:05:00|1243.91|1243.91|1244.9|1244.9|1244.9|1244.9|1242.12|1242.12|0
1601885400000|2020-10-05 08:10:00|1245.03|1245.03|1246.15|1246.15|1248.83|1248.83|1243.96|1243.96|0
1601885700000|2020-10-05 08:15:00|1246.69|1246.69|1248.71|1248.71|1248.71|1248.71|1246.15|1246.15|0
1601886000000|2020-10-05 08:20:00|1249.24|1249.24|1247.76|1247.76|1249.24|1249.24|1246.56|1246.56|0
1601886300000|2020-10-05 08:25:00|1248.29|1248.29|1244.71|1244.71|1249.49|1249.49|1244.71|1244.71|0
1601886600000|2020-10-05 08:30:00|1245.24|1245.24|1247.39|1247.39|1248.46|1248.46|1245.24|1245.24|0
1601886900000|2020-10-05 08:35:00|1247.92|1247.92|1249.24|1249.24|1250.07|1250.07|1247.92|1247.92|0
1601887200000|2020-10-05 08:40:00|1248.71|1248.71|1250.15|1250.15|1250.52|1250.52|1247.63|1247.63|0
1601887500000|2020-10-05 08:45:00|1249.61|1249.61|1251.22|1251.22|1251.22|1251.22|1249.61|1249.61|0
1601887800000|2020-10-05 08:50:00|1250.68|1250.68|1252.87|1252.87|1253.41|1253.41|1250.68|1250.68|0
1601888100000|2020-10-05 08:55:00|1253.41|1253.41|1253.41|1253.41|1253.94|1253.94|1251.8|1251.8|0
1601888400000|2020-10-05 09:00:00|1252.33|1252.33|1254.06|1254.06|1254.06|1254.06|1251.39|1251.39|0
1601888700000|2020-10-05 09:05:00|1253.98|1253.98|1252.37|1252.37|1254.52|1254.52|1252.37|1252.37|0
1601889000000|2020-10-05 09:10:00|1252.91|1252.91|1252.33|1252.33|1253.94|1253.94|1251.26|1251.26|0
1601889300000|2020-10-05 09:15:00|1252.87|1252.87|1254.81|1254.81|1254.81|1254.81|1252.33|1252.33|0
1601889600000|2020-10-05 09:20:00|1254.27|1254.27|1255.88|1255.88|1256.41|1256.41|1253.74|1253.74|0
1601889900000|2020-10-05 09:25:00|1256.95|1256.95|1256.41|1256.41|1256.95|1256.95|1255.34|1255.34|0
1601890200000|2020-10-05 09:30:00|1255.88|1255.88|1254.27|1254.27|1255.88|1255.88|1253.74|1253.74|0
1601890500000|2020-10-05 09:35:00|1254.31|1254.31|1256.04|1256.04|1256.58|1256.58|1254.31|1254.31|0
1601890800000|2020-10-05 09:40:00|1256.2|1256.2|1257.27|1257.27|1258.34|1258.34|1256.2|1256.2|0
1601891100000|2020-10-05 09:45:00|1256.73|1256.73|1253.52|1253.52|1256.73|1256.73|1253.52|1253.52|0
1601891400000|2020-10-05 09:50:00|1252.98|1252.98|1252.98|1252.98|1253.52|1253.52|1252.98|1252.98|0
1601891700000|2020-10-05 09:55:00|1254.06|1254.06|1255.04|1255.04|1255.17|1255.17|1253.52|1253.52|0
1601892000000|2020-10-05 10:00:00|1255.58|1255.58|1257.72|1257.72|1257.72|1257.72|1255.58|1255.58|0
1601892300000|2020-10-05 10:05:00|1258.26|1258.26|1258.26|1258.26|1259.87|1259.87|1257.72|1257.72|0
1601892600000|2020-10-05 10:10:00|1257.72|1257.72|1254.18|1254.18|1257.72|1257.72|1253.64|1253.64|0
1601892900000|2020-10-05 10:15:00|1253.64|1253.64|1253.73|1253.73|1255.33|1255.33|1253.64|1253.64|0
1601893200000|2020-10-05 10:20:00|1253.19|1253.19|1255.33|1255.33|1255.33|1255.33|1253.19|1253.19|0
1601893500000|2020-10-05 10:25:00|1255.87|1255.87|1257.39|1257.39|1257.48|1257.48|1255.79|1255.79|0
1601893800000|2020-10-05 10:30:00|1256.32|1256.32|1256.67|1256.67|1256.67|1256.67|1255.06|1255.06|0
1601894100000|2020-10-05 10:35:00|1255.6|1255.6|1255.52|1255.52|1256.14|1256.14|1255.06|1255.06|0
1601894400000|2020-10-05 10:40:00|1256.05|1256.05|1256.34|1256.34|1256.34|1256.34|1255.52|1255.52|0
1601894700000|2020-10-05 10:45:00|1256.88|1256.88|1255.23|1255.23|1256.88|1256.88|1255.23|1255.23|0
1601895000000|2020-10-05 10:50:00|1255.76|1255.76|1259.14|1259.14|1259.14|1259.14|1255.76|1255.76|0
1601895300000|2020-10-05 10:55:00|1259.67|1259.67|1260.83|1260.83|1261.36|1261.36|1259.14|1259.14|0
1601895600000|2020-10-05 11:00:00|1261.11|1261.11|1259.55|1259.55|1261.73|1261.73|1259.01|1259.01|0
1601895900000|2020-10-05 11:05:00|1259.42|1259.42|1262.64|1262.64|1263.18|1263.18|1259.42|1259.42|0
1601896200000|2020-10-05 11:10:00|1262.1|1262.1|1258.81|1258.81|1262.1|1262.1|1258.76|1258.76|0
1601896500000|2020-10-05 11:15:00|1259.34|1259.34|1262.56|1262.56|1263.09|1263.09|1259.34|1259.34|0
1601896800000|2020-10-05 11:20:00|1263.09|1263.09|1263.09|1263.09|1263.09|1263.09|1262.02|1262.02|0
1601897100000|2020-10-05 11:25:00|1262.56|1262.56|1263.3|1263.3|1263.3|1263.3|1262.56|1262.56|0
1601897400000|2020-10-05 11:30:00|1263.83|1263.83|1264.37|1264.37|1264.37|1264.37|1262.76|1262.76|0
1601897700000|2020-10-05 11:35:00|1263.83|1263.83|1264.37|1264.37|1265.44|1265.44|1263.3|1263.3|0
1601898000000|2020-10-05 11:40:00|1263.83|1263.83|1263.3|1263.3|1264.37|1264.37|1263.3|1263.3|0
1601898300000|2020-10-05 11:45:00|1262.76|1262.76|1264.99|1264.99|1264.99|1264.99|1262.76|1262.76|0
1601898600000|2020-10-05 11:50:00|1266.06|1266.06|1268.33|1268.33|1268.33|1268.33|1265.52|1265.52|0
1601898900000|2020-10-05 11:55:00|1268.86|1268.86|1267.26|1267.26|1269.4|1269.4|1267.26|1267.26|0
1601899200000|2020-10-05 12:00:00|1267.34|1267.34|1264.66|1264.66|1267.34|1267.34|1264.66|1264.66|0
1601899500000|2020-10-05 12:05:00|1265.2|1265.2|1262.8|1262.8|1266.8|1266.8|1262.8|1262.8|0
1601899800000|2020-10-05 12:10:00|1262.72|1262.72|1263.26|1263.26|1263.26|1263.26|1262.72|1262.72|0
1601900100000|2020-10-05 12:15:00|1262.72|1262.72|1262.03|1262.03|1262.72|1262.72|1261.99|1261.99|0
1601900400000|2020-10-05 12:20:00|1261.49|1261.49|1261.66|1261.66|1262.15|1262.15|1260.96|1260.96|0
1601900700000|2020-10-05 12:25:00|1262.73|1262.73|1262.89|1262.89|1263.27|1263.27|1261.66|1261.66|0
1601901000000|2020-10-05 12:30:00|1262.35|1262.35|1261.61|1261.61|1263.22|1263.22|1261.61|1261.61|0
1601901300000|2020-10-05 12:35:00|1261.07|1261.07|1261.2|1261.2|1261.2|1261.2|1260.54|1260.54|0
1601901600000|2020-10-05 12:40:00|1261.24|1261.24|1260.17|1260.17|1261.77|1261.77|1260.17|1260.17|0
1601901900000|2020-10-05 12:45:00|1259.63|1259.63|1260.17|1260.17|1260.17|1260.17|1258.56|1258.56|0
1601902200000|2020-10-05 12:50:00|1260|1260|1258.01|1258.01|1260|1260|1257.32|1257.32|0
1601902500000|2020-10-05 12:55:00|1258.55|1258.55|1258.59|1258.59|1259.13|1259.13|1257.52|1257.52|0
1601902800000|2020-10-05 13:00:00|1258.63|1258.63|1259.5|1259.5|1261.15|1261.15|1257.39|1257.39|0
1601903100000|2020-10-05 13:05:00|1258.96|1258.96|1255.7|1255.7|1259.5|1259.5|1255.7|1255.7|0
1601903400000|2020-10-05 13:10:00|1256.24|1256.24|1256.11|1256.11|1256.39|1256.39|1254.79|1254.79|0
1601903700000|2020-10-05 13:15:00|1255.57|1255.57|1254.83|1254.83|1255.61|1255.61|1254.83|1254.83|0
1601904000000|2020-10-05 13:20:00|1254.99|1254.99|1252.92|1252.92|1255.53|1255.53|1252.92|1252.92|0
1601904300000|2020-10-05 13:25:00|1252.39|1252.39|1250.2|1250.2|1252.92|1252.92|1250.2|1250.2|0
1601904600000|2020-10-05 13:30:00|1250.74|1250.74|1248.72|1248.72|1251.93|1251.93|1248.72|1248.72|0
1601904900000|2020-10-05 13:35:00|1248.18|1248.18|1248.18|1248.18|1249.25|1249.25|1248.18|1248.18|0
1601905200000|2020-10-05 13:40:00|1247.64|1247.64|1249.43|1249.43|1249.43|1249.43|1247.28|1247.28|0
1601905500000|2020-10-05 13:45:00|1249.96|1249.96|1245.31|1245.31|1249.96|1249.96|1245.31|1245.31|0
1601905800000|2020-10-05 13:50:00|1244.77|1244.77|1237.19|1237.19|1244.77|1244.77|1237.19|1237.19|0
1601906100000|2020-10-05 13:55:00|1236.34|1236.34|1238.44|1238.44|1238.44|1238.44|1235.69|1235.69|0
1601906400000|2020-10-05 14:00:00|1239.72|1239.72|1236.34|1236.34|1239.72|1239.72|1236.34|1236.34|0
1601906700000|2020-10-05 14:05:00|1236.76|1236.76|1238.86|1238.86|1238.86|1238.86|1236.76|1236.76|0
1601907000000|2020-10-05 14:10:00|1238.43|1238.43|1236.34|1236.34|1238.43|1238.43|1234.88|1234.88|0
1601907300000|2020-10-05 14:15:00|1236.46|1236.46|1238.32|1238.32|1238.69|1238.69|1236.46|1236.46|0
1601907600000|2020-10-05 14:20:00|1238.54|1238.54|1238.46|1238.46|1239.16|1239.16|1237.02|1237.02|0
1601907900000|2020-10-05 14:25:00|1238.89|1238.89|1239.18|1239.18|1240.64|1240.64|1238.67|1238.67|0
1601908200000|2020-10-05 14:30:00|1239.61|1239.61|1239.05|1239.05|1239.65|1239.65|1239.01|1239.01|0
1601908500000|2020-10-05 14:35:00|1239.48|1239.48|1237.12|1237.12|1239.48|1239.48|1236.69|1236.69|0
1601908800000|2020-10-05 14:40:00|1236.9|1236.9|1237.37|1237.37|1238.01|1238.01|1236.9|1236.9|0
1601909100000|2020-10-05 14:45:00|1236.94|1236.94|1239.94|1239.94|1239.94|1239.94|1236.94|1236.94|0
1601909400000|2020-10-05 14:50:00|1240.37|1240.37|1238.44|1238.44|1240.58|1240.58|1238.23|1238.23|0
1601909700000|2020-10-05 14:55:00|1238.65|1238.65|1239.3|1239.3|1240.8|1240.8|1237.8|1237.8|0
1601910000000|2020-10-05 15:00:00|1239.94|1239.94|1239.13|1239.13|1240.58|1240.58|1238.57|1238.57|0
1601910300000|2020-10-05 15:05:00|1239.56|1239.56|1239.29|1239.29|1239.77|1239.77|1238.49|1238.49|0
1601910600000|2020-10-05 15:10:00|1239.72|1239.72|1241.79|1241.79|1242.99|1242.99|1238.86|1238.86|0
1601910900000|2020-10-05 15:15:00|1242|1242|1246.26|1246.26|1247.33|1247.33|1242|1242|0
1601911200000|2020-10-05 15:20:00|1245.73|1245.73|1246.42|1246.42|1246.95|1246.95|1245.19|1245.19|0
1601911500000|2020-10-05 15:25:00|1245.35|1245.35|1245.31|1245.31|1245.8|1245.8|1243.31|1243.31|0
1601968500000|2020-10-06 07:15:00|1250.91|1250.91|1250.91|1250.91|1251.45|1251.45|1245.55|1245.55|0
1601968800000|2020-10-06 07:20:00|1250.38|1250.38|1254.66|1254.66|1255.74|1255.74|1248.77|1248.77|0
1601969100000|2020-10-06 07:25:00|1253.06|1253.06|1257.76|1257.76|1258.29|1258.29|1253.06|1253.06|0
1601969400000|2020-10-06 07:30:00|1258.69|1258.69|1259.82|1259.82|1261.42|1261.42|1256.93|1256.93|0
1601969700000|2020-10-06 07:35:00|1258.75|1258.75|1261.63|1261.63|1262.21|1262.21|1258.75|1258.75|0
1601970000000|2020-10-06 07:40:00|1261.1|1261.1|1263.9|1263.9|1264.85|1264.85|1261.1|1261.1|0
1601970300000|2020-10-06 07:45:00|1264.43|1264.43|1263.53|1263.53|1264.97|1264.97|1263.24|1263.24|0
1601970600000|2020-10-06 07:50:00|1264.06|1264.06|1267.82|1267.82|1267.9|1267.9|1263.53|1263.53|0
1601970900000|2020-10-06 07:55:00|1268.35|1268.35|1267.28|1267.28|1268.89|1268.89|1266.74|1266.74|0
1601971200000|2020-10-06 08:00:00|1266.74|1266.74|1266.37|1266.37|1267.82|1267.82|1265.84|1265.84|0
1601971500000|2020-10-06 08:05:00|1265.84|1265.84|1267.44|1267.44|1267.44|1267.44|1265.84|1265.84|0
1601971800000|2020-10-06 08:10:00|1267.98|1267.98|1272.8|1272.8|1272.8|1272.8|1267.44|1267.44|0
1601972100000|2020-10-06 08:15:00|1272.27|1272.27|1274.95|1274.95|1276.02|1276.02|1272.27|1272.27|0
1601972400000|2020-10-06 08:20:00|1275.15|1275.15|1272.89|1272.89|1275.28|1275.28|1272.89|1272.89|0
1601972700000|2020-10-06 08:25:00|1272.35|1272.35|1272.51|1272.51|1273.42|1273.42|1272.35|1272.35|0
1601973000000|2020-10-06 08:30:00|1271.98|1271.98|1269.71|1269.71|1271.98|1271.98|1266.5|1266.5|0
1601973300000|2020-10-06 08:35:00|1269.18|1269.18|1268.02|1268.02|1269.18|1269.18|1268.02|1268.02|0
1601973600000|2020-10-06 08:40:00|1266.95|1266.95|1266.41|1266.41|1266.95|1266.95|1265.34|1265.34|0
1601973900000|2020-10-06 08:45:00|1266.26|1266.26|1267.18|1267.18|1267.18|1267.18|1266.1|1266.1|0
1601974200000|2020-10-06 08:50:00|1267.71|1267.71|1270.27|1270.27|1270.8|1270.8|1267.71|1267.71|0
1601974500000|2020-10-06 08:55:00|1269.73|1269.73|1267.05|1267.05|1269.73|1269.73|1265.98|1265.98|0
1601974800000|2020-10-06 09:00:00|1267.59|1267.59|1266.97|1266.97|1268.58|1268.58|1266.97|1266.97|0
1601975100000|2020-10-06 09:05:00|1266.43|1266.43|1265.36|1265.36|1266.97|1266.97|1265.36|1265.36|0
1601975400000|2020-10-06 09:10:00|1264.83|1264.83|1264.29|1264.29|1264.83|1264.83|1263.22|1263.22|0
1601975700000|2020-10-06 09:15:00|1264.83|1264.83|1269.24|1269.24|1269.24|1269.24|1264.83|1264.83|0
1601976000000|2020-10-06 09:20:00|1269.32|1269.32|1269.32|1269.32|1269.85|1269.85|1268.25|1268.25|0
1601976300000|2020-10-06 09:25:00|1268.78|1268.78|1270.93|1270.93|1270.93|1270.93|1268.78|1268.78|0
1601976600000|2020-10-06 09:30:00|1270.39|1270.39|1274.68|1274.68|1274.68|1274.68|1270.39|1270.39|0
1601976900000|2020-10-06 09:35:00|1275.21|1275.21|1276.24|1276.24|1276.78|1276.78|1275.21|1275.21|0
1601977200000|2020-10-06 09:40:00|1276.78|1276.78|1275.09|1275.09|1277.19|1277.19|1275.09|1275.09|0
1601977500000|2020-10-06 09:45:00|1276.16|1276.16|1276.78|1276.78|1276.78|1276.78|1276.16|1276.16|0
1601977800000|2020-10-06 09:50:00|1275.71|1275.71|1274.64|1274.64|1275.71|1275.71|1274.64|1274.64|0
1601978100000|2020-10-06 09:55:00|1274.1|1274.1|1272.49|1272.49|1274.64|1274.64|1272.49|1272.49|0
1601978400000|2020-10-06 10:00:00|1271.96|1271.96|1270.27|1270.27|1273.56|1273.56|1270.27|1270.27|0
1601978700000|2020-10-06 10:05:00|1270.8|1270.8|1274.51|1274.51|1274.51|1274.51|1270.8|1270.8|0
1601979000000|2020-10-06 10:10:00|1274.47|1274.47|1277.69|1277.69|1277.69|1277.69|1274.47|1274.47|0
1601979300000|2020-10-06 10:15:00|1277.15|1277.15|1279.29|1279.29|1279.29|1279.29|1276.61|1276.61|0
1601979600000|2020-10-06 10:20:00|1279.83|1279.83|1284.65|1284.65|1284.65|1284.65|1279.83|1279.83|0
1601979900000|2020-10-06 10:25:00|1284.12|1284.12|1284.73|1284.73|1285.27|1285.27|1283.58|1283.58|0
1601980200000|2020-10-06 10:30:00|1284.2|1284.2|1281.52|1281.52|1285.27|1285.27|1281.52|1281.52|0
1601980500000|2020-10-06 10:35:00|1280.98|1280.98|1283.79|1283.79|1284.86|1284.86|1280.98|1280.98|0
1601980800000|2020-10-06 10:40:00|1283.25|1283.25|1283.79|1283.79|1283.79|1283.79|1282.72|1282.72|0
1601981100000|2020-10-06 10:45:00|1283.25|1283.25|1279.5|1279.5|1283.25|1283.25|1279.5|1279.5|0
1601981400000|2020-10-06 10:50:00|1280.04|1280.04|1274.55|1274.55|1280.04|1280.04|1273.48|1273.48|0
1601981700000|2020-10-06 10:55:00|1275.09|1275.09|1278.84|1278.84|1279.38|1279.38|1275.09|1275.09|0
1601982000000|2020-10-06 11:00:00|1279.38|1279.38|1282.06|1282.06|1282.06|1282.06|1278.84|1278.84|0
1601982300000|2020-10-06 11:05:00|1280.45|1280.45|1280.45|1280.45|1281.52|1281.52|1279.91|1279.91|0
1601982600000|2020-10-06 11:10:00|1279.91|1279.91|1279.91|1279.91|1279.91|1279.91|1278.3|1278.3|0
1601982900000|2020-10-06 11:15:00|1279.38|1279.38|1277.23|1277.23|1279.38|1279.38|1277.23|1277.23|0
1601983200000|2020-10-06 11:20:00|1277.77|1277.77|1278.3|1278.3|1278.84|1278.84|1277.77|1277.77|0
1601983500000|2020-10-06 11:25:00|1278.26|1278.26|1277.73|1277.73|1278.26|1278.26|1277.19|1277.19|0
1601983800000|2020-10-06 11:30:00|1277.19|1277.19|1277.11|1277.11|1277.19|1277.19|1277.11|1277.11|0
1601984100000|2020-10-06 11:35:00|1277.64|1277.64|1279.79|1279.79|1280.32|1280.32|1277.64|1277.64|0
1601984400000|2020-10-06 11:40:00|1280.32|1280.32|1280.71|1280.71|1280.71|1280.71|1280.17|1280.17|0
1601984700000|2020-10-06 11:45:00|1280.17|1280.17|1280.71|1280.71|1280.71|1280.71|1279.63|1279.63|0
1601985000000|2020-10-06 11:50:00|1280.66|1280.66|1280.66|1280.66|1281.2|1281.2|1280.66|1280.66|0
1601985300000|2020-10-06 11:55:00|1280.13|1280.13|1280.13|1280.13|1280.13|1280.13|1279.06|1279.06|0
1601985600000|2020-10-06 12:00:00|1279.59|1279.59|1279.1|1279.1|1279.63|1279.63|1279.1|1279.1|0
1601985900000|2020-10-06 12:05:00|1278.93|1278.93|1279.3|1279.3|1279.84|1279.84|1278.77|1278.77|0
1601986200000|2020-10-06 12:10:00|1280.91|1280.91|1281.45|1281.45|1281.45|1281.45|1280.91|1280.91|0
1601986500000|2020-10-06 12:15:00|1281.53|1281.53|1280.5|1280.5|1281.53|1281.53|1279.39|1279.39|0
1601986800000|2020-10-06 12:20:00|1279.96|1279.96|1280.5|1280.5|1281.57|1281.57|1279.96|1279.96|0
1601987100000|2020-10-06 12:25:00|1280.65|1280.65|1281.73|1281.73|1281.73|1281.73|1280.65|1280.65|0
1601987400000|2020-10-06 12:30:00|1282.26|1282.26|1279.66|1279.66|1282.8|1282.8|1279.66|1279.66|0
1601987700000|2020-10-06 12:35:00|1280.2|1280.2|1279.71|1279.71|1280.2|1280.2|1278.06|1278.06|0
1601988000000|2020-10-06 12:40:00|1280.78|1280.78|1280.78|1280.78|1280.78|1280.78|1280.78|1280.78|0
1601988300000|2020-10-06 12:45:00|1280.24|1280.24|1279.17|1279.17|1280.24|1280.24|1278.63|1278.63|0
1601988600000|2020-10-06 12:50:00|1278.63|1278.63|1277.56|1277.56|1278.63|1278.63|1277.56|1277.56|0
1601988900000|2020-10-06 12:55:00|1277.03|1277.03|1275.95|1275.95|1277.56|1277.56|1275.95|1275.95|0
1601989200000|2020-10-06 13:00:00|1277.03|1277.03|1277.03|1277.03|1279.17|1279.17|1276.49|1276.49|0
1601989500000|2020-10-06 13:05:00|1277.56|1277.56|1277.07|1277.07|1277.6|1277.6|1276|1276|0
1601989800000|2020-10-06 13:10:00|1277.11|1277.11|1277.69|1277.69|1278.22|1278.22|1277.11|1277.11|0
1601990100000|2020-10-06 13:15:00|1277.84|1277.84|1277.31|1277.31|1278.38|1278.38|1277.31|1277.31|0
1601990400000|2020-10-06 13:20:00|1278.38|1278.38|1278.38|1278.38|1278.91|1278.91|1278.38|1278.38|0
1601990700000|2020-10-06 13:25:00|1277.84|1277.84|1274.54|1274.54|1277.84|1277.84|1274.01|1274.01|0
1601991000000|2020-10-06 13:30:00|1275.08|1275.08|1276.27|1276.27|1276.81|1276.81|1274.54|1274.54|0
1601991300000|2020-10-06 13:35:00|1276.19|1276.19|1275.66|1275.66|1277.26|1277.26|1275.66|1275.66|0
1601991600000|2020-10-06 13:40:00|1275.12|1275.12|1276.73|1276.73|1276.73|1276.73|1274.58|1274.58|0
1601991900000|2020-10-06 13:45:00|1276.19|1276.19|1277.8|1277.8|1277.8|1277.8|1276.19|1276.19|0
1601992200000|2020-10-06 13:50:00|1277.26|1277.26|1275.12|1275.12|1277.26|1277.26|1275.12|1275.12|0
1601992500000|2020-10-06 13:55:00|1275.66|1275.66|1272.52|1272.52|1276.27|1276.27|1271.99|1271.99|0
1601992800000|2020-10-06 14:00:00|1271.99|1271.99|1269.72|1269.72|1271.99|1271.99|1268.77|1268.77|0
1601993100000|2020-10-06 14:05:00|1269.18|1269.18|1270.79|1270.79|1271.33|1271.33|1269.18|1269.18|0
1601993400000|2020-10-06 14:10:00|1271.33|1271.33|1273.47|1273.47|1274.01|1274.01|1271.33|1271.33|0
1601993700000|2020-10-06 14:15:00|1273.51|1273.51|1273.02|1273.02|1274.05|1274.05|1272.98|1272.98|0
1601994000000|2020-10-06 14:20:00|1272.48|1272.48|1273.55|1273.55|1273.55|1273.55|1272.48|1272.48|0
1601994300000|2020-10-06 14:25:00|1273.51|1273.51|1277.26|1277.26|1277.26|1277.26|1273.51|1273.51|0
1601994600000|2020-10-06 14:30:00|1277.8|1277.8|1278.79|1278.79|1278.79|1278.79|1276.07|1276.07|0
1601994900000|2020-10-06 14:35:00|1279.33|1279.33|1280.93|1280.93|1280.93|1280.93|1278.79|1278.79|0
1601995200000|2020-10-06 14:40:00|1281.47|1281.47|1280.52|1280.52|1282.21|1282.21|1279.98|1279.98|0
1601995500000|2020-10-06 14:45:00|1281.06|1281.06|1282.13|1282.13|1282.66|1282.66|1281.06|1281.06|0
1601995800000|2020-10-06 14:50:00|1282.66|1282.66|1283.82|1283.82|1283.82|1283.82|1282.66|1282.66|0
1601996100000|2020-10-06 14:55:00|1283.28|1283.28|1285.92|1285.92|1285.92|1285.92|1282.71|1282.71|0
1601996400000|2020-10-06 15:00:00|1285.38|1285.38|1283.63|1283.63|1285.38|1285.38|1283.47|1283.47|0
1601996700000|2020-10-06 15:05:00|1284.17|1284.17|1286.31|1286.31|1286.31|1286.31|1283.63|1283.63|0
1601997000000|2020-10-06 15:10:00|1285.24|1285.24|1285.24|1285.24|1285.24|1285.24|1285.24|1285.24|0
1601997300000|2020-10-06 15:15:00|1285.2|1285.2|1286.23|1286.23|1286.76|1286.76|1285.2|1285.2|0
1601997600000|2020-10-06 15:20:00|1286.76|1286.76|1285.78|1285.78|1286.76|1286.76|1285.78|1285.78|0
1601997900000|2020-10-06 15:25:00|1285.24|1285.24|1287.23|1287.23|1288.01|1288.01|1285.24|1285.24|0
1602054900000|2020-10-07 07:15:00|1283.44|1283.44|1279.85|1279.85|1284.51|1284.51|1279.85|1279.85|0
1602055200000|2020-10-07 07:20:00|1278.24|1278.24|1272.18|1272.18|1278.24|1278.24|1272.18|1272.18|0
1602055500000|2020-10-07 07:25:00|1271.64|1271.64|1270.8|1270.8|1274.01|1274.01|1270.8|1270.8|0
1602055800000|2020-10-07 07:30:00|1269.73|1269.73|1268.43|1268.43|1273.94|1273.94|1268.43|1268.43|0
1602056100000|2020-10-07 07:35:00|1268.97|1268.97|1265.14|1265.14|1269.5|1269.5|1264.14|1264.14|0
1602056400000|2020-10-07 07:40:00|1266.75|1266.75|1262.01|1262.01|1267.06|1267.06|1262.01|1262.01|0
1602056700000|2020-10-07 07:45:00|1263.08|1263.08|1257.73|1257.73|1264.16|1264.16|1257.73|1257.73|0
1602057000000|2020-10-07 07:50:00|1256.65|1256.65|1255.05|1255.05|1257.73|1257.73|1254.51|1254.51|0
1602057300000|2020-10-07 07:55:00|1255.58|1255.58|1256.24|1256.24|1257.81|1257.81|1254.06|1254.06|0
1602057600000|2020-10-07 08:00:00|1257.31|1257.31|1258.77|1258.77|1258.77|1258.77|1254.64|1254.64|0
1602057900000|2020-10-07 08:05:00|1258.23|1258.23|1255.16|1255.16|1258.23|1258.23|1253.55|1253.55|0
1602058200000|2020-10-07 08:10:00|1256.23|1256.23|1256.56|1256.56|1257.1|1257.1|1254.42|1254.42|0
1602058500000|2020-10-07 08:15:00|1254.42|1254.42|1254.95|1254.95|1254.95|1254.95|1254.42|1254.42|0
1602058800000|2020-10-07 08:20:00|1253.34|1253.34|1257.1|1257.1|1257.1|1257.1|1253.34|1253.34|0
1602059100000|2020-10-07 08:25:00|1256.56|1256.56|1252.5|1252.5|1256.56|1256.56|1251.96|1251.96|0
1602059400000|2020-10-07 08:30:00|1251.43|1251.43|1248.54|1248.54|1251.43|1251.43|1247.47|1247.47|0
1602059700000|2020-10-07 08:35:00|1248.01|1248.01|1251.72|1251.72|1251.72|1251.72|1245.33|1245.33|0
1602060000000|2020-10-07 08:40:00|1251.18|1251.18|1250.64|1250.64|1251.18|1251.18|1249.04|1249.04|0
1602060300000|2020-10-07 08:45:00|1250.6|1250.6|1251.88|1251.88|1251.88|1251.88|1249.53|1249.53|0
1602060600000|2020-10-07 08:50:00|1250.81|1250.81|1255.09|1255.09|1255.09|1255.09|1250.81|1250.81|0
1602060900000|2020-10-07 08:55:00|1253.49|1253.49|1253.49|1253.49|1254.02|1254.02|1252.42|1252.42|0
1602061200000|2020-10-07 09:00:00|1252.95|1252.95|1254.63|1254.63|1254.63|1254.63|1252.95|1252.95|0
1602061500000|2020-10-07 09:05:00|1255.7|1255.7|1254.63|1254.63|1256.24|1256.24|1254.09|1254.09|0
1602061800000|2020-10-07 09:10:00|1255.17|1255.17|1256.24|1256.24|1256.77|1256.77|1255.17|1255.17|0
1602062100000|2020-10-07 09:15:00|1257.85|1257.85|1264.12|1264.12|1264.12|1264.12|1257.85|1257.85|0
1602062400000|2020-10-07 09:20:00|1264.66|1264.66|1267.87|1267.87|1267.87|1267.87|1264.66|1264.66|0
1602062700000|2020-10-07 09:25:00|1265.73|1265.73|1263.36|1263.36|1266.8|1266.8|1263.36|1263.36|0
1602063000000|2020-10-07 09:30:00|1264.97|1264.97|1267.98|1267.98|1267.98|1267.98|1263.36|1263.36|0
1602063300000|2020-10-07 09:35:00|1268.02|1268.02|1266.95|1266.95|1269.09|1269.09|1266.95|1266.95|0
1602063600000|2020-10-07 09:40:00|1268.55|1268.55|1269.62|1269.62|1269.62|1269.62|1268.55|1268.55|0
1602063900000|2020-10-07 09:45:00|1269.46|1269.46|1268.92|1268.92|1269.46|1269.46|1268.39|1268.39|0
1602064200000|2020-10-07 09:50:00|1268.39|1268.39|1268.92|1268.92|1268.92|1268.92|1268.39|1268.39|0
1602064500000|2020-10-07 09:55:00|1269.46|1269.46|1270|1270|1270|1270|1269.46|1269.46|0
1602064800000|2020-10-07 10:00:00|1268.92|1268.92|1271.07|1271.07|1271.6|1271.6|1268.92|1268.92|0
1602065100000|2020-10-07 10:05:00|1270|1270|1265.17|1265.17|1270|1270|1264.64|1264.64|0
1602065400000|2020-10-07 10:10:00|1265.71|1265.71|1264.1|1264.1|1266.78|1266.78|1264.1|1264.1|0
1602065700000|2020-10-07 10:15:00|1261.96|1261.96|1259.28|1259.28|1262.49|1262.49|1259.28|1259.28|0
1602066000000|2020-10-07 10:20:00|1260.89|1260.89|1263.57|1263.57|1263.57|1263.57|1260.89|1260.89|0
1602066300000|2020-10-07 10:25:00|1266.24|1266.24|1265.71|1265.71|1267.85|1267.85|1265.71|1265.71|0
1602066600000|2020-10-07 10:30:00|1265.17|1265.17|1264.79|1264.79|1265.33|1265.33|1264.79|1264.79|0
1602066900000|2020-10-07 10:35:00|1265.33|1265.33|1268.01|1268.01|1268.01|1268.01|1265.33|1265.33|0
1602067200000|2020-10-07 10:40:00|1268.54|1268.54|1264.79|1264.79|1269.08|1269.08|1264.79|1264.79|0
1602067500000|2020-10-07 10:45:00|1264.26|1264.26|1263.72|1263.72|1264.26|1264.26|1263.72|1263.72|0
1602067800000|2020-10-07 10:50:00|1264.26|1264.26|1268.01|1268.01|1268.01|1268.01|1264.26|1264.26|0
1602068100000|2020-10-07 10:55:00|1269.08|1269.08|1268.05|1268.05|1272.5|1272.5|1268.05|1268.05|0
1602068400000|2020-10-07 11:00:00|1266.98|1266.98|1260.67|1260.67|1266.98|1266.98|1260.63|1260.63|0
1602068700000|2020-10-07 11:05:00|1259.6|1259.6|1262.28|1262.28|1262.81|1262.81|1259.06|1259.06|0
1602069000000|2020-10-07 11:10:00|1263.88|1263.88|1261.97|1261.97|1263.88|1263.88|1261.97|1261.97|0
1602069300000|2020-10-07 11:15:00|1263.04|1263.04|1263.57|1263.57|1263.57|1263.57|1261.97|1261.97|0
1602069600000|2020-10-07 11:20:00|1263.04|1263.04|1261.43|1261.43|1263.04|1263.04|1261.43|1261.43|0
1602069900000|2020-10-07 11:25:00|1261.97|1261.97|1262.5|1262.5|1262.5|1262.5|1261.43|1261.43|0
1602070200000|2020-10-07 11:30:00|1261.43|1261.43|1259.82|1259.82|1261.43|1261.43|1259.82|1259.82|0
1602070500000|2020-10-07 11:35:00|1260.36|1260.36|1260.9|1260.9|1261.43|1261.43|1260.36|1260.36|0
1602070800000|2020-10-07 11:40:00|1261.43|1261.43|1261.97|1261.97|1261.97|1261.97|1261.43|1261.43|0
1602071100000|2020-10-07 11:45:00|1261.43|1261.43|1260.9|1260.9|1261.97|1261.97|1260.9|1260.9|0
1602071400000|2020-10-07 11:50:00|1259.82|1259.82|1260.36|1260.36|1260.36|1260.36|1258.75|1258.75|0
1602071700000|2020-10-07 11:55:00|1261.97|1261.97|1264.11|1264.11|1264.65|1264.65|1261.97|1261.97|0
1602072000000|2020-10-07 12:00:00|1264.65|1264.65|1263.73|1263.73|1264.65|1264.65|1263.04|1263.04|0
1602072300000|2020-10-07 12:05:00|1264.27|1264.27|1262.66|1262.66|1264.27|1264.27|1262.66|1262.66|0
1602072600000|2020-10-07 12:10:00|1263.19|1263.19|1263.19|1263.19|1263.19|1263.19|1263.19|1263.19|0
1602072900000|2020-10-07 12:15:00|1263.73|1263.73|1263.32|1263.32|1263.73|1263.73|1262.78|1262.78|0
1602073200000|2020-10-07 12:20:00|1262.78|1262.78|1263.32|1263.32|1264.93|1264.93|1262.78|1262.78|0
1602073500000|2020-10-07 12:25:00|1263.85|1263.85|1264.39|1264.39|1264.39|1264.39|1263.85|1263.85|0
1602073800000|2020-10-07 12:30:00|1263.85|1263.85|1264.39|1264.39|1266|1266|1262.78|1262.78|0
1602074100000|2020-10-07 12:35:00|1264.93|1264.93|1264.93|1264.93|1265.46|1265.46|1264.93|1264.93|0
1602074400000|2020-10-07 12:40:00|1265.46|1265.46|1266.53|1266.53|1266.53|1266.53|1265.46|1265.46|0
1602074700000|2020-10-07 12:45:00|1266.57|1266.57|1264.47|1264.47|1266.62|1266.62|1264.47|1264.47|0
1602075000000|2020-10-07 12:50:00|1263.4|1263.4|1262.86|1262.86|1263.4|1263.4|1261.79|1261.79|0
1602075300000|2020-10-07 12:55:00|1263.4|1263.4|1259.65|1259.65|1263.4|1263.4|1259.11|1259.11|0
1602075600000|2020-10-07 13:00:00|1260.18|1260.18|1261.17|1261.17|1261.17|1261.17|1259.57|1259.57|0
1602075900000|2020-10-07 13:05:00|1261.26|1261.26|1262.91|1262.91|1263.44|1263.44|1261.26|1261.26|0
1602076200000|2020-10-07 13:10:00|1262.82|1262.82|1262.29|1262.29|1262.82|1262.82|1261.75|1261.75|0
1602076500000|2020-10-07 13:15:00|1262.82|1262.82|1260.06|1260.06|1262.82|1262.82|1259.53|1259.53|0
1602076800000|2020-10-07 13:20:00|1259.53|1259.53|1259.03|1259.03|1259.53|1259.53|1256.89|1256.89|0
1602077100000|2020-10-07 13:25:00|1258.49|1258.49|1254.05|1254.05|1258.49|1258.49|1254.05|1254.05|0
1602077400000|2020-10-07 13:30:00|1253.52|1253.52|1254.01|1254.01|1257.27|1257.27|1253.52|1253.52|0
1602077700000|2020-10-07 13:35:00|1253.48|1253.48|1251.25|1251.25|1253.93|1253.93|1251.25|1251.25|0
1602078000000|2020-10-07 13:40:00|1251.79|1251.79|1254.46|1254.46|1254.46|1254.46|1251.25|1251.25|0
1602078300000|2020-10-07 13:45:00|1256.07|1256.07|1254.46|1254.46|1256.61|1256.61|1254.46|1254.46|0
1602078600000|2020-10-07 13:50:00|1253.93|1253.93|1255.92|1255.92|1255.92|1255.92|1253.39|1253.39|0
1602078900000|2020-10-07 13:55:00|1256.99|1256.99|1257.98|1257.98|1257.98|1257.98|1255.83|1255.83|0
1602079200000|2020-10-07 14:00:00|1258.51|1258.51|1257.98|1257.98|1259.05|1259.05|1257.44|1257.44|0
1602079500000|2020-10-07 14:05:00|1258.51|1258.51|1259.54|1259.54|1259.54|1259.54|1256.91|1256.91|0
1602079800000|2020-10-07 14:10:00|1259.59|1259.59|1260.12|1260.12|1260.12|1260.12|1259.05|1259.05|0
1602080100000|2020-10-07 14:15:00|1259.97|1259.97|1262.35|1262.35|1262.35|1262.35|1259.97|1259.97|0
1602080400000|2020-10-07 14:20:00|1262.88|1262.88|1262.92|1262.92|1263.46|1263.46|1262.39|1262.39|0
1602080700000|2020-10-07 14:25:00|1264|1264|1263.34|1263.34|1264.08|1264.08|1262.92|1262.92|0
1602081000000|2020-10-07 14:30:00|1262.8|1262.8|1264.41|1264.41|1264.41|1264.41|1262.8|1262.8|0
1602081300000|2020-10-07 14:35:00|1264.94|1264.94|1262.8|1262.8|1264.94|1264.94|1261.73|1261.73|0
1602081600000|2020-10-07 14:40:00|1263.34|1263.34|1262.88|1262.88|1266.51|1266.51|1262.35|1262.35|0
1602081900000|2020-10-07 14:45:00|1263.42|1263.42|1263.58|1263.58|1264.12|1264.12|1263.42|1263.42|0
1602082200000|2020-10-07 14:50:00|1264.12|1264.12|1264.36|1264.36|1265.96|1265.96|1264.12|1264.12|0
1602082500000|2020-10-07 14:55:00|1264.4|1264.4|1264.93|1264.93|1265.47|1265.47|1264.4|1264.4|0
1602082800000|2020-10-07 15:00:00|1264.4|1264.4|1264.16|1264.16|1264.93|1264.93|1263.33|1263.33|0
1602083100000|2020-10-07 15:05:00|1264.7|1264.7|1264.73|1264.73|1265.11|1265.11|1264.04|1264.04|0
1602083400000|2020-10-07 15:10:00|1265.26|1265.26|1271.16|1271.16|1271.16|1271.16|1265.11|1265.11|0
1602083700000|2020-10-07 15:15:00|1270.62|1270.62|1273.3|1273.3|1273.3|1273.3|1269.24|1269.24|0
1602084000000|2020-10-07 15:20:00|1272.77|1272.77|1271.99|1271.99|1273.76|1273.76|1271.69|1271.69|0
1602084300000|2020-10-07 15:25:00|1271.95|1271.95|1272.56|1272.56|1273.64|1273.64|1268.74|1268.74|0
1602141300000|2020-10-08 07:15:00|1284.8|1284.8|1288.23|1288.23|1289.09|1289.09|1284.06|1284.06|0
1602141600000|2020-10-08 07:20:00|1287.57|1287.57|1287.82|1287.82|1289.84|1289.84|1283.9|1283.9|0
1602141900000|2020-10-08 07:25:00|1287.69|1287.69|1291.81|1291.81|1292.89|1292.89|1287.69|1287.69|0
1602142200000|2020-10-08 07:30:00|1292.35|1292.35|1294.78|1294.78|1294.78|1294.78|1289.3|1289.3|0
1602142500000|2020-10-08 07:35:00|1294.25|1294.25|1296.27|1296.27|1296.8|1296.8|1293.3|1293.3|0
1602142800000|2020-10-08 07:40:00|1296.31|1296.31|1294.86|1294.86|1299.48|1299.48|1294.78|1294.78|0
1602143100000|2020-10-08 07:45:00|1295.4|1295.4|1297.34|1297.34|1297.87|1297.87|1294.66|1294.66|0
1602143400000|2020-10-08 07:50:00|1296.8|1296.8|1292.51|1292.51|1296.8|1296.8|1291.98|1291.98|0
1602143700000|2020-10-08 07:55:00|1293.59|1293.59|1300.02|1300.02|1300.14|1300.14|1293.59|1293.59|0
1602144000000|2020-10-08 08:00:00|1299.48|1299.48|1304.44|1304.44|1304.48|1304.48|1299.48|1299.48|0
1602144300000|2020-10-08 08:05:00|1304.6|1304.6|1304.71|1304.71|1306.24|1306.24|1304.02|1304.02|0
1602144600000|2020-10-08 08:10:00|1304.18|1304.18|1304.79|1304.79|1304.79|1304.79|1302.57|1302.57|0
1602144900000|2020-10-08 08:15:00|1305.33|1305.33|1302.65|1302.65|1305.33|1305.33|1302.65|1302.65|0
1602145200000|2020-10-08 08:20:00|1301.58|1301.58|1304.1|1304.1|1304.1|1304.1|1300.89|1300.89|0
1602145500000|2020-10-08 08:25:00|1304.64|1304.64|1301.96|1301.96|1304.64|1304.64|1301.92|1301.92|0
1602145800000|2020-10-08 08:30:00|1301.92|1301.92|1307.19|1307.19|1307.65|1307.65|1301.92|1301.92|0
1602146100000|2020-10-08 08:35:00|1306.65|1306.65|1306.4|1306.4|1306.65|1306.65|1303.93|1303.93|0
1602146400000|2020-10-08 08:40:00|1307.47|1307.47|1305.45|1305.45|1307.64|1307.64|1305.45|1305.45|0
1602146700000|2020-10-08 08:45:00|1304.92|1304.92|1302.69|1302.69|1304.92|1304.92|1302.65|1302.65|0
1602147000000|2020-10-08 08:50:00|1302.65|1302.65|1303.81|1303.81|1303.81|1303.81|1301.89|1301.89|0
1602147300000|2020-10-08 08:55:00|1304.34|1304.34|1304.56|1304.56|1306.4|1306.4|1304.3|1304.3|0
1602147600000|2020-10-08 09:00:00|1304.02|1304.02|1304.61|1304.61|1306.78|1306.78|1303.41|1303.41|0
1602147900000|2020-10-08 09:05:00|1305.68|1305.68|1305.02|1305.02|1305.68|1305.68|1301.72|1301.72|0
1602148200000|2020-10-08 09:10:00|1304.48|1304.48|1306.09|1306.09|1306.17|1306.17|1304.48|1304.48|0
1602148500000|2020-10-08 09:15:00|1305.56|1305.56|1305.02|1305.02|1305.56|1305.56|1303.95|1303.95|0
1602148800000|2020-10-08 09:20:00|1305.1|1305.1|1305.68|1305.68|1305.68|1305.68|1303.95|1303.95|0
1602149100000|2020-10-08 09:25:00|1305.6|1305.6|1306.13|1306.13|1306.22|1306.22|1305.56|1305.56|0
1602149400000|2020-10-08 09:30:00|1305.6|1305.6|1305.6|1305.6|1306.26|1306.26|1305.19|1305.19|0
1602149700000|2020-10-08 09:35:00|1306.13|1306.13|1306.44|1306.44|1306.67|1306.67|1305.06|1305.06|0
1602150000000|2020-10-08 09:40:00|1306.53|1306.53|1306.37|1306.37|1306.53|1306.53|1304.68|1304.68|0
1602150300000|2020-10-08 09:45:00|1305.84|1305.84|1306.44|1306.44|1306.44|1306.44|1305.75|1305.75|0
1602150600000|2020-10-08 09:50:00|1305.91|1305.91|1306.84|1306.84|1306.84|1306.84|1305.91|1305.91|0
1602150900000|2020-10-08 09:55:00|1306.3|1306.3|1310.42|1310.42|1310.73|1310.73|1306.22|1306.22|0
1602151200000|2020-10-08 10:00:00|1310.38|1310.38|1313.1|1313.1|1313.1|1313.1|1309.31|1309.31|0
1602151500000|2020-10-08 10:05:00|1312.56|1312.56|1314.17|1314.17|1315.78|1315.78|1312.03|1312.03|0
1602151800000|2020-10-08 10:10:00|1314.71|1314.71|1313.64|1313.64|1315.78|1315.78|1313.1|1313.1|0
1602152100000|2020-10-08 10:15:00|1313.1|1313.1|1310.96|1310.96|1313.1|1313.1|1310.96|1310.96|0
1602152400000|2020-10-08 10:20:00|1311|1311|1312.61|1312.61|1312.61|1312.61|1310.42|1310.42|0
1602152700000|2020-10-08 10:25:00|1313.14|1313.14|1314.9|1314.9|1315.28|1315.28|1313.14|1313.14|0
1602153000000|2020-10-08 10:30:00|1314.37|1314.37|1315.06|1315.06|1315.59|1315.59|1314.37|1314.37|0
1602153300000|2020-10-08 10:35:00|1315.59|1315.59|1313.99|1313.99|1315.59|1315.59|1313.45|1313.45|0
1602153600000|2020-10-08 10:40:00|1314.52|1314.52|1314.52|1314.52|1314.52|1314.52|1313.99|1313.99|0
1602153900000|2020-10-08 10:45:00|1315.06|1315.06|1315.1|1315.1|1316.13|1316.13|1314.52|1314.52|0
1602154200000|2020-10-08 10:50:00|1315.64|1315.64|1314.03|1314.03|1316.17|1316.17|1313.95|1313.95|0
1602154500000|2020-10-08 10:55:00|1313.49|1313.49|1312.89|1312.89|1313.49|1313.49|1312.27|1312.27|0
1602154800000|2020-10-08 11:00:00|1312.35|1312.35|1312.89|1312.89|1312.89|1312.89|1312.35|1312.35|0
1602155100000|2020-10-08 11:05:00|1312.35|1312.35|1312.31|1312.31|1313.38|1313.38|1311.77|1311.77|0
1602155400000|2020-10-08 11:10:00|1312.35|1312.35|1317.13|1317.13|1317.13|1317.13|1312.35|1312.35|0
1602155700000|2020-10-08 11:15:00|1317.09|1317.09|1316.55|1316.55|1318.16|1318.16|1316.55|1316.55|0
1602156000000|2020-10-08 11:20:00|1316.71|1316.71|1315.02|1315.02|1316.79|1316.79|1314.98|1314.98|0
1602156300000|2020-10-08 11:25:00|1315.23|1315.23|1317.9|1317.9|1317.9|1317.9|1314.81|1314.81|0
1602156600000|2020-10-08 11:30:00|1316.82|1316.82|1319.37|1319.37|1319.37|1319.37|1316.29|1316.29|0
1602156900000|2020-10-08 11:35:00|1318.96|1318.96|1320.44|1320.44|1320.94|1320.94|1318.96|1318.96|0
1602157200000|2020-10-08 11:40:00|1319.91|1319.91|1322.59|1322.59|1323.66|1323.66|1319.37|1319.37|0
1602157500000|2020-10-08 11:45:00|1322.92|1322.92|1322.39|1322.39|1323.08|1323.08|1321.32|1321.32|0
1602157800000|2020-10-08 11:50:00|1322.92|1322.92|1323.37|1323.37|1323.91|1323.91|1322.92|1322.92|0
1602158100000|2020-10-08 11:55:00|1322.84|1322.84|1321.56|1321.56|1323.78|1323.78|1321.56|1321.56|0
1602158400000|2020-10-08 12:00:00|1319.95|1319.95|1322.71|1322.71|1322.71|1322.71|1319.95|1319.95|0
1602158700000|2020-10-08 12:05:00|1323.25|1323.25|1321.47|1321.47|1323.25|1323.25|1319.83|1319.83|0
1602159000000|2020-10-08 12:10:00|1320.4|1320.4|1322.56|1322.56|1322.56|1322.56|1318.1|1318.1|0
1602159300000|2020-10-08 12:15:00|1322.64|1322.64|1323.3|1323.3|1326.27|1326.27|1322.64|1322.64|0
1602159600000|2020-10-08 12:20:00|1323.05|1323.05|1324.35|1324.35|1325.96|1325.96|1323.05|1323.05|0
1602159900000|2020-10-08 12:25:00|1325.42|1325.42|1324.62|1324.62|1325.46|1325.46|1324.18|1324.18|0
1602160200000|2020-10-08 12:30:00|1325.15|1325.15|1325.69|1325.69|1326.22|1326.22|1324.62|1324.62|0
1602160500000|2020-10-08 12:35:00|1326.22|1326.22|1324.43|1324.43|1327.07|1327.07|1324.43|1324.43|0
1602160800000|2020-10-08 12:40:00|1324.97|1324.97|1325.66|1325.66|1326.19|1326.19|1324.42|1324.42|0
1602161100000|2020-10-08 12:45:00|1326.19|1326.19|1326.37|1326.37|1326.37|1326.37|1325.29|1325.29|0
1602161400000|2020-10-08 12:50:00|1326.33|1326.33|1324.18|1324.18|1326.33|1326.33|1324.18|1324.18|0
1602161700000|2020-10-08 12:55:00|1324.03|1324.03|1323.64|1323.64|1324.44|1324.44|1322.73|1322.73|0
1602162000000|2020-10-08 13:00:00|1323.49|1323.49|1323.33|1323.33|1326.01|1326.01|1323.33|1323.33|0
1602162300000|2020-10-08 13:05:00|1323.87|1323.87|1324.94|1324.94|1324.94|1324.94|1323.33|1323.33|0
1602162600000|2020-10-08 13:10:00|1325.48|1325.48|1327.08|1327.08|1327.62|1327.62|1325.48|1325.48|0
1602162900000|2020-10-08 13:15:00|1328.16|1328.16|1325.56|1325.56|1329.76|1329.76|1324.41|1324.41|0
1602163200000|2020-10-08 13:20:00|1324.49|1324.49|1326.47|1326.47|1326.47|1326.47|1324.49|1324.49|0
1602163500000|2020-10-08 13:25:00|1326.62|1326.62|1322.89|1322.89|1328|1328|1322.81|1322.81|0
1602163800000|2020-10-08 13:30:00|1322.74|1322.74|1318|1318|1322.74|1322.74|1316.93|1316.93|0
1602164100000|2020-10-08 13:35:00|1317.46|1317.46|1319.6|1319.6|1323.27|1323.27|1316.93|1316.93|0
1602164400000|2020-10-08 13:40:00|1319.36|1319.36|1320.22|1320.22|1321.05|1321.05|1318.9|1318.9|0
1602164700000|2020-10-08 13:45:00|1319.93|1319.93|1320.26|1320.26|1321.01|1321.01|1318.86|1318.86|0
1602165000000|2020-10-08 13:50:00|1319.19|1319.19|1319.81|1319.81|1319.81|1319.81|1318.58|1318.58|0
1602165300000|2020-10-08 13:55:00|1319.93|1319.93|1318.86|1318.86|1321.01|1321.01|1318.86|1318.86|0
1602165600000|2020-10-08 14:00:00|1318.74|1318.74|1316.06|1316.06|1319.27|1319.27|1315.52|1315.52|0
1602165900000|2020-10-08 14:05:00|1316.18|1316.18|1316.14|1316.14|1317.13|1317.13|1314.99|1314.99|0
1602166200000|2020-10-08 14:10:00|1315.94|1315.94|1319.56|1319.56|1320.1|1320.1|1315.94|1315.94|0
1602166500000|2020-10-08 14:15:00|1319.6|1319.6|1324.51|1324.51|1324.51|1324.51|1319.6|1319.6|0
1602166800000|2020-10-08 14:20:00|1325.05|1325.05|1326.12|1326.12|1326.12|1326.12|1323.44|1323.44|0
1602167100000|2020-10-08 14:25:00|1325.87|1325.87|1323.69|1323.69|1325.87|1325.87|1323.69|1323.69|0
1602167400000|2020-10-08 14:30:00|1322.61|1322.61|1327.19|1327.19|1327.19|1327.19|1322.61|1322.61|0
1602167700000|2020-10-08 14:35:00|1327.72|1327.72|1327.56|1327.56|1328.63|1328.63|1327.56|1327.56|0
1602168000000|2020-10-08 14:40:00|1327.02|1327.02|1325.11|1325.11|1327.02|1327.02|1324.51|1324.51|0
1602168300000|2020-10-08 14:45:00|1325.17|1325.17|1324.8|1324.8|1325.17|1325.17|1322.9|1322.9|0
1602168600000|2020-10-08 14:50:00|1325.33|1325.33|1325.49|1325.49|1328.29|1328.29|1324.8|1324.8|0
1602168900000|2020-10-08 14:55:00|1326.02|1326.02|1326.52|1326.52|1326.6|1326.6|1323.59|1323.59|0
1602169200000|2020-10-08 15:00:00|1325.98|1325.98|1321.65|1321.65|1325.98|1325.98|1321.65|1321.65|0
1602169500000|2020-10-08 15:05:00|1322.19|1322.19|1324.29|1324.29|1325.65|1325.65|1322.19|1322.19|0
1602169800000|2020-10-08 15:10:00|1324.77|1324.77|1326.04|1326.04|1327.11|1327.11|1324.77|1324.77|0
1602170100000|2020-10-08 15:15:00|1326.57|1326.57|1328.43|1328.43|1328.43|1328.43|1326.04|1326.04|0
1602170400000|2020-10-08 15:20:00|1328.35|1328.35|1325.17|1325.17|1328.88|1328.88|1324.06|1324.06|0
1602170700000|2020-10-08 15:25:00|1325.05|1325.05|1326.85|1326.85|1326.85|1326.85|1323.34|1323.34|0
1602227700000|2020-10-09 07:15:00|1326.44|1326.44|1326.56|1326.56|1328.29|1328.29|1325.49|1325.49|0
1602228000000|2020-10-09 07:20:00|1327.1|1327.1|1329.57|1329.57|1330.85|1330.85|1327.1|1327.1|0
1602228300000|2020-10-09 07:25:00|1330.64|1330.64|1334.39|1334.39|1334.39|1334.39|1330.64|1330.64|0
1602228600000|2020-10-09 07:30:00|1333.32|1333.32|1331.76|1331.76|1333.86|1333.86|1330.15|1330.15|0
1602228900000|2020-10-09 07:35:00|1334.44|1334.44|1337.07|1337.07|1337.07|1337.07|1334.44|1334.44|0
1602229200000|2020-10-09 07:40:00|1337.2|1337.2|1341.4|1341.4|1342.02|1342.02|1337.2|1337.2|0
1602229500000|2020-10-09 07:45:00|1341.36|1341.36|1341.77|1341.77|1342.31|1342.31|1340.17|1340.17|0
1602229800000|2020-10-09 07:50:00|1342.19|1342.19|1343.53|1343.53|1344|1344|1342.19|1342.19|0
1602230100000|2020-10-09 07:55:00|1343|1343|1344.77|1344.77|1346.09|1346.09|1343|1343|0
1602230400000|2020-10-09 08:00:00|1343.7|1343.7|1344.01|1344.01|1344.55|1344.55|1342.09|1342.09|0
1602230700000|2020-10-09 08:05:00|1344.09|1344.09|1344.01|1344.01|1346.77|1346.77|1344.01|1344.01|0
1602231000000|2020-10-09 08:10:00|1343.47|1343.47|1341.83|1341.83|1344.5|1344.5|1341.83|1341.83|0
1602231300000|2020-10-09 08:15:00|1341.87|1341.87|1343.19|1343.19|1345.16|1345.16|1341.87|1341.87|0
1602231600000|2020-10-09 08:20:00|1343.1|1343.1|1339.93|1339.93|1343.23|1343.23|1339.93|1339.93|0
1602231900000|2020-10-09 08:25:00|1341|1341|1337.66|1337.66|1341|1341|1337.66|1337.66|0
1602232200000|2020-10-09 08:30:00|1338.2|1338.2|1337.21|1337.21|1339.02|1339.02|1337.21|1337.21|0
1602232500000|2020-10-09 08:35:00|1336.67|1336.67|1335.07|1335.07|1336.67|1336.67|1335.07|1335.07|0
1602232800000|2020-10-09 08:40:00|1335.6|1335.6|1337.21|1337.21|1337.21|1337.21|1334.53|1334.53|0
1602233100000|2020-10-09 08:45:00|1337.04|1337.04|1337.42|1337.42|1337.42|1337.42|1335.78|1335.78|0
1602233400000|2020-10-09 08:50:00|1339.57|1339.57|1337.04|1337.04|1339.72|1339.72|1337.04|1337.04|0
1602233700000|2020-10-09 08:55:00|1338.12|1338.12|1333.83|1333.83|1338.12|1338.12|1333.83|1333.83|0
1602234000000|2020-10-09 09:00:00|1333.62|1333.62|1334.2|1334.2|1335.27|1335.27|1332.84|1332.84|0
1602234300000|2020-10-09 09:05:00|1334.73|1334.73|1334.73|1334.73|1334.73|1334.73|1334.73|1334.73|0
1602234600000|2020-10-09 09:10:00|1334.89|1334.89|1337.03|1337.03|1337.03|1337.03|1334.89|1334.89|0
1602234900000|2020-10-09 09:15:00|1337.57|1337.57|1337.03|1337.03|1338.1|1338.1|1335.96|1335.96|0
1602235200000|2020-10-09 09:20:00|1337.57|1337.57|1337.57|1337.57|1338.1|1338.1|1335.96|1335.96|0
1602235500000|2020-10-09 09:25:00|1338.64|1338.64|1337.57|1337.57|1339.18|1339.18|1337.57|1337.57|0
1602235800000|2020-10-09 09:30:00|1337.65|1337.65|1337.49|1337.49|1338.19|1338.19|1336.87|1336.87|0
1602236100000|2020-10-09 09:35:00|1337.4|1337.4|1338.6|1338.6|1338.6|1338.6|1337.4|1337.4|0
1602236400000|2020-10-09 09:40:00|1339.14|1339.14|1340.74|1340.74|1340.74|1340.74|1339.14|1339.14|0
1602236700000|2020-10-09 09:45:00|1341.28|1341.28|1340.21|1340.21|1341.28|1341.28|1340.08|1340.08|0
1602237000000|2020-10-09 09:50:00|1340.08|1340.08|1341.28|1341.28|1341.28|1341.28|1340.08|1340.08|0
1602237300000|2020-10-09 09:55:00|1341.81|1341.81|1342.89|1342.89|1342.89|1342.89|1341.28|1341.28|0
1602237600000|2020-10-09 10:00:00|1342.35|1342.35|1340.21|1340.21|1342.35|1342.35|1340.21|1340.21|0
1602237900000|2020-10-09 10:05:00|1340.74|1340.74|1341.44|1341.44|1343.18|1343.18|1340.74|1340.74|0
1602238200000|2020-10-09 10:10:00|1340.91|1340.91|1340.95|1340.95|1340.95|1340.95|1340.91|1340.91|0
1602238500000|2020-10-09 10:15:00|1340.41|1340.41|1338.81|1338.81|1340.41|1340.41|1338.81|1338.81|0
1602238800000|2020-10-09 10:20:00|1339.88|1339.88|1339.34|1339.34|1341.03|1341.03|1339.34|1339.34|0
1602239100000|2020-10-09 10:25:00|1339.88|1339.88|1341.03|1341.03|1341.41|1341.41|1339.88|1339.88|0
1602239400000|2020-10-09 10:30:00|1339.96|1339.96|1340.04|1340.04|1340.5|1340.5|1339.96|1339.96|0
1602239700000|2020-10-09 10:35:00|1339.89|1339.89|1340.96|1340.96|1341.5|1341.5|1339.89|1339.89|0
1602240000000|2020-10-09 10:40:00|1339.35|1339.35|1338.82|1338.82|1339.35|1339.35|1338.28|1338.28|0
1602240300000|2020-10-09 10:45:00|1339.35|1339.35|1338.82|1338.82|1339.35|1339.35|1338.82|1338.82|0
1602240600000|2020-10-09 10:50:00|1339.35|1339.35|1336.29|1336.29|1339.35|1339.35|1336.29|1336.29|0
1602240900000|2020-10-09 10:55:00|1335.76|1335.76|1334.53|1334.53|1335.76|1335.76|1334.53|1334.53|0
1602241200000|2020-10-09 11:00:00|1333.99|1333.99|1334.07|1334.07|1334.07|1334.07|1332.8|1332.8|0
1602241500000|2020-10-09 11:05:00|1334.6|1334.6|1337.82|1337.82|1337.82|1337.82|1334.6|1334.6|0
1602241800000|2020-10-09 11:10:00|1336.75|1336.75|1335.53|1335.53|1336.83|1336.83|1335.22|1335.22|0
1602242100000|2020-10-09 11:15:00|1335.38|1335.38|1333.01|1333.01|1335.38|1335.38|1331.93|1331.93|0
1602242400000|2020-10-09 11:20:00|1333.32|1333.32|1331.33|1331.33|1334.54|1334.54|1330.79|1330.79|0
1602242700000|2020-10-09 11:25:00|1330.26|1330.26|1330.83|1330.83|1331.37|1331.37|1329.72|1329.72|0
1602243000000|2020-10-09 11:30:00|1331.37|1331.37|1334.71|1334.71|1336.73|1336.73|1331.37|1331.37|0
1602243300000|2020-10-09 11:35:00|1336.32|1336.32|1338.34|1338.34|1340.07|1340.07|1336.32|1336.32|0
1602243600000|2020-10-09 11:40:00|1337.81|1337.81|1337.02|1337.02|1337.81|1337.81|1336.97|1336.97|0
1602243900000|2020-10-09 11:45:00|1336.48|1336.48|1336.97|1336.97|1337.02|1337.02|1336.44|1336.44|0
1602244200000|2020-10-09 11:50:00|1336.44|1336.44|1335.82|1335.82|1336.48|1336.48|1335.28|1335.28|0
1602244500000|2020-10-09 11:55:00|1336.36|1336.36|1336.89|1336.89|1337.43|1337.43|1336.36|1336.36|0
1602244800000|2020-10-09 12:00:00|1336.93|1336.93|1335.4|1335.4|1336.93|1336.93|1335.4|1335.4|0
1602245100000|2020-10-09 12:05:00|1335.93|1335.93|1334.55|1334.55|1335.93|1335.93|1334.55|1334.55|0
1602245400000|2020-10-09 12:10:00|1334.02|1334.02|1334.55|1334.55|1334.55|1334.55|1332.94|1332.94|0
1602245700000|2020-10-09 12:15:00|1334.47|1334.47|1337.85|1337.85|1337.85|1337.85|1334.47|1334.47|0
1602246000000|2020-10-09 12:20:00|1337.93|1337.93|1339.46|1339.46|1339.46|1339.46|1337.85|1337.85|0
1602246300000|2020-10-09 12:25:00|1339.99|1339.99|1340.22|1340.22|1341.29|1341.29|1339.99|1339.99|0
1602246600000|2020-10-09 12:30:00|1339.68|1339.68|1337.54|1337.54|1339.68|1339.68|1337.54|1337.54|0
1602246900000|2020-10-09 12:35:00|1338.08|1338.08|1340.3|1340.3|1340.3|1340.3|1337.62|1337.62|0
1602247200000|2020-10-09 12:40:00|1340.26|1340.26|1337.51|1337.51|1340.26|1340.26|1337.51|1337.51|0
1602247500000|2020-10-09 12:45:00|1338.04|1338.04|1339.12|1339.12|1339.12|1339.12|1338.04|1338.04|0
1602247800000|2020-10-09 12:50:00|1340.19|1340.19|1341.26|1341.26|1341.26|1341.26|1339.65|1339.65|0
1602248100000|2020-10-09 12:55:00|1341.18|1341.18|1341.18|1341.18|1341.18|1341.18|1341.18|1341.18|0
1602248400000|2020-10-09 13:00:00|1341.33|1341.33|1342.4|1342.4|1342.4|1342.4|1341.33|1341.33|0
1602248700000|2020-10-09 13:05:00|1342.36|1342.36|1343.02|1343.02|1343.02|1343.02|1342.32|1342.32|0
1602249000000|2020-10-09 13:10:00|1344.09|1344.09|1345.17|1345.17|1345.7|1345.7|1344.05|1344.05|0
1602249300000|2020-10-09 13:15:00|1344.63|1344.63|1345.04|1345.04|1345.04|1345.04|1343.97|1343.97|0
1602249600000|2020-10-09 13:20:00|1345.58|1345.58|1343.59|1343.59|1345.58|1345.58|1343.43|1343.43|0
1602249900000|2020-10-09 13:25:00|1342.52|1342.52|1341.98|1341.98|1342.52|1342.52|1341.98|1341.98|0
1602250200000|2020-10-09 13:30:00|1341.78|1341.78|1340.61|1340.61|1342.75|1342.75|1340.61|1340.61|0
1602250500000|2020-10-09 13:35:00|1340.08|1340.08|1337.97|1337.97|1340.08|1340.08|1336.7|1336.7|0
1602250800000|2020-10-09 13:40:00|1336.9|1336.9|1338.53|1338.53|1339.11|1339.11|1336.9|1336.9|0
1602251100000|2020-10-09 13:45:00|1339.07|1339.07|1338.74|1338.74|1340.26|1340.26|1338.74|1338.74|0
1602251400000|2020-10-09 13:50:00|1339.27|1339.27|1333.91|1333.91|1339.27|1339.27|1332.84|1332.84|0
1602251700000|2020-10-09 13:55:00|1334.45|1334.45|1338.36|1338.36|1338.36|1338.36|1334.45|1334.45|0
1602252000000|2020-10-09 14:00:00|1338.89|1338.89|1339.72|1339.72|1339.72|1339.72|1337.82|1337.82|0
1602252300000|2020-10-09 14:05:00|1339.18|1339.18|1336.38|1336.38|1339.18|1339.18|1335.88|1335.88|0
1602252600000|2020-10-09 14:10:00|1335.31|1335.31|1335.84|1335.84|1335.84|1335.84|1333.7|1333.7|0
1602252900000|2020-10-09 14:15:00|1336.38|1336.38|1339.44|1339.44|1339.93|1339.93|1336.29|1336.29|0
1602253200000|2020-10-09 14:20:00|1339.97|1339.97|1337.79|1337.79|1339.97|1339.97|1337.79|1337.79|0
1602253500000|2020-10-09 14:25:00|1337.75|1337.75|1335.22|1335.22|1337.75|1337.75|1335.22|1335.22|0
1602253800000|2020-10-09 14:30:00|1335.76|1335.76|1336.29|1336.29|1338.97|1338.97|1335.76|1335.76|0
1602254100000|2020-10-09 14:35:00|1336.83|1336.83|1336.46|1336.46|1337|1337|1335.92|1335.92|0
1602254400000|2020-10-09 14:40:00|1336.3|1336.3|1336.84|1336.84|1336.88|1336.88|1336.3|1336.3|0
1602254700000|2020-10-09 14:45:00|1336.88|1336.88|1337.84|1337.84|1337.84|1337.84|1336.73|1336.73|0
1602255000000|2020-10-09 14:50:00|1337.3|1337.3|1335.41|1335.41|1337.3|1337.3|1335.41|1335.41|0
1602255300000|2020-10-09 14:55:00|1335.25|1335.25|1334.03|1334.03|1335.63|1335.63|1334.03|1334.03|0
1602255600000|2020-10-09 15:00:00|1334.18|1334.18|1335.08|1335.08|1335.08|1335.08|1333.39|1333.39|0
1602255900000|2020-10-09 15:05:00|1335.23|1335.23|1336.84|1336.84|1337.91|1337.91|1335.23|1335.23|0
1602256200000|2020-10-09 15:10:00|1337.38|1337.38|1336.95|1336.95|1338.45|1338.45|1336.8|1336.8|0
1602256500000|2020-10-09 15:15:00|1336.42|1336.42|1337.41|1337.41|1337.49|1337.49|1335.88|1335.88|0
1602256800000|2020-10-09 15:20:00|1336.87|1336.87|1335.08|1335.08|1336.87|1336.87|1334.35|1334.35|0
1602257100000|2020-10-09 15:25:00|1335.62|1335.62|1334.92|1334.92|1336.69|1336.69|1333.5|1333.5|0
1602486900000|2020-10-12 07:15:00|1350.57|1350.57|1353.78|1353.78|1355.39|1355.39|1350.57|1350.57|0
1602487200000|2020-10-12 07:20:00|1352.71|1352.71|1360.46|1360.46|1363.96|1363.96|1352.17|1352.17|0
1602487500000|2020-10-12 07:25:00|1360.67|1360.67|1357|1357|1360.67|1360.67|1353.78|1353.78|0
1602487800000|2020-10-12 07:30:00|1357.53|1357.53|1350.03|1350.03|1357.53|1357.53|1348.42|1348.42|0
1602488100000|2020-10-12 07:35:00|1350.57|1350.57|1350.03|1350.03|1350.57|1350.57|1346.82|1346.82|0
1602488400000|2020-10-12 07:40:00|1350.57|1350.57|1352.83|1352.83|1355.51|1355.51|1350.03|1350.03|0
1602488700000|2020-10-12 07:45:00|1353.91|1353.91|1356.59|1356.59|1356.59|1356.59|1353.91|1353.91|0
1602489000000|2020-10-12 07:50:00|1357.66|1357.66|1354.15|1354.15|1357.66|1357.66|1353.08|1353.08|0
1602489300000|2020-10-12 07:55:00|1352.01|1352.01|1349.87|1349.87|1352.01|1352.01|1349.87|1349.87|0
1602489600000|2020-10-12 08:00:00|1349.33|1349.33|1348.46|1348.46|1350.4|1350.4|1348.42|1348.42|0
1602489900000|2020-10-12 08:05:00|1347.93|1347.93|1345.25|1345.25|1347.93|1347.93|1345.25|1345.25|0
1602490200000|2020-10-12 08:10:00|1346.32|1346.32|1347.39|1347.39|1347.39|1347.39|1346.32|1346.32|0
1602490500000|2020-10-12 08:15:00|1346.32|1346.32|1345.21|1345.21|1346.32|1346.32|1344.67|1344.67|0
1602490800000|2020-10-12 08:20:00|1344.67|1344.67|1347.39|1347.39|1348.46|1348.46|1344.67|1344.67|0
1602491100000|2020-10-12 08:25:00|1347.93|1347.93|1347.35|1347.35|1349|1349|1346.86|1346.86|0
1602491400000|2020-10-12 08:30:00|1347.31|1347.31|1346.94|1346.94|1350.69|1350.69|1346.4|1346.4|0
1602491700000|2020-10-12 08:35:00|1347.48|1347.48|1343.72|1343.72|1347.48|1347.48|1343.72|1343.72|0
1602492000000|2020-10-12 08:40:00|1344.8|1344.8|1343.72|1343.72|1344.8|1344.8|1342.65|1342.65|0
1602492300000|2020-10-12 08:45:00|1343.77|1343.77|1343.77|1343.77|1344.3|1344.3|1342.69|1342.69|0
1602492600000|2020-10-12 08:50:00|1343.23|1343.23|1342.53|1342.53|1343.77|1343.77|1342.53|1342.53|0
1602492900000|2020-10-12 08:55:00|1341.99|1341.99|1339.85|1339.85|1342.53|1342.53|1339.31|1339.31|0
1602493200000|2020-10-12 09:00:00|1339.31|1339.31|1340.55|1340.55|1341.63|1341.63|1339.31|1339.31|0
1602493500000|2020-10-12 09:05:00|1341.09|1341.09|1341.09|1341.09|1341.09|1341.09|1340.01|1340.01|0
1602493800000|2020-10-12 09:10:00|1341.62|1341.62|1341.62|1341.62|1341.62|1341.62|1341.09|1341.09|0
1602494100000|2020-10-12 09:15:00|1341.09|1341.09|1342.49|1342.49|1342.49|1342.49|1341.09|1341.09|0
1602494400000|2020-10-12 09:20:00|1342.32|1342.32|1343.48|1343.48|1343.48|1343.48|1341.62|1341.62|0
1602494700000|2020-10-12 09:25:00|1344.01|1344.01|1344.59|1344.59|1344.59|1344.59|1343.48|1343.48|0
1602495000000|2020-10-12 09:30:00|1345.13|1345.13|1347.56|1347.56|1347.56|1347.56|1345.13|1345.13|0
1602495300000|2020-10-12 09:35:00|1347.02|1347.02|1347.02|1347.02|1348.09|1348.09|1347.02|1347.02|0
1602495600000|2020-10-12 09:40:00|1346.49|1346.49|1347.02|1347.02|1347.02|1347.02|1345.95|1345.95|0
1602495900000|2020-10-12 09:45:00|1347.56|1347.56|1345.41|1345.41|1347.56|1347.56|1345.41|1345.41|0
1602496200000|2020-10-12 09:50:00|1344.88|1344.88|1344.71|1344.71|1344.88|1344.88|1344.71|1344.71|0
1602496500000|2020-10-12 09:55:00|1344.18|1344.18|1345.74|1345.74|1345.74|1345.74|1343.11|1343.11|0
1602496800000|2020-10-12 10:00:00|1346.28|1346.28|1347.48|1347.48|1347.48|1347.48|1346.28|1346.28|0
1602497100000|2020-10-12 10:05:00|1347.43|1347.43|1347.48|1347.48|1348.01|1348.01|1346.9|1346.9|0
1602497400000|2020-10-12 10:10:00|1346.4|1346.4|1345.87|1345.87|1346.4|1346.4|1345.33|1345.33|0
1602497700000|2020-10-12 10:15:00|1346.4|1346.4|1343.72|1343.72|1346.4|1346.4|1343.06|1343.06|0
1602498000000|2020-10-12 10:20:00|1343.6|1343.6|1342.53|1342.53|1344.14|1344.14|1341.46|1341.46|0
1602498300000|2020-10-12 10:25:00|1343.06|1343.06|1343.06|1343.06|1343.06|1343.06|1343.06|1343.06|0
1602498600000|2020-10-12 10:30:00|1342.53|1342.53|1343.67|1343.67|1343.67|1343.67|1342.02|1342.02|0
1602498900000|2020-10-12 10:35:00|1343.52|1343.52|1344.05|1344.05|1345.12|1345.12|1343.52|1343.52|0
1602499200000|2020-10-12 10:40:00|1344.59|1344.59|1345.05|1345.05|1345.05|1345.05|1343.9|1343.9|0
1602499500000|2020-10-12 10:45:00|1344.52|1344.52|1343.98|1343.98|1344.52|1344.52|1343.44|1343.44|0
1602499800000|2020-10-12 10:50:00|1344.52|1344.52|1347.2|1347.2|1347.2|1347.2|1344.52|1344.52|0
1602500100000|2020-10-12 10:55:00|1347.73|1347.73|1347.2|1347.2|1347.73|1347.73|1346.12|1346.12|0
1602500400000|2020-10-12 11:00:00|1346.66|1346.66|1346.66|1346.66|1346.66|1346.66|1345.59|1345.59|0
1602500700000|2020-10-12 11:05:00|1347.2|1347.2|1345.9|1345.9|1348.04|1348.04|1345.9|1345.9|0
1602501000000|2020-10-12 11:10:00|1346.43|1346.43|1344.45|1344.45|1346.59|1346.59|1344.45|1344.45|0
1602501300000|2020-10-12 11:15:00|1344.98|1344.98|1345.9|1345.9|1346.05|1346.05|1344.98|1344.98|0
1602501600000|2020-10-12 11:20:00|1344.83|1344.83|1342.37|1342.37|1344.83|1344.83|1340.76|1340.76|0
1602501900000|2020-10-12 11:25:00|1342.29|1342.29|1343.74|1343.74|1343.9|1343.9|1342.04|1342.04|0
1602502200000|2020-10-12 11:30:00|1344.28|1344.28|1343.21|1343.21|1344.28|1344.28|1343.21|1343.21|0
1602502500000|2020-10-12 11:35:00|1343.74|1343.74|1344.28|1344.28|1344.81|1344.81|1343.74|1343.74|0
1602502800000|2020-10-12 11:40:00|1343.74|1343.74|1344.2|1344.2|1344.73|1344.73|1343.66|1343.66|0
1602503100000|2020-10-12 11:45:00|1344.24|1344.24|1343.25|1343.25|1344.32|1344.32|1343.25|1343.25|0
1602503400000|2020-10-12 11:50:00|1343.4|1343.4|1343.98|1343.98|1343.98|1343.98|1343.4|1343.4|0
1602503700000|2020-10-12 11:55:00|1343.44|1343.44|1343.98|1343.98|1344.52|1344.52|1343.44|1343.44|0
1602504000000|2020-10-12 12:00:00|1344.52|1344.52|1344.52|1344.52|1344.52|1344.52|1343.98|1343.98|0
1602504300000|2020-10-12 12:05:00|1345.05|1345.05|1345.59|1345.59|1346.12|1346.12|1345.01|1345.01|0
1602504900000|2020-10-12 12:15:00|1346.12|1346.12|1345.43|1345.43|1346.12|1346.12|1345.05|1345.05|0
1602505200000|2020-10-12 12:20:00|1344.9|1344.9|1343.83|1343.83|1345.43|1345.43|1343.83|1343.83|0
1602505500000|2020-10-12 12:25:00|1343.74|1343.74|1338.43|1338.43|1343.74|1343.74|1337.35|1337.35|0
1602505800000|2020-10-12 12:30:00|1338.58|1338.58|1338.58|1338.58|1339.12|1339.12|1337.51|1337.51|0
1602506100000|2020-10-12 12:35:00|1339.12|1339.12|1341.26|1341.26|1341.26|1341.26|1339.12|1339.12|0
1602506400000|2020-10-12 12:40:00|1341.8|1341.8|1340.72|1340.72|1341.8|1341.8|1340.72|1340.72|0
1602506700000|2020-10-12 12:45:00|1340.19|1340.19|1340.72|1340.72|1341.8|1341.8|1340.19|1340.19|0
1602507000000|2020-10-12 12:50:00|1341.26|1341.26|1342.87|1342.87|1342.87|1342.87|1341.26|1341.26|0
1602507300000|2020-10-12 12:55:00|1342.33|1342.33|1342.37|1342.37|1342.37|1342.37|1341.75|1341.75|0
1602507600000|2020-10-12 13:00:00|1341.84|1341.84|1341.84|1341.84|1343.44|1343.44|1341.3|1341.3|0
1602507900000|2020-10-12 13:05:00|1341.3|1341.3|1341.22|1341.22|1341.3|1341.3|1340.68|1340.68|0
1602508200000|2020-10-12 13:10:00|1340.68|1340.68|1340.68|1340.68|1341.75|1341.75|1340.68|1340.68|0
1602508500000|2020-10-12 13:15:00|1340.81|1340.81|1340.27|1340.27|1340.81|1340.81|1340.27|1340.27|0
1602508800000|2020-10-12 13:20:00|1340.81|1340.81|1341.75|1341.75|1341.75|1341.75|1339.61|1339.61|0
1602509100000|2020-10-12 13:25:00|1342.83|1342.83|1343.36|1343.36|1343.9|1343.9|1342.83|1342.83|0
1602509400000|2020-10-12 13:30:00|1342.83|1342.83|1340.16|1340.16|1342.83|1342.83|1339.65|1339.65|0
1602509700000|2020-10-12 13:35:00|1339.62|1339.62|1341.92|1341.92|1341.92|1341.92|1338.55|1338.55|0
1602510000000|2020-10-12 13:40:00|1341.38|1341.38|1341.47|1341.47|1342|1342|1340.85|1340.85|0
1602510300000|2020-10-12 13:45:00|1340.93|1340.93|1341.19|1341.19|1341.34|1341.34|1340.81|1340.81|0
1602510600000|2020-10-12 13:50:00|1340.65|1340.65|1340.65|1340.65|1340.65|1340.65|1340.65|1340.65|0
1602510900000|2020-10-12 13:55:00|1340.12|1340.12|1340.89|1340.89|1341.72|1341.72|1340.12|1340.12|0
1602511200000|2020-10-12 14:00:00|1341.96|1341.96|1344.11|1344.11|1344.11|1344.11|1341.96|1341.96|0
1602511500000|2020-10-12 14:05:00|1343.57|1343.57|1341.51|1341.51|1343.78|1343.78|1340.97|1340.97|0
1602511800000|2020-10-12 14:10:00|1342.04|1342.04|1342.04|1342.04|1342.04|1342.04|1341.51|1341.51|0
1602512100000|2020-10-12 14:15:00|1341.51|1341.51|1342.09|1342.09|1342.09|1342.09|1341.51|1341.51|0
1602512400000|2020-10-12 14:20:00|1341.55|1341.55|1342.29|1342.29|1342.29|1342.29|1341.01|1341.01|0
1602512700000|2020-10-12 14:25:00|1341.76|1341.76|1341.22|1341.22|1342.29|1342.29|1341.22|1341.22|0
1602513000000|2020-10-12 14:30:00|1340.68|1340.68|1342.18|1342.18|1342.72|1342.72|1339.99|1339.99|0
1602513300000|2020-10-12 14:35:00|1341.11|1341.11|1340.41|1340.41|1341.56|1341.56|1339.87|1339.87|0
1602513600000|2020-10-12 14:40:00|1339.87|1339.87|1339.87|1339.87|1339.87|1339.87|1339.34|1339.34|0
1602513900000|2020-10-12 14:45:00|1340.41|1340.41|1338.22|1338.22|1340.94|1340.94|1338.22|1338.22|0
1602514200000|2020-10-12 14:50:00|1338.76|1338.76|1338.83|1338.83|1339.29|1339.29|1338.14|1338.14|0
1602514500000|2020-10-12 14:55:00|1337.76|1337.76|1340.29|1340.29|1340.87|1340.87|1337.76|1337.76|0
1602514800000|2020-10-12 15:00:00|1340.14|1340.14|1339.14|1339.14|1340.68|1340.68|1338.07|1338.07|0
1602515100000|2020-10-12 15:05:00|1339.68|1339.68|1343.47|1343.47|1344|1344|1339.68|1339.68|0
1602515400000|2020-10-12 15:10:00|1344|1344|1342.24|1342.24|1344.23|1344.23|1342.24|1342.24|0
1602515700000|2020-10-12 15:15:00|1342.78|1342.78|1341.65|1341.65|1344.38|1344.38|1341.12|1341.12|0
1602516000000|2020-10-12 15:20:00|1341.12|1341.12|1342.49|1342.49|1343.56|1343.56|1340.96|1340.96|0
1602516300000|2020-10-12 15:25:00|1341.95|1341.95|1340.96|1340.96|1342.49|1342.49|1340.81|1340.81|0
1602573300000|2020-10-13 07:15:00|1335.37|1335.37|1335.9|1335.9|1335.9|1335.9|1333.76|1333.76|0
1602573600000|2020-10-13 07:20:00|1335.37|1335.37|1334.38|1334.38|1338.21|1338.21|1334.38|1334.38|0
1602573900000|2020-10-13 07:25:00|1332.77|1332.77|1339.2|1339.2|1339.2|1339.2|1332.77|1332.77|0
1602574200000|2020-10-13 07:30:00|1338.13|1338.13|1337.66|1337.66|1339.2|1339.2|1335.45|1335.45|0
1602574500000|2020-10-13 07:35:00|1338.74|1338.74|1338.16|1338.16|1339.64|1339.64|1337.5|1337.5|0
1602574800000|2020-10-13 07:40:00|1337.85|1337.85|1339.93|1339.93|1340.57|1340.57|1337.85|1337.85|0
1602575100000|2020-10-13 07:45:00|1340.47|1340.47|1340.46|1340.46|1340.61|1340.61|1339.17|1339.17|0
1602575400000|2020-10-13 07:50:00|1338.85|1338.85|1339.47|1339.47|1339.47|1339.47|1338.31|1338.31|0
1602575700000|2020-10-13 07:55:00|1338.93|1338.93|1337.37|1337.37|1338.93|1338.93|1337.37|1337.37|0
1602576000000|2020-10-13 08:00:00|1336.29|1336.29|1340.29|1340.29|1340.46|1340.46|1336.29|1336.29|0
1602576300000|2020-10-13 08:05:00|1340.25|1340.25|1338.56|1338.56|1340.25|1340.25|1338.02|1338.02|0
1602576600000|2020-10-13 08:10:00|1338.02|1338.02|1337.53|1337.53|1339.1|1339.1|1335.92|1335.92|0
1602576900000|2020-10-13 08:15:00|1336.99|1336.99|1338.45|1338.45|1338.45|1338.45|1336.84|1336.84|0
1602577200000|2020-10-13 08:20:00|1337.91|1337.91|1337.37|1337.37|1338.45|1338.45|1336.84|1336.84|0
1602577500000|2020-10-13 08:25:00|1337.91|1337.91|1337.91|1337.91|1337.91|1337.91|1336.3|1336.3|0
1602577800000|2020-10-13 08:30:00|1337.99|1337.99|1339.06|1339.06|1339.06|1339.06|1337.99|1337.99|0
1602578100000|2020-10-13 08:35:00|1338.53|1338.53|1338.08|1338.08|1338.69|1338.69|1337.54|1337.54|0
1602578400000|2020-10-13 08:40:00|1338.61|1338.61|1339.68|1339.68|1339.68|1339.68|1338.08|1338.08|0
1602578700000|2020-10-13 08:45:00|1340.22|1340.22|1341.87|1341.87|1342.12|1342.12|1340.22|1340.22|0
1602579000000|2020-10-13 08:50:00|1341.33|1341.33|1341.41|1341.41|1341.95|1341.95|1339.19|1339.19|0
1602579300000|2020-10-13 08:55:00|1340.34|1340.34|1340.34|1340.34|1340.34|1340.34|1340.34|1340.34|0
1602579600000|2020-10-13 09:00:00|1339.81|1339.81|1341.41|1341.41|1341.41|1341.41|1339.27|1339.27|0
1602579900000|2020-10-13 09:05:00|1340.88|1340.88|1340.34|1340.34|1340.88|1340.88|1339.27|1339.27|0
1602580200000|2020-10-13 09:10:00|1341.41|1341.41|1339.27|1339.27|1341.41|1341.41|1339.27|1339.27|0
1602580500000|2020-10-13 09:15:00|1339.81|1339.81|1341.5|1341.5|1341.5|1341.5|1339.81|1339.81|0
1602580800000|2020-10-13 09:20:00|1342.03|1342.03|1343.1|1343.1|1343.1|1343.1|1342.03|1342.03|0
1602581100000|2020-10-13 09:25:00|1343.64|1343.64|1344.79|1344.79|1344.79|1344.79|1341.58|1341.58|0
1602581400000|2020-10-13 09:30:00|1344.26|1344.26|1342.57|1342.57|1344.26|1344.26|1342.57|1342.57|0
1602581700000|2020-10-13 09:35:00|1340.96|1340.96|1340.43|1340.43|1341.5|1341.5|1340.43|1340.43|0
1602582000000|2020-10-13 09:40:00|1339.89|1339.89|1339.89|1339.89|1339.89|1339.89|1339.89|1339.89|0
1602582300000|2020-10-13 09:45:00|1339.35|1339.35|1337.57|1337.57|1339.35|1339.35|1337.57|1337.57|0
1602582600000|2020-10-13 09:50:00|1338.11|1338.11|1338.22|1338.22|1338.8|1338.8|1338.11|1338.11|0
1602582900000|2020-10-13 09:55:00|1338.37|1338.37|1339.06|1339.06|1339.06|1339.06|1337.99|1337.99|0
1602583200000|2020-10-13 10:00:00|1339.15|1339.15|1338.61|1338.61|1340.22|1340.22|1338.08|1338.08|0
1602583500000|2020-10-13 10:05:00|1339.68|1339.68|1340.84|1340.84|1340.84|1340.84|1338.61|1338.61|0
1602583800000|2020-10-13 10:10:00|1341.37|1341.37|1341.68|1341.68|1341.68|1341.68|1341.37|1341.37|0
1602584100000|2020-10-13 10:15:00|1342.22|1342.22|1340.61|1340.61|1342.22|1342.22|1340.61|1340.61|0
1602584400000|2020-10-13 10:20:00|1340.08|1340.08|1339|1339|1340.08|1340.08|1339|1339|0
1602584700000|2020-10-13 10:25:00|1339.54|1339.54|1340.31|1340.31|1340.31|1340.31|1339.54|1339.54|0
1602585000000|2020-10-13 10:30:00|1339.24|1339.24|1340.19|1340.19|1340.73|1340.73|1339.24|1339.24|0
1602585300000|2020-10-13 10:35:00|1339.65|1339.65|1339.65|1339.65|1339.65|1339.65|1339.65|1339.65|0
1602585600000|2020-10-13 10:40:00|1339.12|1339.12|1338.58|1338.58|1339.12|1339.12|1338.58|1338.58|0
1602585900000|2020-10-13 10:45:00|1339.12|1339.12|1342.33|1342.33|1342.33|1342.33|1339.12|1339.12|0
1602586200000|2020-10-13 10:50:00|1341.8|1341.8|1339.74|1339.74|1341.8|1341.8|1339.08|1339.08|0
1602586500000|2020-10-13 10:55:00|1340.28|1340.28|1339.74|1339.74|1341.89|1341.89|1339.74|1339.74|0
1602586800000|2020-10-13 11:00:00|1339.21|1339.21|1338.34|1338.34|1339.74|1339.74|1338.34|1338.34|0
1602587100000|2020-10-13 11:05:00|1337.81|1337.81|1337.85|1337.85|1337.89|1337.89|1337.27|1337.27|0
1602587400000|2020-10-13 11:10:00|1339.46|1339.46|1339.5|1339.5|1339.91|1339.91|1339.37|1339.37|0
1602587700000|2020-10-13 11:15:00|1339.41|1339.41|1338.88|1338.88|1340.49|1340.49|1338.88|1338.88|0
1602588000000|2020-10-13 11:20:00|1339.41|1339.41|1338.88|1338.88|1339.95|1339.95|1338.88|1338.88|0
1602588300000|2020-10-13 11:25:00|1339.41|1339.41|1341.56|1341.56|1341.56|1341.56|1339.41|1339.41|0
1602588600000|2020-10-13 11:30:00|1342.09|1342.09|1339.41|1339.41|1342.63|1342.63|1339.41|1339.41|0
1602588900000|2020-10-13 11:35:00|1338.34|1338.34|1337.89|1337.89|1338.96|1338.96|1337.89|1337.89|0
1602589200000|2020-10-13 11:40:00|1337.35|1337.35|1338.18|1338.18|1338.26|1338.26|1337.19|1337.19|0
1602589500000|2020-10-13 11:45:00|1338.71|1338.71|1337.11|1337.11|1338.71|1338.71|1337.11|1337.11|0
1602589800000|2020-10-13 11:50:00|1336.03|1336.03|1335.54|1335.54|1336.08|1336.08|1335|1335|0
1602590100000|2020-10-13 11:55:00|1335.7|1335.7|1335|1335|1335.75|1335.75|1335|1335|0
1602590400000|2020-10-13 12:00:00|1335.13|1335.13|1334.79|1334.79|1335.66|1335.66|1333.52|1333.52|0
1602590700000|2020-10-13 12:05:00|1335.32|1335.32|1334.25|1334.25|1335.32|1335.32|1334.25|1334.25|0
1602591000000|2020-10-13 12:10:00|1334.79|1334.79|1334.79|1334.79|1335.32|1335.32|1334.79|1334.79|0
1602591300000|2020-10-13 12:15:00|1334.87|1334.87|1335.41|1335.41|1335.41|1335.41|1334.33|1334.33|0
1602591600000|2020-10-13 12:20:00|1337.01|1337.01|1334.66|1334.66|1337.01|1337.01|1334.66|1334.66|0
1602591900000|2020-10-13 12:25:00|1334.62|1334.62|1334.83|1334.83|1334.83|1334.83|1334.54|1334.54|0
1602592200000|2020-10-13 12:30:00|1334.29|1334.29|1333.76|1333.76|1334.83|1334.83|1333.76|1333.76|0
1602592500000|2020-10-13 12:35:00|1333.92|1333.92|1332.93|1332.93|1333.92|1333.92|1332.93|1332.93|0
1602592800000|2020-10-13 12:40:00|1332.4|1332.4|1331.86|1331.86|1332.4|1332.4|1331.86|1331.86|0
1602593100000|2020-10-13 12:45:00|1331.32|1331.32|1330.23|1330.23|1332.4|1332.4|1330.23|1330.23|0
1602593400000|2020-10-13 12:50:00|1330.54|1330.54|1330.74|1330.74|1330.74|1330.74|1328.93|1328.93|0
1602593700000|2020-10-13 12:55:00|1331.27|1331.27|1332.47|1332.47|1332.47|1332.47|1330.74|1330.74|0
1602594000000|2020-10-13 13:00:00|1331.93|1331.93|1331.31|1331.31|1332.47|1332.47|1331.31|1331.31|0
1602594300000|2020-10-13 13:05:00|1330.78|1330.78|1329.62|1329.62|1330.78|1330.78|1329.09|1329.09|0
1602594600000|2020-10-13 13:10:00|1329.09|1329.09|1329.62|1329.62|1329.62|1329.62|1328.55|1328.55|0
1602594900000|2020-10-13 13:15:00|1330.16|1330.16|1330.57|1330.57|1330.82|1330.82|1330.04|1330.04|0
1602595200000|2020-10-13 13:20:00|1330.26|1330.26|1330.33|1330.33|1330.49|1330.49|1329.26|1329.26|0
1602595500000|2020-10-13 13:25:00|1330.87|1330.87|1331.4|1331.4|1333.01|1333.01|1330.87|1330.87|0
1602595800000|2020-10-13 13:30:00|1331.94|1331.94|1328.89|1328.89|1332.48|1332.48|1328.15|1328.15|0
1602596100000|2020-10-13 13:35:00|1328.97|1328.97|1324.97|1324.97|1328.97|1328.97|1324.44|1324.44|0
1602596400000|2020-10-13 13:40:00|1324.44|1324.44|1324.27|1324.27|1324.97|1324.97|1324.27|1324.27|0
1602596700000|2020-10-13 13:45:00|1323.74|1323.74|1324.12|1324.12|1324.27|1324.27|1322.67|1322.67|0
1602597000000|2020-10-13 13:50:00|1324.65|1324.65|1325.19|1325.19|1325.73|1325.73|1323.58|1323.58|0
1602597300000|2020-10-13 13:55:00|1325.11|1325.11|1324.78|1324.78|1325.85|1325.85|1324.04|1324.04|0
1602597600000|2020-10-13 14:00:00|1324.24|1324.24|1324.82|1324.82|1324.82|1324.82|1323.75|1323.75|0
1602597900000|2020-10-13 14:05:00|1324.94|1324.94|1322.26|1322.26|1324.94|1324.94|1322.26|1322.26|0
1602598200000|2020-10-13 14:10:00|1322.14|1322.14|1320.94|1320.94|1322.14|1322.14|1319.87|1319.87|0
1602598500000|2020-10-13 14:15:00|1321.48|1321.48|1323.83|1323.83|1324.37|1324.37|1321.48|1321.48|0
1602598800000|2020-10-13 14:20:00|1323.67|1323.67|1322.06|1322.06|1323.83|1323.83|1321.69|1321.69|0
1602599100000|2020-10-13 14:25:00|1320.99|1320.99|1319.54|1319.54|1321.52|1321.52|1319.54|1319.54|0
1602599400000|2020-10-13 14:30:00|1319.01|1319.01|1317.94|1317.94|1319.54|1319.54|1317.94|1317.94|0
1602599700000|2020-10-13 14:35:00|1318.47|1318.47|1319.5|1319.5|1320.9|1320.9|1317.94|1317.94|0
1602600000000|2020-10-13 14:40:00|1320.04|1320.04|1320|1320|1320.57|1320.57|1320|1320|0
1602600300000|2020-10-13 14:45:00|1320.53|1320.53|1320.29|1320.29|1321.6|1321.6|1320.29|1320.29|0
1602600600000|2020-10-13 14:50:00|1320.25|1320.25|1321.67|1321.67|1322.21|1322.21|1319.56|1319.56|0
1602600900000|2020-10-13 14:55:00|1321.14|1321.14|1324.44|1324.44|1324.44|1324.44|1321.14|1321.14|0
1602601200000|2020-10-13 15:00:00|1325.51|1325.51|1324.27|1324.27|1325.51|1325.51|1324.27|1324.27|0
1602601500000|2020-10-13 15:05:00|1324.19|1324.19|1325.26|1325.26|1325.38|1325.38|1323.61|1323.61|0
1602601800000|2020-10-13 15:10:00|1324.72|1324.72|1326.09|1326.09|1326.09|1326.09|1324.19|1324.19|0
1602602100000|2020-10-13 15:15:00|1326.17|1326.17|1328.27|1328.27|1328.81|1328.81|1325.43|1325.43|0
1602602400000|2020-10-13 15:20:00|1328.81|1328.81|1329.27|1329.27|1330.5|1330.5|1328.73|1328.73|0
1602602700000|2020-10-13 15:25:00|1328.73|1328.73|1327.54|1327.54|1329.31|1329.31|1327.09|1327.09|0
1602659700000|2020-10-14 07:15:00|1323.63|1323.63|1320.95|1320.95|1323.63|1323.63|1320.42|1320.42|0
1602660000000|2020-10-14 07:20:00|1321.49|1321.49|1316.92|1316.92|1321.49|1321.49|1316.13|1316.13|0
1602660300000|2020-10-14 07:25:00|1318.53|1318.53|1319.4|1319.4|1321.54|1321.54|1318|1318|0
1602660600000|2020-10-14 07:30:00|1318.86|1318.86|1316.18|1316.18|1318.86|1318.86|1315.11|1315.11|0
1602660900000|2020-10-14 07:35:00|1313.5|1313.5|1318.71|1318.71|1319.02|1319.02|1313.5|1313.5|0
1602661200000|2020-10-14 07:40:00|1317.1|1317.1|1318.71|1318.71|1318.71|1318.71|1316.56|1316.56|0
1602661500000|2020-10-14 07:45:00|1319.24|1319.24|1318.17|1318.17|1319.78|1319.78|1317.63|1317.63|0
1602661800000|2020-10-14 07:50:00|1319.24|1319.24|1319.12|1319.12|1319.78|1319.78|1318.71|1318.71|0
1602662100000|2020-10-14 07:55:00|1319.65|1319.65|1321.01|1321.01|1321.01|1321.01|1318.34|1318.34|0
1602662400000|2020-10-14 08:00:00|1322.09|1322.09|1324.31|1324.31|1325.84|1325.84|1322.09|1322.09|0
1602662700000|2020-10-14 08:05:00|1324.85|1324.85|1324.85|1324.85|1325.92|1325.92|1324.31|1324.31|0
1602663000000|2020-10-14 08:10:00|1325.38|1325.38|1325.43|1325.43|1326.5|1326.5|1325.38|1325.38|0
1602663300000|2020-10-14 08:15:00|1325.96|1325.96|1325.34|1325.34|1327.53|1327.53|1325.34|1325.34|0
1602663600000|2020-10-14 08:20:00|1325.88|1325.88|1325.76|1325.76|1325.88|1325.88|1325.34|1325.34|0
1602663900000|2020-10-14 08:25:00|1326.83|1326.83|1328.97|1328.97|1328.97|1328.97|1326.83|1326.83|0
1602664200000|2020-10-14 08:30:00|1329.51|1329.51|1326.29|1326.29|1329.51|1329.51|1326.29|1326.29|0
1602664500000|2020-10-14 08:35:00|1327.36|1327.36|1329.42|1329.42|1329.51|1329.51|1327.36|1327.36|0
1602664800000|2020-10-14 08:40:00|1328.35|1328.35|1331.39|1331.39|1331.39|1331.39|1328.35|1328.35|0
1602665100000|2020-10-14 08:45:00|1331.93|1331.93|1332.51|1332.51|1334.07|1334.07|1331.93|1331.93|0
1602665400000|2020-10-14 08:50:00|1331.97|1331.97|1333.04|1333.04|1333.04|1333.04|1330.9|1330.9|0
1602665700000|2020-10-14 08:55:00|1332.51|1332.51|1334.15|1334.15|1334.69|1334.69|1332.51|1332.51|0
1602666000000|2020-10-14 09:00:00|1333.08|1333.08|1333.08|1333.08|1333.62|1333.62|1332.55|1332.55|0
1602666300000|2020-10-14 09:05:00|1334.69|1334.69|1335.23|1335.23|1335.23|1335.23|1334.69|1334.69|0
1602666600000|2020-10-14 09:10:00|1336.3|1336.3|1335.76|1335.76|1336.83|1336.83|1335.76|1335.76|0
1602666900000|2020-10-14 09:15:00|1335.23|1335.23|1336.83|1336.83|1336.83|1336.83|1335.23|1335.23|0
1602667200000|2020-10-14 09:20:00|1337.37|1337.37|1337.52|1337.52|1337.52|1337.52|1337.37|1337.37|0
1602667500000|2020-10-14 09:25:00|1337.44|1337.44|1336.16|1336.16|1337.48|1337.48|1336.16|1336.16|0
1602667800000|2020-10-14 09:30:00|1336.08|1336.08|1336.04|1336.04|1337.11|1337.11|1336.04|1336.04|0
1602668100000|2020-10-14 09:35:00|1335.5|1335.5|1335.57|1335.57|1335.88|1335.88|1334.43|1334.43|0
1602668400000|2020-10-14 09:40:00|1335.03|1335.03|1333.8|1333.8|1335.03|1335.03|1333.8|1333.8|0
1602668700000|2020-10-14 09:45:00|1332.2|1332.2|1331.25|1331.25|1332.32|1332.32|1331.25|1331.25|0
1602669000000|2020-10-14 09:50:00|1330.71|1330.71|1330.34|1330.34|1330.71|1330.71|1330.18|1330.18|0
1602669300000|2020-10-14 09:55:00|1330.88|1330.88|1328.73|1328.73|1330.88|1330.88|1328.73|1328.73|0
1602669600000|2020-10-14 10:00:00|1329.27|1329.27|1330.79|1330.79|1330.79|1330.79|1327.66|1327.66|0
1602669900000|2020-10-14 10:05:00|1329.72|1329.72|1327.58|1327.58|1331.37|1331.37|1327.58|1327.58|0
1602670200000|2020-10-14 10:10:00|1327.04|1327.04|1325.64|1325.64|1328.2|1328.2|1325.64|1325.64|0
1602670500000|2020-10-14 10:15:00|1324.57|1324.57|1326.18|1326.18|1326.18|1326.18|1324.03|1324.03|0
1602670800000|2020-10-14 10:20:00|1325.64|1325.64|1324.95|1324.95|1326.02|1326.02|1324.41|1324.41|0
1602671100000|2020-10-14 10:25:00|1324.41|1324.41|1323.34|1323.34|1324.95|1324.95|1323.34|1323.34|0
1602671400000|2020-10-14 10:30:00|1323.88|1323.88|1322.81|1322.81|1324.41|1324.41|1322.81|1322.81|0
1602671700000|2020-10-14 10:35:00|1320.66|1320.66|1321.2|1321.2|1321.2|1321.2|1319.06|1319.06|0
1602672000000|2020-10-14 10:40:00|1321.74|1321.74|1323.5|1323.5|1323.5|1323.5|1321.74|1321.74|0
1602672300000|2020-10-14 10:45:00|1324.03|1324.03|1323.5|1323.5|1325.11|1325.11|1322.43|1322.43|0
1602672600000|2020-10-14 10:50:00|1322.96|1322.96|1322.96|1322.96|1322.96|1322.96|1322.96|1322.96|0
1602672900000|2020-10-14 10:55:00|1322.43|1322.43|1322.43|1322.43|1322.43|1322.43|1320.82|1320.82|0
1602673200000|2020-10-14 11:00:00|1321.89|1321.89|1322.43|1322.43|1323.5|1323.5|1321.89|1321.89|0
1602673500000|2020-10-14 11:05:00|1322.96|1322.96|1324.57|1324.57|1324.57|1324.57|1322.96|1322.96|0
1602673800000|2020-10-14 11:10:00|1324.45|1324.45|1325.31|1325.31|1326.63|1326.63|1324.45|1324.45|0
1602674100000|2020-10-14 11:15:00|1325.85|1325.85|1324.24|1324.24|1325.85|1325.85|1324.24|1324.24|0
1602674400000|2020-10-14 11:20:00|1323.7|1323.7|1324.24|1324.24|1324.78|1324.78|1323.7|1323.7|0
1602674700000|2020-10-14 11:25:00|1323.7|1323.7|1324.9|1324.9|1324.9|1324.9|1323.7|1323.7|0
1602675000000|2020-10-14 11:30:00|1324.36|1324.36|1323.29|1323.29|1324.36|1324.36|1323.29|1323.29|0
1602675300000|2020-10-14 11:35:00|1323.83|1323.83|1324.36|1324.36|1324.36|1324.36|1323.29|1323.29|0
1602675600000|2020-10-14 11:40:00|1324.9|1324.9|1324.36|1324.36|1325.44|1325.44|1323.83|1323.83|0
1602675900000|2020-10-14 11:45:00|1324.9|1324.9|1324.9|1324.9|1324.9|1324.9|1324.9|1324.9|0
1602676200000|2020-10-14 11:50:00|1324.36|1324.36|1324.52|1324.52|1325.05|1325.05|1323.83|1323.83|0
1602676500000|2020-10-14 11:55:00|1323.98|1323.98|1325.21|1325.21|1325.21|1325.21|1323.98|1323.98|0
1602676800000|2020-10-14 12:00:00|1325.75|1325.75|1326.28|1326.28|1326.82|1326.82|1325.75|1325.75|0
1602677100000|2020-10-14 12:05:00|1325.75|1325.75|1323.07|1323.07|1325.75|1325.75|1323.07|1323.07|0
1602677400000|2020-10-14 12:10:00|1323.23|1323.23|1323.11|1323.11|1323.27|1323.27|1323.11|1323.11|0
1602677700000|2020-10-14 12:15:00|1324.18|1324.18|1326.14|1326.14|1326.45|1326.45|1324.18|1324.18|0
1602678000000|2020-10-14 12:20:00|1325.83|1325.83|1324.67|1324.67|1325.83|1325.83|1324.51|1324.51|0
1602678300000|2020-10-14 12:25:00|1325.21|1325.21|1325.21|1325.21|1325.21|1325.21|1325.21|1325.21|0
1602678600000|2020-10-14 12:30:00|1324.67|1324.67|1324.14|1324.14|1326.82|1326.82|1324.14|1324.14|0
1602678900000|2020-10-14 12:35:00|1324.01|1324.01|1324.67|1324.67|1324.67|1324.67|1324.01|1324.01|0
1602679200000|2020-10-14 12:40:00|1324.55|1324.55|1322.9|1322.9|1324.55|1324.55|1322.82|1322.82|0
1602679500000|2020-10-14 12:45:00|1322.36|1322.36|1324.17|1324.17|1324.7|1324.7|1322.36|1322.36|0
1602679800000|2020-10-14 12:50:00|1324.7|1324.7|1324.58|1324.58|1325.36|1325.36|1324.29|1324.29|0
1602680100000|2020-10-14 12:55:00|1324.7|1324.7|1326.39|1326.39|1326.39|1326.39|1324.7|1324.7|0
1602680400000|2020-10-14 13:00:00|1325.32|1325.32|1324.79|1324.79|1325.86|1325.86|1324.79|1324.79|0
1602680700000|2020-10-14 13:05:00|1324.25|1324.25|1324.79|1324.79|1325.32|1325.32|1324.25|1324.25|0
1602681000000|2020-10-14 13:10:00|1324.91|1324.91|1325.45|1325.45|1325.45|1325.45|1324.91|1324.91|0
1602681300000|2020-10-14 13:15:00|1324.91|1324.91|1325.56|1325.56|1325.56|1325.56|1324.91|1324.91|0
1602681600000|2020-10-14 13:20:00|1325.44|1325.44|1324.57|1324.57|1325.56|1325.56|1324.49|1324.49|0
1602681900000|2020-10-14 13:25:00|1324.53|1324.53|1324.03|1324.03|1325.11|1325.11|1324.03|1324.03|0
1602682200000|2020-10-14 13:30:00|1324.57|1324.57|1324.9|1324.9|1325.11|1325.11|1324.28|1324.28|0
1602682500000|2020-10-14 13:35:00|1323.83|1323.83|1323.25|1323.25|1324.36|1324.36|1322.71|1322.71|0
1602682800000|2020-10-14 13:40:00|1324.32|1324.32|1325.44|1325.44|1325.44|1325.44|1324.07|1324.07|0
1602683100000|2020-10-14 13:45:00|1324.9|1324.9|1323.83|1323.83|1324.9|1324.9|1323.83|1323.83|0
1602683400000|2020-10-14 13:50:00|1324.36|1324.36|1324.36|1324.36|1325.97|1325.97|1324.36|1324.36|0
1602683700000|2020-10-14 13:55:00|1323.83|1323.83|1323.29|1323.29|1323.83|1323.83|1323.29|1323.29|0
1602684000000|2020-10-14 14:00:00|1323.37|1323.37|1324.9|1324.9|1324.9|1324.9|1322.76|1322.76|0
1602684300000|2020-10-14 14:05:00|1324.36|1324.36|1322.22|1322.22|1324.36|1324.36|1322.22|1322.22|0
1602684600000|2020-10-14 14:10:00|1321.68|1321.68|1321.15|1321.15|1321.68|1321.68|1320.61|1320.61|0
1602684900000|2020-10-14 14:15:00|1320.61|1320.61|1322.33|1322.33|1322.33|1322.33|1320.57|1320.57|0
1602685200000|2020-10-14 14:20:00|1322.5|1322.5|1324.64|1324.64|1324.64|1324.64|1322.5|1322.5|0
1602685500000|2020-10-14 14:25:00|1324.11|1324.11|1320.77|1320.77|1324.11|1324.11|1320.77|1320.77|0
1602685800000|2020-10-14 14:30:00|1320.23|1320.23|1320.12|1320.12|1320.23|1320.23|1319.54|1319.54|0
1602686100000|2020-10-14 14:35:00|1319.58|1319.58|1321.23|1321.23|1321.23|1321.23|1319.58|1319.58|0
1602686400000|2020-10-14 14:40:00|1321.77|1321.77|1321.68|1321.68|1322.3|1322.3|1321.68|1321.68|0
1602686700000|2020-10-14 14:45:00|1322.22|1322.22|1319.62|1319.62|1322.34|1322.34|1319.62|1319.62|0
1602687000000|2020-10-14 14:50:00|1319.09|1319.09|1321.27|1321.27|1321.81|1321.81|1319.09|1319.09|0
1602687300000|2020-10-14 14:55:00|1320.74|1320.74|1321.11|1321.11|1321.81|1321.81|1320.74|1320.74|0
1602687600000|2020-10-14 15:00:00|1321.27|1321.27|1319.44|1319.44|1321.27|1321.27|1318.9|1318.9|0
1602687900000|2020-10-14 15:05:00|1318.9|1318.9|1322.36|1322.36|1322.36|1322.36|1318.9|1318.9|0
1602688200000|2020-10-14 15:10:00|1322.51|1322.51|1322.47|1322.47|1322.51|1322.51|1321.4|1321.4|0
1602688500000|2020-10-14 15:15:00|1321.93|1321.93|1323.31|1323.31|1323.7|1323.7|1321.93|1321.93|0
1602688800000|2020-10-14 15:20:00|1323.85|1323.85|1324.36|1324.36|1325.39|1325.39|1323.58|1323.58|0
1602689100000|2020-10-14 15:25:00|1324.27|1324.27|1324.08|1324.08|1324.89|1324.89|1323.54|1323.54|0
1602746100000|2020-10-15 07:15:00|1287.26|1287.26|1283.96|1283.96|1287.46|1287.46|1283.42|1283.42|0
1602746400000|2020-10-15 07:20:00|1282.88|1282.88|1281.85|1281.85|1285.56|1285.56|1279.71|1279.71|0
1602746700000|2020-10-15 07:25:00|1279.71|1279.71|1289.46|1289.46|1289.46|1289.46|1277.57|1277.57|0
1602747000000|2020-10-15 07:30:00|1286.78|1286.78|1286.78|1286.78|1288.39|1288.39|1284.93|1284.93|0
1602747300000|2020-10-15 07:35:00|1286.24|1286.24|1281.87|1281.87|1286.78|1286.78|1280.8|1280.8|0
1602747600000|2020-10-15 07:40:00|1283.48|1283.48|1284.02|1284.02|1284.02|1284.02|1281.87|1281.87|0
1602747900000|2020-10-15 07:45:00|1284.55|1284.55|1292.01|1292.01|1292.59|1292.59|1284.55|1284.55|0
1602748200000|2020-10-15 07:50:00|1292.55|1292.55|1294.16|1294.16|1295.76|1295.76|1292.55|1292.55|0
1602748500000|2020-10-15 07:55:00|1293.62|1293.62|1295.6|1295.6|1296.14|1296.14|1292.26|1292.26|0
1602748800000|2020-10-15 08:00:00|1295.06|1295.06|1292.38|1292.38|1295.06|1295.06|1291.31|1291.31|0
1602749100000|2020-10-15 08:05:00|1291.85|1291.85|1290.45|1290.45|1293.46|1293.46|1288.84|1288.84|0
1602749400000|2020-10-15 08:10:00|1289.91|1289.91|1292.01|1292.01|1293.75|1293.75|1289.91|1289.91|0
1602749700000|2020-10-15 08:15:00|1290.41|1290.41|1292.01|1292.01|1293.09|1293.09|1289.87|1289.87|0
1602750000000|2020-10-15 08:20:00|1289.87|1289.87|1289.87|1289.87|1289.87|1289.87|1287.73|1287.73|0
1602750300000|2020-10-15 08:25:00|1290.94|1290.94|1289.75|1289.75|1291.48|1291.48|1289.21|1289.21|0
1602750600000|2020-10-15 08:30:00|1289.21|1289.21|1289.97|1289.97|1290.82|1290.82|1288.36|1288.36|0
1602750900000|2020-10-15 08:35:00|1289.44|1289.44|1289.97|1289.97|1289.97|1289.97|1287.83|1287.83|0
1602751200000|2020-10-15 08:40:00|1291.58|1291.58|1289.44|1289.44|1291.58|1291.58|1288.9|1288.9|0
1602751500000|2020-10-15 08:45:00|1289.97|1289.97|1292.12|1292.12|1292.12|1292.12|1289.97|1289.97|0
1602751800000|2020-10-15 08:50:00|1291.04|1291.04|1292.24|1292.24|1292.24|1292.24|1291.04|1291.04|0
1602752100000|2020-10-15 08:55:00|1292.12|1292.12|1292.12|1292.12|1292.12|1292.12|1291.58|1291.58|0
1602752400000|2020-10-15 09:00:00|1291.58|1291.58|1287.83|1287.83|1293.72|1293.72|1286.76|1286.76|0
1602752700000|2020-10-15 09:05:00|1287.29|1287.29|1289.15|1289.15|1290.22|1290.22|1287.29|1287.29|0
1602753000000|2020-10-15 09:10:00|1288.61|1288.61|1289.77|1289.77|1289.77|1289.77|1288.16|1288.16|0
1602753300000|2020-10-15 09:15:00|1288.16|1288.16|1284.41|1284.41|1288.16|1288.16|1284.41|1284.41|0
1602753600000|2020-10-15 09:20:00|1283.87|1283.87|1283.83|1283.83|1283.87|1283.87|1281.19|1281.19|0
1602753900000|2020-10-15 09:25:00|1284.37|1284.37|1284.94|1284.94|1284.94|1284.94|1282.76|1282.76|0
1602754200000|2020-10-15 09:30:00|1283.87|1283.87|1283.34|1283.34|1284.41|1284.41|1283.34|1283.34|0
1602754500000|2020-10-15 09:35:00|1282.8|1282.8|1279.59|1279.59|1282.8|1282.8|1279.59|1279.59|0
1602754800000|2020-10-15 09:40:00|1279.42|1279.42|1277.89|1277.89|1279.46|1279.46|1277.89|1277.89|0
1602755100000|2020-10-15 09:45:00|1276.82|1276.82|1278.97|1278.97|1280.04|1280.04|1275.75|1275.75|0
1602755400000|2020-10-15 09:50:00|1279.5|1279.5|1276.51|1276.51|1279.5|1279.5|1276.51|1276.51|0
1602755700000|2020-10-15 09:55:00|1274.91|1274.91|1277.58|1277.58|1278.66|1278.66|1274.91|1274.91|0
1602756000000|2020-10-15 10:00:00|1278.12|1278.12|1278.66|1278.66|1279.73|1279.73|1278.12|1278.12|0
1602756300000|2020-10-15 10:05:00|1279.19|1279.19|1275.28|1275.28|1279.19|1279.19|1275.28|1275.28|0
1602756600000|2020-10-15 10:10:00|1274.74|1274.74|1274.25|1274.25|1276.39|1276.39|1274.2|1274.2|0
1602756900000|2020-10-15 10:15:00|1274.78|1274.78|1275.81|1275.81|1275.81|1275.81|1273.59|1273.59|0
1602757200000|2020-10-15 10:20:00|1275.97|1275.97|1273.9|1273.9|1276.12|1276.12|1273.9|1273.9|0
1602757500000|2020-10-15 10:25:00|1274.05|1274.05|1276.52|1276.52|1276.52|1276.52|1274.05|1274.05|0
1602757800000|2020-10-15 10:30:00|1275.98|1275.98|1275.52|1275.52|1278.05|1278.05|1274.94|1274.94|0
1602758100000|2020-10-15 10:35:00|1276.05|1276.05|1273.37|1273.37|1276.09|1276.09|1273.37|1273.37|0
1602758400000|2020-10-15 10:40:00|1273.91|1273.91|1276.67|1276.67|1276.67|1276.67|1273.78|1273.78|0
1602758700000|2020-10-15 10:45:00|1276.71|1276.71|1281.63|1281.63|1281.63|1281.63|1276.71|1276.71|0
1602759000000|2020-10-15 10:50:00|1282.16|1282.16|1281.63|1281.63|1282.16|1282.16|1281.59|1281.59|0
1602759300000|2020-10-15 10:55:00|1281.78|1281.78|1282.47|1282.47|1283.39|1283.39|1280.18|1280.18|0
1602759600000|2020-10-15 11:00:00|1281.94|1281.94|1281.4|1281.4|1282.47|1282.47|1281.4|1281.4|0
1602759900000|2020-10-15 11:05:00|1281.28|1281.28|1279.9|1279.9|1281.28|1281.28|1279.9|1279.9|0
1602760200000|2020-10-15 11:10:00|1280.43|1280.43|1279.36|1279.36|1280.97|1280.97|1279.36|1279.36|0
1602760500000|2020-10-15 11:15:00|1278.82|1278.82|1280.97|1280.97|1280.97|1280.97|1278.82|1278.82|0
1602760800000|2020-10-15 11:20:00|1281.5|1281.5|1282.58|1282.58|1282.58|1282.58|1281.5|1281.5|0
1602761100000|2020-10-15 11:25:00|1283.11|1283.11|1282.8|1282.8|1283.11|1283.11|1282.8|1282.8|0
1602761400000|2020-10-15 11:30:00|1283.34|1283.34|1287.03|1287.03|1287.03|1287.03|1283.34|1283.34|0
1602761700000|2020-10-15 11:35:00|1286.99|1286.99|1285.87|1285.87|1286.99|1286.99|1285.87|1285.87|0
1602762000000|2020-10-15 11:40:00|1285.83|1285.83|1285.83|1285.83|1286.37|1286.37|1285.83|1285.83|0
1602762300000|2020-10-15 11:45:00|1286.37|1286.37|1285.14|1285.14|1286.37|1286.37|1285.14|1285.14|0
1602762600000|2020-10-15 11:50:00|1285.68|1285.68|1284.07|1284.07|1285.68|1285.68|1284.07|1284.07|0
1602762900000|2020-10-15 11:55:00|1284.61|1284.61|1284.61|1284.61|1284.61|1284.61|1284.61|1284.61|0
1602763200000|2020-10-15 12:00:00|1284.07|1284.07|1281.93|1281.93|1284.61|1284.61|1281.93|1281.93|0
1602763500000|2020-10-15 12:05:00|1281.88|1281.88|1278.67|1278.67|1281.88|1281.88|1278.67|1278.67|0
1602763800000|2020-10-15 12:10:00|1277.6|1277.6|1278.36|1278.36|1278.36|1278.36|1277.29|1277.29|0
1602764100000|2020-10-15 12:15:00|1277.82|1277.82|1279.43|1279.43|1279.43|1279.43|1277.82|1277.82|0
1602764400000|2020-10-15 12:20:00|1278.9|1278.9|1277.29|1277.29|1279.43|1279.43|1277.29|1277.29|0
1602764700000|2020-10-15 12:25:00|1276.75|1276.75|1277.29|1277.29|1277.29|1277.29|1276.22|1276.22|0
1602765000000|2020-10-15 12:30:00|1276.75|1276.75|1273|1273|1276.75|1276.75|1273|1273|0
1602765300000|2020-10-15 12:35:00|1271.93|1271.93|1270.69|1270.69|1274.16|1274.16|1270.69|1270.69|0
1602765600000|2020-10-15 12:40:00|1271.23|1271.23|1272.84|1272.84|1272.84|1272.84|1270.69|1270.69|0
1602765900000|2020-10-15 12:45:00|1273.37|1273.37|1273.91|1273.91|1275.52|1275.52|1273.37|1273.37|0
1602766200000|2020-10-15 12:50:00|1273.37|1273.37|1274.44|1274.44|1274.44|1274.44|1272.3|1272.3|0
1602766500000|2020-10-15 12:55:00|1274.29|1274.29|1273.98|1273.98|1274.29|1274.29|1272.91|1272.91|0
1602766800000|2020-10-15 13:00:00|1274.51|1274.51|1275.05|1275.05|1275.05|1275.05|1273.44|1273.44|0
1602767100000|2020-10-15 13:05:00|1275.59|1275.59|1274.67|1274.67|1275.59|1275.59|1273.44|1273.44|0
1602767400000|2020-10-15 13:10:00|1274.13|1274.13|1277.06|1277.06|1277.06|1277.06|1274.13|1274.13|0
1602767700000|2020-10-15 13:15:00|1277.1|1277.1|1279.74|1279.74|1280.28|1280.28|1277.1|1277.1|0
1602768000000|2020-10-15 13:20:00|1280.28|1280.28|1281.32|1281.32|1281.32|1281.32|1279.94|1279.94|0
1602768300000|2020-10-15 13:25:00|1280.78|1280.78|1281.39|1281.39|1282.16|1282.16|1280.78|1280.78|0
1602768600000|2020-10-15 13:30:00|1281.93|1281.93|1281.69|1281.69|1281.93|1281.93|1280.62|1280.62|0
1602768900000|2020-10-15 13:35:00|1282.22|1282.22|1279.09|1279.09|1282.97|1282.97|1279.09|1279.09|0
1602769200000|2020-10-15 13:40:00|1279.63|1279.63|1277.48|1277.48|1280.16|1280.16|1277.48|1277.48|0
1602769500000|2020-10-15 13:45:00|1278.02|1278.02|1278.71|1278.71|1278.71|1278.71|1277.64|1277.64|0
1602769800000|2020-10-15 13:50:00|1279.25|1279.25|1279.94|1279.94|1280.32|1280.32|1279.25|1279.25|0
1602770100000|2020-10-15 13:55:00|1280.47|1280.47|1280.47|1280.47|1281.01|1281.01|1279.4|1279.4|0
1602770400000|2020-10-15 14:00:00|1280.56|1280.56|1288.22|1288.22|1288.22|1288.22|1280.56|1280.56|0
1602770700000|2020-10-15 14:05:00|1288.76|1288.76|1286.62|1286.62|1288.76|1288.76|1286.62|1286.62|0
1602771000000|2020-10-15 14:10:00|1286.08|1286.08|1283.87|1283.87|1286.08|1286.08|1283.87|1283.87|0
1602771300000|2020-10-15 14:15:00|1283.34|1283.34|1283.53|1283.53|1284.41|1284.41|1283.26|1283.26|0
1602771600000|2020-10-15 14:20:00|1283|1283|1281.73|1281.73|1283.53|1283.53|1279.59|1279.59|0
1602771900000|2020-10-15 14:25:00|1281.19|1281.19|1280.7|1280.7|1281.73|1281.73|1279.63|1279.63|0
1602772200000|2020-10-15 14:30:00|1280.16|1280.16|1280.04|1280.04|1280.7|1280.7|1278.97|1278.97|0
1602772500000|2020-10-15 14:35:00|1280.58|1280.58|1283.37|1283.37|1283.37|1283.37|1280.58|1280.58|0
1602772800000|2020-10-15 14:40:00|1282.83|1282.83|1284.48|1284.48|1285.02|1285.02|1282.83|1282.83|0
1602773100000|2020-10-15 14:45:00|1283.95|1283.95|1282.17|1282.17|1284.48|1284.48|1282.17|1282.17|0
1602773400000|2020-10-15 14:50:00|1282.3|1282.3|1280.69|1280.69|1282.83|1282.83|1280.69|1280.69|0
1602773700000|2020-10-15 14:55:00|1281.23|1281.23|1281.54|1281.54|1281.76|1281.76|1280.69|1280.69|0
1602774000000|2020-10-15 15:00:00|1281|1281|1281.08|1281.08|1281.54|1281.54|1280.46|1280.46|0
1602774300000|2020-10-15 15:05:00|1280.55|1280.55|1282.07|1282.07|1282.19|1282.19|1280.55|1280.55|0
1602774600000|2020-10-15 15:10:00|1282.61|1282.61|1280.46|1280.46|1282.61|1282.61|1280.46|1280.46|0
1602774900000|2020-10-15 15:15:00|1281|1281|1278.94|1278.94|1281|1281|1278.94|1278.94|0
1602775200000|2020-10-15 15:20:00|1278.9|1278.9|1275.64|1275.64|1278.94|1278.94|1275.64|1275.64|0
1602775500000|2020-10-15 15:25:00|1275.8|1275.8|1273|1273|1275.92|1275.92|1272.81|1272.81|0
1602832500000|2020-10-16 07:15:00|1272.14|1272.14|1267.31|1267.31|1272.14|1272.14|1265.71|1265.71|0
1602832800000|2020-10-16 07:20:00|1267.85|1267.85|1268.92|1268.92|1270.53|1270.53|1266.78|1266.78|0
1602833100000|2020-10-16 07:25:00|1272.14|1272.14|1267.64|1267.64|1272.14|1272.14|1267.64|1267.64|0
1602833400000|2020-10-16 07:30:00|1267.33|1267.33|1266.73|1266.73|1272.09|1272.09|1266.73|1266.73|0
1602833700000|2020-10-16 07:35:00|1264.58|1264.58|1261.9|1261.9|1264.58|1264.58|1259.23|1259.23|0
1602834000000|2020-10-16 07:40:00|1262.98|1262.98|1264.83|1264.83|1265.24|1265.24|1262.44|1262.44|0
1602834300000|2020-10-16 07:45:00|1265.37|1265.37|1267.35|1267.35|1268.05|1268.05|1264.83|1264.83|0
1602834600000|2020-10-16 07:50:00|1267.3|1267.3|1264.17|1264.17|1267.3|1267.3|1264.17|1264.17|0
1602834900000|2020-10-16 07:55:00|1262.56|1262.56|1263.1|1263.1|1264.17|1264.17|1262.56|1262.56|0
1602835200000|2020-10-16 08:00:00|1263.41|1263.41|1263.02|1263.02|1264.09|1264.09|1261.41|1261.41|0
1602835500000|2020-10-16 08:05:00|1262.48|1262.48|1261.45|1261.45|1263.22|1263.22|1260.87|1260.87|0
1602835800000|2020-10-16 08:10:00|1260.92|1260.92|1257.08|1257.08|1261.45|1261.45|1257.08|1257.08|0
1602836100000|2020-10-16 08:15:00|1257.62|1257.62|1254.63|1254.63|1258.15|1258.15|1254.63|1254.63|0
1602836400000|2020-10-16 08:20:00|1255.16|1255.16|1260.11|1260.11|1261.18|1261.18|1254.63|1254.63|0
1602836700000|2020-10-16 08:25:00|1259.57|1259.57|1258.34|1258.34|1259.57|1259.57|1258.34|1258.34|0
1602837000000|2020-10-16 08:30:00|1258.87|1258.87|1261.02|1261.02|1262.62|1262.62|1258.87|1258.87|0
1602837300000|2020-10-16 08:35:00|1261.55|1261.55|1261.02|1261.02|1261.55|1261.55|1258.87|1258.87|0
1602837600000|2020-10-16 08:40:00|1261.22|1261.22|1258.3|1258.3|1261.76|1261.76|1257.8|1257.8|0
1602837900000|2020-10-16 08:45:00|1259.37|1259.37|1261.89|1261.89|1262.58|1262.58|1259.37|1259.37|0
1602838200000|2020-10-16 08:50:00|1261.36|1261.36|1261.11|1261.11|1261.52|1261.52|1260.45|1260.45|0
1602838500000|2020-10-16 08:55:00|1262.72|1262.72|1264.66|1264.66|1265.93|1265.93|1262.18|1262.18|0
1602838800000|2020-10-16 09:00:00|1264.13|1264.13|1261.45|1261.45|1264.13|1264.13|1261.45|1261.45|0
1602839100000|2020-10-16 09:05:00|1261.99|1261.99|1259.84|1259.84|1263.06|1263.06|1259.84|1259.84|0
1602839400000|2020-10-16 09:10:00|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|0
1602839700000|2020-10-16 09:15:00|1259.51|1259.51|1256.13|1256.13|1259.51|1259.51|1254.69|1254.69|0
1602840000000|2020-10-16 09:20:00|1256.67|1256.67|1256.46|1256.46|1257.74|1257.74|1255.93|1255.93|0
1602840300000|2020-10-16 09:25:00|1255.39|1255.39|1251.64|1251.64|1255.39|1255.39|1250.14|1250.14|0
1602840600000|2020-10-16 09:30:00|1251.85|1251.85|1251.64|1251.64|1253.25|1253.25|1250.57|1250.57|0
1602840900000|2020-10-16 09:35:00|1252.5|1252.5|1253.78|1253.78|1253.78|1253.78|1252.28|1252.28|0
1602841200000|2020-10-16 09:40:00|1253.25|1253.25|1253.09|1253.09|1253.25|1253.25|1252.56|1252.56|0
1602841500000|2020-10-16 09:45:00|1254.7|1254.7|1254.7|1254.7|1256.31|1256.31|1254.7|1254.7|0
1602841800000|2020-10-16 09:50:00|1255.24|1255.24|1250.88|1250.88|1255.24|1255.24|1250.24|1250.24|0
1602842100000|2020-10-16 09:55:00|1251.31|1251.31|1250.71|1250.71|1253.17|1253.17|1249.85|1249.85|0
1602842400000|2020-10-16 10:00:00|1251.14|1251.14|1256.47|1256.47|1256.47|1256.47|1249.42|1249.42|0
1602842700000|2020-10-16 10:05:00|1257.54|1257.54|1257.54|1257.54|1258.08|1258.08|1257.54|1257.54|0
1602843000000|2020-10-16 10:10:00|1257.7|1257.7|1256.66|1256.66|1260|1260|1256.66|1256.66|0
1602843300000|2020-10-16 10:15:00|1257.19|1257.19|1260.33|1260.33|1260.33|1260.33|1257.19|1257.19|0
1602843600000|2020-10-16 10:20:00|1259.79|1259.79|1264.05|1264.05|1265.19|1265.19|1259.79|1259.79|0
1602843900000|2020-10-16 10:25:00|1264.58|1264.58|1263.81|1263.81|1265.12|1265.12|1263.27|1263.27|0
1602844200000|2020-10-16 10:30:00|1264.34|1264.34|1266.43|1266.43|1266.61|1266.61|1264.34|1264.34|0
1602844500000|2020-10-16 10:35:00|1266.96|1266.96|1266.58|1266.58|1268.19|1268.19|1266.58|1266.58|0
1602844800000|2020-10-16 10:40:00|1266.05|1266.05|1265.97|1265.97|1266.46|1266.46|1265.92|1265.92|0
1602845100000|2020-10-16 10:45:00|1265.44|1265.44|1264.24|1264.24|1265.44|1265.44|1264.24|1264.24|0
1602845400000|2020-10-16 10:50:00|1263.71|1263.71|1263.17|1263.17|1264.74|1264.74|1263.01|1263.01|0
1602845700000|2020-10-16 10:55:00|1262.64|1262.64|1264.78|1264.78|1264.78|1264.78|1262.64|1262.64|0
1602846000000|2020-10-16 11:00:00|1266.39|1266.39|1263.33|1263.33|1266.92|1266.92|1263.33|1263.33|0
1602846300000|2020-10-16 11:05:00|1262.25|1262.25|1262.79|1262.79|1262.79|1262.79|1261.72|1261.72|0
1602846600000|2020-10-16 11:10:00|1262.71|1262.71|1262.17|1262.17|1262.71|1262.71|1262.17|1262.17|0
1602846900000|2020-10-16 11:15:00|1261.64|1261.64|1258.42|1258.42|1261.64|1261.64|1258.42|1258.42|0
1602847200000|2020-10-16 11:20:00|1259.49|1259.49|1256.81|1256.81|1259.49|1259.49|1256.81|1256.81|0
1602847500000|2020-10-16 11:25:00|1257.35|1257.35|1258.46|1258.46|1258.54|1258.54|1257.35|1257.35|0
1602847800000|2020-10-16 11:30:00|1260.61|1260.61|1263.24|1263.24|1263.24|1263.24|1260.61|1260.61|0
1602848100000|2020-10-16 11:35:00|1263.28|1263.28|1263.86|1263.86|1264.93|1264.93|1263.28|1263.28|0
1602848400000|2020-10-16 11:40:00|1263.82|1263.82|1262.75|1262.75|1264.89|1264.89|1262.75|1262.75|0
1602848700000|2020-10-16 11:45:00|1263.28|1263.28|1263.06|1263.06|1263.28|1263.28|1262.97|1262.97|0
1602849000000|2020-10-16 11:50:00|1263.59|1263.59|1260.3|1260.3|1263.59|1263.59|1260.3|1260.3|0
1602849300000|2020-10-16 11:55:00|1260.25|1260.25|1258.11|1258.11|1260.25|1260.25|1258.11|1258.11|0
1602849600000|2020-10-16 12:00:00|1258.65|1258.65|1259.72|1259.72|1259.72|1259.72|1258.65|1258.65|0
1602849900000|2020-10-16 12:05:00|1260.25|1260.25|1260.25|1260.25|1261.86|1261.86|1260.25|1260.25|0
1602850200000|2020-10-16 12:10:00|1260.79|1260.79|1258.11|1258.11|1261.33|1261.33|1258.11|1258.11|0
1602850500000|2020-10-16 12:15:00|1257.57|1257.57|1257.04|1257.04|1258.11|1258.11|1257.04|1257.04|0
1602850800000|2020-10-16 12:20:00|1255.97|1255.97|1257.12|1257.12|1257.12|1257.12|1255.43|1255.43|0
1602851100000|2020-10-16 12:25:00|1256.59|1256.59|1257.12|1257.12|1257.12|1257.12|1256.59|1256.59|0
1602851400000|2020-10-16 12:30:00|1257.66|1257.66|1258.65|1258.65|1258.73|1258.73|1257.66|1257.66|0
1602851700000|2020-10-16 12:35:00|1258.11|1258.11|1259.18|1259.18|1259.18|1259.18|1257.57|1257.57|0
1602852000000|2020-10-16 12:40:00|1258.65|1258.65|1257.57|1257.57|1258.65|1258.65|1257.04|1257.04|0
1602852300000|2020-10-16 12:45:00|1258.11|1258.11|1255.43|1255.43|1258.11|1258.11|1255.43|1255.43|0
1602852600000|2020-10-16 12:50:00|1255.51|1255.51|1254.98|1254.98|1255.51|1255.51|1253.91|1253.91|0
1602852900000|2020-10-16 12:55:00|1253.91|1253.91|1250.78|1250.78|1253.91|1253.91|1250.78|1250.78|0
1602853200000|2020-10-16 13:00:00|1250.57|1250.57|1253.86|1253.86|1254.94|1254.94|1250.57|1250.57|0
1602853500000|2020-10-16 13:05:00|1254.94|1254.94|1254.94|1254.94|1255.47|1255.47|1254.4|1254.4|0
1602853800000|2020-10-16 13:10:00|1254.4|1254.4|1253.86|1253.86|1254.4|1254.4|1253.86|1253.86|0
1602854100000|2020-10-16 13:15:00|1254.4|1254.4|1255.09|1255.09|1255.09|1255.09|1253.55|1253.55|0
1602854400000|2020-10-16 13:20:00|1254.02|1254.02|1254.02|1254.02|1254.02|1254.02|1253.48|1253.48|0
1602854700000|2020-10-16 13:25:00|1254.56|1254.56|1253.48|1253.48|1254.56|1254.56|1252.52|1252.52|0
1602855000000|2020-10-16 13:30:00|1254.02|1254.02|1253.48|1253.48|1254.56|1254.56|1252.52|1252.52|0
1602855300000|2020-10-16 13:35:00|1252.95|1252.95|1249.77|1249.77|1252.95|1252.95|1249.13|1249.13|0
1602855600000|2020-10-16 13:40:00|1249.99|1249.99|1249.77|1249.77|1250.42|1250.42|1249.56|1249.56|0
1602855900000|2020-10-16 13:45:00|1249.99|1249.99|1251.22|1251.22|1251.64|1251.64|1249.77|1249.77|0
1602856200000|2020-10-16 13:50:00|1252.07|1252.07|1249.12|1249.12|1252.07|1252.07|1248.22|1248.22|0
1602856500000|2020-10-16 13:55:00|1249.04|1249.04|1250.2|1250.2|1252.13|1252.13|1248.35|1248.35|0
1602856800000|2020-10-16 14:00:00|1250.84|1250.84|1251.13|1251.13|1253.6|1253.6|1250.84|1250.84|0
1602857100000|2020-10-16 14:05:00|1250.92|1250.92|1253.06|1253.06|1253.06|1253.06|1250.49|1250.49|0
1602857400000|2020-10-16 14:10:00|1253.6|1253.6|1254.13|1254.13|1254.13|1254.13|1252.63|1252.63|0
1602857700000|2020-10-16 14:15:00|1253.6|1253.6|1253.6|1253.6|1253.6|1253.6|1251.78|1251.78|0
1602858000000|2020-10-16 14:20:00|1253.06|1253.06|1253.06|1253.06|1254.75|1254.75|1252.85|1252.85|0
1602858300000|2020-10-16 14:25:00|1253.6|1253.6|1256.15|1256.15|1256.15|1256.15|1253.6|1253.6|0
1602858600000|2020-10-16 14:30:00|1256.32|1256.32|1256.15|1256.15|1256.32|1256.32|1254.55|1254.55|0
1602858900000|2020-10-16 14:35:00|1256.69|1256.69|1254.13|1254.13|1257.35|1257.35|1254.13|1254.13|0
1602859200000|2020-10-16 14:40:00|1254.67|1254.67|1254.13|1254.13|1255.21|1255.21|1254.13|1254.13|0
1602859500000|2020-10-16 14:45:00|1254.67|1254.67|1255.21|1255.21|1256.28|1256.28|1254.67|1254.67|0
1602859800000|2020-10-16 14:50:00|1255.74|1255.74|1255.78|1255.78|1256.85|1256.85|1255.12|1255.12|0
1602860100000|2020-10-16 14:55:00|1255.25|1255.25|1255.7|1255.7|1256.85|1256.85|1254.71|1254.71|0
1602860400000|2020-10-16 15:00:00|1256.24|1256.24|1255.01|1255.01|1256.24|1256.24|1254.09|1254.09|0
1602860700000|2020-10-16 15:05:00|1255.09|1255.09|1256.12|1256.12|1256.7|1256.7|1254.97|1254.97|0
1602861000000|2020-10-16 15:10:00|1256.08|1256.08|1256.08|1256.08|1257.15|1257.15|1256.08|1256.08|0
1602861300000|2020-10-16 15:15:00|1256.04|1256.04|1256.42|1256.42|1257.11|1257.11|1255.88|1255.88|0
1602861600000|2020-10-16 15:20:00|1256.5|1256.5|1255.97|1255.97|1257.57|1257.57|1255.97|1255.97|0
1602861900000|2020-10-16 15:25:00|1254.9|1254.9|1256.32|1256.32|1258.11|1258.11|1254.32|1254.32|0
1603091700000|2020-10-19 07:15:00|1266.83|1266.83|1272.93|1272.93|1272.93|1272.93|1266.29|1266.29|0
1603092000000|2020-10-19 07:20:00|1274.54|1274.54|1272.44|1272.44|1275.65|1275.65|1272.44|1272.44|0
1603092300000|2020-10-19 07:25:00|1272.97|1272.97|1273.22|1273.22|1275.11|1275.11|1272.15|1272.15|0
1603092600000|2020-10-19 07:30:00|1271.08|1271.08|1273.75|1273.75|1274.29|1274.29|1271.08|1271.08|0
1603092900000|2020-10-19 07:35:00|1274.29|1274.29|1270.13|1270.13|1274.29|1274.29|1270.13|1270.13|0
1603093200000|2020-10-19 07:40:00|1269.59|1269.59|1265.88|1265.88|1269.59|1269.59|1265.88|1265.88|0
1603093500000|2020-10-19 07:45:00|1266.42|1266.42|1268.02|1268.02|1268.56|1268.56|1264.27|1264.27|0
1603093800000|2020-10-19 07:50:00|1269.1|1269.1|1267.49|1267.49|1269.1|1269.1|1265.88|1265.88|0
1603094100000|2020-10-19 07:55:00|1265.88|1265.88|1262.5|1262.5|1265.88|1265.88|1261.97|1261.97|0
1603094400000|2020-10-19 08:00:00|1261.97|1261.97|1259.29|1259.29|1262.5|1262.5|1258.75|1258.75|0
1603094700000|2020-10-19 08:05:00|1259.82|1259.82|1262.5|1262.5|1262.5|1262.5|1259.29|1259.29|0
1603095000000|2020-10-19 08:10:00|1261.97|1261.97|1260.56|1260.56|1263.24|1263.24|1260.56|1260.56|0
1603095300000|2020-10-19 08:15:00|1260.03|1260.03|1260.56|1260.56|1260.56|1260.56|1257.88|1257.88|0
1603095600000|2020-10-19 08:20:00|1261.1|1261.1|1262.17|1262.17|1263.24|1263.24|1260.56|1260.56|0
1603095900000|2020-10-19 08:25:00|1261.64|1261.64|1259.82|1259.82|1261.64|1261.64|1259.49|1259.49|0
1603096200000|2020-10-19 08:30:00|1260.36|1260.36|1257.97|1257.97|1260.89|1260.89|1257.97|1257.97|0
1603096500000|2020-10-19 08:35:00|1257.43|1257.43|1257.18|1257.18|1258.5|1258.5|1256.9|1256.9|0
1603096800000|2020-10-19 08:40:00|1258.26|1258.26|1259.86|1259.86|1259.86|1259.86|1258.26|1258.26|0
1603097100000|2020-10-19 08:45:00|1260.4|1260.4|1260.4|1260.4|1260.4|1260.4|1260.4|1260.4|0
1603097400000|2020-10-19 08:50:00|1261.47|1261.47|1254.92|1254.92|1262.01|1262.01|1254.92|1254.92|0
1603097700000|2020-10-19 08:55:00|1253.84|1253.84|1252.21|1252.21|1253.84|1253.84|1250.2|1250.2|0
1603098000000|2020-10-19 09:00:00|1251.57|1251.57|1251.14|1251.14|1252|1252|1250.5|1250.5|0
1603098300000|2020-10-19 09:05:00|1250.28|1250.28|1251.79|1251.79|1252.01|1252.01|1250.08|1250.08|0
1603098600000|2020-10-19 09:10:00|1250.72|1250.72|1251.61|1251.61|1252.04|1252.04|1249.68|1249.68|0
1603098900000|2020-10-19 09:15:00|1251.83|1251.83|1250.54|1250.54|1252.04|1252.04|1250.54|1250.54|0
1603099200000|2020-10-19 09:20:00|1250.75|1250.75|1251.16|1251.16|1252.23|1252.23|1250.75|1250.75|0
1603099500000|2020-10-19 09:25:00|1251.37|1251.37|1251.23|1251.23|1252.39|1252.39|1251.08|1251.08|0
1603099800000|2020-10-19 09:30:00|1250.92|1250.92|1253.32|1253.32|1253.32|1253.32|1250.34|1250.34|0
1603100100000|2020-10-19 09:35:00|1253.1|1253.1|1253.53|1253.53|1254.39|1254.39|1253.1|1253.1|0
1603100400000|2020-10-19 09:40:00|1254.39|1254.39|1255.14|1255.14|1255.14|1255.14|1253.53|1253.53|0
1603100700000|2020-10-19 09:45:00|1255.67|1255.67|1255.14|1255.14|1255.67|1255.67|1255.14|1255.14|0
1603101000000|2020-10-19 09:50:00|1254.67|1254.67|1252.05|1252.05|1254.67|1254.67|1251.62|1251.62|0
1603101300000|2020-10-19 09:55:00|1252.91|1252.91|1253.12|1253.12|1253.12|1253.12|1252.91|1252.91|0
1603101600000|2020-10-19 10:00:00|1252.27|1252.27|1252.61|1252.61|1252.61|1252.61|1251.75|1251.75|0
1603101900000|2020-10-19 10:05:00|1252.48|1252.48|1251.62|1251.62|1252.48|1252.48|1251.62|1251.62|0
1603102200000|2020-10-19 10:10:00|1250.77|1250.77|1250.55|1250.55|1250.77|1250.77|1249.48|1249.48|0
1603102500000|2020-10-19 10:15:00|1251.2|1251.2|1250.55|1250.55|1251.62|1251.62|1250.55|1250.55|0
1603102800000|2020-10-19 10:20:00|1250.77|1250.77|1250.77|1250.77|1251.2|1251.2|1250.77|1250.77|0
1603103100000|2020-10-19 10:25:00|1251.2|1251.2|1253.85|1253.85|1253.85|1253.85|1250.77|1250.77|0
1603103400000|2020-10-19 10:30:00|1253.64|1253.64|1252.99|1252.99|1253.64|1253.64|1252.35|1252.35|0
1603103700000|2020-10-19 10:35:00|1252.56|1252.56|1253.05|1253.05|1253.05|1253.05|1251.98|1251.98|0
1603104000000|2020-10-19 10:40:00|1253.27|1253.27|1252.45|1252.45|1253.48|1253.48|1252.45|1252.45|0
1603104300000|2020-10-19 10:45:00|1252.3|1252.3|1251.71|1251.71|1252.3|1252.3|1251.5|1251.5|0
1603104600000|2020-10-19 10:50:00|1252.57|1252.57|1252.57|1252.57|1253.21|1253.21|1252.57|1252.57|0
1603104900000|2020-10-19 10:55:00|1252.35|1252.35|1254.16|1254.16|1254.16|1254.16|1251.38|1251.38|0
1603105200000|2020-10-19 11:00:00|1254.25|1254.25|1252.53|1252.53|1254.25|1254.25|1252.53|1252.53|0
1603105500000|2020-10-19 11:05:00|1252.75|1252.75|1251.46|1251.46|1252.75|1252.75|1251.46|1251.46|0
1603105800000|2020-10-19 11:10:00|1251.25|1251.25|1251.03|1251.03|1252.75|1252.75|1250.39|1250.39|0
1603106100000|2020-10-19 11:15:00|1251.46|1251.46|1250.47|1250.47|1251.54|1251.54|1250.47|1250.47|0
1603106400000|2020-10-19 11:20:00|1250.51|1250.51|1250.3|1250.3|1250.73|1250.73|1250.3|1250.3|0
1603106700000|2020-10-19 11:25:00|1250.94|1250.94|1249.87|1249.87|1251.16|1251.16|1249.66|1249.66|0
1603107000000|2020-10-19 11:30:00|1249.66|1249.66|1253.17|1253.17|1253.38|1253.38|1249.23|1249.23|0
1603107300000|2020-10-19 11:35:00|1252.74|1252.74|1249.05|1249.05|1253.17|1253.17|1248.63|1248.63|0
1603107600000|2020-10-19 11:40:00|1249.27|1249.27|1251.2|1251.2|1251.2|1251.2|1249.27|1249.27|0
1603107900000|2020-10-19 11:45:00|1251.41|1251.41|1250.87|1250.87|1252.16|1252.16|1250.87|1250.87|0
1603108200000|2020-10-19 11:50:00|1251.3|1251.3|1249.8|1249.8|1251.3|1251.3|1249.8|1249.8|0
1603108500000|2020-10-19 11:55:00|1250.23|1250.23|1249.29|1249.29|1250.44|1250.44|1249.29|1249.29|0
1603108800000|2020-10-19 12:00:00|1249.5|1249.5|1247.36|1247.36|1249.5|1249.5|1247.02|1247.02|0
1603109100000|2020-10-19 12:05:00|1247.57|1247.57|1248.17|1248.17|1248.6|1248.6|1247.53|1247.53|0
1603109400000|2020-10-19 12:10:00|1248.82|1248.82|1248.17|1248.17|1248.82|1248.82|1248.17|1248.17|0
1603109700000|2020-10-19 12:15:00|1248.39|1248.39|1248.39|1248.39|1249.24|1249.24|1248.39|1248.39|0
1603110000000|2020-10-19 12:20:00|1249.03|1249.03|1251.46|1251.46|1251.46|1251.46|1249.03|1249.03|0
1603110300000|2020-10-19 12:25:00|1251.68|1251.68|1250.05|1250.05|1251.68|1251.68|1249.62|1249.62|0
1603110600000|2020-10-19 12:30:00|1249.84|1249.84|1248.98|1248.98|1250.27|1250.27|1248.98|1248.98|0
1603110900000|2020-10-19 12:35:00|1248.77|1248.77|1248.34|1248.34|1248.77|1248.77|1247.91|1247.91|0
1603111200000|2020-10-19 12:40:00|1248.12|1248.12|1245.39|1245.39|1248.12|1248.12|1245.39|1245.39|0
1603111500000|2020-10-19 12:45:00|1245.17|1245.17|1244.31|1244.31|1245.17|1245.17|1243.89|1243.89|0
1603111800000|2020-10-19 12:50:00|1243.89|1243.89|1243|1243|1243.89|1243.89|1242.3|1242.3|0
1603112100000|2020-10-19 12:55:00|1242.35|1242.35|1240.94|1240.94|1242.35|1242.35|1239.44|1239.44|0
1603112400000|2020-10-19 13:00:00|1241.37|1241.37|1242.48|1242.48|1243.17|1243.17|1241.37|1241.37|0
1603112700000|2020-10-19 13:05:00|1243.12|1243.12|1242.73|1242.73|1243.12|1243.12|1242.69|1242.69|0
1603113000000|2020-10-19 13:10:00|1242.95|1242.95|1244.1|1244.1|1244.1|1244.1|1242.95|1242.95|0
1603113300000|2020-10-19 13:15:00|1243.89|1243.89|1247.96|1247.96|1247.96|1247.96|1243.59|1243.59|0
1603113600000|2020-10-19 13:20:00|1247.8|1247.8|1244.5|1244.5|1248.44|1248.44|1244.37|1244.37|0
1603113900000|2020-10-19 13:25:00|1244.28|1244.28|1243.77|1243.77|1244.93|1244.93|1243.77|1243.77|0
1603114200000|2020-10-19 13:30:00|1244.42|1244.42|1243.99|1243.99|1245.92|1245.92|1243.99|1243.99|0
1603114500000|2020-10-19 13:35:00|1244.07|1244.07|1239.57|1239.57|1244.07|1244.07|1239.36|1239.36|0
1603114800000|2020-10-19 13:40:00|1239.36|1239.36|1237.21|1237.21|1240|1240|1237.21|1237.21|0
1603115100000|2020-10-19 13:45:00|1237.64|1237.64|1239.31|1239.31|1240.51|1240.51|1237.43|1237.43|0
1603115400000|2020-10-19 13:50:00|1239.95|1239.95|1241.79|1241.79|1241.79|1241.79|1239.95|1239.95|0
1603115700000|2020-10-19 13:55:00|1241.36|1241.36|1241.92|1241.92|1243.29|1243.29|1241.36|1241.36|0
1603116000000|2020-10-19 14:00:00|1242.14|1242.14|1243.85|1243.85|1243.85|1243.85|1241.71|1241.71|0
1603116300000|2020-10-19 14:05:00|1243.21|1243.21|1240.34|1240.34|1243.21|1243.21|1239.91|1239.91|0
1603116600000|2020-10-19 14:10:00|1240.55|1240.55|1243.28|1243.28|1243.92|1243.92|1239.69|1239.69|0
1603116900000|2020-10-19 14:15:00|1243.07|1243.07|1244.3|1244.3|1244.3|1244.3|1243.02|1243.02|0
1603117200000|2020-10-19 14:20:00|1244.73|1244.73|1243.66|1243.66|1244.73|1244.73|1243.66|1243.66|0
1603117500000|2020-10-19 14:25:00|1243.44|1243.44|1245.47|1245.47|1245.47|1245.47|1243.44|1243.44|0
1603117800000|2020-10-19 14:30:00|1245.25|1245.25|1245.34|1245.34|1245.68|1245.68|1244.74|1244.74|0
1603118100000|2020-10-19 14:35:00|1245.12|1245.12|1244.91|1244.91|1246.62|1246.62|1244.48|1244.48|0
1603118400000|2020-10-19 14:40:00|1245.34|1245.34|1245.16|1245.16|1246.57|1246.57|1245.16|1245.16|0
1603118700000|2020-10-19 14:45:00|1244.95|1244.95|1244.89|1244.89|1245.81|1245.81|1244.74|1244.74|0
1603119000000|2020-10-19 14:50:00|1245.1|1245.1|1247.08|1247.08|1248.19|1248.19|1245.1|1245.1|0
1603119300000|2020-10-19 14:55:00|1246.99|1246.99|1245.15|1245.15|1247.93|1247.93|1245.15|1245.15|0
1603119600000|2020-10-19 15:00:00|1244.5|1244.5|1247.78|1247.78|1247.99|1247.99|1244.5|1244.5|0
1603119900000|2020-10-19 15:05:00|1247.13|1247.13|1245.5|1245.5|1247.65|1247.65|1245.5|1245.5|0
1603120200000|2020-10-19 15:10:00|1245.42|1245.42|1245.59|1245.59|1246.28|1246.28|1245.42|1245.42|0
1603120500000|2020-10-19 15:15:00|1245.63|1245.63|1245.69|1245.69|1245.85|1245.85|1244.41|1244.41|0
1603120800000|2020-10-19 15:20:00|1245.38|1245.38|1242.61|1242.61|1245.43|1245.43|1242.61|1242.61|0
1603121100000|2020-10-19 15:25:00|1241.75|1241.75|1245.34|1245.34|1245.34|1245.34|1241.44|1241.44|0
1603178100000|2020-10-20 07:15:00|1227.71|1227.71|1229.86|1229.86|1230.07|1230.07|1224.5|1224.5|0
1603178400000|2020-10-20 07:20:00|1229.21|1229.21|1232.51|1232.51|1233.29|1233.29|1226.86|1226.86|0
1603178700000|2020-10-20 07:25:00|1231.87|1231.87|1228.26|1228.26|1232.51|1232.51|1227.4|1227.4|0
1603179000000|2020-10-20 07:30:00|1228.04|1228.04|1224.54|1224.54|1228.26|1228.26|1223.04|1223.04|0
1603179300000|2020-10-20 07:35:00|1224.11|1224.11|1228.01|1228.01|1228.4|1228.4|1224.11|1224.11|0
1603179600000|2020-10-20 07:40:00|1228.44|1228.44|1233.85|1233.85|1234.06|1234.06|1228.44|1228.44|0
1603179900000|2020-10-20 07:45:00|1234.06|1234.06|1239.85|1239.85|1239.85|1239.85|1233.85|1233.85|0
1603180200000|2020-10-20 07:50:00|1241.13|1241.13|1241.67|1241.67|1242.74|1242.74|1240.78|1240.78|0
1603180500000|2020-10-20 07:55:00|1240.38|1240.38|1241.88|1241.88|1242.53|1242.53|1240.17|1240.17|0
1603180800000|2020-10-20 08:00:00|1242.53|1242.53|1252.76|1252.76|1252.76|1252.76|1242.53|1242.53|0
1603181100000|2020-10-20 08:05:00|1251.69|1251.69|1246.98|1246.98|1251.69|1251.69|1245.91|1245.91|0
1603181400000|2020-10-20 08:10:00|1247.63|1247.63|1245.44|1245.44|1248.05|1248.05|1244.37|1244.37|0
1603181700000|2020-10-20 08:15:00|1245.36|1245.36|1248.35|1248.35|1248.35|1248.35|1245.36|1245.36|0
1603182000000|2020-10-20 08:20:00|1248.43|1248.43|1252.47|1252.47|1253.22|1253.22|1248.39|1248.39|0
1603182300000|2020-10-20 08:25:00|1252.04|1252.04|1250.96|1250.96|1252.47|1252.47|1249.04|1249.04|0
1603182600000|2020-10-20 08:30:00|1252.25|1252.25|1255.06|1255.06|1255.06|1255.06|1251.39|1251.39|0
1603182900000|2020-10-20 08:35:00|1253.99|1253.99|1252.79|1252.79|1256.26|1256.26|1250.86|1250.86|0
1603183200000|2020-10-20 08:40:00|1253|1253|1249.58|1249.58|1254.61|1254.61|1248.63|1248.63|0
1603183500000|2020-10-20 08:45:00|1247.43|1247.43|1249.79|1249.79|1249.79|1249.79|1247.43|1247.43|0
1603183800000|2020-10-20 08:50:00|1248.51|1248.51|1248.72|1248.72|1249.36|1249.36|1248.51|1248.51|0
1603184100000|2020-10-20 08:55:00|1249.15|1249.15|1249.58|1249.58|1250.22|1250.22|1248.51|1248.51|0
1603184400000|2020-10-20 09:00:00|1249.83|1249.83|1250.9|1250.9|1250.9|1250.9|1249.83|1249.83|0
1603184700000|2020-10-20 09:05:00|1251.11|1251.11|1253.58|1253.58|1254.11|1254.11|1251.11|1251.11|0
1603185000000|2020-10-20 09:10:00|1252.83|1252.83|1249.18|1249.18|1252.83|1252.83|1248.97|1248.97|0
1603185300000|2020-10-20 09:15:00|1248.97|1248.97|1250.47|1250.47|1250.9|1250.9|1248.97|1248.97|0
1603185600000|2020-10-20 09:20:00|1250.04|1250.04|1250.04|1250.04|1250.25|1250.25|1249.61|1249.61|0
1603185900000|2020-10-20 09:25:00|1249.18|1249.18|1248.67|1248.67|1249.83|1249.83|1248.03|1248.03|0
1603186200000|2020-10-20 09:30:00|1248.63|1248.63|1247.34|1247.34|1248.63|1248.63|1246.7|1246.7|0
1603186500000|2020-10-20 09:35:00|1247.56|1247.56|1247.43|1247.43|1248.42|1248.42|1247.43|1247.43|0
1603186800000|2020-10-20 09:40:00|1246.79|1246.79|1244.43|1244.43|1246.79|1246.79|1244.43|1244.43|0
1603187100000|2020-10-20 09:45:00|1245.08|1245.08|1245.08|1245.08|1246.58|1246.58|1245.08|1245.08|0
1603187400000|2020-10-20 09:50:00|1245.29|1245.29|1247|1247|1247.21|1247.21|1245.29|1245.29|0
1603187700000|2020-10-20 09:55:00|1246.78|1246.78|1245.76|1245.76|1247.21|1247.21|1245.76|1245.76|0
1603188000000|2020-10-20 10:00:00|1245.55|1245.55|1243.4|1243.4|1245.55|1245.55|1243.4|1243.4|0
1603188300000|2020-10-20 10:05:00|1242.97|1242.97|1242.85|1242.85|1243.49|1243.49|1242.64|1242.64|0
1603188600000|2020-10-20 10:10:00|1241.99|1241.99|1241.31|1241.31|1242.85|1242.85|1240.71|1240.71|0
1603188900000|2020-10-20 10:15:00|1240.24|1240.24|1239.17|1239.17|1240.89|1240.89|1238.1|1238.1|0
1603189200000|2020-10-20 10:20:00|1239.38|1239.38|1239.99|1239.99|1240.42|1240.42|1239.34|1239.34|0
1603189500000|2020-10-20 10:25:00|1239.56|1239.56|1240.75|1240.75|1240.75|1240.75|1237.63|1237.63|0
1603189800000|2020-10-20 10:30:00|1240.54|1240.54|1241.18|1241.18|1241.18|1241.18|1239.68|1239.68|0
1603190100000|2020-10-20 10:35:00|1240.75|1240.75|1241.61|1241.61|1241.61|1241.61|1240.75|1240.75|0
1603190400000|2020-10-20 10:40:00|1241.83|1241.83|1242.68|1242.68|1243.11|1243.11|1241.83|1241.83|0
1603190700000|2020-10-20 10:45:00|1242.9|1242.9|1244.99|1244.99|1244.99|1244.99|1242.9|1242.9|0
1603191000000|2020-10-20 10:50:00|1244.56|1244.56|1244.99|1244.99|1245.85|1245.85|1243.92|1243.92|0
1603191300000|2020-10-20 10:55:00|1244.13|1244.13|1244.99|1244.99|1245.42|1245.42|1244.13|1244.13|0
1603191600000|2020-10-20 11:00:00|1244.78|1244.78|1244.31|1244.31|1244.78|1244.78|1243.88|1243.88|0
1603191900000|2020-10-20 11:05:00|1243.88|1243.88|1245.16|1245.16|1246.24|1246.24|1243.88|1243.88|0
1603192200000|2020-10-20 11:10:00|1245.59|1245.59|1245.81|1245.81|1246.45|1246.45|1244.74|1244.74|0
1603192500000|2020-10-20 11:15:00|1246.24|1246.24|1245.42|1245.42|1246.45|1246.45|1244.74|1244.74|0
1603192800000|2020-10-20 11:20:00|1245.46|1245.46|1245.81|1245.81|1246.45|1246.45|1245.38|1245.38|0
1603193100000|2020-10-20 11:25:00|1245.38|1245.38|1243.66|1243.66|1245.38|1245.38|1243.66|1243.66|0
1603193400000|2020-10-20 11:30:00|1243.88|1243.88|1244.87|1244.87|1244.95|1244.95|1243.84|1243.84|0
1603193700000|2020-10-20 11:35:00|1245.52|1245.52|1246.59|1246.59|1247.02|1247.02|1245.52|1245.52|0
1603194000000|2020-10-20 11:40:00|1246.8|1246.8|1247.68|1247.68|1247.76|1247.76|1246.48|1246.48|0
1603194300000|2020-10-20 11:45:00|1247.25|1247.25|1248.48|1248.48|1248.48|1248.48|1247.04|1247.04|0
1603194600000|2020-10-20 11:50:00|1248.91|1248.91|1248.69|1248.69|1248.91|1248.91|1248.27|1248.27|0
1603194900000|2020-10-20 11:55:00|1249.12|1249.12|1248.48|1248.48|1249.34|1249.34|1248.48|1248.48|0
1603195200000|2020-10-20 12:00:00|1248.27|1248.27|1249.04|1249.04|1249.12|1249.12|1247.41|1247.41|0
1603195500000|2020-10-20 12:05:00|1248.83|1248.83|1248.5|1248.5|1249.3|1249.3|1247.86|1247.86|0
1603195800000|2020-10-20 12:10:00|1247.86|1247.86|1248.46|1248.46|1248.46|1248.46|1247.25|1247.25|0
1603196100000|2020-10-20 12:15:00|1248.03|1248.03|1248.54|1248.54|1248.54|1248.54|1248.03|1248.03|0
1603196400000|2020-10-20 12:20:00|1248.11|1248.11|1247.25|1247.25|1248.33|1248.33|1247.25|1247.25|0
1603196700000|2020-10-20 12:25:00|1247.9|1247.9|1250.25|1250.25|1251.11|1251.11|1247.9|1247.9|0
1603197000000|2020-10-20 12:30:00|1250.68|1250.68|1249.18|1249.18|1250.68|1250.68|1249.18|1249.18|0
1603197300000|2020-10-20 12:35:00|1248.75|1248.75|1250|1250|1250.08|1250.08|1248.75|1248.75|0
1603197600000|2020-10-20 12:40:00|1249.78|1249.78|1249.87|1249.87|1250.43|1250.43|1249.78|1249.78|0
1603197900000|2020-10-20 12:45:00|1249.01|1249.01|1250.08|1250.08|1250.3|1250.3|1249.01|1249.01|0
1603198200000|2020-10-20 12:50:00|1249.44|1249.44|1252.65|1252.65|1252.65|1252.65|1249.44|1249.44|0
1603198500000|2020-10-20 12:55:00|1252.44|1252.44|1252.01|1252.01|1252.44|1252.44|1251.37|1251.37|0
1603198800000|2020-10-20 13:00:00|1251.97|1251.97|1253|1253|1254.07|1254.07|1250.9|1250.9|0
1603199100000|2020-10-20 13:05:00|1254.07|1254.07|1255.18|1255.18|1255.76|1255.76|1253.54|1253.54|0
1603199400000|2020-10-20 13:10:00|1254.65|1254.65|1252.22|1252.22|1254.65|1254.65|1252.18|1252.18|0
1603199700000|2020-10-20 13:15:00|1251.58|1251.58|1250.72|1250.72|1252.01|1252.01|1250.72|1250.72|0
1603200000000|2020-10-20 13:20:00|1250.3|1250.3|1248.8|1248.8|1250.51|1250.51|1248.8|1248.8|0
1603200300000|2020-10-20 13:25:00|1247.72|1247.72|1249.18|1249.18|1249.87|1249.87|1247.72|1247.72|0
1603200600000|2020-10-20 13:30:00|1249.14|1249.14|1248.46|1248.46|1249.96|1249.96|1247.64|1247.64|0
1603200900000|2020-10-20 13:35:00|1248.89|1248.89|1248.24|1248.24|1249.96|1249.96|1248.16|1248.16|0
1603201200000|2020-10-20 13:40:00|1248.67|1248.67|1250.6|1250.6|1250.81|1250.81|1248.67|1248.67|0
1603201500000|2020-10-20 13:45:00|1250.81|1250.81|1248.21|1248.21|1250.81|1250.81|1247.99|1247.99|0
1603201800000|2020-10-20 13:50:00|1248.64|1248.64|1249.57|1249.57|1249.79|1249.79|1248.21|1248.21|0
1603202100000|2020-10-20 13:55:00|1249.15|1249.15|1247.86|1247.86|1249.15|1249.15|1247.22|1247.22|0
1603202400000|2020-10-20 14:00:00|1247.65|1247.65|1248.07|1248.07|1248.07|1248.07|1246.79|1246.79|0
1603202700000|2020-10-20 14:05:00|1247.86|1247.86|1247|1247|1247.86|1247.86|1246.57|1246.57|0
1603203000000|2020-10-20 14:10:00|1247.22|1247.22|1246.36|1246.36|1247.65|1247.65|1246.36|1246.36|0
1603203300000|2020-10-20 14:15:00|1246.57|1246.57|1247|1247|1247.9|1247.9|1246.36|1246.36|0
1603203600000|2020-10-20 14:20:00|1246.96|1246.96|1247.26|1247.26|1247.9|1247.9|1245.56|1245.56|0
1603203900000|2020-10-20 14:25:00|1246.62|1246.62|1246.83|1246.83|1247.69|1247.69|1246.62|1246.62|0
1603204200000|2020-10-20 14:30:00|1247.04|1247.04|1246.19|1246.19|1247.69|1247.69|1246.19|1246.19|0
1603204500000|2020-10-20 14:35:00|1246.06|1246.06|1247.69|1247.69|1247.69|1247.69|1245.76|1245.76|0
1603204800000|2020-10-20 14:40:00|1247.9|1247.9|1251.71|1251.71|1251.71|1251.71|1247.9|1247.9|0
1603205100000|2020-10-20 14:45:00|1251.75|1251.75|1253.98|1253.98|1253.98|1253.98|1251.19|1251.19|0
1603205400000|2020-10-20 14:50:00|1254.51|1254.51|1257.4|1257.4|1257.4|1257.4|1254.51|1254.51|0
1603205700000|2020-10-20 14:55:00|1257.24|1257.24|1256.13|1256.13|1258.85|1258.85|1256.13|1256.13|0
1603206000000|2020-10-20 15:00:00|1255.06|1255.06|1253.82|1253.82|1256.67|1256.67|1253.82|1253.82|0
1603206300000|2020-10-20 15:05:00|1253.91|1253.91|1253.86|1253.86|1254.4|1254.4|1253.33|1253.33|0
1603206600000|2020-10-20 15:10:00|1253.62|1253.62|1252.03|1252.03|1253.62|1253.62|1251.17|1251.17|0
1603206900000|2020-10-20 15:15:00|1251.94|1251.94|1254.81|1254.81|1254.85|1254.85|1251.73|1251.73|0
1603207200000|2020-10-20 15:20:00|1254.28|1254.28|1255.01|1255.01|1255.54|1255.54|1254.28|1254.28|0
1603207500000|2020-10-20 15:25:00|1255.16|1255.16|1255.09|1255.09|1256.33|1256.33|1254.93|1254.93|0
1603264500000|2020-10-21 07:15:00|1256.72|1256.72|1259.31|1259.31|1260.39|1260.39|1256.72|1256.72|0
1603264800000|2020-10-21 07:20:00|1260.39|1260.39|1262.53|1262.53|1263.6|1263.6|1258.24|1258.24|0
1603265100000|2020-10-21 07:25:00|1261.99|1261.99|1263.07|1263.07|1265.21|1265.21|1261.99|1261.99|0
1603265400000|2020-10-21 07:30:00|1263.27|1263.27|1268.09|1268.09|1268.09|1268.09|1263.27|1263.27|0
1603265700000|2020-10-21 07:35:00|1268.63|1268.63|1268.09|1268.09|1270.77|1270.77|1268.09|1268.09|0
1603266000000|2020-10-21 07:40:00|1267.02|1267.02|1267.15|1267.15|1267.76|1267.76|1264.55|1264.55|0
1603266300000|2020-10-21 07:45:00|1266.07|1266.07|1265.27|1265.27|1266.07|1266.07|1263.13|1263.13|0
1603266600000|2020-10-21 07:50:00|1263.13|1263.13|1264.2|1264.2|1265.81|1265.81|1262.05|1262.05|0
1603266900000|2020-10-21 07:55:00|1264.73|1264.73|1265.35|1265.35|1266.42|1266.42|1264.2|1264.2|0
1603267200000|2020-10-21 08:00:00|1263.75|1263.75|1265.2|1265.2|1266.27|1266.27|1263.05|1263.05|0
1603267500000|2020-10-21 08:05:00|1265.73|1265.73|1268.41|1268.41|1268.41|1268.41|1265.73|1265.73|0
1603267800000|2020-10-21 08:10:00|1267.88|1267.88|1266.81|1266.81|1268.95|1268.95|1266.27|1266.27|0
1603268100000|2020-10-21 08:15:00|1267.34|1267.34|1266.81|1266.81|1267.34|1267.34|1266.81|1266.81|0
1603268400000|2020-10-21 08:20:00|1267.34|1267.34|1265.86|1265.86|1271.09|1271.09|1265.73|1265.73|0
1603268700000|2020-10-21 08:25:00|1266.93|1266.93|1271.59|1271.59|1271.59|1271.59|1266.93|1266.93|0
1603269000000|2020-10-21 08:30:00|1270.52|1270.52|1269.44|1269.44|1271.05|1271.05|1269.44|1269.44|0
1603269300000|2020-10-21 08:35:00|1268.91|1268.91|1266.72|1266.72|1268.91|1268.91|1265.69|1265.69|0
1603269600000|2020-10-21 08:40:00|1266.19|1266.19|1264.04|1264.04|1266.19|1266.19|1264.04|1264.04|0
1603269900000|2020-10-21 08:45:00|1263.51|1263.51|1263.93|1263.93|1263.93|1263.93|1262.48|1262.48|0
1603270200000|2020-10-21 08:50:00|1263.39|1263.39|1261.83|1261.83|1263.39|1263.39|1260.76|1260.76|0
1603270500000|2020-10-21 08:55:00|1261.29|1261.29|1261.7|1261.7|1262.36|1262.36|1260.76|1260.76|0
1603270800000|2020-10-21 09:00:00|1261.17|1261.17|1261.04|1261.04|1262.24|1262.24|1261.04|1261.04|0
1603271100000|2020-10-21 09:05:00|1260.51|1260.51|1262.65|1262.65|1262.65|1262.65|1259.44|1259.44|0
1603271400000|2020-10-21 09:10:00|1262.12|1262.12|1261.04|1261.04|1262.12|1262.12|1261.04|1261.04|0
1603271700000|2020-10-21 09:15:00|1260.51|1260.51|1261.04|1261.04|1261.58|1261.58|1259.44|1259.44|0
1603272000000|2020-10-21 09:20:00|1260.51|1260.51|1261.13|1261.13|1262.2|1262.2|1259.44|1259.44|0
1603272300000|2020-10-21 09:25:00|1261.66|1261.66|1262.2|1262.2|1262.2|1262.2|1261.13|1261.13|0
1603272600000|2020-10-21 09:30:00|1261.13|1261.13|1259.23|1259.23|1261.66|1261.66|1259.23|1259.23|0
1603272900000|2020-10-21 09:35:00|1258.69|1258.69|1261.37|1261.37|1261.37|1261.37|1258.69|1258.69|0
1603273200000|2020-10-21 09:40:00|1261.91|1261.91|1263.64|1263.64|1263.64|1263.64|1261.91|1261.91|0
1603273500000|2020-10-21 09:45:00|1264.18|1264.18|1262.57|1262.57|1264.71|1264.71|1262.57|1262.57|0
1603273800000|2020-10-21 09:50:00|1263.11|1263.11|1261.5|1261.5|1263.11|1263.11|1261.5|1261.5|0
1603274100000|2020-10-21 09:55:00|1260.96|1260.96|1259.89|1259.89|1260.96|1260.96|1259.35|1259.35|0
1603274400000|2020-10-21 10:00:00|1260.43|1260.43|1260.96|1260.96|1261.5|1261.5|1260.43|1260.43|0
1603274700000|2020-10-21 10:05:00|1260.43|1260.43|1260.43|1260.43|1261.5|1261.5|1260.43|1260.43|0
1603275000000|2020-10-21 10:10:00|1260.96|1260.96|1262.49|1262.49|1264.18|1264.18|1260.96|1260.96|0
1603275300000|2020-10-21 10:15:00|1263.56|1263.56|1261.25|1261.25|1264.09|1264.09|1261.25|1261.25|0
1603275600000|2020-10-21 10:20:00|1261.79|1261.79|1264.09|1264.09|1264.63|1264.63|1261.25|1261.25|0
1603275900000|2020-10-21 10:25:00|1264.25|1264.25|1264.98|1264.98|1265.02|1265.02|1263.71|1263.71|0
1603276200000|2020-10-21 10:30:00|1265.06|1265.06|1264.04|1264.04|1266.84|1266.84|1264.04|1264.04|0
1603276500000|2020-10-21 10:35:00|1263.96|1263.96|1264.54|1264.54|1265.07|1265.07|1263.96|1263.96|0
1603276800000|2020-10-21 10:40:00|1264|1264|1262.35|1262.35|1264.54|1264.54|1262.35|1262.35|0
1603277100000|2020-10-21 10:45:00|1262.89|1262.89|1264.5|1264.5|1265.03|1265.03|1262.89|1262.89|0
1603277400000|2020-10-21 10:50:00|1265.03|1265.03|1263.34|1263.34|1265.03|1265.03|1263.34|1263.34|0
1603277700000|2020-10-21 10:55:00|1261.73|1261.73|1260.66|1260.66|1261.73|1261.73|1260.66|1260.66|0
1603278000000|2020-10-21 11:00:00|1259.59|1259.59|1259.59|1259.59|1259.59|1259.59|1259.06|1259.06|0
1603278300000|2020-10-21 11:05:00|1260.13|1260.13|1262.27|1262.27|1262.27|1262.27|1259.06|1259.06|0
1603278600000|2020-10-21 11:10:00|1262.81|1262.81|1261.73|1261.73|1263.34|1263.34|1261.73|1261.73|0
1603278900000|2020-10-21 11:15:00|1261.2|1261.2|1262.27|1262.27|1262.27|1262.27|1260.66|1260.66|0
1603279200000|2020-10-21 11:20:00|1261.73|1261.73|1261.73|1261.73|1262.27|1262.27|1261.73|1261.73|0
1603279500000|2020-10-21 11:25:00|1261.2|1261.2|1261.65|1261.65|1262.27|1262.27|1261.2|1261.2|0
1603279800000|2020-10-21 11:30:00|1261.73|1261.73|1262.89|1262.89|1262.89|1262.89|1261.73|1261.73|0
1603280100000|2020-10-21 11:35:00|1262.93|1262.93|1262.97|1262.97|1264.04|1264.04|1261.9|1261.9|0
1603280400000|2020-10-21 11:40:00|1263.51|1263.51|1261.82|1261.82|1263.51|1263.51|1261.82|1261.82|0
1603280700000|2020-10-21 11:45:00|1262.35|1262.35|1261.54|1261.54|1262.89|1262.89|1261.54|1261.54|0
1603281000000|2020-10-21 11:50:00|1261|1261|1262.03|1262.03|1263.27|1263.27|1261|1261|0
1603281300000|2020-10-21 11:55:00|1262.57|1262.57|1262.03|1262.03|1263.11|1263.11|1262.03|1262.03|0
1603281600000|2020-10-21 12:00:00|1261.5|1261.5|1261.5|1261.5|1261.5|1261.5|1261.5|1261.5|0
1603281900000|2020-10-21 12:05:00|1260.96|1260.96|1260.96|1260.96|1262.03|1262.03|1260.43|1260.43|0
1603282200000|2020-10-21 12:10:00|1260.43|1260.43|1259.89|1259.89|1260.43|1260.43|1259.89|1259.89|0
1603282500000|2020-10-21 12:15:00|1260.43|1260.43|1259.73|1259.73|1260.43|1260.43|1259.73|1259.73|0
1603282800000|2020-10-21 12:20:00|1260.27|1260.27|1258.35|1258.35|1260.58|1260.58|1258.35|1258.35|0
1603283100000|2020-10-21 12:25:00|1258.51|1258.51|1257.78|1257.78|1259|1259|1256.55|1256.55|0
1603283400000|2020-10-21 12:30:00|1257.7|1257.7|1256|1256|1257.74|1257.74|1256|1256|0
1603283700000|2020-10-21 12:35:00|1254.93|1254.93|1255.47|1255.47|1255.47|1255.47|1253.86|1253.86|0
1603284000000|2020-10-21 12:40:00|1255.55|1255.55|1254.48|1254.48|1255.55|1255.55|1254.48|1254.48|0
1603284300000|2020-10-21 12:45:00|1254.27|1254.27|1254.07|1254.07|1254.6|1254.6|1253.9|1253.9|0
1603284600000|2020-10-21 12:50:00|1253.53|1253.53|1253.53|1253.53|1253.53|1253.53|1253|1253|0
1603284900000|2020-10-21 12:55:00|1253|1253|1252.46|1252.46|1253|1253|1250.85|1250.85|0
1603285200000|2020-10-21 13:00:00|1251.39|1251.39|1250.85|1250.85|1252.46|1252.46|1250.85|1250.85|0
1603285500000|2020-10-21 13:05:00|1250.64|1250.64|1252.46|1252.46|1253|1253|1250.64|1250.64|0
1603285800000|2020-10-21 13:10:00|1251.92|1251.92|1251.92|1251.92|1251.92|1251.92|1250.85|1250.85|0
1603286100000|2020-10-21 13:15:00|1251.39|1251.39|1249.74|1249.74|1251.92|1251.92|1249.74|1249.74|0
1603286400000|2020-10-21 13:20:00|1249.52|1249.52|1251.64|1251.64|1251.64|1251.64|1248.83|1248.83|0
1603286700000|2020-10-21 13:25:00|1252.17|1252.17|1253.78|1253.78|1254.85|1254.85|1252.17|1252.17|0
1603287000000|2020-10-21 13:30:00|1253.24|1253.24|1250.98|1250.98|1253.24|1253.24|1250.76|1250.76|0
1603287300000|2020-10-21 13:35:00|1250.55|1250.55|1252.87|1252.87|1252.87|1252.87|1248.36|1248.36|0
1603287600000|2020-10-21 13:40:00|1253.41|1253.41|1258.35|1258.35|1258.44|1258.44|1253.41|1253.41|0
1603287900000|2020-10-21 13:45:00|1259.96|1259.96|1258.97|1258.97|1261.03|1261.03|1258.35|1258.35|0
1603288200000|2020-10-21 13:50:00|1258.44|1258.44|1257.32|1257.32|1259.51|1259.51|1256.05|1256.05|0
1603288500000|2020-10-21 13:55:00|1257.48|1257.48|1259.62|1259.62|1259.62|1259.62|1257.48|1257.48|0
1603288800000|2020-10-21 14:00:00|1259.09|1259.09|1254.26|1254.26|1259.09|1259.09|1254.26|1254.26|0
1603289100000|2020-10-21 14:05:00|1254.8|1254.8|1258.1|1258.1|1258.1|1258.1|1254.8|1254.8|0
1603289400000|2020-10-21 14:10:00|1257.56|1257.56|1256.94|1256.94|1257.6|1257.6|1255.34|1255.34|0
1603289700000|2020-10-21 14:15:00|1257.48|1257.48|1253.11|1253.11|1257.48|1257.48|1252.57|1252.57|0
1603290000000|2020-10-21 14:20:00|1254.18|1254.18|1252.28|1252.28|1255.26|1255.26|1251.74|1251.74|0
1603290300000|2020-10-21 14:25:00|1251.74|1251.74|1252.65|1252.65|1252.65|1252.65|1250.25|1250.25|0
1603290600000|2020-10-21 14:30:00|1251.57|1251.57|1252.07|1252.07|1252.61|1252.61|1250.89|1250.89|0
1603290900000|2020-10-21 14:35:00|1251.53|1251.53|1252.11|1252.11|1252.65|1252.65|1251.28|1251.28|0
1603291200000|2020-10-21 14:40:00|1252.65|1252.65|1253.38|1253.38|1254.45|1254.45|1252.65|1252.65|0
1603291500000|2020-10-21 14:45:00|1253.91|1253.91|1251.78|1251.78|1253.91|1253.91|1251.57|1251.57|0
1603291800000|2020-10-21 14:50:00|1251.35|1251.35|1250.92|1250.92|1251.78|1251.78|1250.16|1250.16|0
1603292100000|2020-10-21 14:55:00|1250.71|1250.71|1252.85|1252.85|1252.85|1252.85|1250.49|1250.49|0
1603292400000|2020-10-21 15:00:00|1253.01|1253.01|1252.7|1252.7|1253.23|1253.23|1252.01|1252.01|0
1603292700000|2020-10-21 15:05:00|1252.62|1252.62|1252.01|1252.01|1252.62|1252.62|1251.5|1251.5|0
1603293000000|2020-10-21 15:10:00|1251.79|1251.79|1250.57|1250.57|1252.01|1252.01|1250.35|1250.35|0
1603293300000|2020-10-21 15:15:00|1250.78|1250.78|1252.39|1252.39|1252.93|1252.93|1248.85|1248.85|0
1603293600000|2020-10-21 15:20:00|1251.85|1251.85|1252.08|1252.08|1252.93|1252.93|1251.85|1251.85|0
1603293900000|2020-10-21 15:25:00|1252.62|1252.62|1253.69|1253.69|1253.77|1253.77|1251.5|1251.5|0
1603350900000|2020-10-22 07:15:00|1243.18|1243.18|1243.71|1243.71|1249.33|1249.33|1243.18|1243.18|0
1603351200000|2020-10-22 07:20:00|1244.78|1244.78|1242.38|1242.38|1244.78|1244.78|1240.45|1240.45|0
1603351500000|2020-10-22 07:25:00|1242.6|1242.6|1241.35|1241.35|1244.14|1244.14|1240.28|1240.28|0
1603351800000|2020-10-22 07:30:00|1240.71|1240.71|1240.27|1240.27|1241.57|1241.57|1238.57|1238.57|0
1603352100000|2020-10-22 07:35:00|1239.84|1239.84|1240.05|1240.05|1242.19|1242.19|1239.41|1239.41|0
1603352400000|2020-10-22 07:40:00|1239.62|1239.62|1237.42|1237.42|1240.05|1240.05|1235.55|1235.55|0
1603352700000|2020-10-22 07:45:00|1236.99|1236.99|1235.57|1235.57|1238.28|1238.28|1233.85|1233.85|0
1603353000000|2020-10-22 07:50:00|1235.14|1235.14|1236.42|1236.42|1236.42|1236.42|1233.85|1233.85|0
1603353300000|2020-10-22 07:55:00|1236.63|1236.63|1240|1240|1241.71|1241.71|1236.63|1236.63|0
1603353600000|2020-10-22 08:00:00|1240.21|1240.21|1243|1243|1243|1243|1239.36|1239.36|0
1603353900000|2020-10-22 08:05:00|1242.79|1242.79|1242.28|1242.28|1243.22|1243.22|1241.85|1241.85|0
1603354200000|2020-10-22 08:10:00|1243.13|1243.13|1241.42|1241.42|1243.56|1243.56|1241.42|1241.42|0
1603354500000|2020-10-22 08:15:00|1240.99|1240.99|1239.49|1239.49|1241.2|1241.2|1238.85|1238.85|0
1603354800000|2020-10-22 08:20:00|1238.63|1238.63|1238.63|1238.63|1240.09|1240.09|1238.63|1238.63|0
1603355100000|2020-10-22 08:25:00|1239.06|1239.06|1244.41|1244.41|1244.62|1244.62|1239.06|1239.06|0
1603355400000|2020-10-22 08:30:00|1244.62|1244.62|1242.53|1242.53|1244.62|1244.62|1242.53|1242.53|0
1603355700000|2020-10-22 08:35:00|1242.32|1242.32|1241.46|1241.46|1242.75|1242.75|1241.03|1241.03|0
1603356000000|2020-10-22 08:40:00|1242.53|1242.53|1246.17|1246.17|1246.17|1246.17|1242.53|1242.53|0
1603356300000|2020-10-22 08:45:00|1245.53|1245.53|1243.47|1243.47|1245.75|1245.75|1243.35|1243.35|0
1603356600000|2020-10-22 08:50:00|1243.26|1243.26|1244.5|1244.5|1244.93|1244.93|1243.22|1243.22|0
1603356900000|2020-10-22 08:55:00|1244.72|1244.72|1242.75|1242.75|1244.85|1244.85|1242.75|1242.75|0
1603357200000|2020-10-22 09:00:00|1242.67|1242.67|1242.58|1242.58|1242.79|1242.79|1241.72|1241.72|0
1603357500000|2020-10-22 09:05:00|1242.79|1242.79|1243.22|1243.22|1243.22|1243.22|1241.51|1241.51|0
1603357800000|2020-10-22 09:10:00|1242.37|1242.37|1241.29|1241.29|1242.58|1242.58|1241.29|1241.29|0
1603358100000|2020-10-22 09:15:00|1240.87|1240.87|1241.94|1241.94|1241.94|1241.94|1240.87|1240.87|0
1603358400000|2020-10-22 09:20:00|1241.51|1241.51|1242.37|1242.37|1243.01|1243.01|1241.51|1241.51|0
1603358700000|2020-10-22 09:25:00|1241.72|1241.72|1243.59|1243.59|1243.59|1243.59|1241.72|1241.72|0
1603359000000|2020-10-22 09:30:00|1243.81|1243.81|1243.54|1243.54|1244.19|1244.19|1242.74|1242.74|0
1603359300000|2020-10-22 09:35:00|1244.19|1244.19|1245.21|1245.21|1246.28|1246.28|1243.76|1243.76|0
1603359600000|2020-10-22 09:40:00|1245.85|1245.85|1245.21|1245.21|1245.85|1245.85|1244.78|1244.78|0
1603359900000|2020-10-22 09:45:00|1246.07|1246.07|1244.57|1244.57|1246.07|1246.07|1244.57|1244.57|0
1603360200000|2020-10-22 09:50:00|1245.21|1245.21|1246.07|1246.07|1246.49|1246.49|1245.21|1245.21|0
1603360500000|2020-10-22 09:55:00|1246.49|1246.49|1247.61|1247.61|1247.61|1247.61|1246.37|1246.37|0
1603360800000|2020-10-22 10:00:00|1248.47|1248.47|1246.11|1246.11|1248.47|1248.47|1246.11|1246.11|0
1603361100000|2020-10-22 10:05:00|1245.98|1245.98|1245.34|1245.34|1246.02|1246.02|1244.74|1244.74|0
1603361400000|2020-10-22 10:10:00|1245.77|1245.77|1246.79|1246.79|1246.79|1246.79|1244.91|1244.91|0
1603361700000|2020-10-22 10:15:00|1247.65|1247.65|1249.48|1249.48|1249.48|1249.48|1246.58|1246.58|0
1603362000000|2020-10-22 10:20:00|1249.64|1249.64|1254.17|1254.17|1254.46|1254.46|1249.64|1249.64|0
1603362300000|2020-10-22 10:25:00|1254.71|1254.71|1254.09|1254.09|1254.71|1254.71|1253.55|1253.55|0
1603362600000|2020-10-22 10:30:00|1254.63|1254.63|1253.47|1253.47|1255.16|1255.16|1253.47|1253.47|0
1603362900000|2020-10-22 10:35:00|1254.01|1254.01|1253.71|1253.71|1255.7|1255.7|1253.17|1253.17|0
1603363200000|2020-10-22 10:40:00|1253.17|1253.17|1253.71|1253.71|1254.25|1254.25|1253.17|1253.17|0
1603363500000|2020-10-22 10:45:00|1254.78|1254.78|1255.01|1255.01|1255.85|1255.85|1253.71|1253.71|0
1603363800000|2020-10-22 10:50:00|1255.05|1255.05|1255.38|1255.38|1255.38|1255.38|1254.84|1254.84|0
1603364100000|2020-10-22 10:55:00|1254.84|1254.84|1255.83|1255.83|1255.83|1255.83|1253.69|1253.69|0
1603364400000|2020-10-22 11:00:00|1256.37|1256.37|1254.22|1254.22|1256.37|1256.37|1253.69|1253.69|0
1603364700000|2020-10-22 11:05:00|1254.76|1254.76|1257.28|1257.28|1257.28|1257.28|1254.6|1254.6|0
1603365000000|2020-10-22 11:10:00|1256.75|1256.75|1256.75|1256.75|1258.89|1258.89|1256.75|1256.75|0
1603365300000|2020-10-22 11:15:00|1257.28|1257.28|1257.69|1257.69|1257.69|1257.69|1255.14|1255.14|0
1603365600000|2020-10-22 11:20:00|1258.22|1258.22|1257.69|1257.69|1258.76|1258.76|1257.69|1257.69|0
1603365900000|2020-10-22 11:25:00|1257.15|1257.15|1255.54|1255.54|1257.15|1257.15|1255.54|1255.54|0
1603366200000|2020-10-22 11:30:00|1256.08|1256.08|1255.5|1255.5|1256.08|1256.08|1255.42|1255.42|0
1603366500000|2020-10-22 11:35:00|1254.96|1254.96|1256.57|1256.57|1257.11|1257.11|1253.89|1253.89|0
1603366800000|2020-10-22 11:40:00|1257.11|1257.11|1257.64|1257.64|1259.25|1259.25|1257.11|1257.11|0
1603367100000|2020-10-22 11:45:00|1257.49|1257.49|1261.44|1261.44|1261.44|1261.44|1257.41|1257.41|0
1603367400000|2020-10-22 11:50:00|1259.83|1259.83|1259.29|1259.29|1259.83|1259.83|1258.22|1258.22|0
1603367700000|2020-10-22 11:55:00|1259.83|1259.83|1258.76|1258.76|1259.83|1259.83|1257.69|1257.69|0
1603368000000|2020-10-22 12:00:00|1259.29|1259.29|1258.8|1258.8|1260.36|1260.36|1258.72|1258.72|0
1603368300000|2020-10-22 12:05:00|1258.26|1258.26|1257.19|1257.19|1258.26|1258.26|1256.12|1256.12|0
1603368600000|2020-10-22 12:10:00|1256.65|1256.65|1255.58|1255.58|1256.65|1256.65|1255.58|1255.58|0
1603368900000|2020-10-22 12:15:00|1256.12|1256.12|1257.19|1257.19|1258.26|1258.26|1256.12|1256.12|0
1603369200000|2020-10-22 12:20:00|1256.65|1256.65|1256.16|1256.16|1256.7|1256.7|1256.08|1256.08|0
1603369500000|2020-10-22 12:25:00|1256.01|1256.01|1253.33|1253.33|1256.01|1256.01|1253.33|1253.33|0
1603369800000|2020-10-22 12:30:00|1254.4|1254.4|1248.75|1248.75|1254.4|1254.4|1248.53|1248.53|0
1603370100000|2020-10-22 12:35:00|1248.32|1248.32|1247.68|1247.68|1248.96|1248.96|1247.03|1247.03|0
1603370400000|2020-10-22 12:40:00|1247.25|1247.25|1247.39|1247.39|1248.75|1248.75|1246.82|1246.82|0
1603370700000|2020-10-22 12:45:00|1247.18|1247.18|1246.9|1246.9|1247.33|1247.33|1246.9|1246.9|0
1603371000000|2020-10-22 12:50:00|1247.12|1247.12|1246.47|1246.47|1248.19|1248.19|1246.47|1246.47|0
1603371300000|2020-10-22 12:55:00|1246.04|1246.04|1246.47|1246.47|1246.9|1246.9|1245.83|1245.83|0
1603371600000|2020-10-22 13:00:00|1247.12|1247.12|1247.97|1247.97|1248.19|1248.19|1247.12|1247.12|0
1603371900000|2020-10-22 13:05:00|1247.76|1247.76|1245.94|1245.94|1248.19|1248.19|1245.94|1245.94|0
1603372200000|2020-10-22 13:10:00|1246.15|1246.15|1247.23|1247.23|1247.65|1247.65|1245.94|1245.94|0
1603372500000|2020-10-22 13:15:00|1247.01|1247.01|1245.72|1245.72|1247.01|1247.01|1245.72|1245.72|0
1603372800000|2020-10-22 13:20:00|1246.15|1246.15|1248.29|1248.29|1249.15|1249.15|1245.94|1245.94|0
1603373100000|2020-10-22 13:25:00|1248.5|1248.5|1251.29|1251.29|1251.72|1251.72|1248.29|1248.29|0
1603373400000|2020-10-22 13:30:00|1251.72|1251.72|1250.86|1250.86|1251.72|1251.72|1249.57|1249.57|0
1603373700000|2020-10-22 13:35:00|1251.29|1251.29|1249.92|1249.92|1251.29|1251.29|1249.92|1249.92|0
1603374000000|2020-10-22 13:40:00|1250.14|1250.14|1253.33|1253.33|1253.33|1253.33|1249.92|1249.92|0
1603374300000|2020-10-22 13:45:00|1254.4|1254.4|1254.85|1254.85|1254.85|1254.85|1253.24|1253.24|0
1603374600000|2020-10-22 13:50:00|1254.32|1254.32|1256.35|1256.35|1256.35|1256.35|1254.27|1254.27|0
1603374900000|2020-10-22 13:55:00|1256.88|1256.88|1256.78|1256.78|1257.42|1257.42|1256.47|1256.47|0
1603375200000|2020-10-22 14:00:00|1256.24|1256.24|1260.53|1260.53|1260.53|1260.53|1256.24|1256.24|0
1603375500000|2020-10-22 14:05:00|1260|1260|1256.74|1256.74|1260|1260|1256.74|1256.74|0
1603375800000|2020-10-22 14:10:00|1257.27|1257.27|1257.81|1257.81|1257.81|1257.81|1257.27|1257.27|0
1603376100000|2020-10-22 14:15:00|1258.35|1258.35|1259.15|1259.15|1259.46|1259.46|1258.35|1258.35|0
1603376400000|2020-10-22 14:20:00|1258.61|1258.61|1257.54|1257.54|1258.61|1258.61|1257.01|1257.01|0
1603376700000|2020-10-22 14:25:00|1256.47|1256.47|1258.44|1258.44|1259.14|1259.14|1256.43|1256.43|0
1603377000000|2020-10-22 14:30:00|1258.36|1258.36|1259.39|1259.39|1259.92|1259.92|1258.31|1258.31|0
1603377300000|2020-10-22 14:35:00|1259.92|1259.92|1260.46|1260.46|1260.99|1260.99|1259.92|1259.92|0
1603377600000|2020-10-22 14:40:00|1259.92|1259.92|1259.84|1259.84|1260.99|1260.99|1259.84|1259.84|0
1603377900000|2020-10-22 14:45:00|1260.37|1260.37|1262.1|1262.1|1262.1|1262.1|1260.29|1260.29|0
1603378200000|2020-10-22 14:50:00|1261.56|1261.56|1264.98|1264.98|1265.52|1265.52|1261.02|1261.02|0
1603378500000|2020-10-22 14:55:00|1264.45|1264.45|1262.6|1262.6|1264.45|1264.45|1262.6|1262.6|0
1603378800000|2020-10-22 15:00:00|1263.14|1263.14|1264.83|1264.83|1265.36|1265.36|1263.14|1263.14|0
1603379100000|2020-10-22 15:05:00|1264.29|1264.29|1268.35|1268.35|1268.35|1268.35|1263.53|1263.53|0
1603379400000|2020-10-22 15:10:00|1268.89|1268.89|1267.32|1267.32|1268.89|1268.89|1265.59|1265.59|0
1603379700000|2020-10-22 15:15:00|1266.79|1266.79|1267.06|1267.06|1267.9|1267.9|1266.7|1266.7|0
1603380000000|2020-10-22 15:20:00|1267.59|1267.59|1267.97|1267.97|1269.13|1269.13|1266.94|1266.94|0
1603380300000|2020-10-22 15:25:00|1267.44|1267.44|1266.56|1266.56|1267.86|1267.86|1265.72|1265.72|0
1603437300000|2020-10-23 07:15:00|1281.53|1281.53|1281.53|1281.53|1284.21|1284.21|1279.92|1279.92|0
1603437600000|2020-10-23 07:20:00|1282.06|1282.06|1282.06|1282.06|1284.74|1284.74|1280.45|1280.45|0
1603437900000|2020-10-23 07:25:00|1283.13|1283.13|1284.95|1284.95|1284.95|1284.95|1282.06|1282.06|0
1603438200000|2020-10-23 07:30:00|1286.56|1286.56|1287.63|1287.63|1290.84|1290.84|1286.56|1286.56|0
1603438500000|2020-10-23 07:35:00|1287.09|1287.09|1287.2|1287.2|1288.7|1288.7|1285.48|1285.48|0
1603438800000|2020-10-23 07:40:00|1288.28|1288.28|1288.81|1288.81|1289.88|1289.88|1288.28|1288.28|0
1603439100000|2020-10-23 07:45:00|1290.42|1290.42|1288.37|1288.37|1290.58|1290.58|1286.83|1286.83|0
1603439400000|2020-10-23 07:50:00|1288.91|1288.91|1289.23|1289.23|1290.31|1290.31|1288.16|1288.16|0
1603439700000|2020-10-23 07:55:00|1289.77|1289.77|1288.56|1288.56|1291.24|1291.24|1288.56|1288.56|0
1603440000000|2020-10-23 08:00:00|1286.96|1286.96|1286.42|1286.42|1286.96|1286.96|1284.81|1284.81|0
1603440300000|2020-10-23 08:05:00|1287.49|1287.49|1287.8|1287.8|1289.1|1289.1|1287.49|1287.49|0
1603440600000|2020-10-23 08:10:00|1287.27|1287.27|1289.95|1289.95|1290.48|1290.48|1287.27|1287.27|0
1603440900000|2020-10-23 08:15:00|1290.48|1290.48|1291.88|1291.88|1291.88|1291.88|1290.28|1290.28|0
1603441200000|2020-10-23 08:20:00|1291.35|1291.35|1290.24|1290.24|1291.35|1291.35|1290.24|1290.24|0
1603441500000|2020-10-23 08:25:00|1291.31|1291.31|1285.41|1285.41|1291.31|1291.31|1285.41|1285.41|0
1603441800000|2020-10-23 08:30:00|1287.56|1287.56|1284.46|1284.46|1287.56|1287.56|1283.93|1283.93|0
1603442100000|2020-10-23 08:35:00|1286.07|1286.07|1285.86|1285.86|1288.91|1288.91|1285|1285|0
1603442400000|2020-10-23 08:40:00|1284.78|1284.78|1282.64|1282.64|1284.78|1284.78|1282.64|1282.64|0
1603442700000|2020-10-23 08:45:00|1282.56|1282.56|1286.64|1286.64|1286.64|1286.64|1282.56|1282.56|0
1603443000000|2020-10-23 08:50:00|1285.57|1285.57|1285.57|1285.57|1285.57|1285.57|1285.57|1285.57|0
1603443300000|2020-10-23 08:55:00|1285.36|1285.36|1283.75|1283.75|1285.36|1285.36|1282.68|1282.68|0
1603443600000|2020-10-23 09:00:00|1284.83|1284.83|1285.32|1285.32|1285.36|1285.36|1283.75|1283.75|0
1603443900000|2020-10-23 09:05:00|1284.78|1284.78|1283.18|1283.18|1285.32|1285.32|1283.18|1283.18|0
1603444200000|2020-10-23 09:10:00|1283.71|1283.71|1283.71|1283.71|1283.71|1283.71|1282.64|1282.64|0
1603444500000|2020-10-23 09:15:00|1284.25|1284.25|1287.46|1287.46|1288|1288|1283.71|1283.71|0
1603444800000|2020-10-23 09:20:00|1288.54|1288.54|1288.54|1288.54|1289.07|1289.07|1288.54|1288.54|0
1603445100000|2020-10-23 09:25:00|1288|1288|1288.86|1288.86|1289.61|1289.61|1287.46|1287.46|0
1603445400000|2020-10-23 09:30:00|1289.94|1289.94|1292.37|1292.37|1292.37|1292.37|1289.94|1289.94|0
1603445700000|2020-10-23 09:35:00|1291.83|1291.83|1290.76|1290.76|1292.37|1292.37|1290.76|1290.76|0
1603446000000|2020-10-23 09:40:00|1290.23|1290.23|1290.76|1290.76|1290.76|1290.76|1289.15|1289.15|0
1603446300000|2020-10-23 09:45:00|1291.3|1291.3|1293.44|1293.44|1293.44|1293.44|1290.76|1290.76|0
1603446600000|2020-10-23 09:50:00|1293.98|1293.98|1293.44|1293.44|1293.98|1293.98|1292.37|1292.37|0
1603446900000|2020-10-23 09:55:00|1292.9|1292.9|1292.9|1292.9|1293.44|1293.44|1291.83|1291.83|0
1603447200000|2020-10-23 10:00:00|1293.44|1293.44|1294.51|1294.51|1294.51|1294.51|1292.37|1292.37|0
1603447500000|2020-10-23 10:05:00|1295.05|1295.05|1294.47|1294.47|1295.05|1295.05|1293.94|1293.94|0
1603447800000|2020-10-23 10:10:00|1295.01|1295.01|1295.01|1295.01|1295.01|1295.01|1295.01|1295.01|0
1603448100000|2020-10-23 10:15:00|1296.08|1296.08|1295.54|1295.54|1296.61|1296.61|1294.47|1294.47|0
1603448400000|2020-10-23 10:20:00|1296.08|1296.08|1291.79|1291.79|1296.08|1296.08|1291.79|1291.79|0
1603448700000|2020-10-23 10:25:00|1291.26|1291.26|1291.26|1291.26|1291.79|1291.79|1290.72|1290.72|0
1603449000000|2020-10-23 10:30:00|1290.72|1290.72|1294.55|1294.55|1294.55|1294.55|1290.72|1290.72|0
1603449300000|2020-10-23 10:35:00|1295.09|1295.09|1294.02|1294.02|1295.09|1295.09|1294.02|1294.02|0
1603449600000|2020-10-23 10:40:00|1294.55|1294.55|1292.95|1292.95|1294.55|1294.55|1289.73|1289.73|0
1603449900000|2020-10-23 10:45:00|1293.48|1293.48|1295.71|1295.71|1295.71|1295.71|1293.48|1293.48|0
1603450200000|2020-10-23 10:50:00|1295.17|1295.17|1294.02|1294.02|1295.17|1295.17|1293.56|1293.56|0
1603450500000|2020-10-23 10:55:00|1294.55|1294.55|1287.55|1287.55|1295.09|1295.09|1287.01|1287.01|0
1603450800000|2020-10-23 11:00:00|1286.47|1286.47|1286.47|1286.47|1286.47|1286.47|1286.47|1286.47|0
1603451100000|2020-10-23 11:05:00|1287.55|1287.55|1287.67|1287.67|1288.74|1288.74|1287.55|1287.55|0
1603451400000|2020-10-23 11:10:00|1287.22|1287.22|1286.27|1286.27|1287.46|1287.46|1285.53|1285.53|0
1603451700000|2020-10-23 11:15:00|1285.2|1285.2|1286.04|1286.04|1286.04|1286.04|1285.2|1285.2|0
1603452000000|2020-10-23 11:20:00|1285.51|1285.51|1286.58|1286.58|1286.58|1286.58|1285.51|1285.51|0
1603452300000|2020-10-23 11:25:00|1286.04|1286.04|1285.51|1285.51|1286.04|1286.04|1285.51|1285.51|0
1603452600000|2020-10-23 11:30:00|1286.58|1286.58|1286.58|1286.58|1287.11|1287.11|1286.58|1286.58|0
1603452900000|2020-10-23 11:35:00|1287.11|1287.11|1287.2|1287.2|1287.73|1287.73|1286.5|1286.5|0
1603453200000|2020-10-23 11:40:00|1288.27|1288.27|1288.89|1288.89|1288.89|1288.89|1287.2|1287.2|0
1603453500000|2020-10-23 11:45:00|1288.35|1288.35|1289.42|1289.42|1289.42|1289.42|1287.82|1287.82|0
1603453800000|2020-10-23 11:50:00|1289.96|1289.96|1291.57|1291.57|1291.57|1291.57|1289.96|1289.96|0
1603454100000|2020-10-23 11:55:00|1292.64|1292.64|1294.25|1294.25|1294.25|1294.25|1292.64|1292.64|0
1603454400000|2020-10-23 12:00:00|1293.71|1293.71|1292.1|1292.1|1294.25|1294.25|1292.1|1292.1|0
1603454700000|2020-10-23 12:05:00|1291.03|1291.03|1291.57|1291.57|1291.57|1291.57|1289.96|1289.96|0
1603455000000|2020-10-23 12:10:00|1292.1|1292.1|1291.03|1291.03|1292.1|1292.1|1291.03|1291.03|0
1603455300000|2020-10-23 12:15:00|1292.1|1292.1|1293.75|1293.75|1293.75|1293.75|1292.1|1292.1|0
1603455600000|2020-10-23 12:20:00|1294.29|1294.29|1293.34|1293.34|1294.41|1294.41|1293.34|1293.34|0
1603455900000|2020-10-23 12:25:00|1292.8|1292.8|1293.34|1293.34|1293.88|1293.88|1292.8|1292.8|0
1603456200000|2020-10-23 12:30:00|1294.41|1294.41|1295.9|1295.9|1295.9|1295.9|1293.75|1293.75|0
1603456500000|2020-10-23 12:35:00|1296.43|1296.43|1295.48|1295.48|1296.56|1296.56|1294.95|1294.95|0
1603456800000|2020-10-23 12:40:00|1295.57|1295.57|1295.03|1295.03|1295.57|1295.57|1293.96|1293.96|0
1603457100000|2020-10-23 12:45:00|1294.49|1294.49|1295.03|1295.03|1295.03|1295.03|1292.89|1292.89|0
1603457400000|2020-10-23 12:50:00|1294.49|1294.49|1296.1|1296.1|1296.1|1296.1|1294.49|1294.49|0
1603457700000|2020-10-23 12:55:00|1295.03|1295.03|1293.96|1293.96|1296.1|1296.1|1293.96|1293.96|0
1603458000000|2020-10-23 13:00:00|1293.42|1293.42|1292.35|1292.35|1293.42|1293.42|1289.63|1289.63|0
1603458300000|2020-10-23 13:05:00|1292.31|1292.31|1292.85|1292.85|1293.38|1293.38|1292.31|1292.31|0
1603458600000|2020-10-23 13:10:00|1293.92|1293.92|1294.07|1294.07|1295.14|1295.14|1293.92|1293.92|0
1603458900000|2020-10-23 13:15:00|1294.23|1294.23|1293.08|1293.08|1294.23|1294.23|1292.93|1292.93|0
1603459200000|2020-10-23 13:20:00|1293.62|1293.62|1293|1293|1293.62|1293.62|1292.47|1292.47|0
1603459500000|2020-10-23 13:25:00|1291.93|1291.93|1292.47|1292.47|1292.47|1292.47|1291.93|1291.93|0
1603459800000|2020-10-23 13:30:00|1293|1293|1295.23|1295.23|1295.31|1295.31|1292.47|1292.47|0
1603460100000|2020-10-23 13:35:00|1294.69|1294.69|1296.3|1296.3|1296.3|1296.3|1294.69|1294.69|0
1603460400000|2020-10-23 13:40:00|1295.76|1295.76|1295|1295|1296.61|1296.61|1295|1295|0
1603460700000|2020-10-23 13:45:00|1295.04|1295.04|1293.31|1293.31|1296.65|1296.65|1293.31|1293.31|0
1603461000000|2020-10-23 13:50:00|1292.78|1292.78|1295.96|1295.96|1295.96|1295.96|1292.78|1292.78|0
1603461300000|2020-10-23 13:55:00|1296.12|1296.12|1297.34|1297.34|1297.34|1297.34|1295.74|1295.74|0
1603461600000|2020-10-23 14:00:00|1296.81|1296.81|1299.8|1299.8|1299.8|1299.8|1296.81|1296.81|0
1603461900000|2020-10-23 14:05:00|1300.33|1300.33|1298.19|1298.19|1300.87|1300.87|1297.65|1297.65|0
1603462200000|2020-10-23 14:10:00|1297.65|1297.65|1296.58|1296.58|1297.65|1297.65|1296.05|1296.05|0
1603462500000|2020-10-23 14:15:00|1296.05|1296.05|1292.29|1292.29|1296.58|1296.58|1292.29|1292.29|0
1603462800000|2020-10-23 14:20:00|1291.76|1291.76|1291.76|1291.76|1292.83|1292.83|1290.69|1290.69|0
1603463100000|2020-10-23 14:25:00|1290.69|1290.69|1293.98|1293.98|1293.98|1293.98|1290.69|1290.69|0
1603463400000|2020-10-23 14:30:00|1294.52|1294.52|1297.24|1297.24|1297.24|1297.24|1294.52|1294.52|0
1603463700000|2020-10-23 14:35:00|1296.71|1296.71|1297.16|1297.16|1298.31|1298.31|1296.71|1296.71|0
1603464000000|2020-10-23 14:40:00|1296.85|1296.85|1294.7|1294.7|1296.85|1296.85|1294.7|1294.7|0
1603464300000|2020-10-23 14:45:00|1295.01|1295.01|1294.73|1294.73|1295.55|1295.55|1294.07|1294.07|0
1603464600000|2020-10-23 14:50:00|1295.27|1295.27|1295.38|1295.38|1296.5|1296.5|1295.27|1295.27|0
1603464900000|2020-10-23 14:55:00|1295.54|1295.54|1296.65|1296.65|1297.72|1297.72|1295.54|1295.54|0
1603465200000|2020-10-23 15:00:00|1297.19|1297.19|1296|1296|1297.31|1297.31|1295.47|1295.47|0
1603465500000|2020-10-23 15:05:00|1295.18|1295.18|1297.48|1297.48|1297.48|1297.48|1294.81|1294.81|0
1603465800000|2020-10-23 15:10:00|1296.95|1296.95|1296.79|1296.79|1297.48|1297.48|1296.26|1296.26|0
1603466100000|2020-10-23 15:15:00|1296.88|1296.88|1295.34|1295.34|1296.88|1296.88|1294.81|1294.81|0
1603466400000|2020-10-23 15:20:00|1295.88|1295.88|1294.11|1294.11|1295.88|1295.88|1294.11|1294.11|0
1603466700000|2020-10-23 15:25:00|1294.65|1294.65|1297.5|1297.5|1298.56|1298.56|1294.61|1294.61|0
1603700100000|2020-10-26 08:15:00|1313.69|1313.69|1315.83|1315.83|1317.44|1317.44|1313.69|1313.69|0
1603700400000|2020-10-26 08:20:00|1317.44|1317.44|1311.55|1311.55|1317.44|1317.44|1311.55|1311.55|0
1603700700000|2020-10-26 08:25:00|1312.62|1312.62|1317.98|1317.98|1320.12|1320.12|1312.62|1312.62|0
1603701000000|2020-10-26 08:30:00|1317.44|1317.44|1315.83|1315.83|1322.26|1322.26|1314.76|1314.76|0
1603701300000|2020-10-26 08:35:00|1316.37|1316.37|1318.51|1318.51|1320.12|1320.12|1315.83|1315.83|0
1603701600000|2020-10-26 08:40:00|1319.58|1319.58|1318.51|1318.51|1319.58|1319.58|1316.37|1316.37|0
1603701900000|2020-10-26 08:45:00|1317.98|1317.98|1317.28|1317.28|1318.51|1318.51|1315.67|1315.67|0
1603702200000|2020-10-26 08:50:00|1317.81|1317.81|1319.95|1319.95|1319.95|1319.95|1317.28|1317.28|0
1603702500000|2020-10-26 08:55:00|1319.42|1319.42|1319.71|1319.71|1323.34|1323.34|1318.88|1318.88|0
1603702800000|2020-10-26 09:00:00|1319.17|1319.17|1316.49|1316.49|1319.17|1319.17|1316.49|1316.49|0
1603703100000|2020-10-26 09:05:00|1317.03|1317.03|1317.56|1317.56|1319.17|1319.17|1317.03|1317.03|0
1603703400000|2020-10-26 09:10:00|1318.64|1318.64|1320.96|1320.96|1323.64|1323.64|1318.64|1318.64|0
1603703700000|2020-10-26 09:15:00|1321.5|1321.5|1322.03|1322.03|1323.1|1323.1|1320.42|1320.42|0
1603704000000|2020-10-26 09:20:00|1321.5|1321.5|1321.87|1321.87|1324.55|1324.55|1321.5|1321.5|0
1603704300000|2020-10-26 09:25:00|1321.33|1321.33|1323.09|1323.09|1324.17|1324.17|1321.33|1321.33|0
1603704600000|2020-10-26 09:30:00|1322.02|1322.02|1318.81|1318.81|1322.02|1322.02|1318.81|1318.81|0
1603704900000|2020-10-26 09:35:00|1319.34|1319.34|1319.72|1319.72|1320.8|1320.8|1318.65|1318.65|0
1603705200000|2020-10-26 09:40:00|1319.81|1319.81|1321.41|1321.41|1321.41|1321.41|1319.81|1319.81|0
1603705500000|2020-10-26 09:45:00|1320.88|1320.88|1320.88|1320.88|1320.88|1320.88|1319.27|1319.27|0
1603705800000|2020-10-26 09:50:00|1320.34|1320.34|1321.62|1321.62|1321.62|1321.62|1318.2|1318.2|0
1603706100000|2020-10-26 09:55:00|1322.16|1322.16|1322.28|1322.28|1323.89|1323.89|1322.16|1322.16|0
1603706400000|2020-10-26 10:00:00|1322.82|1322.82|1322.89|1322.89|1323.42|1323.42|1322.35|1322.35|0
1603706700000|2020-10-26 10:05:00|1323.42|1323.42|1324.83|1324.83|1325.36|1325.36|1323.42|1323.42|0
1603707000000|2020-10-26 10:10:00|1324.67|1324.67|1330.36|1330.36|1330.89|1330.89|1324.67|1324.67|0
1603707300000|2020-10-26 10:15:00|1330.89|1330.89|1330.57|1330.57|1332.17|1332.17|1330.36|1330.36|0
1603707600000|2020-10-26 10:20:00|1330.03|1330.03|1332.71|1332.71|1334.85|1334.85|1330.03|1330.03|0
1603707900000|2020-10-26 10:25:00|1333.24|1333.24|1338.07|1338.07|1338.07|1338.07|1332.71|1332.71|0
1603708200000|2020-10-26 10:30:00|1337.53|1337.53|1333.47|1333.47|1338.07|1338.07|1333.47|1333.47|0
1603708500000|2020-10-26 10:35:00|1334.01|1334.01|1335.61|1335.61|1335.61|1335.61|1333.47|1333.47|0
1603708800000|2020-10-26 10:40:00|1335.08|1335.08|1332.93|1332.93|1335.08|1335.08|1332.93|1332.93|0
1603709100000|2020-10-26 10:45:00|1331.86|1331.86|1331.65|1331.65|1332.93|1332.93|1330.95|1330.95|0
1603709400000|2020-10-26 10:50:00|1332.72|1332.72|1334.66|1334.66|1334.66|1334.66|1332.18|1332.18|0
1603709700000|2020-10-26 10:55:00|1336.26|1336.26|1337.87|1337.87|1337.87|1337.87|1334.66|1334.66|0
1603710000000|2020-10-26 11:00:00|1337.34|1337.34|1339.48|1339.48|1340.01|1340.01|1337.34|1337.34|0
1603710300000|2020-10-26 11:05:00|1340.55|1340.55|1341.54|1341.54|1341.62|1341.62|1340.55|1340.55|0
1603710600000|2020-10-26 11:10:00|1342.08|1342.08|1341|1341|1343.15|1343.15|1340.47|1340.47|0
1603710900000|2020-10-26 11:15:00|1341.54|1341.54|1343.68|1343.68|1343.68|1343.68|1341.54|1341.54|0
1603711200000|2020-10-26 11:20:00|1344.75|1344.75|1342.99|1342.99|1346.21|1346.21|1342.99|1342.99|0
1603711500000|2020-10-26 11:25:00|1342.46|1342.46|1341.22|1341.22|1342.46|1342.46|1339.61|1339.61|0
1603711800000|2020-10-26 11:30:00|1340.68|1340.68|1342.83|1342.83|1342.83|1342.83|1340.68|1340.68|0
1603712100000|2020-10-26 11:35:00|1343.36|1343.36|1342.29|1342.29|1343.36|1343.36|1341.76|1341.76|0
1603712400000|2020-10-26 11:40:00|1342.83|1342.83|1340.3|1340.3|1342.83|1342.83|1340.15|1340.15|0
1603712700000|2020-10-26 11:45:00|1341.37|1341.37|1342.45|1342.45|1343.52|1343.52|1341.37|1341.37|0
1603713000000|2020-10-26 11:50:00|1341.91|1341.91|1338.16|1338.16|1341.91|1341.91|1338.16|1338.16|0
1603713300000|2020-10-26 11:55:00|1337.62|1337.62|1336.39|1336.39|1339.23|1339.23|1335.85|1335.85|0
1603713600000|2020-10-26 12:00:00|1335.32|1335.32|1337.08|1337.08|1337.08|1337.08|1335.32|1335.32|0
1603713900000|2020-10-26 12:05:00|1336.54|1336.54|1336.54|1336.54|1337.08|1337.08|1334.93|1334.93|0
1603714200000|2020-10-26 12:10:00|1336.01|1336.01|1336.54|1336.54|1336.54|1336.54|1335.47|1335.47|0
1603714500000|2020-10-26 12:15:00|1335.47|1335.47|1333.86|1333.86|1336.01|1336.01|1332.79|1332.79|0
1603714800000|2020-10-26 12:20:00|1332.79|1332.79|1332.25|1332.25|1333.86|1333.86|1332.25|1332.25|0
1603715100000|2020-10-26 12:25:00|1331.72|1331.72|1330.65|1330.65|1331.72|1331.72|1329.58|1329.58|0
1603715400000|2020-10-26 12:30:00|1331.72|1331.72|1329.58|1329.58|1332.79|1332.79|1329.58|1329.58|0
1603715700000|2020-10-26 12:35:00|1329.04|1329.04|1327.97|1327.97|1329.04|1329.04|1326.36|1326.36|0
1603716000000|2020-10-26 12:40:00|1328.5|1328.5|1325.29|1325.29|1328.5|1328.5|1325.29|1325.29|0
1603716300000|2020-10-26 12:45:00|1324.75|1324.75|1320.47|1320.47|1324.75|1324.75|1320.47|1320.47|0
1603716600000|2020-10-26 12:50:00|1321|1321|1323.15|1323.15|1323.68|1323.68|1321|1321|0
1603716900000|2020-10-26 12:55:00|1323.68|1323.68|1325.29|1325.29|1325.29|1325.29|1323.68|1323.68|0
1603717200000|2020-10-26 13:00:00|1324.75|1324.75|1328.5|1328.5|1328.5|1328.5|1324.22|1324.22|0
1603717500000|2020-10-26 13:05:00|1328.81|1328.81|1330.42|1330.42|1330.42|1330.42|1328.81|1328.81|0
1603717800000|2020-10-26 13:10:00|1329.89|1329.89|1330.35|1330.35|1330.35|1330.35|1328.81|1328.81|0
1603718100000|2020-10-26 13:15:00|1329.81|1329.81|1327.74|1327.74|1329.81|1329.81|1327.74|1327.74|0
1603718400000|2020-10-26 13:20:00|1327.21|1327.21|1326.13|1326.13|1327.21|1327.21|1325.6|1325.6|0
1603718700000|2020-10-26 13:25:00|1325.6|1325.6|1326.67|1326.67|1326.67|1326.67|1325.6|1325.6|0
1603719000000|2020-10-26 13:30:00|1327.21|1327.21|1323.99|1323.99|1327.21|1327.21|1323.46|1323.46|0
1603719300000|2020-10-26 13:35:00|1323.46|1323.46|1321.31|1321.31|1323.46|1323.46|1321.31|1321.31|0
1603719600000|2020-10-26 13:40:00|1321.85|1321.85|1322.47|1322.47|1322.55|1322.55|1321.31|1321.31|0
1603719900000|2020-10-26 13:45:00|1323.54|1323.54|1323.9|1323.9|1325.23|1325.23|1323.54|1323.54|0
1603720200000|2020-10-26 13:50:00|1324.44|1324.44|1322.49|1322.49|1325.51|1325.51|1322.33|1322.33|0
1603720500000|2020-10-26 13:55:00|1323.02|1323.02|1322.37|1322.37|1323.07|1323.07|1322.37|1322.37|0
1603720800000|2020-10-26 14:00:00|1322.9|1322.9|1322.9|1322.9|1322.9|1322.9|1321.83|1321.83|0
1603721100000|2020-10-26 14:05:00|1322.37|1322.37|1321.21|1321.21|1322.82|1322.82|1320.68|1320.68|0
1603721400000|2020-10-26 14:10:00|1320.68|1320.68|1324.06|1324.06|1324.06|1324.06|1320.68|1320.68|0
1603721700000|2020-10-26 14:15:00|1324.59|1324.59|1322.52|1322.52|1324.59|1324.59|1322.52|1322.52|0
1603722000000|2020-10-26 14:20:00|1321.98|1321.98|1322.97|1322.97|1322.97|1322.97|1320.38|1320.38|0
1603722300000|2020-10-26 14:25:00|1323.01|1323.01|1322.44|1322.44|1324.09|1324.09|1322.44|1322.44|0
1603722600000|2020-10-26 14:30:00|1322.56|1322.56|1322.44|1322.44|1323.1|1323.1|1320.83|1320.83|0
1603722900000|2020-10-26 14:35:00|1321.9|1321.9|1322.97|1322.97|1322.97|1322.97|1321.9|1321.9|0
1603723200000|2020-10-26 14:40:00|1324.04|1324.04|1323.18|1323.18|1324.58|1324.58|1322.97|1322.97|0
1603723500000|2020-10-26 14:45:00|1323.71|1323.71|1322.11|1322.11|1323.71|1323.71|1322.11|1322.11|0
1603723800000|2020-10-26 14:50:00|1321.57|1321.57|1323.01|1323.01|1323.32|1323.32|1321.33|1321.33|0
1603724100000|2020-10-26 14:55:00|1321.94|1321.94|1324.08|1324.08|1324.08|1324.08|1321.94|1321.94|0
1603724400000|2020-10-26 15:00:00|1324.04|1324.04|1325.16|1325.16|1325.16|1325.16|1322.43|1322.43|0
1603724700000|2020-10-26 15:05:00|1325.69|1325.69|1325.16|1325.16|1327.3|1327.3|1325.16|1325.16|0
1603725000000|2020-10-26 15:10:00|1326.76|1326.76|1325.69|1325.69|1327.3|1327.3|1325.69|1325.69|0
1603725300000|2020-10-26 15:15:00|1326.23|1326.23|1326.56|1326.56|1326.76|1326.76|1324.41|1324.41|0
1603725600000|2020-10-26 15:20:00|1326.4|1326.4|1328.67|1328.67|1329.2|1329.2|1326.4|1326.4|0
1603725900000|2020-10-26 15:25:00|1329.2|1329.2|1333.49|1333.49|1333.49|1333.49|1329.2|1329.2|0
1603726200000|2020-10-26 15:30:00|1332.96|1332.96|1328.09|1328.09|1332.96|1332.96|1328.09|1328.09|0
1603726500000|2020-10-26 15:35:00|1328.63|1328.63|1334.72|1334.72|1334.72|1334.72|1328.63|1328.63|0
1603726800000|2020-10-26 15:40:00|1334.18|1334.18|1332.53|1332.53|1334.18|1334.18|1332|1332|0
1603727100000|2020-10-26 15:45:00|1333.07|1333.07|1331.79|1331.79|1334.68|1334.68|1330.72|1330.72|0
1603727400000|2020-10-26 15:50:00|1330.72|1330.72|1329.19|1329.19|1331.34|1331.34|1329.19|1329.19|0
1603727700000|2020-10-26 15:55:00|1328.66|1328.66|1327.86|1327.86|1330.76|1330.76|1327.86|1327.86|0
1603728000000|2020-10-26 16:00:00|1327.32|1327.32|1328.73|1328.73|1328.73|1328.73|1327.32|1327.32|0
1603728300000|2020-10-26 16:05:00|1329.27|1329.27|1328.11|1328.11|1329.27|1329.27|1327.04|1327.04|0
1603728600000|2020-10-26 16:10:00|1327.58|1327.58|1325.97|1325.97|1328.11|1328.11|1325.97|1325.97|0
1603728900000|2020-10-26 16:15:00|1325.81|1325.81|1326.59|1326.59|1326.97|1326.97|1325.81|1325.81|0
1603729200000|2020-10-26 16:20:00|1326.05|1326.05|1325.97|1325.97|1326.05|1326.05|1323.83|1323.83|0
1603729500000|2020-10-26 16:25:00|1325.43|1325.43|1323.79|1323.79|1325.43|1325.43|1323.79|1323.79|0
1603786500000|2020-10-27 08:15:00|1318.54|1318.54|1321.22|1321.22|1321.75|1321.75|1318|1318|0
1603786800000|2020-10-27 08:20:00|1321.75|1321.75|1317.47|1317.47|1321.75|1321.75|1314.25|1314.25|0
1603787100000|2020-10-27 08:25:00|1315.32|1315.32|1316.56|1316.56|1316.93|1316.93|1313.34|1313.34|0
1603787400000|2020-10-27 08:30:00|1317.63|1317.63|1315.49|1315.49|1320.85|1320.85|1314.95|1314.95|0
1603787700000|2020-10-27 08:35:00|1314.95|1314.95|1313.88|1313.88|1316.02|1316.02|1313.88|1313.88|0
1603788000000|2020-10-27 08:40:00|1313.34|1313.34|1314.95|1314.95|1316.02|1316.02|1313.34|1313.34|0
1603788300000|2020-10-27 08:45:00|1313.34|1313.34|1317.63|1317.63|1319.78|1319.78|1313.34|1313.34|0
1603788600000|2020-10-27 08:50:00|1316.02|1316.02|1314.42|1314.42|1316.56|1316.56|1313.88|1313.88|0
1603788900000|2020-10-27 08:55:00|1313.34|1313.34|1313.72|1313.72|1314.95|1314.95|1312.81|1312.81|0
1603789200000|2020-10-27 09:00:00|1313.18|1313.18|1314.09|1314.09|1315.16|1315.16|1311.94|1311.94|0
1603789500000|2020-10-27 09:05:00|1313.01|1313.01|1308.89|1308.89|1313.01|1313.01|1308.89|1308.89|0
1603789800000|2020-10-27 09:10:00|1308.36|1308.36|1309.1|1309.1|1309.1|1309.1|1307.28|1307.28|0
1603790100000|2020-10-27 09:15:00|1308.56|1308.56|1309.63|1309.63|1310.17|1310.17|1307.49|1307.49|0
1603790400000|2020-10-27 09:20:00|1310.17|1310.17|1310.95|1310.95|1310.95|1310.95|1309.26|1309.26|0
1603790700000|2020-10-27 09:25:00|1311.49|1311.49|1314.42|1314.42|1315.53|1315.53|1311.49|1311.49|0
1603791000000|2020-10-27 09:30:00|1313.88|1313.88|1311.2|1311.2|1313.88|1313.88|1310.66|1310.66|0
1603791300000|2020-10-27 09:35:00|1310.66|1310.66|1313.88|1313.88|1313.88|1313.88|1310.66|1310.66|0
1603791600000|2020-10-27 09:40:00|1314.42|1314.42|1314.42|1314.42|1314.95|1314.95|1312.81|1312.81|0
1603791900000|2020-10-27 09:45:00|1314.95|1314.95|1315.49|1315.49|1315.49|1315.49|1313.88|1313.88|0
1603792200000|2020-10-27 09:50:00|1316.02|1316.02|1314.95|1314.95|1316.56|1316.56|1314.95|1314.95|0
1603792500000|2020-10-27 09:55:00|1314.42|1314.42|1314.37|1314.37|1314.42|1314.42|1313.34|1313.34|0
1603792800000|2020-10-27 10:00:00|1314.91|1314.91|1315.45|1315.45|1315.98|1315.98|1314.91|1314.91|0
1603793100000|2020-10-27 10:05:00|1315.98|1315.98|1316.64|1316.64|1317.26|1317.26|1315.98|1315.98|0
1603793400000|2020-10-27 10:10:00|1316.11|1316.11|1316.23|1316.23|1317.88|1317.88|1316.11|1316.11|0
1603793700000|2020-10-27 10:15:00|1316.77|1316.77|1318.91|1318.91|1318.91|1318.91|1315.69|1315.69|0
1603794000000|2020-10-27 10:20:00|1318.37|1318.37|1316.23|1316.23|1318.37|1318.37|1316.23|1316.23|0
1603794300000|2020-10-27 10:25:00|1315.14|1315.14|1314.16|1314.16|1315.76|1315.76|1314.16|1314.16|0
1603794600000|2020-10-27 10:30:00|1313.62|1313.62|1314.16|1314.16|1315.23|1315.23|1312.55|1312.55|0
1603794900000|2020-10-27 10:35:00|1314.69|1314.69|1314.69|1314.69|1314.69|1314.69|1314.16|1314.16|0
1603795200000|2020-10-27 10:40:00|1314.16|1314.16|1315.76|1315.76|1316.3|1316.3|1314.16|1314.16|0
1603795500000|2020-10-27 10:45:00|1315.23|1315.23|1315.23|1315.23|1315.23|1315.23|1315.23|1315.23|0
1603795800000|2020-10-27 10:50:00|1314.69|1314.69|1314.69|1314.69|1314.69|1314.69|1314.69|1314.69|0
1603796100000|2020-10-27 10:55:00|1315.23|1315.23|1318.44|1318.44|1318.44|1318.44|1315.23|1315.23|0
1603796400000|2020-10-27 11:00:00|1318.98|1318.98|1315.23|1315.23|1319.52|1319.52|1315.23|1315.23|0
1603796700000|2020-10-27 11:05:00|1314.69|1314.69|1317.22|1317.22|1317.75|1317.75|1314|1314|0
1603797000000|2020-10-27 11:10:00|1317.75|1317.75|1318.21|1318.21|1318.21|1318.21|1316.6|1316.6|0
1603797300000|2020-10-27 11:15:00|1317.13|1317.13|1318.78|1318.78|1318.78|1318.78|1317.13|1317.13|0
1603797600000|2020-10-27 11:20:00|1318.25|1318.25|1317.18|1317.18|1318.25|1318.25|1316.1|1316.1|0
1603797900000|2020-10-27 11:25:00|1317.71|1317.71|1318.94|1318.94|1318.94|1318.94|1317.71|1317.71|0
1603798200000|2020-10-27 11:30:00|1318.4|1318.4|1316.8|1316.8|1318.4|1318.4|1315.72|1315.72|0
1603798500000|2020-10-27 11:35:00|1317.33|1317.33|1320.55|1320.55|1320.55|1320.55|1317.33|1317.33|0
1603798800000|2020-10-27 11:40:00|1321.08|1321.08|1320.01|1320.01|1321.62|1321.62|1319.47|1319.47|0
1603799100000|2020-10-27 11:45:00|1320.55|1320.55|1321.74|1321.74|1321.74|1321.74|1320.55|1320.55|0
1603799400000|2020-10-27 11:50:00|1321.82|1321.82|1319.56|1319.56|1321.82|1321.82|1319.56|1319.56|0
1603799700000|2020-10-27 11:55:00|1318.49|1318.49|1319.02|1319.02|1319.02|1319.02|1318.49|1318.49|0
1603800000000|2020-10-27 12:00:00|1318.49|1318.49|1315.64|1315.64|1318.49|1318.49|1315.64|1315.64|0
1603800300000|2020-10-27 12:05:00|1314.57|1314.57|1314.03|1314.03|1315.11|1315.11|1314.03|1314.03|0
1603800600000|2020-10-27 12:10:00|1313.5|1313.5|1314.57|1314.57|1315.11|1315.11|1312.96|1312.96|0
1603800900000|2020-10-27 12:15:00|1314.03|1314.03|1315.43|1315.43|1315.97|1315.97|1313.83|1313.83|0
1603801200000|2020-10-27 12:20:00|1314.9|1314.9|1314.9|1314.9|1314.9|1314.9|1314.9|1314.9|0
1603801500000|2020-10-27 12:25:00|1314.36|1314.36|1313.29|1313.29|1314.9|1314.9|1313.29|1313.29|0
1603801800000|2020-10-27 12:30:00|1313.14|1313.14|1312.6|1312.6|1313.14|1313.14|1312.6|1312.6|0
1603802100000|2020-10-27 12:35:00|1313.14|1313.14|1313.67|1313.67|1313.67|1313.67|1312.6|1312.6|0
1603802400000|2020-10-27 12:40:00|1313.14|1313.14|1314.21|1314.21|1314.21|1314.21|1312.6|1312.6|0
1603802700000|2020-10-27 12:45:00|1314.74|1314.74|1314.74|1314.74|1315.28|1315.28|1313.14|1313.14|0
1603803000000|2020-10-27 12:50:00|1314.21|1314.21|1312.6|1312.6|1314.21|1314.21|1312.6|1312.6|0
1603803300000|2020-10-27 12:55:00|1312.06|1312.06|1310.46|1310.46|1312.6|1312.6|1310.46|1310.46|0
1603803600000|2020-10-27 13:00:00|1309.39|1309.39|1308.85|1308.85|1309.92|1309.92|1308.85|1308.85|0
1603803900000|2020-10-27 13:05:00|1308.31|1308.31|1310.99|1310.99|1310.99|1310.99|1308.31|1308.31|0
1603804200000|2020-10-27 13:10:00|1311.16|1311.16|1308.85|1308.85|1311.16|1311.16|1308.85|1308.85|0
1603804500000|2020-10-27 13:15:00|1309.92|1309.92|1306.75|1306.75|1309.92|1309.92|1306.75|1306.75|0
1603804800000|2020-10-27 13:20:00|1306.21|1306.21|1306.42|1306.42|1307.49|1307.49|1305.14|1305.14|0
1603805100000|2020-10-27 13:25:00|1305.88|1305.88|1305.88|1305.88|1305.88|1305.88|1304.81|1304.81|0
1603805400000|2020-10-27 13:30:00|1305.35|1305.35|1306.21|1306.21|1306.95|1306.95|1305.14|1305.14|0
1603805700000|2020-10-27 13:35:00|1306.75|1306.75|1306.95|1306.95|1308.89|1308.89|1306.75|1306.75|0
1603806000000|2020-10-27 13:40:00|1306.42|1306.42|1303.57|1303.57|1306.42|1306.42|1303|1303|0
1603806300000|2020-10-27 13:45:00|1303.45|1303.45|1305.06|1305.06|1305.06|1305.06|1303.45|1303.45|0
1603806600000|2020-10-27 13:50:00|1305.59|1305.59|1308.93|1308.93|1308.93|1308.93|1305.06|1305.06|0
1603806900000|2020-10-27 13:55:00|1309.01|1309.01|1308.68|1308.68|1309.76|1309.76|1307.94|1307.94|0
1603807200000|2020-10-27 14:00:00|1309.76|1309.76|1308.15|1308.15|1309.76|1309.76|1304.93|1304.93|0
1603807500000|2020-10-27 14:05:00|1306.54|1306.54|1305.66|1305.66|1306.95|1306.95|1305.66|1305.66|0
1603807800000|2020-10-27 14:10:00|1306.19|1306.19|1304.05|1304.05|1306.73|1306.73|1304.05|1304.05|0
1603808100000|2020-10-27 14:15:00|1303.51|1303.51|1301.2|1301.2|1303.51|1303.51|1300.3|1300.3|0
1603808400000|2020-10-27 14:20:00|1301.74|1301.74|1302|1302|1302.19|1302.19|1300.97|1300.97|0
1603808700000|2020-10-27 14:25:00|1302.53|1302.53|1301.91|1301.91|1303.6|1303.6|1301.38|1301.38|0
1603809000000|2020-10-27 14:30:00|1302.45|1302.45|1302.42|1302.42|1303.19|1303.19|1301.88|1301.88|0
1603809300000|2020-10-27 14:35:00|1301.88|1301.88|1298.34|1298.34|1301.88|1301.88|1298.34|1298.34|0
1603809600000|2020-10-27 14:40:00|1298.87|1298.87|1299.12|1299.12|1300.19|1300.19|1298.87|1298.87|0
1603809900000|2020-10-27 14:45:00|1298.59|1298.59|1300.36|1300.36|1301.43|1301.43|1298.05|1298.05|0
1603810200000|2020-10-27 14:50:00|1299.82|1299.82|1300.19|1300.19|1302.5|1302.5|1299.29|1299.29|0
1603810500000|2020-10-27 14:55:00|1299.66|1299.66|1296.98|1296.98|1299.66|1299.66|1296.44|1296.44|0
1603810800000|2020-10-27 15:00:00|1297.51|1297.51|1297.51|1297.51|1299.12|1299.12|1296.44|1296.44|0
1603811100000|2020-10-27 15:05:00|1296.98|1296.98|1296.44|1296.44|1296.98|1296.98|1295.91|1295.91|0
1603811400000|2020-10-27 15:10:00|1295.91|1295.91|1298.75|1298.75|1298.75|1298.75|1295.91|1295.91|0
1603811700000|2020-10-27 15:15:00|1299.29|1299.29|1295.54|1295.54|1299.29|1299.29|1295.54|1295.54|0
1603812000000|2020-10-27 15:20:00|1296.07|1296.07|1297.6|1297.6|1297.68|1297.68|1295|1295|0
1603812300000|2020-10-27 15:25:00|1298.13|1298.13|1296.68|1296.68|1298.13|1298.13|1296.68|1296.68|0
1603812600000|2020-10-27 15:30:00|1296.14|1296.14|1295.24|1295.24|1296.14|1296.14|1294|1294|0
1603812900000|2020-10-27 15:35:00|1295.77|1295.77|1297.42|1297.42|1298|1298|1294.7|1294.7|0
1603813200000|2020-10-27 15:40:00|1297.96|1297.96|1299.18|1299.18|1300.1|1300.1|1296.89|1296.89|0
1603813500000|2020-10-27 15:45:00|1299.14|1299.14|1298.07|1298.07|1300.21|1300.21|1297.54|1297.54|0
1603813800000|2020-10-27 15:50:00|1297.54|1297.54|1296.55|1296.55|1297.54|1297.54|1294.77|1294.77|0
1603814100000|2020-10-27 15:55:00|1296.01|1296.01|1298.15|1298.15|1298.15|1298.15|1296.01|1296.01|0
1603814400000|2020-10-27 16:00:00|1298.69|1298.69|1296.42|1296.42|1298.85|1298.85|1294.81|1294.81|0
1603814700000|2020-10-27 16:05:00|1295.89|1295.89|1295.89|1295.89|1295.89|1295.89|1294.28|1294.28|0
1603815000000|2020-10-27 16:10:00|1295.35|1295.35|1294.67|1294.67|1295.35|1295.35|1294.67|1294.67|0
1603815300000|2020-10-27 16:15:00|1295.21|1295.21|1295.7|1295.7|1295.74|1295.74|1293.64|1293.64|0
1603815600000|2020-10-27 16:20:00|1295.74|1295.74|1296.73|1296.73|1297.39|1297.39|1295.74|1295.74|0
1603815900000|2020-10-27 16:25:00|1295.66|1295.66|1295.06|1295.06|1295.74|1295.74|1293.98|1293.98|0
1603872900000|2020-10-28 08:15:00|1263.53|1263.53|1258.18|1258.18|1264.07|1264.07|1258.18|1258.18|0
1603873200000|2020-10-28 08:20:00|1257.1|1257.1|1255.5|1255.5|1258.18|1258.18|1253.89|1253.89|0
1603873500000|2020-10-28 08:25:00|1254.42|1254.42|1260.24|1260.24|1260.24|1260.24|1252.82|1252.82|0
1603873800000|2020-10-28 08:30:00|1258.63|1258.63|1255.91|1255.91|1259.17|1259.17|1255.91|1255.91|0
1603874100000|2020-10-28 08:35:00|1254.84|1254.84|1257.85|1257.85|1258.38|1258.38|1252.91|1252.91|0
1603874400000|2020-10-28 08:40:00|1257.31|1257.31|1261.61|1261.61|1262.67|1262.67|1257.31|1257.31|0
1603874700000|2020-10-28 08:45:00|1262.68|1262.68|1264.82|1264.82|1265.9|1265.9|1262.14|1262.14|0
1603875000000|2020-10-28 08:50:00|1265.9|1265.9|1263.55|1263.55|1266.97|1266.97|1263.55|1263.55|0
1603875300000|2020-10-28 08:55:00|1263.39|1263.39|1266.99|1266.99|1267.52|1267.52|1262.32|1262.32|0
1603875600000|2020-10-28 09:00:00|1270.74|1270.74|1270.36|1270.36|1273.42|1273.42|1268.75|1268.75|0
1603875900000|2020-10-28 09:05:00|1271.97|1271.97|1272.91|1272.91|1273.57|1273.57|1270.89|1270.89|0
1603876200000|2020-10-28 09:10:00|1274.52|1274.52|1274.84|1274.84|1275.38|1275.38|1272.38|1272.38|0
1603876500000|2020-10-28 09:15:00|1273.77|1273.77|1270.71|1270.71|1273.77|1273.77|1270.02|1270.02|0
1603876800000|2020-10-28 09:20:00|1270.17|1270.17|1270.33|1270.33|1270.86|1270.86|1269.26|1269.26|0
1603877100000|2020-10-28 09:25:00|1271.4|1271.4|1272.18|1272.18|1273.54|1273.54|1271.11|1271.11|0
1603877400000|2020-10-28 09:30:00|1271.65|1271.65|1274.48|1274.48|1275.02|1275.02|1270.19|1270.19|0
1603877700000|2020-10-28 09:35:00|1275.02|1275.02|1273.95|1273.95|1276.09|1276.09|1273.95|1273.95|0
1603878000000|2020-10-28 09:40:00|1273.66|1273.66|1275.26|1275.26|1275.26|1275.26|1273.12|1273.12|0
1603878300000|2020-10-28 09:45:00|1276.34|1276.34|1273.66|1273.66|1277.41|1277.41|1273.66|1273.66|0
1603878600000|2020-10-28 09:50:00|1273.12|1273.12|1275.26|1275.26|1275.8|1275.8|1272.05|1272.05|0
1603878900000|2020-10-28 09:55:00|1276.34|1276.34|1278.19|1278.19|1279.02|1279.02|1276.34|1276.34|0
1603879200000|2020-10-28 10:00:00|1279.8|1279.8|1279.8|1279.8|1280.87|1280.87|1278.73|1278.73|0
1603879500000|2020-10-28 10:05:00|1280.33|1280.33|1281.69|1281.69|1281.69|1281.69|1280.09|1280.09|0
1603879800000|2020-10-28 10:10:00|1281.16|1281.16|1284.42|1284.42|1284.42|1284.42|1281.16|1281.16|0
1603880100000|2020-10-28 10:15:00|1285.49|1285.49|1288.3|1288.3|1288.68|1288.68|1285.49|1285.49|0
1603880400000|2020-10-28 10:20:00|1287.77|1287.77|1284.43|1284.43|1287.77|1287.77|1284.43|1284.43|0
1603880700000|2020-10-28 10:25:00|1284.96|1284.96|1286.03|1286.03|1286.57|1286.57|1283.36|1283.36|0
1603881000000|2020-10-28 10:30:00|1285.5|1285.5|1285.72|1285.72|1287.87|1287.87|1285.5|1285.5|0
1603881300000|2020-10-28 10:35:00|1286.26|1286.26|1285.19|1285.19|1286.26|1286.26|1283.05|1283.05|0
1603881600000|2020-10-28 10:40:00|1285.72|1285.72|1286.26|1286.26|1286.26|1286.26|1285.19|1285.19|0
1603881900000|2020-10-28 10:45:00|1286.8|1286.8|1284.12|1284.12|1286.8|1286.8|1283.99|1283.99|0
1603882200000|2020-10-28 10:50:00|1283.58|1283.58|1281.97|1281.97|1283.58|1283.58|1280.37|1280.37|0
1603882500000|2020-10-28 10:55:00|1281.44|1281.44|1277.24|1277.24|1281.44|1281.44|1277.24|1277.24|0
1603882800000|2020-10-28 11:00:00|1278.31|1278.31|1283.67|1283.67|1283.67|1283.67|1277.78|1277.78|0
1603883100000|2020-10-28 11:05:00|1282.6|1282.6|1277.78|1277.78|1283.67|1283.67|1277.78|1277.78|0
1603883400000|2020-10-28 11:10:00|1277.24|1277.24|1280.61|1280.61|1281.15|1281.15|1277.24|1277.24|0
1603883700000|2020-10-28 11:15:00|1280.08|1280.08|1282.22|1282.22|1282.76|1282.76|1279.01|1279.01|0
1603884000000|2020-10-28 11:20:00|1281.15|1281.15|1277.93|1277.93|1282.22|1282.22|1277.93|1277.93|0
1603884300000|2020-10-28 11:25:00|1277.85|1277.85|1276.9|1276.9|1278.51|1278.51|1276.9|1276.9|0
1603884600000|2020-10-28 11:30:00|1275.83|1275.83|1276.33|1276.33|1277.44|1277.44|1275.83|1275.83|0
1603884900000|2020-10-28 11:35:00|1276.86|1276.86|1276.86|1276.86|1277.93|1277.93|1276.86|1276.86|0
1603885200000|2020-10-28 11:40:00|1276.33|1276.33|1277.93|1277.93|1277.93|1277.93|1276.33|1276.33|0
1603885500000|2020-10-28 11:45:00|1278.47|1278.47|1278.51|1278.51|1279.01|1279.01|1277.4|1277.4|0
1603885800000|2020-10-28 11:50:00|1279.58|1279.58|1282.18|1282.18|1282.18|1282.18|1278.51|1278.51|0
1603886100000|2020-10-28 11:55:00|1281.64|1281.64|1280.5|1280.5|1282.18|1282.18|1279.81|1279.81|0
1603886400000|2020-10-28 12:00:00|1281.04|1281.04|1276.63|1276.63|1281.04|1281.04|1276.63|1276.63|0
1603886700000|2020-10-28 12:05:00|1278.23|1278.23|1277.62|1277.62|1279.31|1279.31|1277.53|1277.53|0
1603887000000|2020-10-28 12:10:00|1278.15|1278.15|1278.15|1278.15|1279.22|1279.22|1278.15|1278.15|0
1603887300000|2020-10-28 12:15:00|1277.62|1277.62|1278.29|1278.29|1278.33|1278.33|1277.08|1277.08|0
1603887600000|2020-10-28 12:20:00|1278.82|1278.82|1277.68|1277.68|1278.82|1278.82|1277.21|1277.21|0
1603887900000|2020-10-28 12:25:00|1277.37|1277.37|1277.37|1277.37|1277.91|1277.91|1277.37|1277.37|0
1603888200000|2020-10-28 12:30:00|1276.83|1276.83|1274.15|1274.15|1276.83|1276.83|1274.15|1274.15|0
1603888500000|2020-10-28 12:35:00|1274.07|1274.07|1274.07|1274.07|1274.07|1274.07|1271.93|1271.93|0
1603888800000|2020-10-28 12:40:00|1273.99|1273.99|1273.64|1273.64|1273.99|1273.99|1272.72|1272.72|0
1603889100000|2020-10-28 12:45:00|1273.79|1273.79|1271.8|1271.8|1274.48|1274.48|1271.8|1271.8|0
1603889400000|2020-10-28 12:50:00|1272.34|1272.34|1271.89|1271.89|1272.42|1272.42|1271.8|1271.8|0
1603889700000|2020-10-28 12:55:00|1272.42|1272.42|1274.03|1274.03|1275.1|1275.1|1271.89|1271.89|0
1603890000000|2020-10-28 13:00:00|1274.57|1274.57|1275.64|1275.64|1276.17|1276.17|1274.57|1274.57|0
1603890300000|2020-10-28 13:05:00|1275.1|1275.1|1271.8|1271.8|1275.1|1275.1|1271.27|1271.27|0
1603890600000|2020-10-28 13:10:00|1271.27|1271.27|1273.64|1273.64|1273.64|1273.64|1271.27|1271.27|0
1603890900000|2020-10-28 13:15:00|1273.1|1273.1|1269.86|1269.86|1273.11|1273.11|1269.32|1269.32|0
1603891200000|2020-10-28 13:20:00|1269.81|1269.81|1270.35|1270.35|1270.35|1270.35|1268.21|1268.21|0
1603891500000|2020-10-28 13:25:00|1271.42|1271.42|1272.49|1272.49|1272.49|1272.49|1270.89|1270.89|0
1603891800000|2020-10-28 13:30:00|1271.96|1271.96|1269.32|1269.32|1272.08|1272.08|1269.32|1269.32|0
1603892100000|2020-10-28 13:35:00|1269.86|1269.86|1270.35|1270.35|1271.46|1271.46|1269.86|1269.86|0
1603892400000|2020-10-28 13:40:00|1270.89|1270.89|1270.58|1270.58|1272.49|1272.49|1268.66|1268.66|0
1603892700000|2020-10-28 13:45:00|1270.04|1270.04|1269.44|1269.44|1270.73|1270.73|1268.7|1268.7|0
1603893000000|2020-10-28 13:50:00|1268.9|1268.9|1267.59|1267.59|1269.86|1269.86|1267.18|1267.18|0
1603893300000|2020-10-28 13:55:00|1268.13|1268.13|1268.74|1268.74|1269.2|1269.2|1267.59|1267.59|0
1603893600000|2020-10-28 14:00:00|1268.21|1268.21|1265.67|1265.67|1269.28|1269.28|1265.67|1265.67|0
1603893900000|2020-10-28 14:05:00|1266.21|1266.21|1266.74|1266.74|1267.82|1267.82|1265.14|1265.14|0
1603894200000|2020-10-28 14:10:00|1266.21|1266.21|1267.28|1267.28|1267.82|1267.82|1266.21|1266.21|0
1603894500000|2020-10-28 14:15:00|1267.82|1267.82|1271.57|1271.57|1271.57|1271.57|1267.82|1267.82|0
1603894800000|2020-10-28 14:20:00|1271.03|1271.03|1270.7|1270.7|1271.57|1271.57|1270.5|1270.5|0
1603895100000|2020-10-28 14:25:00|1270.17|1270.17|1266.37|1266.37|1270.17|1270.17|1266.37|1266.37|0
1603895400000|2020-10-28 14:30:00|1265.84|1265.84|1266.36|1266.36|1268.14|1268.14|1265.84|1265.84|0
1603895700000|2020-10-28 14:35:00|1265.83|1265.83|1265.29|1265.29|1265.83|1265.83|1265.29|1265.29|0
1603896000000|2020-10-28 14:40:00|1264.76|1264.76|1264.76|1264.76|1265.83|1265.83|1263.68|1263.68|0
1603896300000|2020-10-28 14:45:00|1264.22|1264.22|1260.29|1260.29|1264.22|1264.22|1260.29|1260.29|0
1603896600000|2020-10-28 14:50:00|1260.83|1260.83|1260.99|1260.99|1262.68|1262.68|1259.39|1259.39|0
1603896900000|2020-10-28 14:55:00|1260.46|1260.46|1262.07|1262.07|1262.6|1262.6|1259.39|1259.39|0
1603897200000|2020-10-28 15:00:00|1262.6|1262.6|1259.26|1259.26|1262.6|1262.6|1258.73|1258.73|0
1603897500000|2020-10-28 15:05:00|1259.8|1259.8|1262.07|1262.07|1262.07|1262.07|1258.73|1258.73|0
1603897800000|2020-10-28 15:10:00|1261.53|1261.53|1264.21|1264.21|1264.74|1264.74|1261.53|1261.53|0
1603898100000|2020-10-28 15:15:00|1264.74|1264.74|1263.14|1263.14|1266.35|1266.35|1263.14|1263.14|0
1603898400000|2020-10-28 15:20:00|1262.6|1262.6|1262.39|1262.39|1262.93|1262.93|1259.63|1259.63|0
1603898700000|2020-10-28 15:25:00|1262.24|1262.24|1261.59|1261.59|1262.24|1262.24|1261.05|1261.05|0
1603899000000|2020-10-28 15:30:00|1261.67|1261.67|1258.69|1258.69|1261.67|1261.67|1258.16|1258.16|0
1603899300000|2020-10-28 15:35:00|1259.23|1259.23|1266.02|1266.02|1266.56|1266.56|1259.23|1259.23|0
1603899600000|2020-10-28 15:40:00|1265.49|1265.49|1271.7|1271.7|1272.77|1272.77|1264.95|1264.95|0
1603899900000|2020-10-28 15:45:00|1271.16|1271.16|1270.67|1270.67|1272.28|1272.28|1270.09|1270.09|0
1603900200000|2020-10-28 15:50:00|1270.13|1270.13|1269.95|1269.95|1270.88|1270.88|1268.73|1268.73|0
1603900500000|2020-10-28 15:55:00|1269.79|1269.79|1271.98|1271.98|1272.51|1272.51|1269.26|1269.26|0
1603900800000|2020-10-28 16:00:00|1272.51|1272.51|1271.89|1271.89|1272.51|1272.51|1271.19|1271.19|0
1603901100000|2020-10-28 16:05:00|1272.43|1272.43|1273.58|1273.58|1273.58|1273.58|1271.89|1271.89|0
1603901400000|2020-10-28 16:10:00|1273.05|1273.05|1274.29|1274.29|1275.36|1275.36|1271.44|1271.44|0
1603901700000|2020-10-28 16:15:00|1274.82|1274.82|1272.97|1272.97|1275.36|1275.36|1272.43|1272.43|0
1603902000000|2020-10-28 16:20:00|1273.5|1273.5|1271.62|1271.62|1274.04|1274.04|1271.46|1271.46|0
1603902300000|2020-10-28 16:25:00|1271.08|1271.08|1268.25|1268.25|1271.62|1271.62|1268.12|1268.12|0
1603959300000|2020-10-29 08:15:00|1357.94|1357.94|1358.51|1358.51|1362.22|1362.22|1355.79|1355.79|0
1603959600000|2020-10-29 08:20:00|1358.68|1358.68|1364.14|1364.14|1364.67|1364.67|1350.43|1350.43|0
1603959900000|2020-10-29 08:25:00|1363.6|1363.6|1356.02|1356.02|1367.6|1367.6|1356.02|1356.02|0
1603960200000|2020-10-29 08:30:00|1355.48|1355.48|1352.35|1352.35|1358.16|1358.16|1346.99|1346.99|0
1603960500000|2020-10-29 08:35:00|1345.92|1345.92|1341.3|1341.3|1347.12|1347.12|1340.77|1340.77|0
1603960800000|2020-10-29 08:40:00|1341.84|1341.84|1337.55|1337.55|1345.59|1345.59|1337.55|1337.55|0
1603961100000|2020-10-29 08:45:00|1338.09|1338.09|1326.96|1326.96|1338.09|1338.09|1321.48|1321.48|0
1603961400000|2020-10-29 08:50:00|1327.49|1327.49|1335.7|1335.7|1343.74|1343.74|1324.98|1324.98|0
1603961700000|2020-10-29 08:55:00|1333.02|1333.02|1328.73|1328.73|1335.57|1335.57|1327.41|1327.41|0
1603962000000|2020-10-29 09:00:00|1327.66|1327.66|1329.27|1329.27|1338.38|1338.38|1327.66|1327.66|0
1603962300000|2020-10-29 09:05:00|1328.73|1328.73|1335.16|1335.16|1335.16|1335.16|1324.98|1324.98|0
1603962600000|2020-10-29 09:10:00|1337.84|1337.84|1334.58|1334.58|1337.84|1337.84|1327.54|1327.54|0
1603962900000|2020-10-29 09:15:00|1334.05|1334.05|1331.41|1331.41|1343.24|1343.24|1331.41|1331.41|0
1603963200000|2020-10-29 09:20:00|1334.09|1334.09|1341.59|1341.59|1343.74|1343.74|1333.55|1333.55|0
1603963500000|2020-10-29 09:25:00|1342.66|1342.66|1343.53|1343.53|1347.49|1347.49|1342.13|1342.13|0
1603963800000|2020-10-29 09:30:00|1342.46|1342.46|1339.24|1339.24|1342.46|1342.46|1334.5|1334.5|0
1603964100000|2020-10-29 09:35:00|1341.39|1341.39|1344.07|1344.07|1345.67|1345.67|1338.17|1338.17|0
1603964400000|2020-10-29 09:40:00|1343.53|1343.53|1344.19|1344.19|1351.69|1351.69|1343.12|1343.12|0
1603964700000|2020-10-29 09:45:00|1343.65|1343.65|1346.87|1346.87|1350.62|1350.62|1343.65|1343.65|0
1603965000000|2020-10-29 09:50:00|1345.8|1345.8|1342.58|1342.58|1345.8|1345.8|1342.58|1342.58|0
1603965300000|2020-10-29 09:55:00|1344.19|1344.19|1347.78|1347.78|1349.22|1349.22|1342.05|1342.05|0
1603965600000|2020-10-29 10:00:00|1347.24|1347.24|1337.73|1337.73|1348.15|1348.15|1337.73|1337.73|0
1603965900000|2020-10-29 10:05:00|1337.19|1337.19|1337.93|1337.93|1340.08|1340.08|1335.05|1335.05|0
1603966200000|2020-10-29 10:10:00|1337.4|1337.4|1339|1339|1339|1339|1332.04|1332.04|0
1603966500000|2020-10-29 10:15:00|1337.4|1337.4|1334.72|1334.72|1340.61|1340.61|1333.64|1333.64|0
1603966800000|2020-10-29 10:20:00|1334.18|1334.18|1331.95|1331.95|1336.78|1336.78|1331.95|1331.95|0
1603967100000|2020-10-29 10:25:00|1330.88|1330.88|1332.49|1332.49|1334.63|1334.63|1330.88|1330.88|0
1603967400000|2020-10-29 10:30:00|1333.56|1333.56|1318.97|1318.97|1334.63|1334.63|1318.97|1318.97|0
1603967700000|2020-10-29 10:35:00|1318.43|1318.43|1307.59|1307.59|1318.43|1318.43|1304.38|1304.38|0
1603968000000|2020-10-29 10:40:00|1305.45|1305.45|1301.16|1301.16|1307.59|1307.59|1301.16|1301.16|0
1603968300000|2020-10-29 10:45:00|1300.63|1300.63|1300.63|1300.63|1303.31|1303.31|1297.41|1297.41|0
1603968600000|2020-10-29 10:50:00|1300.09|1300.09|1299.31|1299.31|1300.09|1300.09|1292.88|1292.88|0
1603968900000|2020-10-29 10:55:00|1297.16|1297.16|1295.02|1295.02|1297.7|1297.7|1292.34|1292.34|0
1603969200000|2020-10-29 11:00:00|1294.49|1294.49|1305.29|1305.29|1305.29|1305.29|1294.49|1294.49|0
1603969500000|2020-10-29 11:05:00|1302.61|1302.61|1303.6|1303.6|1304.75|1304.75|1301.99|1301.99|0
1603969800000|2020-10-29 11:10:00|1304.13|1304.13|1298.55|1298.55|1304.13|1304.13|1297.3|1297.3|0
1603970100000|2020-10-29 11:15:00|1298.02|1298.02|1305.16|1305.16|1305.16|1305.16|1298.02|1298.02|0
1603970400000|2020-10-29 11:20:00|1304.63|1304.63|1311.06|1311.06|1313.74|1313.74|1304.09|1304.09|0
1603970700000|2020-10-29 11:25:00|1310.52|1310.52|1312|1312|1312|1312|1307.72|1307.72|0
1603971000000|2020-10-29 11:30:00|1312.09|1312.09|1303.1|1303.1|1312.25|1312.25|1302.03|1302.03|0
1603971300000|2020-10-29 11:35:00|1303.02|1303.02|1293.91|1293.91|1303.02|1303.02|1293.91|1293.91|0
1603971600000|2020-10-29 11:40:00|1293.37|1293.37|1294.32|1294.32|1294.32|1294.32|1288.96|1288.96|0
1603971900000|2020-10-29 11:45:00|1294.86|1294.86|1290.03|1290.03|1297|1297|1289.5|1289.5|0
1603972200000|2020-10-29 11:50:00|1289.72|1289.72|1292.98|1292.98|1295.66|1295.66|1289.19|1289.19|0
1603972500000|2020-10-29 11:55:00|1291.91|1291.91|1290.3|1290.3|1293.52|1293.52|1290.3|1290.3|0
1603972800000|2020-10-29 12:00:00|1290.84|1290.84|1295.12|1295.12|1295.12|1295.12|1290.3|1290.3|0
1603973100000|2020-10-29 12:05:00|1296.73|1296.73|1293.97|1293.97|1297.8|1297.8|1292.9|1292.9|0
1603973400000|2020-10-29 12:10:00|1293.43|1293.43|1293.43|1293.43|1294.5|1294.5|1292.9|1292.9|0
1603973700000|2020-10-29 12:15:00|1293.97|1293.97|1292.9|1292.9|1295.04|1295.04|1292.9|1292.9|0
1603974000000|2020-10-29 12:20:00|1293.43|1293.43|1288.57|1288.57|1293.97|1293.97|1288.03|1288.03|0
1603974300000|2020-10-29 12:25:00|1288.03|1288.03|1294.38|1294.38|1296.57|1296.57|1287.99|1287.99|0
1603974600000|2020-10-29 12:30:00|1293.31|1293.31|1291.39|1291.39|1294.38|1294.38|1291.39|1291.39|0
1603974900000|2020-10-29 12:35:00|1290.86|1290.86|1286.88|1286.88|1290.86|1290.86|1286.88|1286.88|0
1603975200000|2020-10-29 12:40:00|1287.41|1287.41|1289.72|1289.72|1290.63|1290.63|1287.41|1287.41|0
1603975500000|2020-10-29 12:45:00|1290.26|1290.26|1290.67|1290.67|1292.81|1292.81|1288.53|1288.53|0
1603975800000|2020-10-29 12:50:00|1290.14|1290.14|1289.06|1289.06|1290.67|1290.67|1289.06|1289.06|0
1603976100000|2020-10-29 12:55:00|1288.53|1288.53|1288.53|1288.53|1290.14|1290.14|1286.38|1286.38|0
1603976400000|2020-10-29 13:00:00|1287.99|1287.99|1288.53|1288.53|1291.74|1291.74|1287.46|1287.46|0
1603976700000|2020-10-29 13:05:00|1289.06|1289.06|1282.96|1282.96|1289.06|1289.06|1281.36|1281.36|0
1603977000000|2020-10-29 13:10:00|1281.89|1281.89|1280.28|1280.28|1281.89|1281.89|1279.21|1279.21|0
1603977300000|2020-10-29 13:15:00|1279.21|1279.21|1280.65|1280.65|1281.89|1281.89|1278.68|1278.68|0
1603977600000|2020-10-29 13:20:00|1280.78|1280.78|1284.28|1284.28|1284.53|1284.53|1280.78|1280.78|0
1603977900000|2020-10-29 13:25:00|1284.24|1284.24|1276.09|1276.09|1284.24|1284.24|1275.25|1275.25|0
1603978200000|2020-10-29 13:30:00|1275.02|1275.02|1265.94|1265.94|1275.02|1275.02|1265.94|1265.94|0
1603978500000|2020-10-29 13:35:00|1265.4|1265.4|1254.97|1254.97|1268.08|1268.08|1254.97|1254.97|0
1603978800000|2020-10-29 13:40:00|1255.51|1255.51|1255.8|1255.8|1261.16|1261.16|1255.51|1255.51|0
1603979100000|2020-10-29 13:45:00|1256.33|1256.33|1262.72|1262.72|1262.72|1262.72|1254.19|1254.19|0
1603979400000|2020-10-29 13:50:00|1261.12|1261.12|1267.84|1267.84|1271.05|1271.05|1261.12|1261.12|0
1603979700000|2020-10-29 13:55:00|1267.3|1267.3|1270.64|1270.64|1276|1276|1266.23|1266.23|0
1603980000000|2020-10-29 14:00:00|1270.1|1270.1|1266.42|1266.42|1270.1|1270.1|1259.46|1259.46|0
1603980300000|2020-10-29 14:05:00|1265.89|1265.89|1265.89|1265.89|1268.03|1268.03|1263.21|1263.21|0
1603980600000|2020-10-29 14:10:00|1265.35|1265.35|1263.21|1263.21|1268.57|1268.57|1260.53|1260.53|0
1603980900000|2020-10-29 14:15:00|1263.74|1263.74|1260.28|1260.28|1264.57|1264.57|1260.28|1260.28|0
1603981200000|2020-10-29 14:20:00|1259.75|1259.75|1265.8|1265.8|1266.88|1266.88|1256.53|1256.53|0
1603981500000|2020-10-29 14:25:00|1265.27|1265.27|1265.8|1265.8|1266.88|1266.88|1263.13|1263.13|0
1603981800000|2020-10-29 14:30:00|1266.34|1266.34|1265.29|1265.29|1267.43|1267.43|1264.73|1264.73|0
1603982100000|2020-10-29 14:35:00|1264.22|1264.22|1263.44|1263.44|1266.4|1266.4|1263.15|1263.15|0
1603982400000|2020-10-29 14:40:00|1263.97|1263.97|1253.25|1253.25|1265.04|1265.04|1252.4|1252.4|0
1603982700000|2020-10-29 14:45:00|1253.47|1253.47|1250.41|1250.41|1256.3|1256.3|1250.41|1250.41|0
1603983000000|2020-10-29 14:50:00|1250.84|1250.84|1252.69|1252.69|1254.61|1254.61|1250.84|1250.84|0
1603983300000|2020-10-29 14:55:00|1251.61|1251.61|1251.61|1251.61|1254.61|1254.61|1249.68|1249.68|0
1603983600000|2020-10-29 15:00:00|1251.7|1251.7|1251.33|1251.33|1256.8|1256.8|1251.33|1251.33|0
1603983900000|2020-10-29 15:05:00|1251.54|1251.54|1252.56|1252.56|1255.74|1255.74|1249.4|1249.4|0
1603984200000|2020-10-29 15:10:00|1252.35|1252.35|1262.21|1262.21|1263.28|1263.28|1252.35|1252.35|0
1603984500000|2020-10-29 15:15:00|1261.67|1261.67|1263.4|1263.4|1264.35|1264.35|1261.67|1261.67|0
1603984800000|2020-10-29 15:20:00|1262.87|1262.87|1261.88|1261.88|1263.4|1263.4|1260.27|1260.27|0
1603985100000|2020-10-29 15:25:00|1262.95|1262.95|1263.23|1263.23|1265.37|1265.37|1261.88|1261.88|0
1603985400000|2020-10-29 15:30:00|1263.76|1263.76|1255.42|1255.42|1263.76|1263.76|1255.42|1255.42|0
1603985700000|2020-10-29 15:35:00|1253.7|1253.7|1257.79|1257.79|1257.79|1257.79|1253.7|1253.7|0
1603986000000|2020-10-29 15:40:00|1258.32|1258.32|1254.61|1254.61|1258.94|1258.94|1254.61|1254.61|0
1603986300000|2020-10-29 15:45:00|1253.97|1253.97|1256.38|1256.38|1256.91|1256.91|1250.81|1250.81|0
1603986600000|2020-10-29 15:50:00|1255.84|1255.84|1256.47|1256.47|1259.3|1259.3|1255.84|1255.84|0
1603986900000|2020-10-29 15:55:00|1255.93|1255.93|1253.32|1253.32|1257.54|1257.54|1251.73|1251.73|0
1603987200000|2020-10-29 16:00:00|1253.53|1253.53|1252.52|1252.52|1255.52|1255.52|1251.7|1251.7|0
1603987500000|2020-10-29 16:05:00|1251.66|1251.66|1255.27|1255.27|1255.52|1255.52|1251.66|1251.66|0
1603987800000|2020-10-29 16:10:00|1255.19|1255.19|1254.97|1254.97|1255.19|1255.19|1251.01|1251.01|0
1603988100000|2020-10-29 16:15:00|1255.51|1255.51|1255.31|1255.31|1255.85|1255.85|1252.85|1252.85|0
1603988400000|2020-10-29 16:20:00|1255.85|1255.85|1253.2|1253.2|1255.85|1255.85|1252.94|1252.94|0
1603988700000|2020-10-29 16:25:00|1253.84|1253.84|1252.64|1252.64|1254.67|1254.67|1250.93|1250.93|0
1604045700000|2020-10-30 08:15:00|1256.89|1256.89|1254.74|1254.74|1260.23|1260.23|1252.28|1252.28|0
1604046000000|2020-10-30 08:20:00|1254.21|1254.21|1258.06|1258.06|1258.06|1258.06|1253.67|1253.67|0
1604046300000|2020-10-30 08:25:00|1258.59|1258.59|1258.59|1258.59|1263.42|1263.42|1254.2|1254.2|0
1604046600000|2020-10-30 08:30:00|1258.06|1258.06|1265.71|1265.71|1266.63|1266.63|1255.91|1255.91|0
1604046900000|2020-10-30 08:35:00|1266.25|1266.25|1267.32|1267.32|1272.14|1272.14|1265.71|1265.71|0
1604047200000|2020-10-30 08:40:00|1266.25|1266.25|1267.32|1267.32|1268.93|1268.93|1266.25|1266.25|0
1604047500000|2020-10-30 08:45:00|1267.86|1267.86|1273.13|1273.13|1276.35|1276.35|1267.77|1267.77|0
1604047800000|2020-10-30 08:50:00|1274.74|1274.74|1271.68|1271.68|1277.04|1277.04|1271.14|1271.14|0
1604048100000|2020-10-30 08:55:00|1271.99|1271.99|1272.08|1272.08|1274.76|1274.76|1270.38|1270.38|0
1604048400000|2020-10-30 09:00:00|1273.15|1273.15|1274.27|1274.27|1274.27|1274.27|1271.01|1271.01|0
1604048700000|2020-10-30 09:05:00|1273.2|1273.2|1270.93|1270.93|1273.2|1273.2|1269.44|1269.44|0
1604049000000|2020-10-30 09:10:00|1272|1272|1273.36|1273.36|1273.36|1273.36|1270.93|1270.93|0
1604049300000|2020-10-30 09:15:00|1274.43|1274.43|1284.24|1284.24|1284.24|1284.24|1274.43|1274.43|0
1604049600000|2020-10-30 09:20:00|1284.78|1284.78|1284.86|1284.86|1286.39|1286.39|1283.71|1283.71|0
1604049900000|2020-10-30 09:25:00|1283.25|1283.25|1283.79|1283.79|1284.86|1284.86|1282.72|1282.72|0
1604050200000|2020-10-30 09:30:00|1284.33|1284.33|1280.88|1280.88|1284.64|1284.64|1278.74|1278.74|0
1604050500000|2020-10-30 09:35:00|1281.42|1281.42|1282.49|1282.49|1282.49|1282.49|1281.42|1281.42|0
1604050800000|2020-10-30 09:40:00|1281.42|1281.42|1279.28|1279.28|1281.42|1281.42|1279.28|1279.28|0
1604051100000|2020-10-30 09:45:00|1278.2|1278.2|1276.06|1276.06|1278.2|1278.2|1275.53|1275.53|0
1604051400000|2020-10-30 09:50:00|1276.31|1276.31|1273.32|1273.32|1276.31|1276.31|1272.71|1272.71|0
1604051700000|2020-10-30 09:55:00|1271.71|1271.71|1273.32|1273.32|1273.86|1273.86|1271.71|1271.71|0
1604052000000|2020-10-30 10:00:00|1271.71|1271.71|1275.77|1275.77|1276.31|1276.31|1271.49|1271.49|0
1604052300000|2020-10-30 10:05:00|1274.17|1274.17|1273.63|1273.63|1278.45|1278.45|1273.63|1273.63|0
1604052600000|2020-10-30 10:10:00|1273.09|1273.09|1273.3|1273.3|1274.37|1274.37|1272.76|1272.76|0
1604052900000|2020-10-30 10:15:00|1273.84|1273.84|1270.62|1270.62|1273.84|1273.84|1270.62|1270.62|0
1604053200000|2020-10-30 10:20:00|1269.55|1269.55|1264.19|1264.19|1269.55|1269.55|1264.19|1264.19|0
1604053500000|2020-10-30 10:25:00|1264.73|1264.73|1268.48|1268.48|1268.48|1268.48|1263.65|1263.65|0
1604053800000|2020-10-30 10:30:00|1267.94|1267.94|1269.01|1269.01|1269.01|1269.01|1266.33|1266.33|0
1604054100000|2020-10-30 10:35:00|1268.48|1268.48|1269.55|1269.55|1271.16|1271.16|1268.48|1268.48|0
1604054400000|2020-10-30 10:40:00|1269.01|1269.01|1270.08|1270.08|1270.08|1270.08|1267.41|1267.41|0
1604054700000|2020-10-30 10:45:00|1270.62|1270.62|1266.33|1266.33|1270.62|1270.62|1265.26|1265.26|0
1604055000000|2020-10-30 10:50:00|1266.87|1266.87|1267.72|1267.72|1267.94|1267.94|1266.33|1266.33|0
1604055300000|2020-10-30 10:55:00|1268.02|1268.02|1269.1|1269.1|1269.63|1269.63|1268.02|1268.02|0
1604055600000|2020-10-30 11:00:00|1268.56|1268.56|1266.95|1266.95|1268.56|1268.56|1266.42|1266.42|0
1604055900000|2020-10-30 11:05:00|1266.42|1266.42|1269.63|1269.63|1269.63|1269.63|1266.42|1266.42|0
1604056200000|2020-10-30 11:10:00|1267.49|1267.49|1266.42|1266.42|1267.49|1267.49|1266.42|1266.42|0
1604056500000|2020-10-30 11:15:00|1266.95|1266.95|1268.56|1268.56|1268.56|1268.56|1266.95|1266.95|0
1604056800000|2020-10-30 11:20:00|1268.02|1268.02|1263.2|1263.2|1268.02|1268.02|1263.2|1263.2|0
1604057100000|2020-10-30 11:25:00|1263.74|1263.74|1260.52|1260.52|1263.74|1263.74|1259.99|1259.99|0
1604057400000|2020-10-30 11:30:00|1261.06|1261.06|1263.2|1263.2|1263.2|1263.2|1261.06|1261.06|0
1604057700000|2020-10-30 11:35:00|1262.13|1262.13|1261.18|1261.18|1263.2|1263.2|1261.1|1261.1|0
1604058000000|2020-10-30 11:40:00|1261.39|1261.39|1263.45|1263.45|1263.45|1263.45|1261.31|1261.31|0
1604058300000|2020-10-30 11:45:00|1262.91|1262.91|1263.99|1263.99|1263.99|1263.99|1261.31|1261.31|0
1604058600000|2020-10-30 11:50:00|1263.45|1263.45|1261.31|1261.31|1263.45|1263.45|1260.23|1260.23|0
1604058900000|2020-10-30 11:55:00|1261.39|1261.39|1263.26|1263.26|1264.2|1264.2|1261.39|1261.39|0
1604059200000|2020-10-30 12:00:00|1262.73|1262.73|1258.81|1258.81|1262.73|1262.73|1258.81|1258.81|0
1604059500000|2020-10-30 12:05:00|1258.27|1258.27|1262.33|1262.33|1262.33|1262.33|1257.74|1257.74|0
1604059800000|2020-10-30 12:10:00|1261.8|1261.8|1261.06|1261.06|1261.8|1261.8|1259.65|1259.65|0
1604060100000|2020-10-30 12:15:00|1260.52|1260.52|1259.45|1259.45|1260.52|1260.52|1257.84|1257.84|0
1604060400000|2020-10-30 12:20:00|1258.91|1258.91|1260.52|1260.52|1260.52|1260.52|1258.91|1258.91|0
1604060700000|2020-10-30 12:25:00|1262.13|1262.13|1266.21|1266.21|1266.41|1266.41|1262.13|1262.13|0
1604061000000|2020-10-30 12:30:00|1265.8|1265.8|1264.57|1264.57|1265.8|1265.8|1264.57|1264.57|0
1604061300000|2020-10-30 12:35:00|1264.03|1264.03|1263.88|1263.88|1264.95|1264.95|1263.5|1263.5|0
1604061600000|2020-10-30 12:40:00|1263.34|1263.34|1267.18|1267.18|1267.18|1267.18|1263.34|1263.34|0
1604061900000|2020-10-30 12:45:00|1266.64|1266.64|1269.78|1269.78|1269.78|1269.78|1266.64|1266.64|0
1604062200000|2020-10-30 12:50:00|1269.25|1269.25|1271.24|1271.24|1271.24|1271.24|1269.25|1269.25|0
1604062500000|2020-10-30 12:55:00|1271.08|1271.08|1270.62|1270.62|1272.15|1272.15|1270.55|1270.55|0
1604062800000|2020-10-30 13:00:00|1270.46|1270.46|1270.69|1270.69|1271.38|1271.38|1270.31|1270.31|0
1604063100000|2020-10-30 13:05:00|1271.22|1271.22|1271.15|1271.15|1271.22|1271.22|1269.08|1269.08|0
1604063400000|2020-10-30 13:10:00|1270.62|1270.62|1270.08|1270.08|1272.22|1272.22|1269.55|1269.55|0
1604063700000|2020-10-30 13:15:00|1270.62|1270.62|1271.15|1271.15|1271.19|1271.19|1269.55|1269.55|0
1604064000000|2020-10-30 13:20:00|1270.62|1270.62|1271.69|1271.69|1271.69|1271.69|1270.62|1270.62|0
1604064300000|2020-10-30 13:25:00|1271.84|1271.84|1271.31|1271.31|1271.84|1271.84|1271.31|1271.31|0
1604064600000|2020-10-30 13:30:00|1270.77|1270.77|1269.66|1269.66|1270.9|1270.9|1269.16|1269.16|0
1604064900000|2020-10-30 13:35:00|1269.12|1269.12|1271.6|1271.6|1272.92|1272.92|1269.12|1269.12|0
1604065200000|2020-10-30 13:40:00|1271.06|1271.06|1269.41|1269.41|1271.06|1271.06|1268.34|1268.34|0
1604065500000|2020-10-30 13:45:00|1268.88|1268.88|1266.44|1266.44|1271.56|1271.56|1266.44|1266.44|0
1604065800000|2020-10-30 13:50:00|1265.91|1265.91|1262.69|1262.69|1266.44|1266.44|1262.69|1262.69|0
1604066100000|2020-10-30 13:55:00|1263.23|1263.23|1263.38|1263.38|1263.92|1263.92|1260.7|1260.7|0
1604066400000|2020-10-30 14:00:00|1263.92|1263.92|1263.37|1263.37|1264.29|1264.29|1263.37|1263.37|0
1604066700000|2020-10-30 14:05:00|1263.91|1263.91|1262.3|1262.3|1264.98|1264.98|1261.77|1261.77|0
1604067000000|2020-10-30 14:10:00|1262.84|1262.84|1262.92|1262.92|1263.37|1263.37|1261.23|1261.23|0
1604067300000|2020-10-30 14:15:00|1262.8|1262.8|1262.18|1262.18|1263.25|1263.25|1260.57|1260.57|0
1604067600000|2020-10-30 14:20:00|1261.11|1261.11|1263.21|1263.21|1263.21|1263.21|1261.11|1261.11|0
1604067900000|2020-10-30 14:25:00|1262.14|1262.14|1262.98|1262.98|1264.06|1264.06|1262.14|1262.14|0
1604068200000|2020-10-30 14:30:00|1263.52|1263.52|1264.09|1264.09|1266.2|1266.2|1263.52|1263.52|0
1604068500000|2020-10-30 14:35:00|1263.55|1263.55|1263.09|1263.09|1264.16|1264.16|1260.94|1260.94|0
1604068800000|2020-10-30 14:40:00|1263.62|1263.62|1260.99|1260.99|1263.62|1263.62|1260.46|1260.46|0
1604069100000|2020-10-30 14:45:00|1260.46|1260.46|1257.86|1257.86|1260.99|1260.99|1257.78|1257.78|0
1604069400000|2020-10-30 14:50:00|1257.32|1257.32|1258.78|1258.78|1258.78|1258.78|1256.1|1256.1|0
1604069700000|2020-10-30 14:55:00|1258.24|1258.24|1255.77|1255.77|1259.31|1259.31|1255.23|1255.23|0
1604070000000|2020-10-30 15:00:00|1255.23|1255.23|1261.55|1261.55|1262.08|1262.08|1255.07|1255.07|0
1604070300000|2020-10-30 15:05:00|1262.62|1262.62|1263.65|1263.65|1265.26|1265.26|1262.08|1262.08|0
1604070600000|2020-10-30 15:10:00|1264.19|1264.19|1269.73|1269.73|1269.96|1269.96|1264.19|1264.19|0
1604070900000|2020-10-30 15:15:00|1269.2|1269.2|1267.2|1267.2|1269.2|1269.2|1267.2|1267.2|0
1604071200000|2020-10-30 15:20:00|1267.73|1267.73|1269.34|1269.34|1269.34|1269.34|1267.73|1267.73|0
1604071500000|2020-10-30 15:25:00|1269.88|1269.88|1270.02|1270.02|1270.27|1270.27|1268.27|1268.27|0
1604071800000|2020-10-30 15:30:00|1269.48|1269.48|1269.86|1269.86|1270.72|1270.72|1268.7|1268.7|0
1604072100000|2020-10-30 15:35:00|1270.39|1270.39|1267.46|1267.46|1271.83|1271.83|1267.38|1267.38|0
1604072400000|2020-10-30 15:40:00|1266.93|1266.93|1265.09|1265.09|1267.24|1267.24|1265.09|1265.09|0
1604072700000|2020-10-30 15:45:00|1265.63|1265.63|1269.42|1269.42|1269.42|1269.42|1265.09|1265.09|0
1604073000000|2020-10-30 15:50:00|1269.26|1269.26|1268.48|1268.48|1270.29|1270.29|1267.95|1267.95|0
1604073300000|2020-10-30 15:55:00|1267.95|1267.95|1269.64|1269.64|1269.64|1269.64|1266.42|1266.42|0
1604073600000|2020-10-30 16:00:00|1269.1|1269.1|1270.91|1270.91|1270.91|1270.91|1268.41|1268.41|0
1604073900000|2020-10-30 16:05:00|1269.83|1269.83|1265.96|1265.96|1270|1270|1265.96|1265.96|0
1604074200000|2020-10-30 16:10:00|1266|1266|1264.76|1264.76|1266.41|1266.41|1264.72|1264.72|0
1604074500000|2020-10-30 16:15:00|1265.3|1265.3|1267.76|1267.76|1267.76|1267.76|1264.76|1264.76|0
1604074800000|2020-10-30 16:20:00|1267.23|1267.23|1267.23|1267.23|1267.31|1267.31|1266.16|1266.16|0
1604075100000|2020-10-30 16:25:00|1267.19|1267.19|1270.83|1270.83|1271.59|1271.59|1266.65|1266.65|0
1604304900000|2020-11-02 08:15:00|1259.87|1259.87|1255.02|1255.02|1260.94|1260.94|1252.9|1252.9|0
1604305200000|2020-11-02 08:20:00|1253.42|1253.42|1254.49|1254.49|1256.1|1256.1|1252.88|1252.88|0
1604305500000|2020-11-02 08:25:00|1253.42|1253.42|1249.9|1249.9|1253.96|1253.96|1249.9|1249.9|0
1604305800000|2020-11-02 08:30:00|1250.11|1250.11|1249.69|1249.69|1251.83|1251.83|1247.97|1247.97|0
1604306100000|2020-11-02 08:35:00|1249.9|1249.9|1249.84|1249.84|1250.11|1250.11|1246.9|1246.9|0
1604306400000|2020-11-02 08:40:00|1249.2|1249.2|1248.08|1248.08|1251.13|1251.13|1247.06|1247.06|0
1604306700000|2020-11-02 08:45:00|1248.94|1248.94|1253.65|1253.65|1253.65|1253.65|1248.94|1248.94|0
1604307000000|2020-11-02 08:50:00|1254.19|1254.19|1257.94|1257.94|1257.94|1257.94|1253.65|1253.65|0
1604307300000|2020-11-02 08:55:00|1256.87|1256.87|1260.08|1260.08|1260.62|1260.62|1256.87|1256.87|0
1604307600000|2020-11-02 09:00:00|1259.55|1259.55|1261.31|1261.31|1261.84|1261.84|1259.55|1259.55|0
1604307900000|2020-11-02 09:05:00|1260.77|1260.77|1258.4|1258.4|1260.77|1260.77|1257.87|1257.87|0
1604308200000|2020-11-02 09:10:00|1259.48|1259.48|1260.01|1260.01|1261.08|1261.08|1259.48|1259.48|0
1604308500000|2020-11-02 09:15:00|1258.94|1258.94|1256.8|1256.8|1258.94|1258.94|1254.65|1254.65|0
1604308800000|2020-11-02 09:20:00|1256.26|1256.26|1257.87|1257.87|1257.87|1257.87|1255.72|1255.72|0
1604309100000|2020-11-02 09:25:00|1256.8|1256.8|1257.87|1257.87|1258.4|1258.4|1256.26|1256.26|0
1604309400000|2020-11-02 09:30:00|1257.33|1257.33|1261.29|1261.29|1263.97|1263.97|1257.33|1257.33|0
1604309700000|2020-11-02 09:35:00|1260.75|1260.75|1262.32|1262.32|1263.39|1263.39|1259.64|1259.64|0
1604310000000|2020-11-02 09:40:00|1262.86|1262.86|1264.39|1264.39|1264.93|1264.93|1262.32|1262.32|0
1604310300000|2020-11-02 09:45:00|1263.86|1263.86|1264.39|1264.39|1265.46|1265.46|1262.25|1262.25|0
1604310600000|2020-11-02 09:50:00|1263.32|1263.32|1268.68|1268.68|1268.68|1268.68|1263.32|1263.32|0
1604310900000|2020-11-02 09:55:00|1269.21|1269.21|1266.04|1266.04|1270.29|1270.29|1266.04|1266.04|0
1604311200000|2020-11-02 10:00:00|1265.5|1265.5|1269.26|1269.26|1269.79|1269.79|1265.5|1265.5|0
1604311500000|2020-11-02 10:05:00|1269.42|1269.42|1268.72|1268.72|1269.42|1269.42|1267.11|1267.11|0
1604311800000|2020-11-02 10:10:00|1269.26|1269.26|1267.11|1267.11|1270.33|1270.33|1267.11|1267.11|0
1604312100000|2020-11-02 10:15:00|1267.65|1267.65|1270.86|1270.86|1270.86|1270.86|1267.11|1267.11|0
1604312400000|2020-11-02 10:20:00|1269.79|1269.79|1268.18|1268.18|1269.79|1269.79|1267.65|1267.65|0
1604312700000|2020-11-02 10:25:00|1267.65|1267.65|1268.18|1268.18|1269.79|1269.79|1267.65|1267.65|0
1604313000000|2020-11-02 10:30:00|1267.65|1267.65|1268.18|1268.18|1269.26|1269.26|1267.11|1267.11|0
1604313300000|2020-11-02 10:35:00|1268.72|1268.72|1270.86|1270.86|1270.86|1270.86|1268.72|1268.72|0
1604313600000|2020-11-02 10:40:00|1271.4|1271.4|1271.4|1271.4|1271.94|1271.94|1269.26|1269.26|0
1604313900000|2020-11-02 10:45:00|1271.94|1271.94|1273.01|1273.01|1273.54|1273.54|1271.94|1271.94|0
1604314200000|2020-11-02 10:50:00|1272.47|1272.47|1274.61|1274.61|1274.61|1274.61|1272.47|1272.47|0
1604314500000|2020-11-02 10:55:00|1275.15|1275.15|1275.15|1275.15|1276.76|1276.76|1275.15|1275.15|0
1604314800000|2020-11-02 11:00:00|1274.61|1274.61|1270.33|1270.33|1274.61|1274.61|1270.33|1270.33|0
1604315100000|2020-11-02 11:05:00|1270.86|1270.86|1268.18|1268.18|1270.86|1270.86|1268.18|1268.18|0
1604315400000|2020-11-02 11:10:00|1267.65|1267.65|1270.93|1270.93|1271.4|1271.4|1267.65|1267.65|0
1604315700000|2020-11-02 11:15:00|1270.4|1270.4|1269.86|1269.86|1270.4|1270.4|1268.26|1268.26|0
1604316000000|2020-11-02 11:20:00|1270.4|1270.4|1272.54|1272.54|1272.54|1272.54|1269.33|1269.33|0
1604316300000|2020-11-02 11:25:00|1273.08|1273.08|1269.33|1269.33|1273.08|1273.08|1269.33|1269.33|0
1604316600000|2020-11-02 11:30:00|1269.86|1269.86|1270.6|1270.6|1272.71|1272.71|1269.86|1269.86|0
1604316900000|2020-11-02 11:35:00|1270.07|1270.07|1267.35|1267.35|1270.6|1270.6|1267.35|1267.35|0
1604317200000|2020-11-02 11:40:00|1267.88|1267.88|1266.28|1266.28|1267.88|1267.88|1265.74|1265.74|0
1604317500000|2020-11-02 11:45:00|1266.81|1266.81|1268.96|1268.96|1268.96|1268.96|1266.81|1266.81|0
1604317800000|2020-11-02 11:50:00|1268.42|1268.42|1268.01|1268.01|1268.58|1268.58|1267.35|1267.35|0
1604318100000|2020-11-02 11:55:00|1267.88|1267.88|1268.54|1268.54|1269|1269|1267.55|1267.55|0
1604318400000|2020-11-02 12:00:00|1268.01|1268.01|1267.43|1267.43|1268.01|1268.01|1266.23|1266.23|0
1604318700000|2020-11-02 12:05:00|1266.89|1266.89|1265.82|1265.82|1267.43|1267.43|1265.82|1265.82|0
1604319000000|2020-11-02 12:10:00|1265.29|1265.29|1266.04|1266.04|1266.57|1266.57|1264.31|1264.31|0
1604319300000|2020-11-02 12:15:00|1265.5|1265.5|1264.43|1264.43|1265.5|1265.5|1263.36|1263.36|0
1604319600000|2020-11-02 12:20:00|1263.89|1263.89|1264.51|1264.51|1264.51|1264.51|1263.89|1263.89|0
1604319900000|2020-11-02 12:25:00|1265.05|1265.05|1264.51|1264.51|1265.58|1265.58|1264.51|1264.51|0
1604320200000|2020-11-02 12:30:00|1264.67|1264.67|1266.28|1266.28|1266.28|1266.28|1264.67|1264.67|0
1604320500000|2020-11-02 12:35:00|1265.74|1265.74|1264.75|1264.75|1265.82|1265.82|1264.75|1264.75|0
1604320800000|2020-11-02 12:40:00|1264.5|1264.5|1261.78|1261.78|1264.5|1264.5|1261.78|1261.78|0
1604321100000|2020-11-02 12:45:00|1261.25|1261.25|1261.3|1261.3|1261.45|1261.45|1260.71|1260.71|0
1604321400000|2020-11-02 12:50:00|1261.83|1261.83|1260.93|1260.93|1261.83|1261.83|1259.32|1259.32|0
1604321700000|2020-11-02 12:55:00|1261.46|1261.46|1260.93|1260.93|1261.46|1261.46|1260.39|1260.39|0
1604322000000|2020-11-02 13:00:00|1260.89|1260.89|1260.5|1260.5|1261.58|1261.58|1259.97|1259.97|0
1604322300000|2020-11-02 13:05:00|1260.55|1260.55|1262.69|1262.69|1262.69|1262.69|1259.47|1259.47|0
1604322600000|2020-11-02 13:10:00|1263.22|1263.22|1265.7|1265.7|1265.7|1265.7|1263.22|1263.22|0
1604322900000|2020-11-02 13:15:00|1264.63|1264.63|1265.7|1265.7|1266.23|1266.23|1264.63|1264.63|0
1604323200000|2020-11-02 13:20:00|1266.23|1266.23|1264.59|1264.59|1266.23|1266.23|1264.05|1264.05|0
1604323500000|2020-11-02 13:25:00|1264.54|1264.54|1264.05|1264.05|1265.66|1265.66|1264.05|1264.05|0
1604323800000|2020-11-02 13:30:00|1264.59|1264.59|1264.91|1264.91|1266.19|1266.19|1264.38|1264.38|0
1604324100000|2020-11-02 13:35:00|1265.45|1265.45|1265.95|1265.95|1265.95|1265.95|1264.63|1264.63|0
1604324400000|2020-11-02 13:40:00|1266.48|1266.48|1265.53|1265.53|1266.6|1266.6|1265.53|1265.53|0
1604324700000|2020-11-02 13:45:00|1265|1265|1264.21|1264.21|1266.36|1266.36|1264.21|1264.21|0
1604325000000|2020-11-02 13:50:00|1264.75|1264.75|1263.14|1263.14|1265.29|1265.29|1262.61|1262.61|0
1604325300000|2020-11-02 13:55:00|1263.68|1263.68|1265.17|1265.17|1265.17|1265.17|1263.68|1263.68|0
1604325600000|2020-11-02 14:00:00|1264.64|1264.64|1264.1|1264.1|1265.33|1265.33|1263.18|1263.18|0
1604325900000|2020-11-02 14:05:00|1264.64|1264.64|1266.78|1266.78|1266.78|1266.78|1264.64|1264.64|0
1604326200000|2020-11-02 14:10:00|1267.32|1267.32|1265.17|1265.17|1267.32|1267.32|1265.17|1265.17|0
1604326500000|2020-11-02 14:15:00|1265.71|1265.71|1267.16|1267.16|1267.16|1267.16|1264.64|1264.64|0
1604326800000|2020-11-02 14:20:00|1266.62|1266.62|1264.33|1264.33|1266.62|1266.62|1264.33|1264.33|0
1604327100000|2020-11-02 14:25:00|1264.17|1264.17|1262.23|1262.23|1264.17|1264.17|1262.23|1262.23|0
1604327400000|2020-11-02 14:30:00|1261.7|1261.7|1260.09|1260.09|1262.77|1262.77|1260.09|1260.09|0
1604327700000|2020-11-02 14:35:00|1259.55|1259.55|1256.93|1256.93|1261.2|1261.2|1256.39|1256.39|0
1604328000000|2020-11-02 14:40:00|1256.39|1256.39|1252.52|1252.52|1256.51|1256.51|1252.52|1252.52|0
1604328300000|2020-11-02 14:45:00|1251.98|1251.98|1252.97|1252.97|1254.45|1254.45|1251.98|1251.98|0
1604328600000|2020-11-02 14:50:00|1252.43|1252.43|1257.46|1257.46|1257.96|1257.96|1252.06|1252.06|0
1604328900000|2020-11-02 14:55:00|1256.39|1256.39|1259.07|1259.07|1259.07|1259.07|1254.29|1254.29|0
1604329200000|2020-11-02 15:00:00|1259.61|1259.61|1261.84|1261.84|1262.67|1262.67|1259.61|1259.61|0
1604329500000|2020-11-02 15:05:00|1262.38|1262.38|1260.54|1260.54|1262.73|1262.73|1260.54|1260.54|0
1604329800000|2020-11-02 15:10:00|1260.01|1260.01|1258.51|1258.51|1260.54|1260.54|1257.44|1257.44|0
1604330100000|2020-11-02 15:15:00|1258.35|1258.35|1261.69|1261.69|1262.1|1262.1|1258.35|1258.35|0
1604330400000|2020-11-02 15:20:00|1261.15|1261.15|1263.25|1263.25|1263.34|1263.34|1261.15|1261.15|0
1604330700000|2020-11-02 15:25:00|1262.72|1262.72|1259.67|1259.67|1262.72|1262.72|1259.67|1259.67|0
1604331000000|2020-11-02 15:30:00|1259.09|1259.09|1256.85|1256.85|1259.09|1259.09|1255.96|1255.96|0
1604331300000|2020-11-02 15:35:00|1257.39|1257.39|1256.85|1256.85|1257.92|1257.92|1256.32|1256.32|0
1604331600000|2020-11-02 15:40:00|1256.32|1256.32|1257.14|1257.14|1258.71|1258.71|1255.99|1255.99|0
1604331900000|2020-11-02 15:45:00|1257.68|1257.68|1257.68|1257.68|1257.68|1257.68|1256.61|1256.61|0
1604332200000|2020-11-02 15:50:00|1258.21|1258.21|1257.23|1257.23|1258.75|1258.75|1256.7|1256.7|0
1604332500000|2020-11-02 15:55:00|1257.39|1257.39|1257.39|1257.39|1257.93|1257.93|1256.85|1256.85|0
1604332800000|2020-11-02 16:00:00|1257.93|1257.93|1257.23|1257.23|1257.93|1257.93|1255.63|1255.63|0
1604333100000|2020-11-02 16:05:00|1257.56|1257.56|1258.06|1258.06|1259.34|1259.34|1256.9|1256.9|0
1604333400000|2020-11-02 16:10:00|1257.89|1257.89|1258.46|1258.46|1258.46|1258.46|1256.77|1256.77|0
1604333700000|2020-11-02 16:15:00|1258.54|1258.54|1258.61|1258.61|1258.61|1258.61|1255.86|1255.86|0
1604334000000|2020-11-02 16:20:00|1258.82|1258.82|1261.81|1261.81|1262.19|1262.19|1258.82|1258.82|0
1604334300000|2020-11-02 16:25:00|1262.35|1262.35|1263.1|1263.1|1263.77|1263.77|1261.29|1261.29|0
1604391300000|2020-11-03 08:15:00|1275.35|1275.35|1273.91|1273.91|1278.57|1278.57|1273.38|1273.38|0
1604391600000|2020-11-03 08:20:00|1272.84|1272.84|1273.99|1273.99|1274.53|1274.53|1270.57|1270.57|0
1604391900000|2020-11-03 08:25:00|1273.46|1273.46|1275.19|1275.19|1275.97|1275.97|1270.78|1270.78|0
1604392200000|2020-11-03 08:30:00|1276.26|1276.26|1279.76|1279.76|1280.1|1280.1|1276.26|1276.26|0
1604392500000|2020-11-03 08:35:00|1279.23|1279.23|1278.69|1278.69|1280.3|1280.3|1277.62|1277.62|0
1604392800000|2020-11-03 08:40:00|1279.23|1279.23|1268.51|1268.51|1279.23|1279.23|1267.98|1267.98|0
1604393100000|2020-11-03 08:45:00|1267.98|1267.98|1266.37|1266.37|1270.12|1270.12|1266.37|1266.37|0
1604393400000|2020-11-03 08:50:00|1265.83|1265.83|1264.22|1264.22|1267.44|1267.44|1264.22|1264.22|0
1604393700000|2020-11-03 08:55:00|1265.83|1265.83|1267.44|1267.44|1267.98|1267.98|1264.22|1264.22|0
1604394000000|2020-11-03 09:00:00|1267.98|1267.98|1262.08|1262.08|1267.98|1267.98|1262.08|1262.08|0
1604394300000|2020-11-03 09:05:00|1261.55|1261.55|1263.69|1263.69|1263.69|1263.69|1259.4|1259.4|0
1604394600000|2020-11-03 09:10:00|1264.76|1264.76|1264.22|1264.22|1264.76|1264.76|1261.55|1261.55|0
1604394900000|2020-11-03 09:15:00|1263.69|1263.69|1263.15|1263.15|1263.69|1263.69|1262.08|1262.08|0
1604395200000|2020-11-03 09:20:00|1262.62|1262.62|1265.83|1265.83|1267.44|1267.44|1262.62|1262.62|0
1604395500000|2020-11-03 09:25:00|1264.22|1264.22|1266.45|1266.45|1267.73|1267.73|1264.22|1264.22|0
1604395800000|2020-11-03 09:30:00|1266.99|1266.99|1269.67|1269.67|1271.27|1271.27|1266.45|1266.45|0
1604396100000|2020-11-03 09:35:00|1270.74|1270.74|1274.16|1274.16|1274.16|1274.16|1270.74|1270.74|0
1604396400000|2020-11-03 09:40:00|1273.09|1273.09|1274.04|1274.04|1274.04|1274.04|1271.48|1271.48|0
1604396700000|2020-11-03 09:45:00|1273.5|1273.5|1270.82|1270.82|1273.5|1273.5|1270.82|1270.82|0
1604397000000|2020-11-03 09:50:00|1270.53|1270.53|1271.7|1271.7|1271.7|1271.7|1270.31|1270.31|0
1604397300000|2020-11-03 09:55:00|1272.23|1272.23|1269.1|1269.1|1272.23|1272.23|1268.93|1268.93|0
1604397600000|2020-11-03 10:00:00|1269.63|1269.63|1267.49|1267.49|1270.17|1270.17|1266.95|1266.95|0
1604397900000|2020-11-03 10:05:00|1268.56|1268.56|1266.95|1266.95|1268.56|1268.56|1266.95|1266.95|0
1604398200000|2020-11-03 10:10:00|1266.42|1266.42|1267.74|1267.74|1268.81|1268.81|1265.88|1265.88|0
1604398500000|2020-11-03 10:15:00|1268.27|1268.27|1268.31|1268.31|1268.31|1268.31|1266.13|1266.13|0
1604398800000|2020-11-03 10:20:00|1267.98|1267.98|1267.08|1267.08|1268.69|1268.69|1266.54|1266.54|0
1604399100000|2020-11-03 10:25:00|1267.61|1267.61|1269.22|1269.22|1269.22|1269.22|1267.61|1267.61|0
1604399400000|2020-11-03 10:30:00|1269.76|1269.76|1267.23|1267.23|1269.76|1269.76|1267.23|1267.23|0
1604399700000|2020-11-03 10:35:00|1266.7|1266.7|1268.3|1268.3|1268.3|1268.3|1266.7|1266.7|0
1604400000000|2020-11-03 10:40:00|1267.23|1267.23|1264.02|1264.02|1267.23|1267.23|1264.02|1264.02|0
1604400300000|2020-11-03 10:45:00|1263.48|1263.48|1261.26|1261.26|1263.48|1263.48|1260.72|1260.72|0
1604400600000|2020-11-03 10:50:00|1261.79|1261.79|1262.57|1262.57|1262.86|1262.86|1261.79|1261.79|0
1604400900000|2020-11-03 10:55:00|1262.04|1262.04|1261.5|1261.5|1262.04|1262.04|1260.97|1260.97|0
1604401200000|2020-11-03 11:00:00|1261.63|1261.63|1260.76|1260.76|1261.83|1261.83|1260.76|1260.76|0
1604401500000|2020-11-03 11:05:00|1261.3|1261.3|1262.37|1262.37|1262.9|1262.9|1261.3|1261.3|0
1604401800000|2020-11-03 11:10:00|1261.83|1261.83|1260.76|1260.76|1261.83|1261.83|1259.69|1259.69|0
1604402100000|2020-11-03 11:15:00|1260.23|1260.23|1259.15|1259.15|1260.23|1260.23|1259.15|1259.15|0
1604402400000|2020-11-03 11:20:00|1259.69|1259.69|1261.83|1261.83|1261.83|1261.83|1259.69|1259.69|0
1604402700000|2020-11-03 11:25:00|1262.37|1262.37|1263.06|1263.06|1263.6|1263.6|1262.37|1262.37|0
1604403000000|2020-11-03 11:30:00|1262.52|1262.52|1261.74|1261.74|1263.02|1263.02|1261.21|1261.21|0
1604403300000|2020-11-03 11:35:00|1262.81|1262.81|1263.35|1263.35|1263.35|1263.35|1262.28|1262.28|0
1604403600000|2020-11-03 11:40:00|1262.81|1262.81|1267.64|1267.64|1267.64|1267.64|1262.81|1262.81|0
1604403900000|2020-11-03 11:45:00|1267.1|1267.1|1268.17|1268.17|1268.17|1268.17|1266.56|1266.56|0
1604404200000|2020-11-03 11:50:00|1267.64|1267.64|1268.17|1268.17|1269.24|1269.24|1267.64|1267.64|0
1604404500000|2020-11-03 11:55:00|1267.64|1267.64|1268.17|1268.17|1268.17|1268.17|1266.56|1266.56|0
1604404800000|2020-11-03 12:00:00|1267.64|1267.64|1267.1|1267.1|1269.24|1269.24|1266.56|1266.56|0
1604405100000|2020-11-03 12:05:00|1267.64|1267.64|1268.75|1268.75|1269.28|1269.28|1267.64|1267.64|0
1604405400000|2020-11-03 12:10:00|1269.28|1269.28|1269.37|1269.37|1269.37|1269.37|1268.75|1268.75|0
1604405700000|2020-11-03 12:15:00|1269.9|1269.9|1270.97|1270.97|1270.97|1270.97|1269.9|1269.9|0
1604406000000|2020-11-03 12:20:00|1269.9|1269.9|1268.91|1268.91|1270.44|1270.44|1266.77|1266.77|0
1604406300000|2020-11-03 12:25:00|1269.53|1269.53|1268.96|1268.96|1270.03|1270.03|1266.81|1266.81|0
1604406600000|2020-11-03 12:30:00|1269.49|1269.49|1270.17|1270.17|1271.1|1271.1|1269.49|1269.49|0
1604406900000|2020-11-03 12:35:00|1270.21|1270.21|1267.79|1267.79|1270.21|1270.21|1267.79|1267.79|0
1604407200000|2020-11-03 12:40:00|1267.26|1267.26|1265.65|1265.65|1267.26|1267.26|1265.65|1265.65|0
1604407500000|2020-11-03 12:45:00|1266.18|1266.18|1266.18|1266.18|1267.26|1267.26|1266.18|1266.18|0
1604407800000|2020-11-03 12:50:00|1267.26|1267.26|1267.17|1267.17|1267.71|1267.71|1266.64|1266.64|0
1604408100000|2020-11-03 12:55:00|1266.64|1266.64|1267.34|1267.34|1268.41|1268.41|1266.64|1266.64|0
1604408400000|2020-11-03 13:00:00|1267.38|1267.38|1266.11|1266.11|1267.38|1267.38|1266.11|1266.11|0
1604408700000|2020-11-03 13:05:00|1265.58|1265.58|1263.43|1263.43|1265.58|1265.58|1263.43|1263.43|0
1604409000000|2020-11-03 13:10:00|1263.97|1263.97|1267.03|1267.03|1267.72|1267.72|1263.97|1263.97|0
1604409300000|2020-11-03 13:15:00|1268.1|1268.1|1269.96|1269.96|1269.96|1269.96|1268.1|1268.1|0
1604409600000|2020-11-03 13:20:00|1270.49|1270.49|1271.72|1271.72|1273.17|1273.17|1270.49|1270.49|0
1604409900000|2020-11-03 13:25:00|1271.18|1271.18|1272.34|1272.34|1272.34|1272.34|1270.56|1270.56|0
1604410200000|2020-11-03 13:30:00|1272.87|1272.87|1271.35|1271.35|1273.49|1273.49|1271.35|1271.35|0
1604410500000|2020-11-03 13:35:00|1270.81|1270.81|1269.2|1269.2|1270.81|1270.81|1269.2|1269.2|0
1604410800000|2020-11-03 13:40:00|1268.67|1268.67|1267.6|1267.6|1269.2|1269.2|1267.6|1267.6|0
1604411100000|2020-11-03 13:45:00|1267.06|1267.06|1269.2|1269.2|1269.2|1269.2|1267.06|1267.06|0
1604411400000|2020-11-03 13:50:00|1269.36|1269.36|1267.42|1267.42|1269.51|1269.51|1267.42|1267.42|0
1604411700000|2020-11-03 13:55:00|1266.35|1266.35|1266.35|1266.35|1266.88|1266.88|1266.35|1266.35|0
1604412000000|2020-11-03 14:00:00|1266.88|1266.88|1264.74|1264.74|1266.88|1266.88|1264.74|1264.74|0
1604412300000|2020-11-03 14:05:00|1265.28|1265.28|1264.21|1264.21|1265.28|1265.28|1263.67|1263.67|0
1604412600000|2020-11-03 14:10:00|1263.67|1263.67|1263.67|1263.67|1264.21|1264.21|1263.13|1263.13|0
1604412900000|2020-11-03 14:15:00|1264.21|1264.21|1263.67|1263.67|1265.81|1265.81|1263.67|1263.67|0
1604413200000|2020-11-03 14:20:00|1262.6|1262.6|1261.36|1261.36|1264.58|1264.58|1261.36|1261.36|0
1604413500000|2020-11-03 14:25:00|1260.83|1260.83|1261.59|1261.59|1262.05|1262.05|1260.83|1260.83|0
1604413800000|2020-11-03 14:30:00|1261.43|1261.43|1261.84|1261.84|1261.97|1261.97|1260.9|1260.9|0
1604414100000|2020-11-03 14:35:00|1261.31|1261.31|1257.97|1257.97|1261.31|1261.31|1256.9|1256.9|0
1604414400000|2020-11-03 14:40:00|1258.51|1258.51|1261.72|1261.72|1262.26|1262.26|1258.51|1258.51|0
1604414700000|2020-11-03 14:45:00|1262.26|1262.26|1259.42|1259.42|1263.86|1263.86|1259.42|1259.42|0
1604415000000|2020-11-03 14:50:00|1258.89|1258.89|1262.64|1262.64|1262.64|1262.64|1258.35|1258.35|0
1604415300000|2020-11-03 14:55:00|1263.17|1263.17|1267.21|1267.21|1268.28|1268.28|1262.64|1262.64|0
1604415600000|2020-11-03 15:00:00|1266.68|1266.68|1264.53|1264.53|1266.68|1266.68|1263.46|1263.46|0
1604415900000|2020-11-03 15:05:00|1265.07|1265.07|1264.53|1264.53|1265.07|1265.07|1264|1264|0
1604416200000|2020-11-03 15:10:00|1264.38|1264.38|1260.63|1260.63|1264.38|1264.38|1256.72|1256.72|0
1604416500000|2020-11-03 15:15:00|1260.09|1260.09|1257.62|1257.62|1260.63|1260.63|1256.46|1256.46|0
1604416800000|2020-11-03 15:20:00|1256.55|1256.55|1257.12|1257.12|1258.2|1258.2|1256.55|1256.55|0
1604417100000|2020-11-03 15:25:00|1256.59|1256.59|1256.84|1256.84|1256.84|1256.84|1255.76|1255.76|0
1604417400000|2020-11-03 15:30:00|1257.37|1257.37|1256.51|1256.51|1257.91|1257.91|1255.97|1255.97|0
1604417700000|2020-11-03 15:35:00|1255.97|1255.97|1259.83|1259.83|1259.83|1259.83|1255.97|1255.97|0
1604418000000|2020-11-03 15:40:00|1260.04|1260.04|1256.25|1256.25|1260.04|1260.04|1256.25|1256.25|0
1604418300000|2020-11-03 15:45:00|1255.71|1255.71|1260.56|1260.56|1261.85|1261.85|1255.71|1255.71|0
1604418600000|2020-11-03 15:50:00|1261.09|1261.09|1262.01|1262.01|1263.62|1263.62|1258.79|1258.79|0
1604418900000|2020-11-03 15:55:00|1263.08|1263.08|1264.15|1264.15|1264.15|1264.15|1262.01|1262.01|0
1604419200000|2020-11-03 16:00:00|1263.62|1263.62|1264.36|1264.36|1264.36|1264.36|1262.01|1262.01|0
1604419500000|2020-11-03 16:05:00|1264.4|1264.4|1261.23|1261.23|1264.4|1264.4|1261.23|1261.23|0
1604419800000|2020-11-03 16:10:00|1261.76|1261.76|1261.93|1261.93|1263.45|1263.45|1261.76|1261.76|0
1604420100000|2020-11-03 16:15:00|1262.01|1262.01|1262.79|1262.79|1263.91|1263.91|1261.76|1261.76|0
1604420400000|2020-11-03 16:20:00|1263.33|1263.33|1264.07|1264.07|1264.11|1264.11|1263.33|1263.33|0
1604420700000|2020-11-03 16:25:00|1264.11|1264.11|1264.43|1264.43|1264.64|1264.64|1263.03|1263.03|0
1604477700000|2020-11-04 08:15:00|1256.12|1256.12|1254.08|1254.08|1256.8|1256.8|1251.62|1251.62|0
1604478000000|2020-11-04 08:20:00|1253.01|1253.01|1253.55|1253.55|1255.16|1255.16|1252.48|1252.48|0
1604478300000|2020-11-04 08:25:00|1252.48|1252.48|1259.98|1259.98|1260.51|1260.51|1251.4|1251.4|0
1604478600000|2020-11-04 08:30:00|1259.44|1259.44|1257.3|1257.3|1259.44|1259.44|1255.16|1255.16|0
1604478900000|2020-11-04 08:35:00|1256.76|1256.76|1256.04|1256.04|1257.84|1257.84|1255.2|1255.2|0
1604479200000|2020-11-04 08:40:00|1256.58|1256.58|1256.76|1256.76|1257.65|1257.65|1253.01|1253.01|0
1604479500000|2020-11-04 08:45:00|1256.23|1256.23|1252.48|1252.48|1256.23|1256.23|1252.05|1252.05|0
1604479800000|2020-11-04 08:50:00|1252.17|1252.17|1252.71|1252.71|1253.25|1253.25|1251.45|1251.45|0
1604480100000|2020-11-04 08:55:00|1253.25|1253.25|1255.52|1255.52|1255.52|1255.52|1253.25|1253.25|0
1604480400000|2020-11-04 09:00:00|1254.45|1254.45|1251.64|1251.64|1254.45|1254.45|1251.64|1251.64|0
1604480700000|2020-11-04 09:05:00|1250.99|1250.99|1247.68|1247.68|1250.99|1250.99|1247.47|1247.47|0
1604481000000|2020-11-04 09:10:00|1247.47|1247.47|1251.58|1251.58|1252.4|1252.4|1247.47|1247.47|0
1604481300000|2020-11-04 09:15:00|1252.22|1252.22|1253.92|1253.92|1255.53|1255.53|1252.01|1252.01|0
1604481600000|2020-11-04 09:20:00|1254.46|1254.46|1253.45|1253.45|1254.46|1254.46|1253.02|1253.02|0
1604481900000|2020-11-04 09:25:00|1253.88|1253.88|1254.42|1254.42|1254.42|1254.42|1253.02|1253.02|0
1604482200000|2020-11-04 09:30:00|1253.88|1253.88|1252.91|1252.91|1254.95|1254.95|1252.48|1252.48|0
1604482500000|2020-11-04 09:35:00|1253.12|1253.12|1255.64|1255.64|1255.64|1255.64|1252.05|1252.05|0
1604482800000|2020-11-04 09:40:00|1255.11|1255.11|1254.57|1254.57|1255.64|1255.64|1252.11|1252.11|0
1604483100000|2020-11-04 09:45:00|1255.11|1255.11|1253.39|1253.39|1255.11|1255.11|1252.32|1252.32|0
1604483400000|2020-11-04 09:50:00|1253.18|1253.18|1251.89|1251.89|1253.82|1253.82|1251.89|1251.89|0
1604483700000|2020-11-04 09:55:00|1251.93|1251.93|1249.79|1249.79|1251.93|1251.93|1248.72|1248.72|0
1604484000000|2020-11-04 10:00:00|1250.1|1250.1|1247.24|1247.24|1250.28|1250.28|1247.24|1247.24|0
1604484300000|2020-11-04 10:05:00|1247.45|1247.45|1247.37|1247.37|1249.38|1249.38|1247.24|1247.24|0
1604484600000|2020-11-04 10:10:00|1247.29|1247.29|1248.06|1248.06|1249.22|1249.22|1246.43|1246.43|0
1604484900000|2020-11-04 10:15:00|1248.27|1248.27|1247.34|1247.34|1250.41|1250.41|1247.34|1247.34|0
1604485200000|2020-11-04 10:20:00|1247.13|1247.13|1247.03|1247.03|1247.13|1247.13|1244.67|1244.67|0
1604485500000|2020-11-04 10:25:00|1247.24|1247.24|1244.99|1244.99|1247.46|1247.46|1244.89|1244.89|0
1604485800000|2020-11-04 10:30:00|1243.91|1243.91|1244.56|1244.56|1245.84|1245.84|1243.27|1243.27|0
1604486100000|2020-11-04 10:35:00|1244.99|1244.99|1245.41|1245.41|1245.41|1245.41|1244.56|1244.56|0
1604486400000|2020-11-04 10:40:00|1245.2|1245.2|1249.06|1249.06|1249.27|1249.27|1245.2|1245.2|0
1604486700000|2020-11-04 10:45:00|1249.49|1249.49|1250.82|1250.82|1251.2|1251.2|1249.49|1249.49|0
1604487000000|2020-11-04 10:50:00|1250.78|1250.78|1251.33|1251.33|1251.54|1251.54|1249.83|1249.83|0
1604487300000|2020-11-04 10:55:00|1251.11|1251.11|1251.33|1251.33|1251.33|1251.33|1249.83|1249.83|0
1604487600000|2020-11-04 11:00:00|1251.54|1251.54|1250.26|1250.26|1251.54|1251.54|1249.4|1249.4|0
1604487900000|2020-11-04 11:05:00|1250.47|1250.47|1248.97|1248.97|1250.47|1250.47|1248.97|1248.97|0
1604488200000|2020-11-04 11:10:00|1249.18|1249.18|1251.1|1251.1|1251.53|1251.53|1248.74|1248.74|0
1604488500000|2020-11-04 11:15:00|1250.67|1250.67|1248.31|1248.31|1250.67|1250.67|1248.31|1248.31|0
1604488800000|2020-11-04 11:20:00|1247.88|1247.88|1247.03|1247.03|1248.74|1248.74|1247.03|1247.03|0
1604489100000|2020-11-04 11:25:00|1246.38|1246.38|1247.03|1247.03|1247.88|1247.88|1245.74|1245.74|0
1604489400000|2020-11-04 11:30:00|1247.24|1247.24|1247.88|1247.88|1247.88|1247.88|1246.6|1246.6|0
1604489700000|2020-11-04 11:35:00|1248.1|1248.1|1246.05|1246.05|1248.95|1248.95|1246.05|1246.05|0
1604490000000|2020-11-04 11:40:00|1246.27|1246.27|1248.02|1248.02|1248.88|1248.88|1246.27|1246.27|0
1604490300000|2020-11-04 11:45:00|1248.45|1248.45|1247.17|1247.17|1249.1|1249.1|1247.17|1247.17|0
1604490600000|2020-11-04 11:50:00|1248.45|1248.45|1252.13|1252.13|1252.56|1252.56|1248.45|1248.45|0
1604490900000|2020-11-04 11:55:00|1251.92|1251.92|1248.52|1248.52|1252.47|1252.47|1248.52|1248.52|0
1604491200000|2020-11-04 12:00:00|1249.59|1249.59|1248.09|1248.09|1250.23|1250.23|1248.09|1248.09|0
1604491500000|2020-11-04 12:05:00|1248.31|1248.31|1248.31|1248.31|1248.52|1248.52|1247.23|1247.23|0
1604491800000|2020-11-04 12:10:00|1248.52|1248.52|1248.13|1248.13|1248.56|1248.56|1248.13|1248.13|0
1604492100000|2020-11-04 12:15:00|1247.92|1247.92|1249.85|1249.85|1250.49|1250.49|1246.2|1246.2|0
1604492400000|2020-11-04 12:20:00|1249.42|1249.42|1246.42|1246.42|1249.63|1249.63|1246.2|1246.2|0
1604492700000|2020-11-04 12:25:00|1246.21|1246.21|1249.02|1249.02|1249.02|1249.02|1246.21|1246.21|0
1604493000000|2020-11-04 12:30:00|1250.3|1250.3|1250.3|1250.3|1250.52|1250.52|1248.8|1248.8|0
1604493300000|2020-11-04 12:35:00|1250.94|1250.94|1251.93|1251.93|1251.93|1251.93|1250.86|1250.86|0
1604493600000|2020-11-04 12:40:00|1251.72|1251.72|1251.76|1251.76|1253.01|1253.01|1249.61|1249.61|0
1604493900000|2020-11-04 12:45:00|1251.97|1251.97|1251.54|1251.54|1253.47|1253.47|1251.33|1251.33|0
1604494200000|2020-11-04 12:50:00|1251.33|1251.33|1252.18|1252.18|1252.83|1252.83|1250.68|1250.68|0
1604494500000|2020-11-04 12:55:00|1251.76|1251.76|1251.51|1251.51|1251.97|1251.97|1250.65|1250.65|0
1604494800000|2020-11-04 13:00:00|1251.29|1251.29|1252.34|1252.34|1252.56|1252.56|1250.86|1250.86|0
1604495100000|2020-11-04 13:05:00|1251.06|1251.06|1250.24|1250.24|1252.47|1252.47|1250.24|1250.24|0
1604495400000|2020-11-04 13:10:00|1249.81|1249.81|1250.89|1250.89|1250.89|1250.89|1249.38|1249.38|0
1604495700000|2020-11-04 13:15:00|1251.31|1251.31|1250.46|1250.46|1251.96|1251.96|1250.24|1250.24|0
1604496000000|2020-11-04 13:20:00|1252.17|1252.17|1253.65|1253.65|1255.07|1255.07|1251.96|1251.96|0
1604496300000|2020-11-04 13:25:00|1253.44|1253.44|1252.71|1252.71|1253.56|1253.56|1252.28|1252.28|0
1604496600000|2020-11-04 13:30:00|1251.42|1251.42|1251.36|1251.36|1252.06|1252.06|1251.21|1251.21|0
1604496900000|2020-11-04 13:35:00|1251.15|1251.15|1253.64|1253.64|1253.64|1253.64|1251.02|1251.02|0
1604497200000|2020-11-04 13:40:00|1253.42|1253.42|1253.85|1253.85|1253.85|1253.85|1252.35|1252.35|0
1604497500000|2020-11-04 13:45:00|1253.64|1253.64|1253.42|1253.42|1253.85|1253.85|1252.99|1252.99|0
1604497800000|2020-11-04 13:50:00|1253.85|1253.85|1254.39|1254.39|1255.46|1255.46|1252.99|1252.99|0
1604498100000|2020-11-04 13:55:00|1253.85|1253.85|1251.28|1251.28|1253.85|1253.85|1251.28|1251.28|0
1604498400000|2020-11-04 14:00:00|1251.71|1251.71|1253.63|1253.63|1253.63|1253.63|1251.71|1251.71|0
1604498700000|2020-11-04 14:05:00|1254.06|1254.06|1254.06|1254.06|1255.13|1255.13|1253.41|1253.41|0
1604499000000|2020-11-04 14:10:00|1255.13|1255.13|1251.15|1251.15|1255.13|1255.13|1250.51|1250.51|0
1604499300000|2020-11-04 14:15:00|1250.73|1250.73|1249.87|1249.87|1251.8|1251.8|1249.44|1249.44|0
1604499600000|2020-11-04 14:20:00|1249.22|1249.22|1250.2|1250.2|1250.2|1250.2|1247.41|1247.41|0
1604499900000|2020-11-04 14:25:00|1249.77|1249.77|1250.76|1250.76|1250.76|1250.76|1249.48|1249.48|0
1604500200000|2020-11-04 14:30:00|1250.98|1250.98|1242.78|1242.78|1251.83|1251.83|1242.78|1242.78|0
1604500500000|2020-11-04 14:35:00|1243|1243|1240.31|1240.31|1243.64|1243.64|1238.6|1238.6|0
1604500800000|2020-11-04 14:40:00|1240.95|1240.95|1243.06|1243.06|1244.13|1244.13|1240.49|1240.49|0
1604501100000|2020-11-04 14:45:00|1243.7|1243.7|1246.83|1246.83|1246.83|1246.83|1243.06|1243.06|0
1604501400000|2020-11-04 14:50:00|1247.25|1247.25|1249.49|1249.49|1249.49|1249.49|1246.52|1246.52|0
1604501700000|2020-11-04 14:55:00|1249.28|1249.28|1252.61|1252.61|1252.73|1252.73|1249.22|1249.22|0
1604502000000|2020-11-04 15:00:00|1253.47|1253.47|1253.12|1253.12|1254.76|1254.76|1251.54|1251.54|0
1604502300000|2020-11-04 15:05:00|1252.7|1252.7|1253.34|1253.34|1253.34|1253.34|1252.48|1252.48|0
1604502600000|2020-11-04 15:10:00|1253.77|1253.77|1253.51|1253.51|1253.77|1253.77|1251.71|1251.71|0
1604502900000|2020-11-04 15:15:00|1253.08|1253.08|1253.77|1253.77|1253.77|1253.77|1252.65|1252.65|0
1604503200000|2020-11-04 15:20:00|1254.3|1254.3|1253.42|1253.42|1254.39|1254.39|1252.99|1252.99|0
1604503500000|2020-11-04 15:25:00|1252.99|1252.99|1251.49|1251.49|1252.99|1252.99|1251.49|1251.49|0
1604503800000|2020-11-04 15:30:00|1251.28|1251.28|1253.42|1253.42|1254.39|1254.39|1251.28|1251.28|0
1604504100000|2020-11-04 15:35:00|1252.99|1252.99|1249.14|1249.14|1252.99|1252.99|1248.42|1248.42|0
1604504400000|2020-11-04 15:40:00|1249.57|1249.57|1249.77|1249.77|1249.83|1249.83|1248.54|1248.54|0
1604504700000|2020-11-04 15:45:00|1250.2|1250.2|1250.43|1250.43|1250.86|1250.86|1249.77|1249.77|0
1604505000000|2020-11-04 15:50:00|1250.86|1250.86|1251.72|1251.72|1251.93|1251.93|1249.79|1249.79|0
1604505300000|2020-11-04 15:55:00|1251.29|1251.29|1247.7|1247.7|1251.29|1251.29|1245.93|1245.93|0
1604505600000|2020-11-04 16:00:00|1247.86|1247.86|1248.58|1248.58|1250.82|1250.82|1247.86|1247.86|0
1604505900000|2020-11-04 16:05:00|1248.8|1248.8|1247.82|1247.82|1250.08|1250.08|1247.82|1247.82|0
1604506200000|2020-11-04 16:10:00|1247.39|1247.39|1245.33|1245.33|1247.82|1247.82|1244.81|1244.81|0
1604506500000|2020-11-04 16:15:00|1245.55|1245.55|1247.11|1247.11|1247.97|1247.97|1245.55|1245.55|0
1604506800000|2020-11-04 16:20:00|1246.9|1246.9|1247.86|1247.86|1248.28|1248.28|1246.66|1246.66|0
1604507100000|2020-11-04 16:25:00|1248.07|1248.07|1251.01|1251.01|1251.25|1251.25|1247.64|1247.64|0
1604564100000|2020-11-05 08:15:00|1254.05|1254.05|1252.95|1252.95|1256.09|1256.09|1252.55|1252.55|0
1604564400000|2020-11-05 08:20:00|1252.3|1252.3|1249.52|1249.52|1252.3|1252.3|1249.3|1249.3|0
1604564700000|2020-11-05 08:25:00|1248.87|1248.87|1247|1247|1248.87|1248.87|1244.59|1244.59|0
1604565000000|2020-11-05 08:30:00|1246.36|1246.36|1244.73|1244.73|1246.66|1246.66|1243.88|1243.88|0
1604565300000|2020-11-05 08:35:00|1244.09|1244.09|1247.09|1247.09|1247.95|1247.95|1244.09|1244.09|0
1604565600000|2020-11-05 08:40:00|1247.52|1247.52|1248.16|1248.16|1249.23|1249.23|1246.66|1246.66|0
1604565900000|2020-11-05 08:45:00|1248.59|1248.59|1248.46|1248.46|1249.66|1249.66|1248.16|1248.16|0
1604566200000|2020-11-05 08:50:00|1248.24|1248.24|1249.22|1249.22|1250.94|1250.94|1248.24|1248.24|0
1604566500000|2020-11-05 08:55:00|1249.01|1249.01|1248.94|1248.94|1250.27|1250.27|1248.79|1248.79|0
1604566800000|2020-11-05 09:00:00|1249.37|1249.37|1246.58|1246.58|1250.87|1250.87|1246.58|1246.58|0
1604567100000|2020-11-05 09:05:00|1246.15|1246.15|1247.52|1247.52|1247.52|1247.52|1245.08|1245.08|0
1604567400000|2020-11-05 09:10:00|1247.09|1247.09|1247.16|1247.16|1248.23|1248.23|1246.09|1246.09|0
1604567700000|2020-11-05 09:15:00|1246.95|1246.95|1245.66|1245.66|1248.02|1248.02|1245.23|1245.23|0
1604568000000|2020-11-05 09:20:00|1245.45|1245.45|1247.59|1247.59|1248.02|1248.02|1245.45|1245.45|0
1604568300000|2020-11-05 09:25:00|1246.95|1246.95|1245.66|1245.66|1246.95|1246.95|1245.02|1245.02|0
1604568600000|2020-11-05 09:30:00|1246.09|1246.09|1245.79|1245.79|1246.09|1246.09|1245.23|1245.23|0
1604568900000|2020-11-05 09:35:00|1245.15|1245.15|1247.08|1247.08|1247.08|1247.08|1245.15|1245.15|0
1604569200000|2020-11-05 09:40:00|1247.51|1247.51|1249.87|1249.87|1249.87|1249.87|1247.51|1247.51|0
1604569500000|2020-11-05 09:45:00|1250.08|1250.08|1249.87|1249.87|1250.94|1250.94|1249.87|1249.87|0
1604569800000|2020-11-05 09:50:00|1250.51|1250.51|1249.44|1249.44|1251.37|1251.37|1249.01|1249.01|0
1604570100000|2020-11-05 09:55:00|1249.01|1249.01|1247.51|1247.51|1249.01|1249.01|1247.08|1247.08|0
1604570400000|2020-11-05 10:00:00|1247.47|1247.47|1249.79|1249.79|1249.79|1249.79|1247.25|1247.25|0
1604570700000|2020-11-05 10:05:00|1249.57|1249.57|1255.18|1255.18|1255.18|1255.18|1249.36|1249.36|0
1604571000000|2020-11-05 10:10:00|1254.64|1254.64|1252.95|1252.95|1254.64|1254.64|1251.67|1251.67|0
1604571300000|2020-11-05 10:15:00|1252.53|1252.53|1253.81|1253.81|1254.03|1254.03|1252.31|1252.31|0
1604571600000|2020-11-05 10:20:00|1254.56|1254.56|1256|1256|1256|1256|1254.4|1254.4|0
1604571900000|2020-11-05 10:25:00|1255.47|1255.47|1255.02|1255.02|1255.47|1255.47|1252.71|1252.71|0
1604572200000|2020-11-05 10:30:00|1254.48|1254.48|1257.24|1257.24|1257.24|1257.24|1253.26|1253.26|0
1604572500000|2020-11-05 10:35:00|1257.78|1257.78|1262.06|1262.06|1262.06|1262.06|1257.78|1257.78|0
1604572800000|2020-11-05 10:40:00|1261.53|1261.53|1262.31|1262.31|1264.21|1264.21|1261.53|1261.53|0
1604573100000|2020-11-05 10:45:00|1261.78|1261.78|1262.31|1262.31|1264.45|1264.45|1260.7|1260.7|0
1604573400000|2020-11-05 10:50:00|1261.24|1261.24|1263.59|1263.59|1264.05|1264.05|1261.24|1261.24|0
1604573700000|2020-11-05 10:55:00|1264.12|1264.12|1264.7|1264.7|1264.7|1264.7|1262.39|1262.39|0
1604574000000|2020-11-05 11:00:00|1264.16|1264.16|1263.09|1263.09|1264.16|1264.16|1263.09|1263.09|0
1604574300000|2020-11-05 11:05:00|1262.56|1262.56|1260.79|1260.79|1262.56|1262.56|1259.72|1259.72|0
1604574600000|2020-11-05 11:10:00|1260.26|1260.26|1260.26|1260.26|1262.4|1262.4|1259.72|1259.72|0
1604574900000|2020-11-05 11:15:00|1260.79|1260.79|1263.14|1263.14|1263.14|1263.14|1260.79|1260.79|0
1604575200000|2020-11-05 11:20:00|1263.1|1263.1|1264.71|1264.71|1264.71|1264.71|1262.57|1262.57|0
1604575500000|2020-11-05 11:25:00|1264.67|1264.67|1264.26|1264.26|1265.74|1265.74|1264.26|1264.26|0
1604575800000|2020-11-05 11:30:00|1263.72|1263.72|1260.92|1260.92|1263.72|1263.72|1260.92|1260.92|0
1604576100000|2020-11-05 11:35:00|1259.31|1259.31|1260.09|1260.09|1260.09|1260.09|1259.31|1259.31|0
1604576400000|2020-11-05 11:40:00|1260.62|1260.62|1261.85|1261.85|1261.85|1261.85|1260.62|1260.62|0
1604576700000|2020-11-05 11:45:00|1261.31|1261.31|1260.64|1260.64|1262.33|1262.33|1260.11|1260.11|0
1604577000000|2020-11-05 11:50:00|1261.18|1261.18|1260.11|1260.11|1261.18|1261.18|1260.11|1260.11|0
1604577300000|2020-11-05 11:55:00|1259.57|1259.57|1260.4|1260.4|1261.67|1261.67|1259.53|1259.53|0
1604577600000|2020-11-05 12:00:00|1259.86|1259.86|1259.32|1259.32|1259.86|1259.86|1258.79|1258.79|0
1604577900000|2020-11-05 12:05:00|1258.79|1258.79|1259.32|1259.32|1259.32|1259.32|1258.25|1258.25|0
1604578500000|2020-11-05 12:15:00|1259.86|1259.86|1260.93|1260.93|1260.93|1260.93|1259.86|1259.86|0
1604578800000|2020-11-05 12:20:00|1259.86|1259.86|1258.79|1258.79|1259.86|1259.86|1258.79|1258.79|0
1604579100000|2020-11-05 12:25:00|1259.32|1259.32|1260.01|1260.01|1260.01|1260.01|1258.79|1258.79|0
1604579400000|2020-11-05 12:30:00|1260.55|1260.55|1261.42|1261.42|1261.42|1261.42|1260.34|1260.34|0
1604579700000|2020-11-05 12:35:00|1261.95|1261.95|1265.25|1265.25|1265.25|1265.25|1261.95|1261.95|0
1604580000000|2020-11-05 12:40:00|1265.79|1265.79|1264.84|1264.84|1267.39|1267.39|1264.3|1264.3|0
1604580300000|2020-11-05 12:45:00|1265.37|1265.37|1266.98|1266.98|1266.98|1266.98|1265.37|1265.37|0
1604580600000|2020-11-05 12:50:00|1267.52|1267.52|1268.05|1268.05|1268.59|1268.59|1266.45|1266.45|0
1604580900000|2020-11-05 12:55:00|1267.52|1267.52|1265.91|1265.91|1267.52|1267.52|1265.91|1265.91|0
1604581200000|2020-11-05 13:00:00|1266.45|1266.45|1266.4|1266.4|1266.45|1266.45|1265.91|1265.91|0
1604581500000|2020-11-05 13:05:00|1265.87|1265.87|1265.33|1265.33|1266.4|1266.4|1264.8|1264.8|0
1604581800000|2020-11-05 13:10:00|1265.87|1265.87|1269.29|1269.29|1269.83|1269.83|1265.87|1265.87|0
1604582100000|2020-11-05 13:15:00|1268.22|1268.22|1267.06|1267.06|1268.75|1268.75|1266.53|1266.53|0
1604582400000|2020-11-05 13:20:00|1267.6|1267.6|1268.67|1268.67|1268.67|1268.67|1266.53|1266.53|0
1604582700000|2020-11-05 13:25:00|1268.71|1268.71|1266.61|1266.61|1268.71|1268.71|1266.61|1266.61|0
1604583000000|2020-11-05 13:30:00|1266.07|1266.07|1266.07|1266.07|1266.61|1266.61|1265|1265|0
1604583300000|2020-11-05 13:35:00|1266.61|1266.61|1268.75|1268.75|1268.75|1268.75|1266.61|1266.61|0
1604583600000|2020-11-05 13:40:00|1269|1269|1267.31|1267.31|1269.54|1269.54|1267.31|1267.31|0
1604583900000|2020-11-05 13:45:00|1267.23|1267.23|1266.16|1266.16|1268.84|1268.84|1266.16|1266.16|0
1604584200000|2020-11-05 13:50:00|1266.69|1266.69|1267.61|1267.61|1268.15|1268.15|1266.69|1266.69|0
1604584500000|2020-11-05 13:55:00|1268.15|1268.15|1267.07|1267.07|1268.15|1268.15|1267.07|1267.07|0
1604584800000|2020-11-05 14:00:00|1267.61|1267.61|1267.9|1267.9|1268.15|1268.15|1267.61|1267.61|0
1604585100000|2020-11-05 14:05:00|1267.36|1267.36|1267.11|1267.11|1268.31|1268.31|1266.7|1266.7|0
1604585400000|2020-11-05 14:10:00|1267.65|1267.65|1267.34|1267.34|1267.65|1267.65|1266.8|1266.8|0
1604585700000|2020-11-05 14:15:00|1266.8|1266.8|1266.8|1266.8|1267.88|1267.88|1266.8|1266.8|0
1604586000000|2020-11-05 14:20:00|1266.27|1266.27|1265.73|1265.73|1267.34|1267.34|1265.73|1265.73|0
1604586300000|2020-11-05 14:25:00|1266.27|1266.27|1267.3|1267.3|1267.84|1267.84|1265.16|1265.16|0
1604586600000|2020-11-05 14:30:00|1266.76|1266.76|1267.61|1267.61|1268.14|1268.14|1264.85|1264.85|0
1604586900000|2020-11-05 14:35:00|1267.07|1267.07|1267.34|1267.34|1269.75|1269.75|1266.49|1266.49|0
1604587200000|2020-11-05 14:40:00|1266.8|1266.8|1269.94|1269.94|1269.94|1269.94|1266.18|1266.18|0
1604587500000|2020-11-05 14:45:00|1270.47|1270.47|1268.86|1268.86|1270.47|1270.47|1268.86|1268.86|0
1604587800000|2020-11-05 14:50:00|1269.4|1269.4|1270.47|1270.47|1271.01|1271.01|1268.86|1268.86|0
1604588100000|2020-11-05 14:55:00|1270.51|1270.51|1273.46|1273.46|1273.46|1273.46|1270.39|1270.39|0
1604588400000|2020-11-05 15:00:00|1273.5|1273.5|1271.81|1271.81|1273.5|1273.5|1270.74|1270.74|0
1604588700000|2020-11-05 15:05:00|1271.89|1271.89|1273.46|1273.46|1273.58|1273.58|1271.89|1271.89|0
1604589000000|2020-11-05 15:10:00|1274|1274|1278.45|1278.45|1278.45|1278.45|1274|1274|0
1604589300000|2020-11-05 15:15:00|1278.99|1278.99|1281.12|1281.12|1281.61|1281.61|1278.99|1278.99|0
1604589600000|2020-11-05 15:20:00|1281.16|1281.16|1281.55|1281.55|1281.59|1281.59|1279.24|1279.24|0
1604589900000|2020-11-05 15:25:00|1281.51|1281.51|1280.67|1280.67|1282.58|1282.58|1280.67|1280.67|0
1604590200000|2020-11-05 15:30:00|1280.13|1280.13|1281.7|1281.7|1282.23|1282.23|1280.13|1280.13|0
1604590500000|2020-11-05 15:35:00|1281.74|1281.74|1280.63|1280.63|1282.31|1282.31|1280.63|1280.63|0
1604590800000|2020-11-05 15:40:00|1280.67|1280.67|1283.06|1283.06|1283.06|1283.06|1280.67|1280.67|0
1604591100000|2020-11-05 15:45:00|1282.52|1282.52|1283.22|1283.22|1284.29|1284.29|1281.99|1281.99|0
1604591400000|2020-11-05 15:50:00|1282.69|1282.69|1280.25|1280.25|1283.22|1283.22|1280.25|1280.25|0
1604591700000|2020-11-05 15:55:00|1279.72|1279.72|1278.79|1278.79|1280.84|1280.84|1278.25|1278.25|0
1604592000000|2020-11-05 16:00:00|1279.33|1279.33|1279.33|1279.33|1279.86|1279.86|1278.25|1278.25|0
1604592300000|2020-11-05 16:05:00|1279.17|1279.17|1277.52|1277.52|1279.17|1279.17|1276.45|1276.45|0
1604592600000|2020-11-05 16:10:00|1277.37|1277.37|1275.22|1275.22|1277.9|1277.9|1275.22|1275.22|0
1604592900000|2020-11-05 16:15:00|1275.76|1275.76|1276.18|1276.18|1276.29|1276.29|1275.56|1275.56|0
1604593200000|2020-11-05 16:20:00|1275.65|1275.65|1275.79|1275.79|1276.14|1276.14|1275.25|1275.25|0
1604593500000|2020-11-05 16:25:00|1275.94|1275.94|1274.02|1274.02|1276.56|1276.56|1273.25|1273.25|0
1604650500000|2020-11-06 08:15:00|1298.92|1298.92|1295.58|1295.58|1298.92|1298.92|1292.9|1292.9|0
1604650800000|2020-11-06 08:20:00|1294.51|1294.51|1294.84|1294.84|1296.4|1296.4|1292.12|1292.12|0
1604651100000|2020-11-06 08:25:00|1295.37|1295.37|1296.49|1296.49|1297.02|1297.02|1292.16|1292.16|0
1604651400000|2020-11-06 08:30:00|1295.95|1295.95|1297.56|1297.56|1299.7|1299.7|1294.88|1294.88|0
1604651700000|2020-11-06 08:35:00|1297.02|1297.02|1296.76|1296.76|1297.3|1297.3|1294.25|1294.25|0
1604652000000|2020-11-06 08:40:00|1295.69|1295.69|1296.88|1296.88|1299.98|1299.98|1295.69|1295.69|0
1604652300000|2020-11-06 08:45:00|1296.35|1296.35|1301.63|1301.63|1302.7|1302.7|1296.35|1296.35|0
1604652600000|2020-11-06 08:50:00|1302.16|1302.16|1300.97|1300.97|1302.16|1302.16|1298.37|1298.37|0
1604652900000|2020-11-06 08:55:00|1300.43|1300.43|1295.61|1295.61|1301.5|1301.5|1294.53|1294.53|0
1604653200000|2020-11-06 09:00:00|1294.53|1294.53|1295.47|1295.47|1296.14|1296.14|1293.46|1293.46|0
1604653500000|2020-11-06 09:05:00|1294.4|1294.4|1293.71|1293.71|1295.09|1295.09|1293.17|1293.17|0
1604653800000|2020-11-06 09:10:00|1293.17|1293.17|1292.35|1292.35|1293.17|1293.17|1289.67|1289.67|0
1604654100000|2020-11-06 09:15:00|1291.81|1291.81|1289.75|1289.75|1292.88|1292.88|1289.75|1289.75|0
1604654400000|2020-11-06 09:20:00|1289.22|1289.22|1291.4|1291.4|1291.4|1291.4|1288.68|1288.68|0
1604654700000|2020-11-06 09:25:00|1290.33|1290.33|1287.65|1287.65|1290.33|1290.33|1287.65|1287.65|0
1604655000000|2020-11-06 09:30:00|1287.11|1287.11|1293.54|1293.54|1293.54|1293.54|1286.27|1286.27|0
1604655300000|2020-11-06 09:35:00|1293.01|1293.01|1293.54|1293.54|1294.08|1294.08|1292.47|1292.47|0
1604655600000|2020-11-06 09:40:00|1294.08|1294.08|1291.24|1291.24|1294.08|1294.08|1289.05|1289.05|0
1604655900000|2020-11-06 09:45:00|1290.16|1290.16|1289.09|1289.09|1290.16|1290.16|1289.09|1289.09|0
1604656200000|2020-11-06 09:50:00|1289.05|1289.05|1283.57|1283.57|1289.05|1289.05|1282.5|1282.5|0
1604656500000|2020-11-06 09:55:00|1280.35|1280.35|1279.4|1279.4|1280.89|1280.89|1278.87|1278.87|0
1604656800000|2020-11-06 10:00:00|1280.48|1280.48|1277.8|1277.8|1281.01|1281.01|1277.26|1277.26|0
1604657100000|2020-11-06 10:05:00|1277.26|1277.26|1276.27|1276.27|1278.42|1278.42|1275.74|1275.74|0
1604657400000|2020-11-06 10:10:00|1275.74|1275.74|1276.27|1276.27|1276.74|1276.74|1275.2|1275.2|0
1604657700000|2020-11-06 10:15:00|1276.81|1276.81|1278.42|1278.42|1278.42|1278.42|1276.27|1276.27|0
1604658000000|2020-11-06 10:20:00|1278.11|1278.11|1279.71|1279.71|1279.71|1279.71|1277.57|1277.57|0
1604658300000|2020-11-06 10:25:00|1280.25|1280.25|1280.83|1280.83|1280.83|1280.83|1280.25|1280.25|0
1604658600000|2020-11-06 10:30:00|1280.29|1280.29|1281.8|1281.8|1281.8|1281.8|1280.06|1280.06|0
1604658900000|2020-11-06 10:35:00|1281.26|1281.26|1281.26|1281.26|1282.33|1282.33|1281.26|1281.26|0
1604659200000|2020-11-06 10:40:00|1280.19|1280.19|1279.65|1279.65|1281.26|1281.26|1279.65|1279.65|0
1604659500000|2020-11-06 10:45:00|1278.58|1278.58|1278.81|1278.81|1279.65|1279.65|1278.58|1278.58|0
1604659800000|2020-11-06 10:50:00|1278.65|1278.65|1278.5|1278.5|1279.57|1279.57|1277.96|1277.96|0
1604660100000|2020-11-06 10:55:00|1279.03|1279.03|1277.96|1277.96|1279.03|1279.03|1277.96|1277.96|0
1604660400000|2020-11-06 11:00:00|1278.5|1278.5|1279.69|1279.69|1279.69|1279.69|1278.5|1278.5|0
1604660700000|2020-11-06 11:05:00|1279.54|1279.54|1279|1279|1280.07|1280.07|1278.47|1278.47|0
1604661000000|2020-11-06 11:10:00|1279.47|1279.47|1278.17|1278.17|1279.78|1279.78|1278.17|1278.17|0
1604661300000|2020-11-06 11:15:00|1279.24|1279.24|1278.75|1278.75|1279.78|1279.78|1278.75|1278.75|0
1604661600000|2020-11-06 11:20:00|1278.21|1278.21|1278.13|1278.13|1278.75|1278.75|1278.13|1278.13|0
1604661900000|2020-11-06 11:25:00|1277.59|1277.59|1277.67|1277.67|1278.21|1278.21|1277.14|1277.14|0
1604662200000|2020-11-06 11:30:00|1277.14|1277.14|1278.21|1278.21|1278.21|1278.21|1276.6|1276.6|0
1604662500000|2020-11-06 11:35:00|1277.14|1277.14|1276.98|1276.98|1277.14|1277.14|1275.38|1275.38|0
1604662800000|2020-11-06 11:40:00|1277.52|1277.52|1272.01|1272.01|1277.52|1277.52|1272.01|1272.01|0
1604663100000|2020-11-06 11:45:00|1273.08|1273.08|1270.53|1270.53|1273.61|1273.61|1270.53|1270.53|0
1604663400000|2020-11-06 11:50:00|1271.07|1271.07|1271.07|1271.07|1271.6|1271.6|1271.07|1271.07|0
1604663700000|2020-11-06 11:55:00|1271.6|1271.6|1272.67|1272.67|1272.67|1272.67|1270.53|1270.53|0
1604664000000|2020-11-06 12:00:00|1273.21|1273.21|1272.67|1272.67|1273.21|1273.21|1272.67|1272.67|0
1604664300000|2020-11-06 12:05:00|1272.14|1272.14|1272.67|1272.67|1272.67|1272.67|1271.6|1271.6|0
1604664600000|2020-11-06 12:10:00|1272.14|1272.14|1272.14|1272.14|1273.21|1273.21|1271.6|1271.6|0
1604664900000|2020-11-06 12:15:00|1272.67|1272.67|1275.6|1275.6|1276.14|1276.14|1272.67|1272.67|0
1604665200000|2020-11-06 12:20:00|1275.07|1275.07|1273.33|1273.33|1275.07|1275.07|1272.8|1272.8|0
1604665500000|2020-11-06 12:25:00|1272.26|1272.26|1273.25|1273.25|1273.94|1273.94|1272.18|1272.18|0
1604665800000|2020-11-06 12:30:00|1273.1|1273.1|1270.95|1270.95|1273.1|1273.1|1270.95|1270.95|0
1604666100000|2020-11-06 12:35:00|1270.42|1270.42|1268.99|1268.99|1270.42|1270.42|1268.99|1268.99|0
1604666400000|2020-11-06 12:40:00|1268.46|1268.46|1269.41|1269.41|1270.48|1270.48|1267.8|1267.8|0
1604666700000|2020-11-06 12:45:00|1269.94|1269.94|1271.18|1271.18|1272.25|1272.25|1269.41|1269.41|0
1604667000000|2020-11-06 12:50:00|1271.26|1271.26|1271.26|1271.26|1271.8|1271.8|1270.73|1270.73|0
1604667300000|2020-11-06 12:55:00|1271.8|1271.8|1271.8|1271.8|1272.87|1272.87|1271.8|1271.8|0
1604667600000|2020-11-06 13:00:00|1271.26|1271.26|1270.19|1270.19|1271.26|1271.26|1269.66|1269.66|0
1604667900000|2020-11-06 13:05:00|1270.11|1270.11|1267.81|1267.81|1270.11|1270.11|1267.81|1267.81|0
1604668200000|2020-11-06 13:10:00|1267.66|1267.66|1271.79|1271.79|1271.79|1271.79|1267.5|1267.5|0
1604668500000|2020-11-06 13:15:00|1271.83|1271.83|1270.26|1270.26|1271.83|1271.83|1269.64|1269.64|0
1604668800000|2020-11-06 13:20:00|1270.8|1270.8|1272.41|1272.41|1272.41|1272.41|1270.8|1270.8|0
1604669100000|2020-11-06 13:25:00|1271.87|1271.87|1270.26|1270.26|1271.87|1271.87|1270.26|1270.26|0
1604669400000|2020-11-06 13:30:00|1271.33|1271.33|1276.53|1276.53|1276.53|1276.53|1270.8|1270.8|0
1604669700000|2020-11-06 13:35:00|1275.99|1275.99|1276.4|1276.4|1276.4|1276.4|1274.8|1274.8|0
1604670000000|2020-11-06 13:40:00|1275.87|1275.87|1275.23|1275.23|1275.87|1275.87|1273.72|1273.72|0
1604670300000|2020-11-06 13:45:00|1275.77|1275.77|1275.23|1275.23|1275.77|1275.77|1275.23|1275.23|0
1604670600000|2020-11-06 13:50:00|1276.3|1276.3|1278.98|1278.98|1278.98|1278.98|1276.3|1276.3|0
1604670900000|2020-11-06 13:55:00|1279.52|1279.52|1278.37|1278.37|1280.59|1280.59|1278.37|1278.37|0
1604671200000|2020-11-06 14:00:00|1278.91|1278.91|1277.84|1277.84|1278.91|1278.91|1277.84|1277.84|0
1604671500000|2020-11-06 14:05:00|1278.37|1278.37|1279.45|1279.45|1279.45|1279.45|1277.84|1277.84|0
1604671800000|2020-11-06 14:10:00|1279.82|1279.82|1280.82|1280.82|1280.82|1280.82|1279.28|1279.28|0
1604672100000|2020-11-06 14:15:00|1281.35|1281.35|1284.41|1284.41|1284.41|1284.41|1281.35|1281.35|0
1604672400000|2020-11-06 14:20:00|1284.95|1284.95|1284.1|1284.1|1284.95|1284.95|1283.57|1283.57|0
1604672700000|2020-11-06 14:25:00|1283.03|1283.03|1281.81|1281.81|1284.1|1284.1|1281.81|1281.81|0
1604673000000|2020-11-06 14:30:00|1282.88|1282.88|1279.13|1279.13|1283.41|1283.41|1278.05|1278.05|0
1604673300000|2020-11-06 14:35:00|1279.66|1279.66|1281.27|1281.27|1281.27|1281.27|1279.13|1279.13|0
1604673600000|2020-11-06 14:40:00|1280.73|1280.73|1283.41|1283.41|1283.95|1283.95|1280.73|1280.73|0
1604673900000|2020-11-06 14:45:00|1284.49|1284.49|1280.2|1280.2|1284.49|1284.49|1280.2|1280.2|0
1604674200000|2020-11-06 14:50:00|1279.13|1279.13|1278.59|1278.59|1279.79|1279.79|1278.05|1278.05|0
1604674500000|2020-11-06 14:55:00|1277.52|1277.52|1278.44|1278.44|1278.44|1278.44|1276.45|1276.45|0
1604674800000|2020-11-06 15:00:00|1277.9|1277.9|1275.76|1275.76|1278.44|1278.44|1275.76|1275.76|0
1604675100000|2020-11-06 15:05:00|1275.22|1275.22|1275.9|1275.9|1276.83|1276.83|1275.22|1275.22|0
1604675400000|2020-11-06 15:10:00|1276.44|1276.44|1276.44|1276.44|1276.97|1276.97|1275.9|1275.9|0
1604675700000|2020-11-06 15:15:00|1275.9|1275.9|1273.72|1273.72|1275.9|1275.9|1273.72|1273.72|0
1604676000000|2020-11-06 15:20:00|1273.47|1273.47|1273.82|1273.82|1274.54|1274.54|1272.23|1272.23|0
1604676300000|2020-11-06 15:25:00|1272.75|1272.75|1273.82|1273.82|1273.82|1273.82|1272.75|1272.75|0
1604676600000|2020-11-06 15:30:00|1274.35|1274.35|1272.75|1272.75|1275.96|1275.96|1271.68|1271.68|0
1604676900000|2020-11-06 15:35:00|1273.28|1273.28|1273.37|1273.37|1274.31|1274.31|1273.28|1273.28|0
1604677200000|2020-11-06 15:40:00|1273.9|1273.9|1272.29|1272.29|1273.9|1273.9|1271.76|1271.76|0
1604677500000|2020-11-06 15:45:00|1271.76|1271.76|1272.33|1272.33|1272.33|1272.33|1270.64|1270.64|0
1604677800000|2020-11-06 15:50:00|1272.87|1272.87|1273.39|1273.39|1273.39|1273.39|1271.88|1271.88|0
1604678100000|2020-11-06 15:55:00|1272.85|1272.85|1268.77|1268.77|1272.85|1272.85|1268.77|1268.77|0
1604678400000|2020-11-06 16:00:00|1269.31|1269.31|1270.01|1270.01|1271.08|1271.08|1269.31|1269.31|0
1604678700000|2020-11-06 16:05:00|1270.54|1270.54|1269.64|1269.64|1271.08|1271.08|1269.64|1269.64|0
1604679000000|2020-11-06 16:10:00|1269.1|1269.1|1269.68|1269.68|1270.21|1270.21|1269.1|1269.1|0
1604679300000|2020-11-06 16:15:00|1269.06|1269.06|1268.6|1268.6|1270.13|1270.13|1268.4|1268.4|0
1604679600000|2020-11-06 16:20:00|1268.29|1268.29|1265.47|1265.47|1268.29|1268.29|1264.93|1264.93|0
1604679900000|2020-11-06 16:25:00|1265.32|1265.32|1265.85|1265.85|1268.18|1268.18|1265.19|1265.19|0
1604909700000|2020-11-09 08:15:00|1278.12|1278.12|1271.69|1271.69|1278.65|1278.65|1271.15|1271.15|0
1604910000000|2020-11-09 08:20:00|1272.22|1272.22|1272.68|1272.68|1276.51|1276.51|1271.6|1271.6|0
1604910300000|2020-11-09 08:25:00|1271.6|1271.6|1264.64|1264.64|1271.6|1271.6|1264.64|1264.64|0
1604910600000|2020-11-09 08:30:00|1263.57|1263.57|1264.64|1264.64|1265.71|1265.71|1263.57|1263.57|0
1604910900000|2020-11-09 08:35:00|1266.25|1266.25|1271.07|1271.07|1271.07|1271.07|1266.25|1266.25|0
1604911200000|2020-11-09 08:40:00|1270.53|1270.53|1271.07|1271.07|1271.07|1271.07|1268.93|1268.93|0
1604911500000|2020-11-09 08:45:00|1271.6|1271.6|1273.75|1273.75|1274.82|1274.82|1271.6|1271.6|0
1604911800000|2020-11-09 08:50:00|1273.21|1273.21|1272.68|1272.68|1275.36|1275.36|1272.68|1272.68|0
1604912100000|2020-11-09 08:55:00|1271.6|1271.6|1269.62|1269.62|1271.6|1271.6|1268.54|1268.54|0
1604912400000|2020-11-09 09:00:00|1271.22|1271.22|1269.62|1269.62|1271.22|1271.22|1268.54|1268.54|0
1604912700000|2020-11-09 09:05:00|1269.08|1269.08|1267.7|1267.7|1269.08|1269.08|1267.7|1267.7|0
1604913000000|2020-11-09 09:10:00|1268.23|1268.23|1268.46|1268.46|1269.53|1269.53|1267.77|1267.77|0
1604913300000|2020-11-09 09:15:00|1269|1269|1265.24|1265.24|1269|1269|1264.17|1264.17|0
1604913600000|2020-11-09 09:20:00|1266.85|1266.85|1265.78|1265.78|1267.39|1267.39|1265.78|1265.78|0
1604913900000|2020-11-09 09:25:00|1265.24|1265.24|1264.71|1264.71|1265.24|1265.24|1264.17|1264.17|0
1604914200000|2020-11-09 09:30:00|1265.24|1265.24|1266.65|1266.65|1266.65|1266.65|1264.5|1264.5|0
1604914500000|2020-11-09 09:35:00|1266.11|1266.11|1263.97|1263.97|1266.11|1266.11|1263.97|1263.97|0
1604914800000|2020-11-09 09:40:00|1263.43|1263.43|1264.5|1264.5|1264.5|1264.5|1262.9|1262.9|0
1604915100000|2020-11-09 09:45:00|1263.97|1263.97|1262.9|1262.9|1264.5|1264.5|1262.9|1262.9|0
1604915400000|2020-11-09 09:50:00|1265.04|1265.04|1264.5|1264.5|1265.04|1265.04|1263.97|1263.97|0
1604915700000|2020-11-09 09:55:00|1263.97|1263.97|1261.41|1261.41|1264.5|1264.5|1261.41|1261.41|0
1604916000000|2020-11-09 10:00:00|1261.95|1261.95|1263.55|1263.55|1265.16|1265.16|1261.95|1261.95|0
1604916300000|2020-11-09 10:05:00|1264.63|1264.63|1266.23|1266.23|1266.23|1266.23|1264.63|1264.63|0
1604916600000|2020-11-09 10:10:00|1266.77|1266.77|1267.31|1267.31|1267.31|1267.31|1266.77|1266.77|0
1604916900000|2020-11-09 10:15:00|1267.84|1267.84|1267.8|1267.8|1268.87|1268.87|1267.68|1267.68|0
1604917200000|2020-11-09 10:20:00|1267.65|1267.65|1267.11|1267.11|1269.79|1269.79|1267.11|1267.11|0
1604917500000|2020-11-09 10:25:00|1267.65|1267.65|1267.11|1267.11|1268.18|1268.18|1266.57|1266.57|0
1604917800000|2020-11-09 10:30:00|1266.57|1266.57|1267.15|1267.15|1267.73|1267.73|1266.57|1266.57|0
1604918100000|2020-11-09 10:35:00|1266.08|1266.08|1267.87|1267.87|1267.87|1267.87|1265.95|1265.95|0
1604918400000|2020-11-09 10:40:00|1268.41|1268.41|1268.41|1268.41|1268.41|1268.41|1268.41|1268.41|0
1604918700000|2020-11-09 10:45:00|1268.94|1268.94|1267.87|1267.87|1269.19|1269.19|1267.87|1267.87|0
1604919000000|2020-11-09 10:50:00|1268.41|1268.41|1269.48|1269.48|1270.55|1270.55|1268.41|1268.41|0
1604919300000|2020-11-09 10:55:00|1268.94|1268.94|1270.02|1270.02|1270.02|1270.02|1268.41|1268.41|0
1604919600000|2020-11-09 11:00:00|1270.55|1270.55|1272.47|1272.47|1272.47|1272.47|1270.02|1270.02|0
1604919900000|2020-11-09 11:05:00|1273.01|1273.01|1271.4|1271.4|1273.01|1273.01|1271.4|1271.4|0
1604920200000|2020-11-09 11:10:00|1270.86|1270.86|1270.33|1270.33|1270.86|1270.86|1269.25|1269.25|0
1604920500000|2020-11-09 11:15:00|1269.79|1269.79|1270.95|1270.95|1270.95|1270.95|1268.56|1268.56|0
1604920800000|2020-11-09 11:20:00|1272.03|1272.03|1270.95|1270.95|1272.03|1272.03|1270.95|1270.95|0
1604921100000|2020-11-09 11:25:00|1270.42|1270.42|1268.15|1268.15|1270.95|1270.95|1268.15|1268.15|0
1604921400000|2020-11-09 11:30:00|1267.62|1267.62|1267.62|1267.62|1267.62|1267.62|1267.08|1267.08|0
1604921700000|2020-11-09 11:35:00|1268.15|1268.15|1269.6|1269.6|1270.83|1270.83|1268.15|1268.15|0
1604922000000|2020-11-09 11:40:00|1270.14|1270.14|1270.68|1270.68|1271.21|1271.21|1270.14|1270.14|0
1604922300000|2020-11-09 11:45:00|1271.21|1271.21|1289.38|1289.38|1289.38|1289.38|1271.21|1271.21|0
1604922600000|2020-11-09 11:50:00|1290.45|1290.45|1297.61|1297.61|1298.37|1298.37|1290.45|1290.45|0
1604922900000|2020-11-09 11:55:00|1297.92|1297.92|1299.85|1299.85|1303.28|1303.28|1296.56|1296.56|0
1604923200000|2020-11-09 12:00:00|1300.01|1300.01|1302.36|1302.36|1304.5|1304.5|1296.26|1296.26|0
1604923500000|2020-11-09 12:05:00|1304.5|1304.5|1313.94|1313.94|1313.94|1313.94|1303.43|1303.43|0
1604923800000|2020-11-09 12:10:00|1314.48|1314.48|1323.89|1323.89|1325.88|1325.88|1312.33|1312.33|0
1604924100000|2020-11-09 12:15:00|1324.43|1324.43|1327.67|1327.67|1330.06|1330.06|1324.43|1324.43|0
1604924400000|2020-11-09 12:20:00|1326.6|1326.6|1321.34|1321.34|1326.6|1326.6|1318.66|1318.66|0
1604924700000|2020-11-09 12:25:00|1321.88|1321.88|1321.95|1321.95|1324.63|1324.63|1316.37|1316.37|0
1604925000000|2020-11-09 12:30:00|1321.7|1321.7|1320.75|1320.75|1325.45|1325.45|1315.4|1315.4|0
1604925300000|2020-11-09 12:35:00|1321.29|1321.29|1325.42|1325.42|1325.42|1325.42|1319.53|1319.53|0
1604925600000|2020-11-09 12:40:00|1325.96|1325.96|1330.45|1330.45|1330.99|1330.99|1325.96|1325.96|0
1604925900000|2020-11-09 12:45:00|1329.38|1329.38|1327.32|1327.32|1329.38|1329.38|1325.18|1325.18|0
1604926200000|2020-11-09 12:50:00|1328.39|1328.39|1322.94|1322.94|1328.93|1328.93|1322.25|1322.25|0
1604926500000|2020-11-09 12:55:00|1321.87|1321.87|1322.33|1322.33|1327.16|1327.16|1321.26|1321.26|0
1604926800000|2020-11-09 13:00:00|1322.87|1322.87|1316.85|1316.85|1323.94|1323.94|1316.85|1316.85|0
1604927100000|2020-11-09 13:05:00|1319.53|1319.53|1323.02|1323.02|1323.02|1323.02|1318.46|1318.46|0
1604927400000|2020-11-09 13:10:00|1324.1|1324.1|1323.56|1323.56|1324.63|1324.63|1320.34|1320.34|0
1604927700000|2020-11-09 13:15:00|1324.63|1324.63|1328.54|1328.54|1328.54|1328.54|1320.88|1320.88|0
1604928000000|2020-11-09 13:20:00|1327.47|1327.47|1325.92|1325.92|1328|1328|1320.56|1320.56|0
1604928300000|2020-11-09 13:25:00|1326.45|1326.45|1328.93|1328.93|1333.01|1333.01|1325.92|1325.92|0
1604928600000|2020-11-09 13:30:00|1329.46|1329.46|1331.77|1331.77|1334.29|1334.29|1327.86|1327.86|0
1604928900000|2020-11-09 13:35:00|1331.24|1331.24|1333.13|1333.13|1336.88|1336.88|1330.7|1330.7|0
1604929200000|2020-11-09 13:40:00|1334.2|1334.2|1331.42|1331.42|1336.35|1336.35|1331.42|1331.42|0
1604929500000|2020-11-09 13:45:00|1330.89|1330.89|1328.66|1328.66|1332.54|1332.54|1328.66|1328.66|0
1604929800000|2020-11-09 13:50:00|1329.73|1329.73|1325.21|1325.21|1329.73|1329.73|1325.21|1325.21|0
1604930100000|2020-11-09 13:55:00|1326.28|1326.28|1326.28|1326.28|1331.1|1331.1|1325.21|1325.21|0
1604930400000|2020-11-09 14:00:00|1325.74|1325.74|1327.35|1327.35|1329.49|1329.49|1325.74|1325.74|0
1604930700000|2020-11-09 14:05:00|1326.81|1326.81|1331.64|1331.64|1331.64|1331.64|1326.81|1326.81|0
1604931000000|2020-11-09 14:10:00|1331.1|1331.1|1330.56|1330.56|1331.64|1331.64|1328.42|1328.42|0
1604931300000|2020-11-09 14:15:00|1331.03|1331.03|1329.69|1329.69|1333.17|1333.17|1328.15|1328.15|0
1604931600000|2020-11-09 14:20:00|1329.15|1329.15|1328.66|1328.66|1331.83|1331.83|1325.98|1325.98|0
1604931900000|2020-11-09 14:25:00|1329.2|1329.2|1331.57|1331.57|1333.61|1333.61|1329.2|1329.2|0
1604932200000|2020-11-09 14:30:00|1331.03|1331.03|1328.22|1328.22|1331.95|1331.95|1326.26|1326.26|0
1604932500000|2020-11-09 14:35:00|1330.36|1330.36|1325.45|1325.45|1330.88|1330.88|1324.91|1324.91|0
1604932800000|2020-11-09 14:40:00|1325.4|1325.4|1323.41|1323.41|1328.21|1328.21|1322.27|1322.27|0
1604933100000|2020-11-09 14:45:00|1323.95|1323.95|1328.74|1328.74|1329.98|1329.98|1323.95|1323.95|0
1604933400000|2020-11-09 14:50:00|1328.21|1328.21|1325.53|1325.53|1329.97|1329.97|1324.46|1324.46|0
1604933700000|2020-11-09 14:55:00|1327.67|1327.67|1328.46|1328.46|1330.54|1330.54|1325.98|1325.98|0
1604934000000|2020-11-09 15:00:00|1329.54|1329.54|1332.81|1332.81|1333.35|1333.35|1329|1329|0
1604934300000|2020-11-09 15:05:00|1333.35|1333.35|1333.31|1333.31|1336.07|1336.07|1330.83|1330.83|0
1604934600000|2020-11-09 15:10:00|1333.84|1333.84|1334.96|1334.96|1337.55|1337.55|1333.39|1333.39|0
1604934900000|2020-11-09 15:15:00|1335.49|1335.49|1333.42|1333.42|1336.18|1336.18|1332.31|1332.31|0
1604935200000|2020-11-09 15:20:00|1332.89|1332.89|1327.05|1327.05|1333.42|1333.42|1327.05|1327.05|0
1604935500000|2020-11-09 15:25:00|1325.98|1325.98|1323.42|1323.42|1329.77|1329.77|1320.74|1320.74|0
1604935800000|2020-11-09 15:30:00|1322.34|1322.34|1322.34|1322.34|1323.42|1323.42|1320.74|1320.74|0
1604936100000|2020-11-09 15:35:00|1322.38|1322.38|1317.14|1317.14|1324.53|1324.53|1317.14|1317.14|0
1604936400000|2020-11-09 15:40:00|1317.68|1317.68|1322.35|1322.35|1324.27|1324.27|1317.68|1317.68|0
1604936700000|2020-11-09 15:45:00|1321.28|1321.28|1318.63|1318.63|1321.28|1321.28|1316.87|1316.87|0
1604937000000|2020-11-09 15:50:00|1318.1|1318.1|1318.59|1318.59|1320.2|1320.2|1318.06|1318.06|0
1604937300000|2020-11-09 15:55:00|1318.06|1318.06|1320.28|1320.28|1321.35|1321.35|1317.48|1317.48|0
1604937600000|2020-11-09 16:00:00|1320.82|1320.82|1321.39|1321.39|1323.29|1323.29|1319.21|1319.21|0
1604937900000|2020-11-09 16:05:00|1321.92|1321.92|1321.96|1321.96|1323.53|1323.53|1320.85|1320.85|0
1604938200000|2020-11-09 16:10:00|1322.09|1322.09|1319.25|1319.25|1322.09|1322.09|1318.36|1318.36|0
1604938500000|2020-11-09 16:15:00|1319.38|1319.38|1319.59|1319.59|1323.7|1323.7|1316.74|1316.74|0
1604938800000|2020-11-09 16:20:00|1319.9|1319.9|1320.46|1320.46|1321.12|1321.12|1319.42|1319.42|0
1604939100000|2020-11-09 16:25:00|1321|1321|1317.98|1317.98|1321|1321|1317.47|1317.47|0
1604996100000|2020-11-10 08:15:00|1321.57|1321.57|1328|1328|1329.6|1329.6|1317.28|1317.28|0
1604996400000|2020-11-10 08:20:00|1329.07|1329.07|1332.7|1332.7|1333.23|1333.23|1325.28|1325.28|0
1604996700000|2020-11-10 08:25:00|1333.77|1333.77|1330.02|1330.02|1333.77|1333.77|1328.95|1328.95|0
1604997000000|2020-11-10 08:30:00|1330.55|1330.55|1337.31|1337.31|1337.31|1337.31|1328.95|1328.95|0
1604997300000|2020-11-10 08:35:00|1338.38|1338.38|1338.26|1338.26|1341.6|1341.6|1337.85|1337.85|0
1604997600000|2020-11-10 08:40:00|1338.8|1338.8|1339.79|1339.79|1342.55|1342.55|1338.71|1338.71|0
1604997900000|2020-11-10 08:45:00|1340.32|1340.32|1345.89|1345.89|1346.42|1346.42|1340.32|1340.32|0
1604998200000|2020-11-10 08:50:00|1346.42|1346.42|1344.11|1344.11|1346.51|1346.51|1344.11|1344.11|0
1604998500000|2020-11-10 08:55:00|1344.65|1344.65|1348.4|1348.4|1348.4|1348.4|1344.65|1344.65|0
1604998800000|2020-11-10 09:00:00|1348.94|1348.94|1351.53|1351.53|1352.15|1352.15|1348.94|1348.94|0
1604999100000|2020-11-10 09:05:00|1351|1351|1346.15|1346.15|1351|1351|1346.15|1346.15|0
1604999400000|2020-11-10 09:10:00|1346.69|1346.69|1350.97|1350.97|1350.97|1350.97|1346.69|1346.69|0
1604999700000|2020-11-10 09:15:00|1351.51|1351.51|1355.02|1355.02|1357.79|1357.79|1351.34|1351.34|0
1605000000000|2020-11-10 09:20:00|1353.95|1353.95|1358.61|1358.61|1358.61|1358.61|1353.95|1353.95|0
1605000300000|2020-11-10 09:25:00|1358.07|1358.07|1361.29|1361.29|1361.82|1361.82|1357.54|1357.54|0
1605000600000|2020-11-10 09:30:00|1360.75|1360.75|1357.74|1357.74|1363.35|1363.35|1356.67|1356.67|0
1605000900000|2020-11-10 09:35:00|1358.82|1358.82|1359.89|1359.89|1360.42|1360.42|1356.67|1356.67|0
1605001200000|2020-11-10 09:40:00|1360.42|1360.42|1360.96|1360.96|1361.49|1361.49|1358.82|1358.82|0
1605001500000|2020-11-10 09:45:00|1360.65|1360.65|1367.82|1367.82|1367.82|1367.82|1360.65|1360.65|0
1605001800000|2020-11-10 09:50:00|1368.36|1368.36|1367|1367|1371.82|1371.82|1363.78|1363.78|0
1605002100000|2020-11-10 09:55:00|1367.53|1367.53|1372.52|1372.52|1372.52|1372.52|1367.53|1367.53|0
1605002400000|2020-11-10 10:00:00|1373.06|1373.06|1368.77|1368.77|1374.13|1374.13|1368.77|1368.77|0
1605002700000|2020-11-10 10:05:00|1369.31|1369.31|1366.65|1366.65|1369.31|1369.31|1365.17|1365.17|0
1605003000000|2020-11-10 10:10:00|1366.11|1366.11|1367.25|1367.25|1370.47|1370.47|1366.11|1366.11|0
1605003300000|2020-11-10 10:15:00|1368.33|1368.33|1363.83|1363.83|1368.33|1368.33|1363.83|1363.83|0
1605003600000|2020-11-10 10:20:00|1362.76|1362.76|1365.98|1365.98|1366.51|1366.51|1362.76|1362.76|0
1605003900000|2020-11-10 10:25:00|1364.9|1364.9|1363.87|1363.87|1366.67|1366.67|1362.27|1362.27|0
1605004200000|2020-11-10 10:30:00|1362.8|1362.8|1365.29|1365.29|1367.43|1367.43|1361.37|1361.37|0
1605004500000|2020-11-10 10:35:00|1365.82|1365.82|1365.82|1365.82|1366.89|1366.89|1364.75|1364.75|0
1605004800000|2020-11-10 10:40:00|1364.75|1364.75|1359.39|1359.39|1364.75|1364.75|1358.85|1358.85|0
1605005100000|2020-11-10 10:45:00|1359.93|1359.93|1360.13|1360.13|1362.28|1362.28|1359.93|1359.93|0
1605005400000|2020-11-10 10:50:00|1360.46|1360.46|1364.75|1364.75|1364.75|1364.75|1359.93|1359.93|0
1605005700000|2020-11-10 10:55:00|1365.29|1365.29|1363.26|1363.26|1365.82|1365.82|1363.26|1363.26|0
1605006000000|2020-11-10 11:00:00|1363.11|1363.11|1363.65|1363.65|1363.65|1363.65|1360.35|1360.35|0
1605006300000|2020-11-10 11:05:00|1364.18|1364.18|1364.51|1364.51|1364.72|1364.72|1360.97|1360.97|0
1605006600000|2020-11-10 11:10:00|1365.05|1365.05|1365.58|1365.58|1365.58|1365.58|1363.98|1363.98|0
1605006900000|2020-11-10 11:15:00|1365.43|1365.43|1366.45|1366.45|1366.45|1366.45|1363.77|1363.77|0
1605007200000|2020-11-10 11:20:00|1368.06|1368.06|1375.11|1375.11|1375.64|1375.64|1367.27|1367.27|0
1605007500000|2020-11-10 11:25:00|1374.03|1374.03|1370.44|1370.44|1374.19|1374.19|1369.9|1369.9|0
1605007800000|2020-11-10 11:30:00|1370.97|1370.97|1372.92|1372.92|1373.46|1373.46|1369.75|1369.75|0
1605008100000|2020-11-10 11:35:00|1372.39|1372.39|1371.85|1371.85|1372.92|1372.92|1371.31|1371.31|0
1605008400000|2020-11-10 11:40:00|1372.39|1372.39|1369.17|1369.17|1374.53|1374.53|1369.17|1369.17|0
1605008700000|2020-11-10 11:45:00|1368.63|1368.63|1361.34|1361.34|1368.63|1368.63|1361.34|1361.34|0
1605009000000|2020-11-10 11:50:00|1362.41|1362.41|1363.68|1363.68|1363.68|1363.68|1353.95|1353.95|0
1605009300000|2020-11-10 11:55:00|1364.75|1364.75|1371.3|1371.3|1372.25|1372.25|1364.21|1364.21|0
1605009600000|2020-11-10 12:00:00|1370.23|1370.23|1365.94|1365.94|1370.23|1370.23|1363.8|1363.8|0
1605009900000|2020-11-10 12:05:00|1365.41|1365.41|1367.55|1367.55|1368.62|1368.62|1364.34|1364.34|0
1605010200000|2020-11-10 12:10:00|1368.09|1368.09|1368.05|1368.05|1369.12|1369.12|1367.51|1367.51|0
1605010500000|2020-11-10 12:15:00|1366.98|1366.98|1368.58|1368.58|1369.65|1369.65|1365.9|1365.9|0
1605010800000|2020-11-10 12:20:00|1369.12|1369.12|1369.65|1369.65|1370.19|1370.19|1368.05|1368.05|0
1605011100000|2020-11-10 12:25:00|1369.12|1369.12|1369.37|1369.37|1369.9|1369.9|1367.22|1367.22|0
1605011400000|2020-11-10 12:30:00|1369.41|1369.41|1373.49|1373.49|1373.49|1373.49|1369.41|1369.41|0
1605011700000|2020-11-10 12:35:00|1374.02|1374.02|1378.29|1378.29|1378.83|1378.83|1374.02|1374.02|0
1605012000000|2020-11-10 12:40:00|1378.83|1378.83|1377.22|1377.22|1382.58|1382.58|1377.22|1377.22|0
1605012300000|2020-11-10 12:45:00|1378.83|1378.83|1382.34|1382.34|1382.34|1382.34|1378.83|1378.83|0
1605012600000|2020-11-10 12:50:00|1381.8|1381.8|1390.53|1390.53|1390.91|1390.91|1381.8|1381.8|0
1605012900000|2020-11-10 12:55:00|1392.14|1392.14|1394.44|1394.44|1394.97|1394.97|1391.07|1391.07|0
1605013200000|2020-11-10 13:00:00|1393.9|1393.9|1396.58|1396.58|1396.58|1396.58|1393.37|1393.37|0
1605013500000|2020-11-10 13:05:00|1396.05|1396.05|1391.68|1391.68|1396.05|1396.05|1390.07|1390.07|0
1605013800000|2020-11-10 13:10:00|1390.61|1390.61|1390.36|1390.36|1391.68|1391.68|1389.82|1389.82|0
1605014100000|2020-11-10 13:15:00|1389.82|1389.82|1389.89|1389.89|1392.04|1392.04|1386.64|1386.64|0
1605014400000|2020-11-10 13:20:00|1390.43|1390.43|1390.97|1390.97|1393.11|1393.11|1388.82|1388.82|0
1605014700000|2020-11-10 13:25:00|1391.5|1391.5|1392.04|1392.04|1393.11|1393.11|1388.29|1388.29|0
1605015000000|2020-11-10 13:30:00|1393.11|1393.11|1391.88|1391.88|1393.65|1393.65|1388.82|1388.82|0
1605015300000|2020-11-10 13:35:00|1391.35|1391.35|1389.74|1389.74|1391.35|1391.35|1389.2|1389.2|0
1605015600000|2020-11-10 13:40:00|1390.81|1390.81|1393.66|1393.66|1393.66|1393.66|1390.28|1390.28|0
1605015900000|2020-11-10 13:45:00|1393.81|1393.81|1388.86|1388.86|1393.81|1393.81|1388.86|1388.86|0
1605016200000|2020-11-10 13:50:00|1388.33|1388.33|1385.11|1385.11|1388.86|1388.86|1385.11|1385.11|0
1605016500000|2020-11-10 13:55:00|1384.58|1384.58|1386.1|1386.1|1386.76|1386.76|1384.58|1384.58|0
1605016800000|2020-11-10 14:00:00|1385.79|1385.79|1384.68|1384.68|1387.94|1387.94|1384.68|1384.68|0
1605017100000|2020-11-10 14:05:00|1385.21|1385.21|1390.45|1390.45|1391.11|1391.11|1385.17|1385.17|0
1605017400000|2020-11-10 14:10:00|1389.91|1389.91|1394.24|1394.24|1394.24|1394.24|1389.91|1389.91|0
1605017700000|2020-11-10 14:15:00|1393.17|1393.17|1391.05|1391.05|1397.6|1397.6|1391.05|1391.05|0
1605018000000|2020-11-10 14:20:00|1391.58|1391.58|1390.98|1390.98|1394.26|1394.26|1389.78|1389.78|0
1605018300000|2020-11-10 14:25:00|1391.51|1391.51|1396.5|1396.5|1396.5|1396.5|1391.51|1391.51|0
1605018600000|2020-11-10 14:30:00|1397.04|1397.04|1394.85|1394.85|1398.07|1398.07|1393.78|1393.78|0
1605018900000|2020-11-10 14:35:00|1394.73|1394.73|1406.15|1406.15|1406.15|1406.15|1394.73|1394.73|0
1605019200000|2020-11-10 14:40:00|1406.1|1406.1|1407.46|1407.46|1409.32|1409.32|1402.35|1402.35|0
1605019500000|2020-11-10 14:45:00|1406.39|1406.39|1410.51|1410.51|1410.51|1410.51|1405.32|1405.32|0
1605019800000|2020-11-10 14:50:00|1411.05|1411.05|1410.97|1410.97|1412.04|1412.04|1407.22|1407.22|0
1605020100000|2020-11-10 14:55:00|1410.81|1410.81|1409.37|1409.37|1411.88|1411.88|1407.6|1407.6|0
1605020400000|2020-11-10 15:00:00|1410.44|1410.44|1411.92|1411.92|1411.92|1411.92|1404.55|1404.55|0
1605020700000|2020-11-10 15:05:00|1411.88|1411.88|1415.38|1415.38|1415.38|1415.38|1410.02|1410.02|0
1605021000000|2020-11-10 15:10:00|1416.45|1416.45|1419.91|1419.91|1419.91|1419.91|1416.45|1416.45|0
1605021300000|2020-11-10 15:15:00|1419.38|1419.38|1418.68|1418.68|1420.28|1420.28|1418.14|1418.14|0
1605021600000|2020-11-10 15:20:00|1418.14|1418.14|1420.37|1420.37|1420.37|1420.37|1416.53|1416.53|0
1605021900000|2020-11-10 15:25:00|1419.83|1419.83|1426.14|1426.14|1426.14|1426.14|1418.76|1418.76|0
1605022200000|2020-11-10 15:30:00|1426.67|1426.67|1428.28|1428.28|1429.89|1429.89|1425.07|1425.07|0
1605022500000|2020-11-10 15:35:00|1428.82|1428.82|1424.45|1424.45|1429.35|1429.35|1424.45|1424.45|0
1605022800000|2020-11-10 15:40:00|1424.98|1424.98|1421.93|1421.93|1427.17|1427.17|1421.31|1421.31|0
1605023100000|2020-11-10 15:45:00|1421.89|1421.89|1417.52|1417.52|1422.43|1422.43|1417.52|1417.52|0
1605023400000|2020-11-10 15:50:00|1416.99|1416.99|1424.16|1424.16|1425.07|1425.07|1416.99|1416.99|0
1605023700000|2020-11-10 15:55:00|1424.69|1424.69|1430.71|1430.71|1431.25|1431.25|1424.69|1424.69|0
1605024000000|2020-11-10 16:00:00|1430.63|1430.63|1436.48|1436.48|1437.56|1437.56|1430.63|1430.63|0
1605024300000|2020-11-10 16:05:00|1437.02|1437.02|1439.16|1439.16|1439.2|1439.2|1437.02|1437.02|0
1605024600000|2020-11-10 16:10:00|1439.01|1439.01|1449.61|1449.61|1450.3|1450.3|1439.01|1439.01|0
1605024900000|2020-11-10 16:15:00|1449.08|1449.08|1440.96|1440.96|1449.08|1449.08|1440.42|1440.42|0
1605025200000|2020-11-10 16:20:00|1439.88|1439.88|1442.99|1442.99|1443.14|1443.14|1437.25|1437.25|0
1605025500000|2020-11-10 16:25:00|1443.52|1443.52|1448.78|1448.78|1448.78|1448.78|1442.45|1442.45|0
1604996100000|2020-11-10 08:15:00|1321.57|1321.57|1328|1328|1329.6|1329.6|1317.28|1317.28|0
1604996400000|2020-11-10 08:20:00|1329.07|1329.07|1332.7|1332.7|1333.23|1333.23|1325.28|1325.28|0
1604996700000|2020-11-10 08:25:00|1333.77|1333.77|1330.02|1330.02|1333.77|1333.77|1328.95|1328.95|0
1604997000000|2020-11-10 08:30:00|1330.55|1330.55|1337.31|1337.31|1337.31|1337.31|1328.95|1328.95|0
1604997300000|2020-11-10 08:35:00|1338.38|1338.38|1338.26|1338.26|1341.6|1341.6|1337.85|1337.85|0
1604997600000|2020-11-10 08:40:00|1338.8|1338.8|1339.79|1339.79|1342.55|1342.55|1338.71|1338.71|0
1604997900000|2020-11-10 08:45:00|1340.32|1340.32|1345.89|1345.89|1346.42|1346.42|1340.32|1340.32|0
1604998200000|2020-11-10 08:50:00|1346.42|1346.42|1344.11|1344.11|1346.51|1346.51|1344.11|1344.11|0
1604998500000|2020-11-10 08:55:00|1344.65|1344.65|1348.4|1348.4|1348.4|1348.4|1344.65|1344.65|0
1604998800000|2020-11-10 09:00:00|1348.94|1348.94|1351.53|1351.53|1352.15|1352.15|1348.94|1348.94|0
1604999100000|2020-11-10 09:05:00|1351|1351|1346.15|1346.15|1351|1351|1346.15|1346.15|0
1604999400000|2020-11-10 09:10:00|1346.69|1346.69|1350.97|1350.97|1350.97|1350.97|1346.69|1346.69|0
1604999700000|2020-11-10 09:15:00|1351.51|1351.51|1355.02|1355.02|1357.79|1357.79|1351.34|1351.34|0
1605000000000|2020-11-10 09:20:00|1353.95|1353.95|1358.61|1358.61|1358.61|1358.61|1353.95|1353.95|0
1605000300000|2020-11-10 09:25:00|1358.07|1358.07|1361.29|1361.29|1361.82|1361.82|1357.54|1357.54|0
1605000600000|2020-11-10 09:30:00|1360.75|1360.75|1357.74|1357.74|1363.35|1363.35|1356.67|1356.67|0
1605000900000|2020-11-10 09:35:00|1358.82|1358.82|1359.89|1359.89|1360.42|1360.42|1356.67|1356.67|0
1605001200000|2020-11-10 09:40:00|1360.42|1360.42|1360.96|1360.96|1361.49|1361.49|1358.82|1358.82|0
1605001500000|2020-11-10 09:45:00|1360.65|1360.65|1367.82|1367.82|1367.82|1367.82|1360.65|1360.65|0
1605001800000|2020-11-10 09:50:00|1368.36|1368.36|1367|1367|1371.82|1371.82|1363.78|1363.78|0
1605002100000|2020-11-10 09:55:00|1367.53|1367.53|1372.52|1372.52|1372.52|1372.52|1367.53|1367.53|0
1605002400000|2020-11-10 10:00:00|1373.06|1373.06|1368.77|1368.77|1374.13|1374.13|1368.77|1368.77|0
1605002700000|2020-11-10 10:05:00|1369.31|1369.31|1366.65|1366.65|1369.31|1369.31|1365.17|1365.17|0
1605003000000|2020-11-10 10:10:00|1366.11|1366.11|1367.25|1367.25|1370.47|1370.47|1366.11|1366.11|0
1605003300000|2020-11-10 10:15:00|1368.33|1368.33|1363.83|1363.83|1368.33|1368.33|1363.83|1363.83|0
1605003600000|2020-11-10 10:20:00|1362.76|1362.76|1365.98|1365.98|1366.51|1366.51|1362.76|1362.76|0
1605003900000|2020-11-10 10:25:00|1364.9|1364.9|1363.87|1363.87|1366.67|1366.67|1362.27|1362.27|0
1605004200000|2020-11-10 10:30:00|1362.8|1362.8|1365.29|1365.29|1367.43|1367.43|1361.37|1361.37|0
1605004500000|2020-11-10 10:35:00|1365.82|1365.82|1365.82|1365.82|1366.89|1366.89|1364.75|1364.75|0
1605004800000|2020-11-10 10:40:00|1364.75|1364.75|1359.39|1359.39|1364.75|1364.75|1358.85|1358.85|0
1605005100000|2020-11-10 10:45:00|1359.93|1359.93|1360.13|1360.13|1362.28|1362.28|1359.93|1359.93|0
1605005400000|2020-11-10 10:50:00|1360.46|1360.46|1364.75|1364.75|1364.75|1364.75|1359.93|1359.93|0
1605005700000|2020-11-10 10:55:00|1365.29|1365.29|1363.26|1363.26|1365.82|1365.82|1363.26|1363.26|0
1605006000000|2020-11-10 11:00:00|1363.11|1363.11|1363.65|1363.65|1363.65|1363.65|1360.35|1360.35|0
1605006300000|2020-11-10 11:05:00|1364.18|1364.18|1364.51|1364.51|1364.72|1364.72|1360.97|1360.97|0
1605006600000|2020-11-10 11:10:00|1365.05|1365.05|1365.58|1365.58|1365.58|1365.58|1363.98|1363.98|0
1605006900000|2020-11-10 11:15:00|1365.43|1365.43|1366.45|1366.45|1366.45|1366.45|1363.77|1363.77|0
1605007200000|2020-11-10 11:20:00|1368.06|1368.06|1375.11|1375.11|1375.64|1375.64|1367.27|1367.27|0
1605007500000|2020-11-10 11:25:00|1374.03|1374.03|1370.44|1370.44|1374.19|1374.19|1369.9|1369.9|0
1605007800000|2020-11-10 11:30:00|1370.97|1370.97|1372.92|1372.92|1373.46|1373.46|1369.75|1369.75|0
1605008100000|2020-11-10 11:35:00|1372.39|1372.39|1371.85|1371.85|1372.92|1372.92|1371.31|1371.31|0
1605008400000|2020-11-10 11:40:00|1372.39|1372.39|1369.17|1369.17|1374.53|1374.53|1369.17|1369.17|0
1605008700000|2020-11-10 11:45:00|1368.63|1368.63|1361.34|1361.34|1368.63|1368.63|1361.34|1361.34|0
1605009000000|2020-11-10 11:50:00|1362.41|1362.41|1363.68|1363.68|1363.68|1363.68|1353.95|1353.95|0
1605009300000|2020-11-10 11:55:00|1364.75|1364.75|1371.3|1371.3|1372.25|1372.25|1364.21|1364.21|0
1605009600000|2020-11-10 12:00:00|1370.23|1370.23|1365.94|1365.94|1370.23|1370.23|1363.8|1363.8|0
1605009900000|2020-11-10 12:05:00|1365.41|1365.41|1367.55|1367.55|1368.62|1368.62|1364.34|1364.34|0
1605010200000|2020-11-10 12:10:00|1368.09|1368.09|1368.05|1368.05|1369.12|1369.12|1367.51|1367.51|0
1605010500000|2020-11-10 12:15:00|1366.98|1366.98|1368.58|1368.58|1369.65|1369.65|1365.9|1365.9|0
1605010800000|2020-11-10 12:20:00|1369.12|1369.12|1369.65|1369.65|1370.19|1370.19|1368.05|1368.05|0
1605011100000|2020-11-10 12:25:00|1369.12|1369.12|1369.37|1369.37|1369.9|1369.9|1367.22|1367.22|0
1605011400000|2020-11-10 12:30:00|1369.41|1369.41|1373.49|1373.49|1373.49|1373.49|1369.41|1369.41|0
1605011700000|2020-11-10 12:35:00|1374.02|1374.02|1378.29|1378.29|1378.83|1378.83|1374.02|1374.02|0
1605012000000|2020-11-10 12:40:00|1378.83|1378.83|1377.22|1377.22|1382.58|1382.58|1377.22|1377.22|0
1605012300000|2020-11-10 12:45:00|1378.83|1378.83|1382.34|1382.34|1382.34|1382.34|1378.83|1378.83|0
1605012600000|2020-11-10 12:50:00|1381.8|1381.8|1390.53|1390.53|1390.91|1390.91|1381.8|1381.8|0
1605012900000|2020-11-10 12:55:00|1392.14|1392.14|1394.44|1394.44|1394.97|1394.97|1391.07|1391.07|0
1605013200000|2020-11-10 13:00:00|1393.9|1393.9|1396.58|1396.58|1396.58|1396.58|1393.37|1393.37|0
1605013500000|2020-11-10 13:05:00|1396.05|1396.05|1391.68|1391.68|1396.05|1396.05|1390.07|1390.07|0
1605013800000|2020-11-10 13:10:00|1390.61|1390.61|1390.36|1390.36|1391.68|1391.68|1389.82|1389.82|0
1605014100000|2020-11-10 13:15:00|1389.82|1389.82|1389.89|1389.89|1392.04|1392.04|1386.64|1386.64|0
1605014400000|2020-11-10 13:20:00|1390.43|1390.43|1390.97|1390.97|1393.11|1393.11|1388.82|1388.82|0
1605014700000|2020-11-10 13:25:00|1391.5|1391.5|1392.04|1392.04|1393.11|1393.11|1388.29|1388.29|0
1605015000000|2020-11-10 13:30:00|1393.11|1393.11|1391.88|1391.88|1393.65|1393.65|1388.82|1388.82|0
1605015300000|2020-11-10 13:35:00|1391.35|1391.35|1389.74|1389.74|1391.35|1391.35|1389.2|1389.2|0
1605015600000|2020-11-10 13:40:00|1390.81|1390.81|1393.66|1393.66|1393.66|1393.66|1390.28|1390.28|0
1605015900000|2020-11-10 13:45:00|1393.81|1393.81|1388.86|1388.86|1393.81|1393.81|1388.86|1388.86|0
1605016200000|2020-11-10 13:50:00|1388.33|1388.33|1385.11|1385.11|1388.86|1388.86|1385.11|1385.11|0
1605016500000|2020-11-10 13:55:00|1384.58|1384.58|1386.1|1386.1|1386.76|1386.76|1384.58|1384.58|0
1605016800000|2020-11-10 14:00:00|1385.79|1385.79|1384.68|1384.68|1387.94|1387.94|1384.68|1384.68|0
1605017100000|2020-11-10 14:05:00|1385.21|1385.21|1390.45|1390.45|1391.11|1391.11|1385.17|1385.17|0
1605017400000|2020-11-10 14:10:00|1389.91|1389.91|1394.24|1394.24|1394.24|1394.24|1389.91|1389.91|0
1605017700000|2020-11-10 14:15:00|1393.17|1393.17|1391.05|1391.05|1397.6|1397.6|1391.05|1391.05|0
1605018000000|2020-11-10 14:20:00|1391.58|1391.58|1390.98|1390.98|1394.26|1394.26|1389.78|1389.78|0
1605018300000|2020-11-10 14:25:00|1391.51|1391.51|1396.5|1396.5|1396.5|1396.5|1391.51|1391.51|0
1605018600000|2020-11-10 14:30:00|1397.04|1397.04|1394.85|1394.85|1398.07|1398.07|1393.78|1393.78|0
1605018900000|2020-11-10 14:35:00|1394.73|1394.73|1406.15|1406.15|1406.15|1406.15|1394.73|1394.73|0
1605019200000|2020-11-10 14:40:00|1406.1|1406.1|1407.46|1407.46|1409.32|1409.32|1402.35|1402.35|0
1605019500000|2020-11-10 14:45:00|1406.39|1406.39|1410.51|1410.51|1410.51|1410.51|1405.32|1405.32|0
1605019800000|2020-11-10 14:50:00|1411.05|1411.05|1410.97|1410.97|1412.04|1412.04|1407.22|1407.22|0
1605020100000|2020-11-10 14:55:00|1410.81|1410.81|1409.37|1409.37|1411.88|1411.88|1407.6|1407.6|0
1605020400000|2020-11-10 15:00:00|1410.44|1410.44|1411.92|1411.92|1411.92|1411.92|1404.55|1404.55|0
1605020700000|2020-11-10 15:05:00|1411.88|1411.88|1415.38|1415.38|1415.38|1415.38|1410.02|1410.02|0
1605021000000|2020-11-10 15:10:00|1416.45|1416.45|1419.91|1419.91|1419.91|1419.91|1416.45|1416.45|0
1605021300000|2020-11-10 15:15:00|1419.38|1419.38|1418.68|1418.68|1420.28|1420.28|1418.14|1418.14|0
1605021600000|2020-11-10 15:20:00|1418.14|1418.14|1420.37|1420.37|1420.37|1420.37|1416.53|1416.53|0
1605021900000|2020-11-10 15:25:00|1419.83|1419.83|1426.14|1426.14|1426.14|1426.14|1418.76|1418.76|0
1605022200000|2020-11-10 15:30:00|1426.67|1426.67|1428.28|1428.28|1429.89|1429.89|1425.07|1425.07|0
1605022500000|2020-11-10 15:35:00|1428.82|1428.82|1424.45|1424.45|1429.35|1429.35|1424.45|1424.45|0
1605022800000|2020-11-10 15:40:00|1424.98|1424.98|1421.93|1421.93|1427.17|1427.17|1421.31|1421.31|0
1605023100000|2020-11-10 15:45:00|1421.89|1421.89|1417.52|1417.52|1422.43|1422.43|1417.52|1417.52|0
1605023400000|2020-11-10 15:50:00|1416.99|1416.99|1424.16|1424.16|1425.07|1425.07|1416.99|1416.99|0
1605023700000|2020-11-10 15:55:00|1424.69|1424.69|1430.71|1430.71|1431.25|1431.25|1424.69|1424.69|0
1605024000000|2020-11-10 16:00:00|1430.63|1430.63|1436.48|1436.48|1437.56|1437.56|1430.63|1430.63|0
1605024300000|2020-11-10 16:05:00|1437.02|1437.02|1439.16|1439.16|1439.2|1439.2|1437.02|1437.02|0
1605024600000|2020-11-10 16:10:00|1439.01|1439.01|1449.61|1449.61|1450.3|1450.3|1439.01|1439.01|0
1605024900000|2020-11-10 16:15:00|1449.08|1449.08|1440.96|1440.96|1449.08|1449.08|1440.42|1440.42|0
1605025200000|2020-11-10 16:20:00|1439.88|1439.88|1442.99|1442.99|1443.14|1443.14|1437.25|1437.25|0
1605025500000|2020-11-10 16:25:00|1443.52|1443.52|1448.78|1448.78|1448.78|1448.78|1442.45|1442.45|0
1605082500000|2020-11-11 08:15:00|1473.63|1473.63|1464.1|1464.1|1474.7|1474.7|1463.57|1463.57|0
1605082800000|2020-11-11 08:20:00|1463.57|1463.57|1463.05|1463.05|1466.04|1466.04|1460.89|1460.89|0
1605083100000|2020-11-11 08:25:00|1463.59|1463.59|1472.7|1472.7|1472.7|1472.7|1463.59|1463.59|0
1605083400000|2020-11-11 08:30:00|1473.23|1473.23|1463.93|1463.93|1475.38|1475.38|1463.93|1463.93|0
1605083700000|2020-11-11 08:35:00|1463.39|1463.39|1460.8|1460.8|1463.93|1463.93|1451.38|1451.38|0
1605084000000|2020-11-11 08:40:00|1461.33|1461.33|1465.08|1465.08|1468.3|1468.3|1460.8|1460.8|0
1605084300000|2020-11-11 08:45:00|1464.01|1464.01|1459.81|1459.81|1465.62|1465.62|1459.81|1459.81|0
1605084600000|2020-11-11 08:50:00|1460.34|1460.34|1466.39|1466.39|1466.93|1466.93|1458.36|1458.36|0
1605084900000|2020-11-11 08:55:00|1465.86|1465.86|1468.54|1468.54|1471.75|1471.75|1462.64|1462.64|0
1605085200000|2020-11-11 09:00:00|1468|1468|1465.4|1465.4|1469.61|1469.61|1464.79|1464.79|0
1605085500000|2020-11-11 09:05:00|1467.01|1467.01|1464.34|1464.34|1468.62|1468.62|1463.81|1463.81|0
1605085800000|2020-11-11 09:10:00|1464.88|1464.88|1462.58|1462.58|1467.02|1467.02|1462.42|1462.42|0
1605086100000|2020-11-11 09:15:00|1463.12|1463.12|1461.51|1461.51|1465.26|1465.26|1461.51|1461.51|0
1605086400000|2020-11-11 09:20:00|1460.97|1460.97|1464.65|1464.65|1464.65|1464.65|1460.97|1460.97|0
1605086700000|2020-11-11 09:25:00|1464.12|1464.12|1463.29|1463.29|1465.82|1465.82|1462.76|1462.76|0
1605087000000|2020-11-11 09:30:00|1463.83|1463.83|1467.65|1467.65|1467.65|1467.65|1463.83|1463.83|0
1605087300000|2020-11-11 09:35:00|1467.12|1467.12|1473.2|1473.2|1474.39|1474.39|1467.12|1467.12|0
1605087600000|2020-11-11 09:40:00|1474.8|1474.8|1476.14|1476.14|1476.14|1476.14|1473.69|1473.69|0
1605087900000|2020-11-11 09:45:00|1474.54|1474.54|1475.48|1475.48|1476.68|1476.68|1473.38|1473.38|0
1605088200000|2020-11-11 09:50:00|1474.41|1474.41|1474.03|1474.03|1476.02|1476.02|1473.34|1473.34|0
1605088500000|2020-11-11 09:55:00|1473.5|1473.5|1472.42|1472.42|1474.03|1474.03|1471.89|1471.89|0
1605088800000|2020-11-11 10:00:00|1472.96|1472.96|1474.57|1474.57|1475.1|1475.1|1471.89|1471.89|0
1605089100000|2020-11-11 10:05:00|1474.03|1474.03|1470.13|1470.13|1474.03|1474.03|1469.74|1469.74|0
1605089400000|2020-11-11 10:10:00|1470.08|1470.08|1467.82|1467.82|1470.62|1470.62|1467.28|1467.28|0
1605089700000|2020-11-11 10:15:00|1468.35|1468.35|1476.93|1476.93|1479.07|1479.07|1468.35|1468.35|0
1605090000000|2020-11-11 10:20:00|1479.61|1479.61|1479.81|1479.81|1481.42|1481.42|1479.57|1479.57|0
1605090300000|2020-11-11 10:25:00|1479.28|1479.28|1479.32|1479.32|1480.93|1480.93|1478.21|1478.21|0
1605090600000|2020-11-11 10:30:00|1478.78|1478.78|1479.43|1479.43|1479.43|1479.43|1477.13|1477.13|0
1605090900000|2020-11-11 10:35:00|1478.36|1478.36|1477.54|1477.54|1478.36|1478.36|1475.93|1475.93|0
1605091200000|2020-11-11 10:40:00|1477|1477|1477.54|1477.54|1478.61|1478.61|1477|1477|0
1605091500000|2020-11-11 10:45:00|1477|1477|1477.54|1477.54|1478.61|1478.61|1476.46|1476.46|0
1605091800000|2020-11-11 10:50:00|1477|1477|1475.71|1475.71|1477|1477|1472.18|1472.18|0
1605092100000|2020-11-11 10:55:00|1474.64|1474.64|1472.99|1472.99|1475.71|1475.71|1472.46|1472.46|0
1605092400000|2020-11-11 11:00:00|1472.46|1472.46|1477.21|1477.21|1477.9|1477.9|1472.41|1472.41|0
1605092700000|2020-11-11 11:05:00|1476.67|1476.67|1478.69|1478.69|1479.76|1479.76|1474.4|1474.4|0
1605093000000|2020-11-11 11:10:00|1478.15|1478.15|1474.94|1474.94|1478.15|1478.15|1474.4|1474.4|0
1605093300000|2020-11-11 11:15:00|1474.4|1474.4|1476.55|1476.55|1479.23|1479.23|1474.4|1474.4|0
1605093600000|2020-11-11 11:20:00|1477.62|1477.62|1478.15|1478.15|1479.76|1479.76|1477.62|1477.62|0
1605093900000|2020-11-11 11:25:00|1477.62|1477.62|1480.3|1480.3|1480.83|1480.83|1477.62|1477.62|0
1605094200000|2020-11-11 11:30:00|1480.83|1480.83|1481.37|1481.37|1481.9|1481.9|1479.23|1479.23|0
1605094500000|2020-11-11 11:35:00|1481.9|1481.9|1483.14|1483.14|1485.37|1485.37|1481.37|1481.37|0
1605094800000|2020-11-11 11:40:00|1482.61|1482.61|1482.61|1482.61|1482.61|1482.61|1481.53|1481.53|0
1605095100000|2020-11-11 11:45:00|1483.14|1483.14|1483.68|1483.68|1484.21|1484.21|1482.61|1482.61|0
1605095400000|2020-11-11 11:50:00|1484.21|1484.21|1482.07|1482.07|1484.21|1484.21|1481.53|1481.53|0
1605095700000|2020-11-11 11:55:00|1483.14|1483.14|1483.14|1483.14|1485.29|1485.29|1483.14|1483.14|0
1605096000000|2020-11-11 12:00:00|1482.61|1482.61|1482.61|1482.61|1482.61|1482.61|1481|1481|0
1605096300000|2020-11-11 12:05:00|1483.68|1483.68|1484.21|1484.21|1487.43|1487.43|1483.68|1483.68|0
1605096600000|2020-11-11 12:10:00|1484.75|1484.75|1483.68|1483.68|1485.82|1485.82|1483.68|1483.68|0
1605096900000|2020-11-11 12:15:00|1484.21|1484.21|1483.02|1483.02|1484.75|1484.75|1483.02|1483.02|0
1605097200000|2020-11-11 12:20:00|1483.55|1483.55|1480.49|1480.49|1484.24|1484.24|1480.49|1480.49|0
1605097500000|2020-11-11 12:25:00|1481.03|1481.03|1481.57|1481.57|1482.1|1482.1|1481.03|1481.03|0
1605097800000|2020-11-11 12:30:00|1482.1|1482.1|1484.7|1484.7|1484.78|1484.78|1482.1|1482.1|0
1605098100000|2020-11-11 12:35:00|1484.85|1484.85|1485.7|1485.7|1487.08|1487.08|1484.78|1484.78|0
1605098400000|2020-11-11 12:40:00|1486.77|1486.77|1486.7|1486.7|1487.84|1487.84|1485.7|1485.7|0
1605098700000|2020-11-11 12:45:00|1486.85|1486.85|1491.27|1491.27|1491.27|1491.27|1486.78|1486.78|0
1605099000000|2020-11-11 12:50:00|1490.19|1490.19|1490.42|1490.42|1492.3|1492.3|1490.11|1490.11|0
1605099300000|2020-11-11 12:55:00|1491.49|1491.49|1491.65|1491.65|1492.72|1492.72|1491.11|1491.11|0
1605099600000|2020-11-11 13:00:00|1492.72|1492.72|1491.11|1491.11|1492.72|1492.72|1489.5|1489.5|0
1605099900000|2020-11-11 13:05:00|1491.65|1491.65|1489.96|1489.96|1491.65|1491.65|1488.43|1488.43|0
1605100200000|2020-11-11 13:10:00|1490.49|1490.49|1488.04|1488.04|1490.49|1490.49|1487.88|1487.88|0
1605100500000|2020-11-11 13:15:00|1489.11|1489.11|1486.97|1486.97|1489.11|1489.11|1486.97|1486.97|0
1605100800000|2020-11-11 13:20:00|1487.5|1487.5|1485.9|1485.9|1488.04|1488.04|1484.29|1484.29|0
1605101100000|2020-11-11 13:25:00|1486.43|1486.43|1489.19|1489.19|1489.19|1489.19|1485.44|1485.44|0
1605101400000|2020-11-11 13:30:00|1489.73|1489.73|1487.05|1487.05|1491.34|1491.34|1487.05|1487.05|0
1605101700000|2020-11-11 13:35:00|1487.59|1487.59|1487.46|1487.46|1489.19|1489.19|1486.39|1486.39|0
1605102000000|2020-11-11 13:40:00|1487.38|1487.38|1486.27|1486.27|1487.38|1487.38|1485.77|1485.77|0
1605102300000|2020-11-11 13:45:00|1486.8|1486.8|1487.11|1487.11|1488.71|1488.71|1486.8|1486.8|0
1605102600000|2020-11-11 13:50:00|1486.58|1486.58|1484.96|1484.96|1486.58|1486.58|1484.42|1484.42|0
1605102900000|2020-11-11 13:55:00|1485.5|1485.5|1484.96|1484.96|1485.5|1485.5|1484.96|1484.96|0
1605103200000|2020-11-11 14:00:00|1485.5|1485.5|1483.35|1483.35|1485.5|1485.5|1483.35|1483.35|0
1605103500000|2020-11-11 14:05:00|1482.82|1482.82|1477.46|1477.46|1482.82|1482.82|1477.46|1477.46|0
1605103800000|2020-11-11 14:10:00|1478.53|1478.53|1480.26|1480.26|1480.26|1480.26|1477.99|1477.99|0
1605104100000|2020-11-11 14:15:00|1480.8|1480.8|1480.94|1480.94|1484.08|1484.08|1480.26|1480.26|0
1605104400000|2020-11-11 14:20:00|1480.4|1480.4|1480.94|1480.94|1481.48|1481.48|1480.4|1480.4|0
1605104700000|2020-11-11 14:25:00|1480.78|1480.78|1479.96|1479.96|1480.78|1480.78|1478.15|1478.15|0
1605105000000|2020-11-11 14:30:00|1480.04|1480.04|1480.89|1480.89|1482.5|1482.5|1479.28|1479.28|0
1605105300000|2020-11-11 14:35:00|1480.35|1480.35|1481.96|1481.96|1484.64|1484.64|1478.75|1478.75|0
1605105600000|2020-11-11 14:40:00|1483.03|1483.03|1485.09|1485.09|1485.09|1485.09|1479.2|1479.2|0
1605105900000|2020-11-11 14:45:00|1485.63|1485.63|1490.45|1490.45|1490.99|1490.99|1484.56|1484.56|0
1605106200000|2020-11-11 14:50:00|1489.92|1489.92|1490.42|1490.42|1491.11|1491.11|1488.31|1488.31|0
1605106500000|2020-11-11 14:55:00|1489.88|1489.88|1490.67|1490.67|1490.67|1490.67|1488.81|1488.81|0
1605106800000|2020-11-11 15:00:00|1490.13|1490.13|1490.89|1490.89|1490.89|1490.89|1488.21|1488.21|0
1605107100000|2020-11-11 15:05:00|1490.58|1490.58|1490.69|1490.69|1491.75|1491.75|1489.36|1489.36|0
1605107400000|2020-11-11 15:10:00|1491.22|1491.22|1491.53|1491.53|1493.14|1493.14|1490.69|1490.69|0
1605107700000|2020-11-11 15:15:00|1491.38|1491.38|1492|1492|1492.53|1492.53|1489.77|1489.77|0
1605108000000|2020-11-11 15:20:00|1492.53|1492.53|1489.65|1489.65|1492.53|1492.53|1489.65|1489.65|0
1605108300000|2020-11-11 15:25:00|1490.18|1490.18|1492.49|1492.49|1493.03|1493.03|1490.18|1490.18|0
1605108600000|2020-11-11 15:30:00|1493.03|1493.03|1492.83|1492.83|1494.14|1494.14|1492.13|1492.13|0
1605108900000|2020-11-11 15:35:00|1493.37|1493.37|1491.72|1491.72|1493.9|1493.9|1490.69|1490.69|0
1605109200000|2020-11-11 15:40:00|1492.25|1492.25|1492.05|1492.05|1493.32|1493.32|1492.05|1492.05|0
1605109500000|2020-11-11 15:45:00|1491.89|1491.89|1493.03|1493.03|1494.1|1494.1|1489.34|1489.34|0
1605109800000|2020-11-11 15:50:00|1493.56|1493.56|1493.52|1493.52|1494.59|1494.59|1492.98|1492.98|0
1605110100000|2020-11-11 15:55:00|1494.06|1494.06|1493.72|1493.72|1495.32|1495.32|1493.48|1493.48|0
1605110400000|2020-11-11 16:00:00|1494.25|1494.25|1490.69|1490.69|1494.48|1494.48|1490.69|1490.69|0
1605110700000|2020-11-11 16:05:00|1490.84|1490.84|1489.77|1489.77|1490.84|1490.84|1488.08|1488.08|0
1605111000000|2020-11-11 16:10:00|1490.31|1490.31|1491.72|1491.72|1492.32|1492.32|1489.42|1489.42|0
1605111300000|2020-11-11 16:15:00|1491.18|1491.18|1488.67|1488.67|1491.18|1491.18|1487.62|1487.62|0
1605111600000|2020-11-11 16:20:00|1488.75|1488.75|1488.1|1488.1|1489.9|1489.9|1488.1|1488.1|0
1605111900000|2020-11-11 16:25:00|1488.63|1488.63|1494.72|1494.72|1494.72|1494.72|1488.25|1488.25|0
1605168900000|2020-11-12 08:15:00|1467.1|1467.1|1472.45|1472.45|1472.45|1472.45|1462.27|1462.27|0
1605169200000|2020-11-12 08:20:00|1472.99|1472.99|1477.57|1477.57|1479.96|1479.96|1471.92|1471.92|0
1605169500000|2020-11-12 08:25:00|1477.26|1477.26|1477.87|1477.87|1479.48|1479.48|1476.35|1476.35|0
1605169800000|2020-11-12 08:30:00|1477.34|1477.34|1480.31|1480.31|1481.38|1481.38|1477.34|1477.34|0
1605170100000|2020-11-12 08:35:00|1479.77|1479.77|1479.19|1479.19|1482.45|1482.45|1478.12|1478.12|0
1605170400000|2020-11-12 08:40:00|1479.73|1479.73|1477.05|1477.05|1479.73|1479.73|1476.51|1476.51|0
1605170700000|2020-11-12 08:45:00|1477.59|1477.59|1477.05|1477.05|1479.73|1479.73|1476.51|1476.51|0
1605171000000|2020-11-12 08:50:00|1475.44|1475.44|1471.51|1471.51|1476.91|1476.91|1470.97|1470.97|0
1605171300000|2020-11-12 08:55:00|1472.04|1472.04|1471.66|1471.66|1473.65|1473.65|1471.66|1471.66|0
1605171600000|2020-11-12 09:00:00|1472.13|1472.13|1475.5|1475.5|1475.72|1475.72|1472.13|1472.13|0
1605171900000|2020-11-12 09:05:00|1475.65|1475.65|1470.44|1470.44|1476.19|1476.19|1468.76|1468.76|0
1605172200000|2020-11-12 09:10:00|1470.97|1470.97|1468.29|1468.29|1473.65|1473.65|1465.61|1465.61|0
1605172500000|2020-11-12 09:15:00|1468.83|1468.83|1469.9|1469.9|1469.9|1469.9|1467.22|1467.22|0
1605172800000|2020-11-12 09:20:00|1469.36|1469.36|1472.15|1472.15|1473.22|1473.22|1468.83|1468.83|0
1605173100000|2020-11-12 09:25:00|1473.22|1473.22|1470.66|1470.66|1474.29|1474.29|1467.86|1467.86|0
1605173400000|2020-11-12 09:30:00|1471.2|1471.2|1474.42|1474.42|1474.42|1474.42|1471.2|1471.2|0
1605173700000|2020-11-12 09:35:00|1473.88|1473.88|1469.59|1469.59|1474.95|1474.95|1469.59|1469.59|0
1605174000000|2020-11-12 09:40:00|1470.13|1470.13|1471.2|1471.2|1471.74|1471.74|1469.59|1469.59|0
1605174300000|2020-11-12 09:45:00|1470.66|1470.66|1472.27|1472.27|1472.27|1472.27|1469.59|1469.59|0
1605174600000|2020-11-12 09:50:00|1471.74|1471.74|1470.66|1470.66|1471.74|1471.74|1467.45|1467.45|0
1605174900000|2020-11-12 09:55:00|1471.2|1471.2|1471.97|1471.97|1471.97|1471.97|1471.2|1471.2|0
1605175200000|2020-11-12 10:00:00|1472.28|1472.28|1473.89|1473.89|1474.43|1474.43|1472.28|1472.28|0
1605175500000|2020-11-12 10:05:00|1473.36|1473.36|1472.94|1472.94|1475.62|1475.62|1472.94|1472.94|0
1605175800000|2020-11-12 10:10:00|1472.41|1472.41|1475.78|1475.78|1475.78|1475.78|1472.41|1472.41|0
1605176100000|2020-11-12 10:15:00|1475.24|1475.24|1475.16|1475.16|1477.3|1477.3|1474.71|1474.71|0
1605176400000|2020-11-12 10:20:00|1475.7|1475.7|1472.48|1472.48|1476.77|1476.77|1472.48|1472.48|0
1605176700000|2020-11-12 10:25:00|1473.02|1473.02|1471.95|1471.95|1474.62|1474.62|1471.41|1471.41|0
1605177000000|2020-11-12 10:30:00|1471.41|1471.41|1471.95|1471.95|1471.95|1471.95|1470.87|1470.87|0
1605177300000|2020-11-12 10:35:00|1472.48|1472.48|1474.58|1474.58|1475.12|1475.12|1471.9|1471.9|0
1605177600000|2020-11-12 10:40:00|1475.12|1475.12|1474.58|1474.58|1475.66|1475.66|1473.51|1473.51|0
1605177900000|2020-11-12 10:45:00|1475.12|1475.12|1472.81|1472.81|1475.12|1475.12|1472.81|1472.81|0
1605178200000|2020-11-12 10:50:00|1473.35|1473.35|1472.38|1472.38|1475.06|1475.06|1471.53|1471.53|0
1605178500000|2020-11-12 10:55:00|1472.91|1472.91|1472.38|1472.38|1472.91|1472.91|1472.34|1472.34|0
1605178800000|2020-11-12 11:00:00|1472.53|1472.53|1472.99|1472.99|1474.14|1474.14|1472.53|1472.53|0
1605179100000|2020-11-12 11:05:00|1473.52|1473.52|1474.9|1474.9|1475.13|1475.13|1473.52|1473.52|0
1605179400000|2020-11-12 11:10:00|1475.44|1475.44|1474.68|1474.68|1477.36|1477.36|1474.14|1474.14|0
1605179700000|2020-11-12 11:15:00|1475.21|1475.21|1473.61|1473.61|1475.21|1475.21|1473.61|1473.61|0
1605180000000|2020-11-12 11:20:00|1473.07|1473.07|1474.68|1474.68|1474.68|1474.68|1473.07|1473.07|0
1605180300000|2020-11-12 11:25:00|1475.21|1475.21|1474.68|1474.68|1475.75|1475.75|1474.68|1474.68|0
1605180600000|2020-11-12 11:30:00|1475.21|1475.21|1477.89|1477.89|1477.89|1477.89|1474.68|1474.68|0
1605180900000|2020-11-12 11:35:00|1477.36|1477.36|1475.91|1475.91|1477.51|1477.51|1475.91|1475.91|0
1605181200000|2020-11-12 11:40:00|1476.44|1476.44|1476.19|1476.19|1477.27|1477.27|1475.12|1475.12|0
1605181500000|2020-11-12 11:45:00|1475.66|1475.66|1474.96|1474.96|1476.56|1476.56|1474.42|1474.42|0
1605181800000|2020-11-12 11:50:00|1475.49|1475.49|1476.52|1476.52|1477.06|1477.06|1475.37|1475.37|0
1605182100000|2020-11-12 11:55:00|1475.99|1475.99|1475.33|1475.33|1476.94|1476.94|1475.33|1475.33|0
1605182400000|2020-11-12 12:00:00|1474.79|1474.79|1474.79|1474.79|1475.33|1475.33|1473.18|1473.18|0
1605182700000|2020-11-12 12:05:00|1474.87|1474.87|1475.41|1475.41|1475.41|1475.41|1474.87|1474.87|0
1605183000000|2020-11-12 12:10:00|1474.87|1474.87|1475.51|1475.51|1475.82|1475.82|1474.22|1474.22|0
1605183300000|2020-11-12 12:15:00|1473.91|1473.91|1477.66|1477.66|1478.19|1478.19|1473.91|1473.91|0
1605183600000|2020-11-12 12:20:00|1478.19|1478.19|1478.36|1478.36|1478.36|1478.36|1477.66|1477.66|0
1605183900000|2020-11-12 12:25:00|1478.51|1478.51|1478.51|1478.51|1479.05|1479.05|1476.9|1476.9|0
1605184200000|2020-11-12 12:30:00|1477.98|1477.98|1474.76|1474.76|1477.98|1477.98|1474.76|1474.76|0
1605184500000|2020-11-12 12:35:00|1475.83|1475.83|1475.83|1475.83|1477.98|1477.98|1475.83|1475.83|0
1605184800000|2020-11-12 12:40:00|1476.37|1476.37|1475.45|1475.45|1476.37|1476.37|1474.76|1474.76|0
1605185100000|2020-11-12 12:45:00|1475.99|1475.99|1475.99|1475.99|1477.06|1477.06|1475.45|1475.45|0
1605185400000|2020-11-12 12:50:00|1475.45|1475.45|1474.23|1474.23|1475.99|1475.99|1474.23|1474.23|0
1605185700000|2020-11-12 12:55:00|1473.7|1473.7|1470.86|1470.86|1474.23|1474.23|1470.86|1470.86|0
1605186000000|2020-11-12 13:00:00|1471.4|1471.4|1474.89|1474.89|1474.89|1474.89|1471.4|1471.4|0
1605186300000|2020-11-12 13:05:00|1475.43|1475.43|1474.89|1474.89|1475.43|1475.43|1474.36|1474.36|0
1605186600000|2020-11-12 13:10:00|1473.82|1473.82|1473.82|1473.82|1473.82|1473.82|1472.21|1472.21|0
1605186900000|2020-11-12 13:15:00|1474.89|1474.89|1475.32|1475.32|1475.39|1475.39|1474.78|1474.78|0
1605187200000|2020-11-12 13:20:00|1475.85|1475.85|1476.81|1476.81|1476.81|1476.81|1475.54|1475.54|0
1605187500000|2020-11-12 13:25:00|1476.28|1476.28|1477.6|1477.6|1477.88|1477.88|1476.28|1476.28|0
1605187800000|2020-11-12 13:30:00|1477.07|1477.07|1474.39|1474.39|1477.6|1477.6|1474.39|1474.39|0
1605188100000|2020-11-12 13:35:00|1474.93|1474.93|1475.63|1475.63|1476.16|1476.16|1474.35|1474.35|0
1605188400000|2020-11-12 13:40:00|1476.16|1476.16|1474.78|1474.78|1476.7|1476.7|1474.4|1474.4|0
1605188700000|2020-11-12 13:45:00|1474.7|1474.7|1474.7|1474.7|1474.7|1474.7|1474.7|1474.7|0
1605189000000|2020-11-12 13:50:00|1475.23|1475.23|1475.63|1475.63|1475.63|1475.63|1474.55|1474.55|0
1605189300000|2020-11-12 13:55:00|1475.09|1475.09|1475.59|1475.59|1475.59|1475.59|1475.01|1475.01|0
1605189600000|2020-11-12 14:00:00|1476.12|1476.12|1475.05|1475.05|1476.66|1476.66|1474.51|1474.51|0
1605189900000|2020-11-12 14:05:00|1474.51|1474.51|1473.44|1473.44|1474.51|1474.51|1472.37|1472.37|0
1605190200000|2020-11-12 14:10:00|1474.51|1474.51|1498.13|1498.13|1499.74|1499.74|1474.51|1474.51|0
1605190500000|2020-11-12 14:15:00|1498.67|1498.67|1518.19|1518.19|1519.88|1519.88|1498.67|1498.67|0
1605190800000|2020-11-12 14:20:00|1517.65|1517.65|1509.12|1509.12|1520.45|1520.45|1504.38|1504.38|0
1605191100000|2020-11-12 14:25:00|1508.58|1508.58|1505.79|1505.79|1508.58|1508.58|1498.67|1498.67|0
1605191400000|2020-11-12 14:30:00|1504.72|1504.72|1507.24|1507.24|1507.78|1507.78|1497.43|1497.43|0
1605191700000|2020-11-12 14:35:00|1505.63|1505.63|1500.82|1500.82|1505.63|1505.63|1498.87|1498.87|0
1605192000000|2020-11-12 14:40:00|1500.29|1500.29|1495.53|1495.53|1500.29|1500.29|1494.39|1494.39|0
1605192300000|2020-11-12 14:45:00|1496.07|1496.07|1492.5|1492.5|1496.07|1496.07|1492.5|1492.5|0
1605192600000|2020-11-12 14:50:00|1491.43|1491.43|1493.58|1493.58|1494.65|1494.65|1489.82|1489.82|0
1605192900000|2020-11-12 14:55:00|1493.41|1493.41|1493.7|1493.7|1494.24|1494.24|1491.27|1491.27|0
1605193200000|2020-11-12 15:00:00|1493.16|1493.16|1492.31|1492.31|1493.7|1493.7|1491.94|1491.94|0
1605193500000|2020-11-12 15:05:00|1491.77|1491.77|1496.53|1496.53|1496.53|1496.53|1491.24|1491.24|0
1605193800000|2020-11-12 15:10:00|1497.07|1497.07|1493.81|1493.81|1497.07|1497.07|1492.74|1492.74|0
1605194100000|2020-11-12 15:15:00|1495.96|1495.96|1496.18|1496.18|1496.49|1496.49|1494.35|1494.35|0
1605194400000|2020-11-12 15:20:00|1496.72|1496.72|1494.05|1494.05|1496.72|1496.72|1494.05|1494.05|0
1605194700000|2020-11-12 15:25:00|1494.58|1494.58|1495.77|1495.77|1495.77|1495.77|1493.64|1493.64|0
1605195000000|2020-11-12 15:30:00|1496.84|1496.84|1495.67|1495.67|1498.39|1498.39|1494.6|1494.6|0
1605195300000|2020-11-12 15:35:00|1496.74|1496.74|1498.31|1498.31|1498.31|1498.31|1496.16|1496.16|0
1605195600000|2020-11-12 15:40:00|1497.77|1497.77|1497.23|1497.23|1497.77|1497.77|1494.55|1494.55|0
1605195900000|2020-11-12 15:45:00|1496.7|1496.7|1495.4|1495.4|1496.85|1496.85|1494.55|1494.55|0
1605196200000|2020-11-12 15:50:00|1495.94|1495.94|1496.85|1496.85|1496.85|1496.85|1493.64|1493.64|0
1605196500000|2020-11-12 15:55:00|1496.32|1496.32|1494.64|1494.64|1496.32|1496.32|1494.02|1494.02|0
1605196800000|2020-11-12 16:00:00|1494.1|1494.1|1495.63|1495.63|1495.63|1495.63|1492.33|1492.33|0
1605197100000|2020-11-12 16:05:00|1496.16|1496.16|1495.3|1495.3|1496.9|1496.9|1494.1|1494.1|0
1605197400000|2020-11-12 16:10:00|1495.83|1495.83|1497.28|1497.28|1497.28|1497.28|1494.23|1494.23|0
1605197700000|2020-11-12 16:15:00|1496.74|1496.74|1497.77|1497.77|1498.88|1498.88|1496.16|1496.16|0
1605198000000|2020-11-12 16:20:00|1497.23|1497.23|1502.21|1502.21|1502.21|1502.21|1497.23|1497.23|0
1605198300000|2020-11-12 16:25:00|1502.75|1502.75|1509.18|1509.18|1509.55|1509.55|1502.75|1502.75|0
1605255300000|2020-11-13 08:15:00|1484.74|1484.74|1487.44|1487.44|1487.44|1487.44|1481.28|1481.28|0
1605255600000|2020-11-13 08:20:00|1487.75|1487.75|1497.01|1497.01|1497.01|1497.01|1487.75|1487.75|0
1605255900000|2020-11-13 08:25:00|1495.94|1495.94|1497.59|1497.59|1498.66|1498.66|1494.87|1494.87|0
1605256200000|2020-11-13 08:30:00|1498.66|1498.66|1500.86|1500.86|1500.86|1500.86|1496.04|1496.04|0
1605256500000|2020-11-13 08:35:00|1501.79|1501.79|1512.91|1512.91|1513.98|1513.98|1500.79|1500.79|0
1605256800000|2020-11-13 08:40:00|1512.95|1512.95|1511.4|1511.4|1514.78|1514.78|1510.33|1510.33|0
1605257100000|2020-11-13 08:45:00|1511.94|1511.94|1515|1515|1516.61|1516.61|1511.94|1511.94|0
1605257400000|2020-11-13 08:50:00|1516.07|1516.07|1516.3|1516.3|1518.21|1518.21|1515|1515|0
1605257700000|2020-11-13 08:55:00|1515.76|1515.76|1517.72|1517.72|1519.63|1519.63|1515.22|1515.22|0
1605258000000|2020-11-13 09:00:00|1518.79|1518.79|1522.54|1522.54|1523.61|1523.61|1518.25|1518.25|0
1605258300000|2020-11-13 09:05:00|1522|1522|1526.99|1526.99|1527.53|1527.53|1521.47|1521.47|0
1605258600000|2020-11-13 09:10:00|1525.92|1525.92|1523.4|1523.4|1526.46|1526.46|1521.63|1521.63|0
1605258900000|2020-11-13 09:15:00|1522.86|1522.86|1525.38|1525.38|1526.98|1526.98|1520.72|1520.72|0
1605259200000|2020-11-13 09:20:00|1524.84|1524.84|1526.45|1526.45|1526.98|1526.98|1524.84|1524.84|0
1605259500000|2020-11-13 09:25:00|1528.06|1528.06|1529.66|1529.66|1529.66|1529.66|1526.45|1526.45|0
1605259800000|2020-11-13 09:30:00|1530.2|1530.2|1528.06|1528.06|1530.2|1530.2|1524.3|1524.3|0
1605260100000|2020-11-13 09:35:00|1526.98|1526.98|1525.38|1525.38|1529.13|1529.13|1524.84|1524.84|0
1605260400000|2020-11-13 09:40:00|1524.3|1524.3|1525.91|1525.91|1526.45|1526.45|1523.77|1523.77|0
1605260700000|2020-11-13 09:45:00|1525.38|1525.38|1526.45|1526.45|1529.66|1529.66|1524.84|1524.84|0
1605261000000|2020-11-13 09:50:00|1525.91|1525.91|1524.84|1524.84|1525.91|1525.91|1523.23|1523.23|0
1605261300000|2020-11-13 09:55:00|1524.88|1524.88|1523.81|1523.81|1524.88|1524.88|1523.27|1523.27|0
1605261600000|2020-11-13 10:00:00|1523.27|1523.27|1523.81|1523.81|1524.88|1524.88|1523.27|1523.27|0
1605261900000|2020-11-13 10:05:00|1524.35|1524.35|1525.29|1525.29|1525.42|1525.42|1523.27|1523.27|0
1605262200000|2020-11-13 10:10:00|1524.76|1524.76|1524.76|1524.76|1524.76|1524.76|1524.22|1524.22|0
1605262500000|2020-11-13 10:15:00|1524.22|1524.22|1525.83|1525.83|1525.83|1525.83|1523.69|1523.69|0
1605262800000|2020-11-13 10:20:00|1525.29|1525.29|1527.97|1527.97|1527.97|1527.97|1524.22|1524.22|0
1605263100000|2020-11-13 10:25:00|1527.44|1527.44|1527.52|1527.52|1528.43|1528.43|1526.44|1526.44|0
1605263400000|2020-11-13 10:30:00|1527.68|1527.68|1527.91|1527.91|1528.22|1528.22|1525.77|1525.77|0
1605263700000|2020-11-13 10:35:00|1526.84|1526.84|1525.92|1525.92|1526.99|1526.99|1525.92|1525.92|0
1605264000000|2020-11-13 10:40:00|1525.8|1525.8|1525.53|1525.53|1526.83|1526.83|1524.53|1524.53|0
1605264300000|2020-11-13 10:45:00|1525.45|1525.45|1527.76|1527.76|1527.76|1527.76|1525.45|1525.45|0
1605264600000|2020-11-13 10:50:00|1528.29|1528.29|1528.83|1528.83|1528.83|1528.83|1527.76|1527.76|0
1605264900000|2020-11-13 10:55:00|1528.29|1528.29|1525.86|1525.86|1528.29|1528.29|1525.86|1525.86|0
1605265200000|2020-11-13 11:00:00|1525.55|1525.55|1520.21|1520.21|1525.55|1525.55|1519.05|1519.05|0
1605265500000|2020-11-13 11:05:00|1520.67|1520.67|1523.1|1523.1|1523.1|1523.1|1520.42|1520.42|0
1605265800000|2020-11-13 11:10:00|1523.63|1523.63|1522.31|1522.31|1524.17|1524.17|1522.31|1522.31|0
1605266100000|2020-11-13 11:15:00|1522.85|1522.85|1521.97|1521.97|1523.92|1523.92|1521.44|1521.44|0
1605266400000|2020-11-13 11:20:00|1523.04|1523.04|1519.75|1519.75|1523.33|1523.33|1519.75|1519.75|0
1605266700000|2020-11-13 11:25:00|1518.14|1518.14|1516.53|1516.53|1518.14|1518.14|1516.53|1516.53|0
1605267000000|2020-11-13 11:30:00|1516|1516|1516.17|1516.17|1517.36|1517.36|1515.53|1515.53|0
1605267300000|2020-11-13 11:35:00|1516.21|1516.21|1515.58|1515.58|1517.34|1517.34|1515.58|1515.58|0
1605267600000|2020-11-13 11:40:00|1516.12|1516.12|1516.03|1516.03|1516.81|1516.81|1515.58|1515.58|0
1605267900000|2020-11-13 11:45:00|1515.49|1515.49|1513.88|1513.88|1516.56|1516.56|1513.88|1513.88|0
1605268200000|2020-11-13 11:50:00|1514.42|1514.42|1511.74|1511.74|1514.42|1514.42|1511.2|1511.2|0
1605268500000|2020-11-13 11:55:00|1512.81|1512.81|1512.78|1512.78|1512.81|1512.81|1512.2|1512.2|0
1605268800000|2020-11-13 12:00:00|1513.31|1513.31|1511.83|1511.83|1513.85|1513.85|1510.64|1510.64|0
1605269100000|2020-11-13 12:05:00|1512.37|1512.37|1511.83|1511.83|1512.37|1512.37|1510.76|1510.76|0
1605269400000|2020-11-13 12:10:00|1511.3|1511.3|1511.83|1511.83|1512.37|1512.37|1510.76|1510.76|0
1605269700000|2020-11-13 12:15:00|1511.3|1511.3|1511.16|1511.16|1512.23|1512.23|1510.47|1510.47|0
1605270000000|2020-11-13 12:20:00|1510.63|1510.63|1509.92|1509.92|1511.16|1511.16|1507.74|1507.74|0
1605270300000|2020-11-13 12:25:00|1510.46|1510.46|1510.84|1510.84|1511.38|1511.38|1510.31|1510.31|0
1605270600000|2020-11-13 12:30:00|1510.31|1510.31|1510.84|1510.84|1511.38|1511.38|1510.31|1510.31|0
1605270900000|2020-11-13 12:35:00|1510.31|1510.31|1508.7|1508.7|1510.31|1510.31|1508.7|1508.7|0
1605271200000|2020-11-13 12:40:00|1508.16|1508.16|1506.02|1506.02|1509.77|1509.77|1506.02|1506.02|0
1605271500000|2020-11-13 12:45:00|1505.48|1505.48|1504.41|1504.41|1505.48|1505.48|1501.73|1501.73|0
1605271800000|2020-11-13 12:50:00|1503.87|1503.87|1501.24|1501.24|1503.87|1503.87|1501.24|1501.24|0
1605272100000|2020-11-13 12:55:00|1501.2|1501.2|1501.2|1501.2|1502.8|1502.8|1500.66|1500.66|0
1605272400000|2020-11-13 13:00:00|1500.66|1500.66|1496.55|1496.55|1500.99|1500.99|1496.55|1496.55|0
1605272700000|2020-11-13 13:05:00|1497.08|1497.08|1495.6|1495.6|1497.08|1497.08|1494.94|1494.94|0
1605273000000|2020-11-13 13:10:00|1496.67|1496.67|1497.21|1497.21|1498.28|1498.28|1496.67|1496.67|0
1605273300000|2020-11-13 13:15:00|1496.67|1496.67|1498.28|1498.28|1498.81|1498.81|1496.67|1496.67|0
1605273600000|2020-11-13 13:20:00|1498.24|1498.24|1497.7|1497.7|1498.24|1498.24|1496.09|1496.09|0
1605273900000|2020-11-13 13:25:00|1498.24|1498.24|1497.28|1497.28|1498.24|1498.24|1495.02|1495.02|0
1605274200000|2020-11-13 13:30:00|1497.82|1497.82|1497.61|1497.61|1497.86|1497.86|1496.25|1496.25|0
1605274500000|2020-11-13 13:35:00|1497.07|1497.07|1497.07|1497.07|1497.61|1497.61|1496|1496|0
1605275100000|2020-11-13 13:45:00|1497.61|1497.61|1500.33|1500.33|1500.33|1500.33|1497.61|1497.61|0
1605275400000|2020-11-13 13:50:00|1500.87|1500.87|1500.87|1500.87|1500.87|1500.87|1499.26|1499.26|0
1605275700000|2020-11-13 13:55:00|1501.94|1501.94|1500.78|1500.78|1502.1|1502.1|1500.25|1500.25|0
1605276000000|2020-11-13 14:00:00|1501.32|1501.32|1502.93|1502.93|1502.93|1502.93|1501.32|1501.32|0
1605276300000|2020-11-13 14:05:00|1502.39|1502.39|1502.01|1502.01|1502.55|1502.55|1501.47|1501.47|0
1605276600000|2020-11-13 14:10:00|1502.55|1502.55|1502.63|1502.63|1503.08|1503.08|1501.89|1501.89|0
1605276900000|2020-11-13 14:15:00|1503.16|1503.16|1504.77|1504.77|1504.77|1504.77|1503.16|1503.16|0
1605277200000|2020-11-13 14:20:00|1505.31|1505.31|1503.7|1503.7|1505.31|1505.31|1503.7|1503.7|0
1605277500000|2020-11-13 14:25:00|1503.16|1503.16|1501.78|1501.78|1503.16|1503.16|1501.56|1501.56|0
1605277800000|2020-11-13 14:30:00|1502.32|1502.32|1507.86|1507.86|1507.86|1507.86|1502.32|1502.32|0
1605278100000|2020-11-13 14:35:00|1508.4|1508.4|1511.83|1511.83|1511.83|1511.83|1507.82|1507.82|0
1605278400000|2020-11-13 14:40:00|1511.29|1511.29|1510.88|1510.88|1513.02|1513.02|1510.35|1510.35|0
1605278700000|2020-11-13 14:45:00|1511.42|1511.42|1518.59|1518.59|1518.59|1518.59|1510.88|1510.88|0
1605279000000|2020-11-13 14:50:00|1518.05|1518.05|1516.45|1516.45|1519.66|1519.66|1514.84|1514.84|0
1605279300000|2020-11-13 14:55:00|1515.91|1515.91|1516.53|1516.53|1517.06|1517.06|1515.37|1515.37|0
1605279600000|2020-11-13 15:00:00|1515.99|1515.99|1510.63|1510.63|1515.99|1515.99|1509.03|1509.03|0
1605279900000|2020-11-13 15:05:00|1510.1|1510.1|1512.78|1512.78|1512.78|1512.78|1510.1|1510.1|0
1605280200000|2020-11-13 15:10:00|1512.24|1512.24|1508.02|1508.02|1513.68|1513.68|1508.02|1508.02|0
1605280500000|2020-11-13 15:15:00|1507.48|1507.48|1503.07|1503.07|1508.02|1508.02|1503.07|1503.07|0
1605280800000|2020-11-13 15:20:00|1503.6|1503.6|1505.68|1505.68|1506.21|1506.21|1502.38|1502.38|0
1605281100000|2020-11-13 15:25:00|1505.14|1505.14|1505.14|1505.14|1505.68|1505.68|1504.07|1504.07|0
1605281400000|2020-11-13 15:30:00|1505.76|1505.76|1504.89|1504.89|1506.5|1506.5|1504.69|1504.69|0
1605281700000|2020-11-13 15:35:00|1505.97|1505.97|1504.11|1504.11|1506.79|1506.79|1504.11|1504.11|0
1605282000000|2020-11-13 15:40:00|1504.65|1504.65|1504.2|1504.2|1505.56|1505.56|1504.2|1504.2|0
1605282300000|2020-11-13 15:45:00|1503.67|1503.67|1504|1504|1505.07|1505.07|1503.46|1503.46|0
1605282600000|2020-11-13 15:50:00|1503.46|1503.46|1503.46|1503.46|1504|1504|1502.39|1502.39|0
1605282900000|2020-11-13 15:55:00|1504|1504|1501.85|1501.85|1504|1504|1501.85|1501.85|0
1605283200000|2020-11-13 16:00:00|1502.93|1502.93|1506.31|1506.31|1509.36|1509.36|1502.93|1502.93|0
1605283500000|2020-11-13 16:05:00|1506.22|1506.22|1505.76|1505.76|1506.26|1506.26|1502.69|1502.69|0
1605283800000|2020-11-13 16:10:00|1506.3|1506.3|1503.96|1503.96|1506.83|1506.83|1503.96|1503.96|0
1605284100000|2020-11-13 16:15:00|1504.49|1504.49|1505.72|1505.72|1507.17|1507.17|1504|1504|0
1605284400000|2020-11-13 16:20:00|1505.76|1505.76|1505.52|1505.52|1506.83|1506.83|1504.98|1504.98|0
1605284700000|2020-11-13 16:25:00|1506.06|1506.06|1507.93|1507.93|1508.89|1508.89|1504.45|1504.45|0
1605514500000|2020-11-16 08:15:00|1517.57|1517.57|1515.14|1515.14|1521.32|1521.32|1515.14|1515.14|0
1605514800000|2020-11-16 08:20:00|1515.67|1515.67|1518.93|1518.93|1519.96|1519.96|1515.67|1515.67|0
1605515100000|2020-11-16 08:25:00|1518.68|1518.68|1517.28|1517.28|1519.43|1519.43|1517.28|1517.28|0
1605515400000|2020-11-16 08:30:00|1518.35|1518.35|1519.43|1519.43|1521.49|1521.49|1518.35|1518.35|0
1605515700000|2020-11-16 08:35:00|1519.96|1519.96|1519.96|1519.96|1519.96|1519.96|1516.21|1516.21|0
1605516000000|2020-11-16 08:40:00|1519.43|1519.43|1518.81|1518.81|1520.5|1520.5|1518.27|1518.27|0
1605516300000|2020-11-16 08:45:00|1519.34|1519.34|1525.77|1525.77|1525.77|1525.77|1519.34|1519.34|0
1605516600000|2020-11-16 08:50:00|1526.31|1526.31|1526|1526|1528.68|1528.68|1526|1526|0
1605516900000|2020-11-16 08:55:00|1527.61|1527.61|1525.05|1525.05|1527.61|1527.61|1524.52|1524.52|0
1605517200000|2020-11-16 09:00:00|1526.66|1526.66|1527.52|1527.52|1527.52|1527.52|1524.52|1524.52|0
1605517500000|2020-11-16 09:05:00|1528.06|1528.06|1530.53|1530.53|1532.14|1532.14|1525.38|1525.38|0
1605517800000|2020-11-16 09:10:00|1530|1530|1532.14|1532.14|1532.14|1532.14|1530|1530|0
1605518100000|2020-11-16 09:15:00|1531.61|1531.61|1530.53|1530.53|1532.14|1532.14|1530.53|1530.53|0
1605518400000|2020-11-16 09:20:00|1530|1530|1528.93|1528.93|1530|1530|1527.85|1527.85|0
1605518700000|2020-11-16 09:25:00|1527.85|1527.85|1525.18|1525.18|1528.39|1528.39|1525.18|1525.18|0
1605519000000|2020-11-16 09:30:00|1525.71|1525.71|1525.05|1525.05|1528.8|1528.8|1525.05|1525.05|0
1605519300000|2020-11-16 09:35:00|1525.59|1525.59|1531.48|1531.48|1531.48|1531.48|1525.59|1525.59|0
1605519600000|2020-11-16 09:40:00|1530.95|1530.95|1528.8|1528.8|1530.95|1530.95|1528.8|1528.8|0
1605519900000|2020-11-16 09:45:00|1529.34|1529.34|1528.27|1528.27|1529.34|1529.34|1528.27|1528.27|0
1605520200000|2020-11-16 09:50:00|1527.73|1527.73|1527.73|1527.73|1527.73|1527.73|1526.66|1526.66|0
1605520500000|2020-11-16 09:55:00|1528.27|1528.27|1529.87|1529.87|1529.87|1529.87|1527.73|1527.73|0
1605520800000|2020-11-16 10:00:00|1528.8|1528.8|1526.5|1526.5|1529.34|1529.34|1526.5|1526.5|0
1605521100000|2020-11-16 10:05:00|1527.04|1527.04|1526.5|1526.5|1527.58|1527.58|1525.97|1525.97|0
1605521400000|2020-11-16 10:10:00|1525.43|1525.43|1526.71|1526.71|1527.04|1527.04|1525.43|1525.43|0
1605521700000|2020-11-16 10:15:00|1526.79|1526.79|1528.52|1528.52|1528.52|1528.52|1526.38|1526.38|0
1605522000000|2020-11-16 10:20:00|1527.99|1527.99|1531.74|1531.74|1532.81|1532.81|1527.99|1527.99|0
1605522300000|2020-11-16 10:25:00|1531.89|1531.89|1529.01|1529.01|1531.89|1531.89|1528.78|1528.78|0
1605522600000|2020-11-16 10:30:00|1527.94|1527.94|1527.94|1527.94|1528.47|1528.47|1527.94|1527.94|0
1605522900000|2020-11-16 10:35:00|1527.4|1527.4|1528.31|1528.31|1528.47|1528.47|1527.4|1527.4|0
1605523200000|2020-11-16 10:40:00|1527.53|1527.53|1531.45|1531.45|1531.45|1531.45|1527.53|1527.53|0
1605523500000|2020-11-16 10:45:00|1531.98|1531.98|1529.84|1529.84|1532.52|1532.52|1529.84|1529.84|0
1605523800000|2020-11-16 10:50:00|1530.91|1530.91|1531.86|1531.86|1531.86|1531.86|1529.68|1529.68|0
1605524100000|2020-11-16 10:55:00|1532.4|1532.4|1531.28|1531.28|1532.4|1532.4|1530.21|1530.21|0
1605524400000|2020-11-16 11:00:00|1531.82|1531.82|1531.28|1531.28|1532.35|1532.35|1530.75|1530.75|0
1605524700000|2020-11-16 11:05:00|1530.75|1530.75|1528.76|1528.76|1530.75|1530.75|1528.76|1528.76|0
1605525000000|2020-11-16 11:10:00|1528.88|1528.88|1526.58|1526.58|1528.88|1528.88|1526.05|1526.05|0
1605525300000|2020-11-16 11:15:00|1527.12|1527.12|1528.19|1528.19|1528.73|1528.73|1526.05|1526.05|0
1605525600000|2020-11-16 11:20:00|1528.73|1528.73|1530.69|1530.69|1530.84|1530.84|1527.66|1527.66|0
1605525900000|2020-11-16 11:25:00|1531.22|1531.22|1529.04|1529.04|1531.22|1531.22|1529.04|1529.04|0
1605526200000|2020-11-16 11:30:00|1529.57|1529.57|1528.54|1528.54|1530.64|1530.64|1528.54|1528.54|0
1605526500000|2020-11-16 11:35:00|1529.08|1529.08|1529.61|1529.61|1530.69|1530.69|1529.08|1529.08|0
1605526800000|2020-11-16 11:40:00|1528.01|1528.01|1527.47|1527.47|1528.01|1528.01|1526.4|1526.4|0
1605527100000|2020-11-16 11:45:00|1526.93|1526.93|1526.93|1526.93|1528.01|1528.01|1526.4|1526.4|0
1605527400000|2020-11-16 11:50:00|1527.47|1527.47|1527.97|1527.97|1531.76|1531.76|1526.4|1526.4|0
1605527700000|2020-11-16 11:55:00|1527.43|1527.43|1538.65|1538.65|1539.72|1539.72|1526.89|1526.89|0
1605528000000|2020-11-16 12:00:00|1538.89|1538.89|1542.64|1542.64|1544.25|1544.25|1538.36|1538.36|0
1605528300000|2020-11-16 12:05:00|1543.71|1543.71|1543.55|1543.55|1544.58|1544.58|1541.94|1541.94|0
1605528600000|2020-11-16 12:10:00|1544.62|1544.62|1546.85|1546.85|1548.46|1548.46|1544.62|1544.62|0
1605528900000|2020-11-16 12:15:00|1547.92|1547.92|1553.9|1553.9|1553.9|1553.9|1547.92|1547.92|0
1605529200000|2020-11-16 12:20:00|1553.36|1553.36|1548.07|1548.07|1553.9|1553.9|1548.07|1548.07|0
1605529500000|2020-11-16 12:25:00|1547.76|1547.76|1544.01|1544.01|1549.91|1549.91|1543.48|1543.48|0
1605529800000|2020-11-16 12:30:00|1544.55|1544.55|1546.97|1546.97|1546.97|1546.97|1543.48|1543.48|0
1605530100000|2020-11-16 12:35:00|1546.43|1546.43|1547.82|1547.82|1547.82|1547.82|1546.43|1546.43|0
1605530400000|2020-11-16 12:40:00|1547.28|1547.28|1549.55|1549.55|1549.55|1549.55|1547.28|1547.28|0
1605530700000|2020-11-16 12:45:00|1549.01|1549.01|1549.09|1549.09|1549.09|1549.09|1547.49|1547.49|0
1605531000000|2020-11-16 12:50:00|1548.56|1548.56|1546.26|1546.26|1548.56|1548.56|1546.26|1546.26|0
1605531300000|2020-11-16 12:55:00|1545.72|1545.72|1544.14|1544.14|1545.83|1545.83|1543.6|1543.6|0
1605531600000|2020-11-16 13:00:00|1541.99|1541.99|1547.56|1547.56|1548.09|1548.09|1541.99|1541.99|0
1605531900000|2020-11-16 13:05:00|1547.52|1547.52|1548.14|1548.14|1548.55|1548.55|1545.87|1545.87|0
1605532200000|2020-11-16 13:10:00|1548.67|1548.67|1548.14|1548.14|1550.28|1550.28|1546.53|1546.53|0
1605532500000|2020-11-16 13:15:00|1548.67|1548.67|1550.45|1550.45|1552.22|1552.22|1548.67|1548.67|0
1605532800000|2020-11-16 13:20:00|1550.54|1550.54|1551.81|1551.81|1552.35|1552.35|1550.54|1550.54|0
1605533100000|2020-11-16 13:25:00|1552.35|1552.35|1549.82|1549.82|1554.04|1554.04|1549.82|1549.82|0
1605533400000|2020-11-16 13:30:00|1549.29|1549.29|1548.29|1548.29|1550.44|1550.44|1547.76|1547.76|0
1605533700000|2020-11-16 13:35:00|1548.25|1548.25|1547.21|1547.21|1548.25|1548.25|1546.6|1546.6|0
1605534000000|2020-11-16 13:40:00|1546.67|1546.67|1546.8|1546.8|1548.4|1548.4|1546.67|1546.67|0
1605534300000|2020-11-16 13:45:00|1547.33|1547.33|1550.32|1550.32|1550.63|1550.63|1546.8|1546.8|0
1605534600000|2020-11-16 13:50:00|1550.36|1550.36|1548.59|1548.59|1550.36|1550.36|1546.98|1546.98|0
1605534900000|2020-11-16 13:55:00|1548.05|1548.05|1550.19|1550.19|1550.19|1550.19|1546.44|1546.44|0
1605535200000|2020-11-16 14:00:00|1550.73|1550.73|1548.5|1548.5|1551.43|1551.43|1548.5|1548.5|0
1605535500000|2020-11-16 14:05:00|1547.97|1547.97|1546.94|1546.94|1547.97|1547.97|1546.36|1546.36|0
1605535800000|2020-11-16 14:10:00|1547.47|1547.47|1549.58|1549.58|1549.58|1549.58|1546.94|1546.94|0
1605536100000|2020-11-16 14:15:00|1549.04|1549.04|1549.58|1549.58|1552.26|1552.26|1547.97|1547.97|0
1605536400000|2020-11-16 14:20:00|1549.04|1549.04|1546.23|1546.23|1549.98|1549.98|1546.23|1546.23|0
1605536700000|2020-11-16 14:25:00|1546.76|1546.76|1544.62|1544.62|1548.37|1548.37|1543.55|1543.55|0
1605537000000|2020-11-16 14:30:00|1545.16|1545.16|1543.55|1543.55|1546.23|1546.23|1542.48|1542.48|0
1605537300000|2020-11-16 14:35:00|1544.08|1544.08|1543.55|1543.55|1544.62|1544.62|1543.01|1543.01|0
1605537600000|2020-11-16 14:40:00|1543.01|1543.01|1544.62|1544.62|1544.62|1544.62|1541.94|1541.94|0
1605537900000|2020-11-16 14:45:00|1544.08|1544.08|1548.13|1548.13|1548.13|1548.13|1544.08|1544.08|0
1605538200000|2020-11-16 14:50:00|1547.6|1547.6|1547.24|1547.24|1547.6|1547.6|1544.56|1544.56|0
1605538500000|2020-11-16 14:55:00|1546.7|1546.7|1550.5|1550.5|1550.5|1550.5|1545.94|1545.94|0
1605538800000|2020-11-16 15:00:00|1549.97|1549.97|1546.79|1546.79|1550.12|1550.12|1545.68|1545.68|0
1605539100000|2020-11-16 15:05:00|1546.26|1546.26|1545.72|1545.72|1546.79|1546.79|1544.12|1544.12|0
1605539400000|2020-11-16 15:10:00|1546.26|1546.26|1544.26|1544.26|1546.26|1546.26|1542.07|1542.07|0
1605539700000|2020-11-16 15:15:00|1543.19|1543.19|1541.42|1541.42|1543.72|1543.72|1539.44|1539.44|0
1605540000000|2020-11-16 15:20:00|1541.67|1541.67|1543.12|1543.12|1543.28|1543.28|1541.14|1541.14|0
1605540300000|2020-11-16 15:25:00|1543.66|1543.66|1545.27|1545.27|1546.34|1546.34|1543.12|1543.12|0
1605540600000|2020-11-16 15:30:00|1545.8|1545.8|1546.38|1546.38|1546.92|1546.92|1545.31|1545.31|0
1605540900000|2020-11-16 15:35:00|1546.92|1546.92|1548.82|1548.82|1548.82|1548.82|1546.38|1546.38|0
1605541200000|2020-11-16 15:40:00|1549.36|1549.36|1548.71|1548.71|1550.43|1550.43|1548.71|1548.71|0
1605541500000|2020-11-16 15:45:00|1548.17|1548.17|1549.78|1549.78|1549.78|1549.78|1547.64|1547.64|0
1605541800000|2020-11-16 15:50:00|1550.32|1550.32|1551.63|1551.63|1551.63|1551.63|1549.94|1549.94|0
1605542100000|2020-11-16 15:55:00|1552.16|1552.16|1553.19|1553.19|1553.23|1553.23|1550.55|1550.55|0
1605542400000|2020-11-16 16:00:00|1553.23|1553.23|1553.23|1553.23|1554.31|1554.31|1552.7|1552.7|0
1605542700000|2020-11-16 16:05:00|1553.77|1553.77|1548.78|1548.78|1553.77|1553.77|1547.34|1547.34|0
1605543000000|2020-11-16 16:10:00|1549.32|1549.32|1547.63|1547.63|1549.85|1549.85|1547.09|1547.09|0
1605543300000|2020-11-16 16:15:00|1548.16|1548.16|1548.16|1548.16|1549.23|1549.23|1547.63|1547.63|0
1605543600000|2020-11-16 16:20:00|1548.7|1548.7|1550.76|1550.76|1552.45|1552.45|1548.7|1548.7|0
1605543900000|2020-11-16 16:25:00|1550.91|1550.91|1550.44|1550.44|1552.23|1552.23|1549.65|1549.65|0
1605600900000|2020-11-17 08:15:00|1545.37|1545.37|1532.98|1532.98|1545.91|1545.91|1532.98|1532.98|0
1605601200000|2020-11-17 08:20:00|1532.44|1532.44|1529.23|1529.23|1532.44|1532.44|1527.62|1527.62|0
1605601500000|2020-11-17 08:25:00|1530.84|1530.84|1530.45|1530.45|1534.05|1534.05|1529.23|1529.23|0
1605601800000|2020-11-17 08:30:00|1530.99|1530.99|1535.28|1535.28|1536.35|1536.35|1530.99|1530.99|0
1605602100000|2020-11-17 08:35:00|1534.74|1534.74|1527.78|1527.78|1534.74|1534.74|1527.78|1527.78|0
1605602400000|2020-11-17 08:40:00|1528.85|1528.85|1528.31|1528.31|1530.99|1530.99|1528.31|1528.31|0
1605602700000|2020-11-17 08:45:00|1528.85|1528.85|1528.16|1528.16|1529.92|1529.92|1528.16|1528.16|0
1605603000000|2020-11-17 08:50:00|1528.69|1528.69|1524.4|1524.4|1528.69|1528.69|1522.26|1522.26|0
1605603300000|2020-11-17 08:55:00|1524.94|1524.94|1524.29|1524.29|1527.01|1527.01|1524.29|1524.29|0
1605603600000|2020-11-17 09:00:00|1523.76|1523.76|1526.82|1526.82|1526.82|1526.82|1523.48|1523.48|0
1605603900000|2020-11-17 09:05:00|1527.36|1527.36|1526.28|1526.28|1528.43|1528.43|1523.07|1523.07|0
1605604200000|2020-11-17 09:10:00|1526.82|1526.82|1528.92|1528.92|1529.46|1529.46|1526.08|1526.08|0
1605604500000|2020-11-17 09:15:00|1527.85|1527.85|1528.08|1528.08|1529.46|1529.46|1527.85|1527.85|0
1605604800000|2020-11-17 09:20:00|1528.61|1528.61|1528.08|1528.08|1529.68|1529.68|1528.08|1528.08|0
1605605100000|2020-11-17 09:25:00|1527.54|1527.54|1533.59|1533.59|1533.59|1533.59|1527|1527|0
1605605400000|2020-11-17 09:30:00|1534.12|1534.12|1528.23|1528.23|1535.2|1535.2|1528.23|1528.23|0
1605605700000|2020-11-17 09:35:00|1528.77|1528.77|1530.37|1530.37|1530.37|1530.37|1528.77|1528.77|0
1605606000000|2020-11-17 09:40:00|1531.45|1531.45|1533.12|1533.12|1533.12|1533.12|1530.37|1530.37|0
1605606300000|2020-11-17 09:45:00|1531.52|1531.52|1532.59|1532.59|1532.59|1532.59|1530.44|1530.44|0
1605606600000|2020-11-17 09:50:00|1533.12|1533.12|1534.73|1534.73|1535.8|1535.8|1533.12|1533.12|0
1605606900000|2020-11-17 09:55:00|1535.27|1535.27|1535.8|1535.8|1536.87|1536.87|1534.73|1534.73|0
1605607200000|2020-11-17 10:00:00|1535.27|1535.27|1539.55|1539.55|1540.63|1540.63|1535.27|1535.27|0
1605607500000|2020-11-17 10:05:00|1539.02|1539.02|1535.41|1535.41|1539.02|1539.02|1535.41|1535.41|0
1605607800000|2020-11-17 10:10:00|1535.94|1535.94|1535.94|1535.94|1535.94|1535.94|1535.41|1535.41|0
1605608100000|2020-11-17 10:15:00|1536.48|1536.48|1535.16|1535.16|1536.48|1536.48|1534.09|1534.09|0
1605608400000|2020-11-17 10:20:00|1534.09|1534.09|1533.47|1533.47|1534.09|1534.09|1533.02|1533.02|0
1605608700000|2020-11-17 10:25:00|1533.01|1533.01|1536.36|1536.36|1536.36|1536.36|1533.01|1533.01|0
1605609000000|2020-11-17 10:30:00|1536.89|1536.89|1537.63|1537.63|1538.17|1538.17|1536.89|1536.89|0
1605609300000|2020-11-17 10:35:00|1537.1|1537.1|1536.03|1536.03|1537.63|1537.63|1536.03|1536.03|0
1605609600000|2020-11-17 10:40:00|1537.1|1537.1|1536.41|1536.41|1538.01|1538.01|1536.41|1536.41|0
1605609900000|2020-11-17 10:45:00|1536.94|1536.94|1538.01|1538.01|1538.01|1538.01|1535.87|1535.87|0
1605610200000|2020-11-17 10:50:00|1538.55|1538.55|1534.26|1534.26|1538.55|1538.55|1534.26|1534.26|0
1605610500000|2020-11-17 10:55:00|1534.8|1534.8|1536.94|1536.94|1537.48|1537.48|1534.8|1534.8|0
1605610800000|2020-11-17 11:00:00|1536.63|1536.63|1536.17|1536.17|1537.24|1537.24|1536.17|1536.17|0
1605611100000|2020-11-17 11:05:00|1536.7|1536.7|1534.17|1534.17|1536.7|1536.7|1534.17|1534.17|0
1605611400000|2020-11-17 11:10:00|1533.63|1533.63|1531.49|1531.49|1534.17|1534.17|1531.49|1531.49|0
1605611700000|2020-11-17 11:15:00|1532.56|1532.56|1530.65|1530.65|1532.56|1532.56|1530.65|1530.65|0
1605612000000|2020-11-17 11:20:00|1531.18|1531.18|1532.79|1532.79|1532.79|1532.79|1531.18|1531.18|0
1605612300000|2020-11-17 11:25:00|1532.25|1532.25|1526.61|1526.61|1532.25|1532.25|1526.61|1526.61|0
1605612600000|2020-11-17 11:30:00|1527.14|1527.14|1525.24|1525.24|1527.14|1527.14|1524.17|1524.17|0
1605612900000|2020-11-17 11:35:00|1524.71|1524.71|1522.41|1522.41|1526.16|1526.16|1522.25|1522.25|0
1605613200000|2020-11-17 11:40:00|1521.87|1521.87|1522.33|1522.33|1522.94|1522.94|1520.72|1520.72|0
1605613500000|2020-11-17 11:45:00|1522.86|1522.86|1521.45|1521.45|1523.55|1523.55|1521.45|1521.45|0
1605613800000|2020-11-17 11:50:00|1521.99|1521.99|1524.29|1524.29|1524.29|1524.29|1521.99|1521.99|0
1605614100000|2020-11-17 11:55:00|1525.36|1525.36|1529.64|1529.64|1529.64|1529.64|1524.29|1524.29|0
1605614400000|2020-11-17 12:00:00|1529.8|1529.8|1527.74|1527.74|1530.42|1530.42|1527.74|1527.74|0
1605614700000|2020-11-17 12:05:00|1527.2|1527.2|1527.67|1527.67|1527.67|1527.67|1525.9|1525.9|0
1605615000000|2020-11-17 12:10:00|1528.2|1528.2|1529.56|1529.56|1530.63|1530.63|1527.96|1527.96|0
1605615300000|2020-11-17 12:15:00|1529.69|1529.69|1529.27|1529.27|1529.81|1529.81|1528.74|1528.74|0
1605615600000|2020-11-17 12:20:00|1529.12|1529.12|1530.35|1530.35|1530.35|1530.35|1529.12|1529.12|0
1605615900000|2020-11-17 12:25:00|1529.81|1529.81|1529.48|1529.48|1530.55|1530.55|1529.27|1529.27|0
1605616200000|2020-11-17 12:30:00|1530.02|1530.02|1528.72|1528.72|1530.95|1530.95|1528.18|1528.18|0
1605616500000|2020-11-17 12:35:00|1528.18|1528.18|1527.65|1527.65|1528.72|1528.72|1527.65|1527.65|0
1605616800000|2020-11-17 12:40:00|1527.61|1527.61|1527.69|1527.69|1528.22|1528.22|1527.15|1527.15|0
1605617100000|2020-11-17 12:45:00|1528.22|1528.22|1526.62|1526.62|1528.76|1528.76|1526.62|1526.62|0
1605617400000|2020-11-17 12:50:00|1526.08|1526.08|1527.15|1527.15|1527.15|1527.15|1526.08|1526.08|0
1605617700000|2020-11-17 12:55:00|1527.19|1527.19|1530.49|1530.49|1530.49|1530.49|1527.19|1527.19|0
1605618000000|2020-11-17 13:00:00|1529.96|1529.96|1528.31|1528.31|1529.96|1529.96|1527.77|1527.77|0
1605618300000|2020-11-17 13:05:00|1529.38|1529.38|1527.77|1527.77|1529.91|1529.91|1526.7|1526.7|0
1605618600000|2020-11-17 13:10:00|1527.62|1527.62|1527.46|1527.46|1530.14|1530.14|1527.46|1527.46|0
1605618900000|2020-11-17 13:15:00|1527.62|1527.62|1526.01|1526.01|1527.62|1527.62|1525.47|1525.47|0
1605619200000|2020-11-17 13:20:00|1526.16|1526.16|1527.63|1527.63|1527.63|1527.63|1525.63|1525.63|0
1605619500000|2020-11-17 13:25:00|1528.17|1528.17|1529.24|1529.24|1529.77|1529.77|1528.17|1528.17|0
1605619800000|2020-11-17 13:30:00|1529.77|1529.77|1525.36|1525.36|1529.77|1529.77|1525.36|1525.36|0
1605620100000|2020-11-17 13:35:00|1524.83|1524.83|1523.75|1523.75|1524.83|1524.83|1523.22|1523.22|0
1605620400000|2020-11-17 13:40:00|1524.29|1524.29|1523.22|1523.22|1525.36|1525.36|1523.22|1523.22|0
1605620700000|2020-11-17 13:45:00|1522.68|1522.68|1523.88|1523.88|1523.88|1523.88|1522.15|1522.15|0
1605621000000|2020-11-17 13:50:00|1524.41|1524.41|1525.1|1525.1|1525.1|1525.1|1523.88|1523.88|0
1605621300000|2020-11-17 13:55:00|1525.15|1525.15|1527.91|1527.91|1528.86|1528.86|1525.15|1525.15|0
1605621600000|2020-11-17 14:00:00|1528.44|1528.44|1526.5|1526.5|1528.44|1528.44|1525.76|1525.76|0
1605621900000|2020-11-17 14:05:00|1525.96|1525.96|1526.19|1526.19|1527.26|1527.26|1525.65|1525.65|0
1605622200000|2020-11-17 14:10:00|1526.72|1526.72|1526.72|1526.72|1528.33|1528.33|1526.72|1526.72|0
1605622500000|2020-11-17 14:15:00|1526.88|1526.88|1526.12|1526.12|1527.19|1527.19|1526.12|1526.12|0
1605622800000|2020-11-17 14:20:00|1526.65|1526.65|1532.22|1532.22|1532.22|1532.22|1526.65|1526.65|0
1605623100000|2020-11-17 14:25:00|1532.75|1532.75|1533.6|1533.6|1533.6|1533.6|1532.22|1532.22|0
1605623400000|2020-11-17 14:30:00|1533.06|1533.06|1531.14|1531.14|1533.6|1533.6|1531.14|1531.14|0
1605623700000|2020-11-17 14:35:00|1531.23|1531.23|1533.33|1533.33|1533.37|1533.37|1531.23|1531.23|0
1605624000000|2020-11-17 14:40:00|1532.79|1532.79|1532.3|1532.3|1532.83|1532.83|1531.14|1531.14|0
1605624300000|2020-11-17 14:45:00|1531.76|1531.76|1532.88|1532.88|1532.88|1532.88|1531.72|1531.72|0
1605624600000|2020-11-17 14:50:00|1532.96|1532.96|1527.93|1527.93|1532.96|1532.96|1527.44|1527.44|0
1605624900000|2020-11-17 14:55:00|1528.47|1528.47|1530.95|1530.95|1531.07|1531.07|1527.93|1527.93|0
1605625200000|2020-11-17 15:00:00|1531.49|1531.49|1529.31|1529.31|1532.3|1532.3|1528.78|1528.78|0
1605625500000|2020-11-17 15:05:00|1529.47|1529.47|1530|1530|1530|1530|1528.93|1528.93|0
1605625800000|2020-11-17 15:10:00|1530.54|1530.54|1532.92|1532.92|1533.22|1533.22|1529.47|1529.47|0
1605626100000|2020-11-17 15:15:00|1533.45|1533.45|1534.21|1534.21|1534.74|1534.74|1532.22|1532.22|0
1605626400000|2020-11-17 15:20:00|1533.67|1533.67|1533.54|1533.54|1536.22|1536.22|1532.6|1532.6|0
1605626700000|2020-11-17 15:25:00|1533|1533|1535.26|1535.26|1535.8|1535.8|1532.92|1532.92|0
1605627000000|2020-11-17 15:30:00|1534.72|1534.72|1534.72|1534.72|1535.26|1535.26|1534.19|1534.19|0
1605627300000|2020-11-17 15:35:00|1534.19|1534.19|1533.27|1533.27|1534.5|1534.5|1533.12|1533.12|0
1605627600000|2020-11-17 15:40:00|1533.81|1533.81|1534.34|1534.34|1534.34|1534.34|1531.66|1531.66|0
1605627900000|2020-11-17 15:45:00|1533.81|1533.81|1535.27|1535.27|1535.27|1535.27|1533.74|1533.74|0
1605628200000|2020-11-17 15:50:00|1535.43|1535.43|1535.57|1535.57|1535.81|1535.81|1534.5|1534.5|0
1605628500000|2020-11-17 15:55:00|1536.11|1536.11|1538.33|1538.33|1539.4|1539.4|1536.11|1536.11|0
1605628800000|2020-11-17 16:00:00|1538.87|1538.87|1541.63|1541.63|1542.17|1542.17|1538.83|1538.83|0
1605629100000|2020-11-17 16:05:00|1542.17|1542.17|1542.54|1542.54|1543.07|1543.07|1541.46|1541.46|0
1605629400000|2020-11-17 16:10:00|1543.07|1543.07|1540.39|1540.39|1543.07|1543.07|1540.39|1540.39|0
1605629700000|2020-11-17 16:15:00|1540.93|1540.93|1540.6|1540.6|1541.67|1541.67|1540.6|1540.6|0
1605630000000|2020-11-17 16:20:00|1541.14|1541.14|1541.9|1541.9|1541.9|1541.9|1540.6|1540.6|0
1605630300000|2020-11-17 16:25:00|1542.21|1542.21|1540.68|1540.68|1542.21|1542.21|1540.29|1540.29|0
1605687300000|2020-11-18 08:15:00|1544.41|1544.41|1544.95|1544.95|1546.56|1546.56|1542.27|1542.27|0
1605687600000|2020-11-18 08:20:00|1544.41|1544.41|1550.08|1550.08|1550.62|1550.62|1544.41|1544.41|0
1605687900000|2020-11-18 08:25:00|1550.62|1550.62|1551.49|1551.49|1553.09|1553.09|1548.48|1548.48|0
1605688200000|2020-11-18 08:30:00|1552.02|1552.02|1552.27|1552.27|1554.45|1554.45|1549.26|1549.26|0
1605688500000|2020-11-18 08:35:00|1553.34|1553.34|1552.31|1552.31|1554.08|1554.08|1551.73|1551.73|0
1605688800000|2020-11-18 08:40:00|1551.77|1551.77|1553.38|1553.38|1554.45|1554.45|1551.77|1551.77|0
1605689100000|2020-11-18 08:45:00|1552.85|1552.85|1553.17|1553.17|1553.38|1553.38|1551.77|1551.77|0
1605689400000|2020-11-18 08:50:00|1552.64|1552.64|1552.1|1552.1|1553.17|1553.17|1552.1|1552.1|0
1605689700000|2020-11-18 08:55:00|1552.64|1552.64|1552.52|1552.52|1554.29|1554.29|1551.98|1551.98|0
1605690000000|2020-11-18 09:00:00|1553.05|1553.05|1553.88|1553.88|1553.88|1553.88|1551.98|1551.98|0
1605690300000|2020-11-18 09:05:00|1552.27|1552.27|1554.41|1554.41|1554.41|1554.41|1550.66|1550.66|0
1605690600000|2020-11-18 09:10:00|1554.95|1554.95|1552.18|1552.18|1555.48|1555.48|1551.65|1551.65|0
1605690900000|2020-11-18 09:15:00|1552.72|1552.72|1557.01|1557.01|1557.01|1557.01|1552.72|1552.72|0
1605691200000|2020-11-18 09:20:00|1557.54|1557.54|1555.93|1555.93|1558.61|1558.61|1555.4|1555.4|0
1605691500000|2020-11-18 09:25:00|1556.47|1556.47|1560.53|1560.53|1560.53|1560.53|1556.47|1556.47|0
1605691800000|2020-11-18 09:30:00|1561.07|1561.07|1563.83|1563.83|1564.37|1564.37|1559.01|1559.01|0
1605692100000|2020-11-18 09:35:00|1564.37|1564.37|1567.58|1567.58|1568.12|1568.12|1563.29|1563.29|0
1605692400000|2020-11-18 09:40:00|1567.74|1567.74|1570.42|1570.42|1570.42|1570.42|1567.2|1567.2|0
1605692700000|2020-11-18 09:45:00|1570.95|1570.95|1570.97|1570.97|1572.02|1572.02|1568.81|1568.81|0
1605693000000|2020-11-18 09:50:00|1571.51|1571.51|1566.91|1566.91|1571.51|1571.51|1566.91|1566.91|0
1605693300000|2020-11-18 09:55:00|1566.76|1566.76|1557.41|1557.41|1566.76|1566.76|1557.41|1557.41|0
1605693600000|2020-11-18 10:00:00|1558.48|1558.48|1560.41|1560.41|1560.41|1560.41|1557.74|1557.74|0
1605693900000|2020-11-18 10:05:00|1560.95|1560.95|1563.62|1563.62|1563.62|1563.62|1560.95|1560.95|0
1605694200000|2020-11-18 10:10:00|1563.09|1563.09|1565.23|1565.23|1565.77|1565.77|1562.55|1562.55|0
1605694500000|2020-11-18 10:15:00|1565.77|1565.77|1563.62|1563.62|1565.77|1565.77|1563.09|1563.09|0
1605694800000|2020-11-18 10:20:00|1563.09|1563.09|1565.23|1565.23|1565.23|1565.23|1562.55|1562.55|0
1605695100000|2020-11-18 10:25:00|1566.3|1566.3|1566.81|1566.81|1566.81|1566.81|1563.62|1563.62|0
1605695400000|2020-11-18 10:30:00|1566.27|1566.27|1564.19|1564.19|1566.27|1566.27|1563.12|1563.12|0
1605695700000|2020-11-18 10:35:00|1564.73|1564.73|1566.34|1566.34|1566.34|1566.34|1564.19|1564.19|0
1605696000000|2020-11-18 10:40:00|1566.87|1566.87|1564.73|1564.73|1566.87|1566.87|1563.66|1563.66|0
1605696300000|2020-11-18 10:45:00|1564.19|1564.19|1565.26|1565.26|1565.8|1565.8|1563.12|1563.12|0
1605696600000|2020-11-18 10:50:00|1564.73|1564.73|1565.26|1565.26|1565.26|1565.26|1564.19|1564.19|0
1605696900000|2020-11-18 10:55:00|1563.66|1563.66|1564.95|1564.95|1565.26|1565.26|1563.66|1563.66|0
1605697200000|2020-11-18 11:00:00|1566.56|1566.56|1567.41|1567.41|1567.94|1567.94|1566.03|1566.03|0
1605697500000|2020-11-18 11:05:00|1567.94|1567.94|1566.94|1566.94|1567.94|1567.94|1566.94|1566.94|0
1605697800000|2020-11-18 11:10:00|1568.55|1568.55|1571.48|1571.48|1572.01|1572.01|1568.55|1568.55|0
1605698100000|2020-11-18 11:15:00|1571.6|1571.6|1571.11|1571.11|1572.18|1572.18|1570.03|1570.03|0
1605698400000|2020-11-18 11:20:00|1570.03|1570.03|1569.5|1569.5|1571.64|1571.64|1568.96|1568.96|0
1605698700000|2020-11-18 11:25:00|1570.03|1570.03|1569.37|1569.37|1571.11|1571.11|1568.43|1568.43|0
1605699000000|2020-11-18 11:30:00|1568.84|1568.84|1570.98|1570.98|1570.98|1570.98|1568.3|1568.3|0
1605699300000|2020-11-18 11:35:00|1570.45|1570.45|1570.53|1570.53|1571.07|1571.07|1569.91|1569.91|0
1605699600000|2020-11-18 11:40:00|1571.07|1571.07|1573.29|1573.29|1573.83|1573.83|1571.07|1571.07|0
1605699900000|2020-11-18 11:45:00|1573.87|1573.87|1578.97|1578.97|1579.51|1579.51|1573.87|1573.87|0
1605700200000|2020-11-18 11:50:00|1578.43|1578.43|1575.05|1575.05|1578.43|1578.43|1575.05|1575.05|0
1605700500000|2020-11-18 11:55:00|1575.21|1575.21|1574.67|1574.67|1576.13|1576.13|1574.05|1574.05|0
1605700800000|2020-11-18 12:00:00|1574.14|1574.14|1575.66|1575.66|1576.28|1576.28|1572.53|1572.53|0
1605701100000|2020-11-18 12:05:00|1576.2|1576.2|1576.2|1576.2|1576.2|1576.2|1575.66|1575.66|0
1605701400000|2020-11-18 12:10:00|1576.73|1576.73|1576.73|1576.73|1576.73|1576.73|1575.66|1575.66|0
1605701700000|2020-11-18 12:15:00|1576.2|1576.2|1578.11|1578.11|1578.11|1578.11|1575.66|1575.66|0
1605702000000|2020-11-18 12:20:00|1577.58|1577.58|1576.51|1576.51|1577.58|1577.58|1576.51|1576.51|0
1605702300000|2020-11-18 12:25:00|1577.58|1577.58|1578.11|1578.11|1578.65|1578.65|1577.58|1577.58|0
1605702600000|2020-11-18 12:30:00|1577.58|1577.58|1578.42|1578.42|1579.5|1579.5|1577.58|1577.58|0
1605702900000|2020-11-18 12:35:00|1578.96|1578.96|1579.08|1579.08|1579.08|1579.08|1578.96|1578.96|0
1605703200000|2020-11-18 12:40:00|1578.55|1578.55|1578.01|1578.01|1578.55|1578.55|1578.01|1578.01|0
1605703500000|2020-11-18 12:45:00|1577.48|1577.48|1578.55|1578.55|1578.55|1578.55|1577.48|1577.48|0
1605703800000|2020-11-18 12:50:00|1576.94|1576.94|1578.55|1578.55|1578.55|1578.55|1576.94|1576.94|0
1605704100000|2020-11-18 12:55:00|1579.08|1579.08|1577.24|1577.24|1579.08|1579.08|1577.24|1577.24|0
1605704400000|2020-11-18 13:00:00|1577.16|1577.16|1576.62|1576.62|1577.16|1577.16|1576.62|1576.62|0
1605704700000|2020-11-18 13:05:00|1576.54|1576.54|1573.32|1573.32|1577.07|1577.07|1572.25|1572.25|0
1605705000000|2020-11-18 13:10:00|1573.24|1573.24|1574.85|1574.85|1575.38|1575.38|1573.24|1573.24|0
1605705300000|2020-11-18 13:15:00|1574.31|1574.31|1574.31|1574.31|1574.85|1574.85|1573.24|1573.24|0
1605705600000|2020-11-18 13:20:00|1573.24|1573.24|1571.1|1571.1|1575.38|1575.38|1569.49|1569.49|0
1605705900000|2020-11-18 13:25:00|1571.63|1571.63|1573.24|1573.24|1573.24|1573.24|1571.63|1571.63|0
1605706200000|2020-11-18 13:30:00|1572.7|1572.7|1573.78|1573.78|1573.78|1573.78|1571.63|1571.63|0
1605706500000|2020-11-18 13:35:00|1573.24|1573.24|1573.78|1573.78|1573.78|1573.78|1573.24|1573.24|0
1605706800000|2020-11-18 13:40:00|1573.24|1573.24|1574.31|1574.31|1574.31|1574.31|1573.24|1573.24|0
1605707100000|2020-11-18 13:45:00|1573.24|1573.24|1574.31|1574.31|1574.31|1574.31|1573.24|1573.24|0
1605707400000|2020-11-18 13:50:00|1574.85|1574.85|1573.86|1573.86|1574.85|1574.85|1573.32|1573.32|0
1605707700000|2020-11-18 13:55:00|1574.39|1574.39|1573.86|1573.86|1574.39|1574.39|1573.86|1573.86|0
1605708000000|2020-11-18 14:00:00|1573.32|1573.32|1576|1576|1576|1576|1573.32|1573.32|0
1605708300000|2020-11-18 14:05:00|1576.31|1576.31|1575.78|1575.78|1576.31|1576.31|1574.7|1574.7|0
1605708600000|2020-11-18 14:10:00|1575.24|1575.24|1574.17|1574.17|1575.24|1575.24|1574.17|1574.17|0
1605708900000|2020-11-18 14:15:00|1574.37|1574.37|1575.45|1575.45|1575.98|1575.98|1574.37|1574.37|0
1605709200000|2020-11-18 14:20:00|1575.6|1575.6|1575.6|1575.6|1575.6|1575.6|1574.53|1574.53|0
1605709500000|2020-11-18 14:25:00|1575.64|1575.64|1575.8|1575.8|1576.71|1576.71|1575.11|1575.11|0
1605709800000|2020-11-18 14:30:00|1575.95|1575.95|1579.25|1579.25|1579.25|1579.25|1575.19|1575.19|0
1605710100000|2020-11-18 14:35:00|1578.72|1578.72|1578.29|1578.29|1578.72|1578.72|1577.71|1577.71|0
1605710400000|2020-11-18 14:40:00|1577.76|1577.76|1577.45|1577.45|1579.9|1579.9|1577.45|1577.45|0
1605710700000|2020-11-18 14:45:00|1576.91|1576.91|1576.57|1576.57|1576.91|1576.91|1574.92|1574.92|0
1605711000000|2020-11-18 14:50:00|1576.65|1576.65|1575.23|1575.23|1577.68|1577.68|1575.23|1575.23|0
1605711300000|2020-11-18 14:55:00|1575.77|1575.77|1574.49|1574.49|1576.3|1576.3|1574.49|1574.49|0
1605711600000|2020-11-18 15:00:00|1575.02|1575.02|1576.9|1576.9|1577.97|1577.97|1575.02|1575.02|0
1605711900000|2020-11-18 15:05:00|1577.44|1577.44|1577.97|1577.97|1577.97|1577.97|1577.44|1577.44|0
1605712200000|2020-11-18 15:10:00|1578.51|1578.51|1580.5|1580.5|1581.03|1581.03|1578.35|1578.35|0
1605712500000|2020-11-18 15:15:00|1579.96|1579.96|1576.74|1576.74|1581.03|1581.03|1576.74|1576.74|0
1605712800000|2020-11-18 15:20:00|1577.28|1577.28|1579.34|1579.34|1580.41|1580.41|1577.28|1577.28|0
1605713100000|2020-11-18 15:25:00|1579.88|1579.88|1580.57|1580.57|1581.1|1581.1|1579.88|1579.88|0
1605713400000|2020-11-18 15:30:00|1580.41|1580.41|1579.34|1579.34|1580.41|1580.41|1578.81|1578.81|0
1605713700000|2020-11-18 15:35:00|1578.27|1578.27|1578.51|1578.51|1578.51|1578.51|1576.74|1576.74|0
1605714000000|2020-11-18 15:40:00|1577.97|1577.97|1587.04|1587.04|1588.11|1588.11|1577.97|1577.97|0
1605714300000|2020-11-18 15:45:00|1586.73|1586.73|1587.8|1587.8|1587.8|1587.8|1584.59|1584.59|0
1605714600000|2020-11-18 15:50:00|1588.34|1588.34|1587.62|1587.62|1590.3|1590.3|1587.08|1587.08|0
1605714900000|2020-11-18 15:55:00|1588.15|1588.15|1584.32|1584.32|1588.15|1588.15|1582.71|1582.71|0
1605715200000|2020-11-18 16:00:00|1584.4|1584.4|1583.63|1583.63|1584.4|1584.4|1583.09|1583.09|0
1605715500000|2020-11-18 16:05:00|1583.38|1583.38|1583.88|1583.88|1585.52|1585.52|1582.85|1582.85|0
1605715800000|2020-11-18 16:10:00|1583.34|1583.34|1585.52|1585.52|1585.69|1585.69|1583.34|1583.34|0
1605716100000|2020-11-18 16:15:00|1585.68|1585.68|1588.06|1588.06|1588.6|1588.6|1585.14|1585.14|0
1605716400000|2020-11-18 16:20:00|1587.52|1587.52|1585.93|1585.93|1588.07|1588.07|1585.39|1585.39|0
1605716700000|2020-11-18 16:25:00|1585.39|1585.39|1584.26|1584.26|1587.35|1587.35|1583.8|1583.8|0
1605773700000|2020-11-19 08:15:00|1562.78|1562.78|1560.35|1560.35|1562.78|1562.78|1553.92|1553.92|0
1605774000000|2020-11-19 08:20:00|1560.89|1560.89|1562.49|1562.49|1564.64|1564.64|1560.35|1560.35|0
1605774300000|2020-11-19 08:25:00|1560.89|1560.89|1560.89|1560.89|1563.03|1563.03|1560.35|1560.35|0
1605774600000|2020-11-19 08:30:00|1560.35|1560.35|1560.8|1560.8|1560.8|1560.8|1559.73|1559.73|0
1605774900000|2020-11-19 08:35:00|1561.87|1561.87|1566.16|1566.16|1568.84|1568.84|1561.87|1561.87|0
1605775200000|2020-11-19 08:40:00|1566.7|1566.7|1566.7|1566.7|1569.38|1569.38|1566.16|1566.16|0
1605775500000|2020-11-19 08:45:00|1567.23|1567.23|1564.02|1564.02|1567.23|1567.23|1564.02|1564.02|0
1605775800000|2020-11-19 08:50:00|1564.55|1564.55|1564.55|1564.55|1565.09|1565.09|1562.95|1562.95|0
1605776100000|2020-11-19 08:55:00|1563.48|1563.48|1563.48|1563.48|1565.63|1565.63|1563.48|1563.48|0
1605776400000|2020-11-19 09:00:00|1564.55|1564.55|1564.55|1564.55|1564.55|1564.55|1562.41|1562.41|0
1605776700000|2020-11-19 09:05:00|1563.48|1563.48|1567.77|1567.77|1567.77|1567.77|1562.95|1562.95|0
1605777000000|2020-11-19 09:10:00|1567.23|1567.23|1562.33|1562.33|1567.23|1567.23|1562.33|1562.33|0
1605777300000|2020-11-19 09:15:00|1562.86|1562.86|1562.33|1562.33|1564.47|1564.47|1561.26|1561.26|0
1605777600000|2020-11-19 09:20:00|1562.86|1562.86|1563.4|1563.4|1563.4|1563.4|1561.26|1561.26|0
1605777900000|2020-11-19 09:25:00|1562.86|1562.86|1568.39|1568.39|1568.39|1568.39|1562.86|1562.86|0
1605778200000|2020-11-19 09:30:00|1568.92|1568.92|1569.38|1569.38|1570.12|1570.12|1568.92|1568.92|0
1605778500000|2020-11-19 09:35:00|1568.84|1568.84|1572.79|1572.79|1573.37|1573.37|1568.84|1568.84|0
1605778800000|2020-11-19 09:40:00|1570.65|1570.65|1570.22|1570.22|1570.65|1570.65|1569.69|1569.69|0
1605779100000|2020-11-19 09:45:00|1569.57|1569.57|1569.02|1569.02|1569.68|1569.68|1568.45|1568.45|0
1605779400000|2020-11-19 09:50:00|1567.95|1567.95|1564.43|1564.43|1567.95|1567.95|1564.27|1564.27|0
1605779700000|2020-11-19 09:55:00|1564.97|1564.97|1566.58|1566.58|1567.65|1567.65|1564.97|1564.97|0
1605780000000|2020-11-19 10:00:00|1567.11|1567.11|1566.37|1566.37|1567.11|1567.11|1564.76|1564.76|0
1605780300000|2020-11-19 10:05:00|1566.41|1566.41|1561.88|1561.88|1566.95|1566.95|1561.88|1561.88|0
1605780600000|2020-11-19 10:10:00|1561.84|1561.84|1563.65|1563.65|1563.65|1563.65|1561.75|1561.75|0
1605780900000|2020-11-19 10:15:00|1564.18|1564.18|1565.34|1565.34|1565.34|1565.34|1562.04|1562.04|0
1605781200000|2020-11-19 10:20:00|1564.8|1564.8|1564.18|1564.18|1564.8|1564.8|1563.11|1563.11|0
1605781500000|2020-11-19 10:25:00|1565.26|1565.26|1564.18|1564.18|1565.79|1565.79|1564.18|1564.18|0
1605781800000|2020-11-19 10:30:00|1564.72|1564.72|1563.41|1563.41|1564.72|1564.72|1563.41|1563.41|0
1605782100000|2020-11-19 10:35:00|1563.26|1563.26|1563.34|1563.34|1563.34|1563.34|1563.26|1563.26|0
1605782400000|2020-11-19 10:40:00|1562.27|1562.27|1561.66|1561.66|1562.27|1562.27|1560.66|1560.66|0
1605782700000|2020-11-19 10:45:00|1562.19|1562.19|1561.62|1561.62|1562.19|1562.19|1561.62|1561.62|0
1605783000000|2020-11-19 10:50:00|1562.69|1562.69|1563.23|1563.23|1563.76|1563.76|1562.69|1562.69|0
1605783300000|2020-11-19 10:55:00|1562.69|1562.69|1559.38|1559.38|1562.69|1562.69|1558.57|1558.57|0
1605783600000|2020-11-19 11:00:00|1559.92|1559.92|1560.97|1560.97|1562.04|1562.04|1558.85|1558.85|0
1605783900000|2020-11-19 11:05:00|1559.9|1559.9|1558.52|1558.52|1559.9|1559.9|1558.52|1558.52|0
1605784200000|2020-11-19 11:10:00|1559.05|1559.05|1559.29|1559.29|1560.36|1560.36|1558.75|1558.75|0
1605784500000|2020-11-19 11:15:00|1559.82|1559.82|1559.21|1559.21|1560.36|1560.36|1559.21|1559.21|0
1605785100000|2020-11-19 11:25:00|1559.74|1559.74|1557.6|1557.6|1559.74|1559.74|1557.6|1557.6|0
1605785400000|2020-11-19 11:30:00|1555.99|1555.99|1556.53|1556.53|1556.53|1556.53|1554.92|1554.92|0
1605785700000|2020-11-19 11:35:00|1557.06|1557.06|1558.9|1558.9|1558.9|1558.9|1556.75|1556.75|0
1605786000000|2020-11-19 11:40:00|1559.43|1559.43|1560.5|1560.5|1560.5|1560.5|1559.43|1559.43|0
1605786300000|2020-11-19 11:45:00|1561.04|1561.04|1564.79|1564.79|1565.33|1565.33|1561.04|1561.04|0
1605786600000|2020-11-19 11:50:00|1564.25|1564.25|1562.65|1562.65|1564.25|1564.25|1562.65|1562.65|0
1605786900000|2020-11-19 11:55:00|1561.58|1561.58|1562.61|1562.61|1562.65|1562.65|1561.04|1561.04|0
1605787200000|2020-11-19 12:00:00|1563.14|1563.14|1563.14|1563.14|1564.21|1564.21|1563.14|1563.14|0
1605787500000|2020-11-19 12:05:00|1562.61|1562.61|1560.46|1560.46|1562.61|1562.61|1560.46|1560.46|0
1605787800000|2020-11-19 12:10:00|1561.53|1561.53|1563.14|1563.14|1563.14|1563.14|1561.53|1561.53|0
1605788100000|2020-11-19 12:15:00|1564.21|1564.21|1564.17|1564.17|1565.24|1565.24|1564.17|1564.17|0
1605788400000|2020-11-19 12:20:00|1563.64|1563.64|1562.56|1562.56|1563.64|1563.64|1562.56|1562.56|0
1605788700000|2020-11-19 12:25:00|1563.1|1563.1|1564.25|1564.25|1564.71|1564.71|1563.1|1563.1|0
1605789000000|2020-11-19 12:30:00|1564.17|1564.17|1565.9|1565.9|1565.9|1565.9|1564.17|1564.17|0
1605789300000|2020-11-19 12:35:00|1566.44|1566.44|1566.06|1566.06|1567.51|1567.51|1566.06|1566.06|0
1605789600000|2020-11-19 12:40:00|1565.52|1565.52|1564.99|1564.99|1566.59|1566.59|1564.99|1564.99|0
1605789900000|2020-11-19 12:45:00|1564.45|1564.45|1565.52|1565.52|1565.52|1565.52|1564.45|1564.45|0
1605790200000|2020-11-19 12:50:00|1564.99|1564.99|1564.99|1564.99|1564.99|1564.99|1564.45|1564.45|0
1605790500000|2020-11-19 12:55:00|1564.45|1564.45|1563.91|1563.91|1564.45|1564.45|1563.38|1563.38|0
1605790800000|2020-11-19 13:00:00|1563.76|1563.76|1563.76|1563.76|1564.3|1564.3|1563.22|1563.22|0
1605791100000|2020-11-19 13:05:00|1563.22|1563.22|1563.22|1563.22|1563.76|1563.76|1563.22|1563.22|0
1605791400000|2020-11-19 13:10:00|1562.15|1562.15|1565.37|1565.37|1565.37|1565.37|1562.15|1562.15|0
1605791700000|2020-11-19 13:15:00|1565.28|1565.28|1563.1|1563.1|1565.28|1565.28|1563.1|1563.1|0
1605792000000|2020-11-19 13:20:00|1562.56|1562.56|1563.1|1563.1|1563.64|1563.64|1562.56|1562.56|0
1605792300000|2020-11-19 13:25:00|1563.64|1563.64|1564.17|1564.17|1564.17|1564.17|1563.1|1563.1|0
1605792600000|2020-11-19 13:30:00|1563.64|1563.64|1563.59|1563.59|1564.17|1564.17|1562.52|1562.52|0
1605792900000|2020-11-19 13:35:00|1563.06|1563.06|1564.63|1564.63|1564.63|1564.63|1561.45|1561.45|0
1605793200000|2020-11-19 13:40:00|1565.16|1565.16|1566.77|1566.77|1567.84|1567.84|1565.16|1565.16|0
1605793500000|2020-11-19 13:45:00|1565.7|1565.7|1569.41|1569.41|1569.41|1569.41|1565.7|1565.7|0
1605793800000|2020-11-19 13:50:00|1568.34|1568.34|1569.41|1569.41|1569.41|1569.41|1568.34|1568.34|0
1605794100000|2020-11-19 13:55:00|1569.94|1569.94|1569.9|1569.9|1571.01|1571.01|1568.34|1568.34|0
1605794400000|2020-11-19 14:00:00|1570.44|1570.44|1571.51|1571.51|1572.04|1572.04|1569.9|1569.9|0
1605794700000|2020-11-19 14:05:00|1572.04|1572.04|1568.83|1568.83|1572.04|1572.04|1568.83|1568.83|0
1605795000000|2020-11-19 14:10:00|1568.29|1568.29|1568.14|1568.14|1569.37|1569.37|1568.14|1568.14|0
1605795300000|2020-11-19 14:15:00|1567.6|1567.6|1568.3|1568.3|1568.3|1568.3|1567.6|1567.6|0
1605795600000|2020-11-19 14:20:00|1567.77|1567.77|1566.16|1566.16|1567.77|1567.77|1565.62|1565.62|0
1605795900000|2020-11-19 14:25:00|1566.7|1566.7|1566.16|1566.16|1567.23|1567.23|1566.16|1566.16|0
1605796200000|2020-11-19 14:30:00|1565.85|1565.85|1564.69|1564.69|1565.85|1565.85|1563.24|1563.24|0
1605796500000|2020-11-19 14:35:00|1565.23|1565.23|1566.3|1566.3|1567.37|1567.37|1565.23|1565.23|0
1605796800000|2020-11-19 14:40:00|1566.84|1566.84|1566.84|1566.84|1567.37|1567.37|1565.77|1565.77|0
1605797100000|2020-11-19 14:45:00|1566.3|1566.3|1567.91|1567.91|1568.45|1568.45|1566.3|1566.3|0
1605797400000|2020-11-19 14:50:00|1567.37|1567.37|1568.86|1568.86|1569.52|1569.52|1566.84|1566.84|0
1605797700000|2020-11-19 14:55:00|1568.32|1568.32|1567.6|1567.6|1568.67|1568.67|1566.53|1566.53|0
1605798000000|2020-11-19 15:00:00|1567.07|1567.07|1568.14|1568.14|1568.67|1568.67|1565.46|1565.46|0
1605798300000|2020-11-19 15:05:00|1567.6|1567.6|1563.46|1563.46|1568.14|1568.14|1562.92|1562.92|0
1605798600000|2020-11-19 15:10:00|1562.92|1562.92|1563.46|1563.46|1564.53|1564.53|1562.92|1562.92|0
1605798900000|2020-11-19 15:15:00|1563.15|1563.15|1564.3|1564.3|1565.37|1565.37|1563.15|1563.15|0
1605799200000|2020-11-19 15:20:00|1565.37|1565.37|1561.22|1561.22|1565.37|1565.37|1561.22|1561.22|0
1605799500000|2020-11-19 15:25:00|1560.68|1560.68|1560.21|1560.21|1561.59|1561.59|1560.21|1560.21|0
1605799800000|2020-11-19 15:30:00|1560.75|1560.75|1560.29|1560.29|1562.02|1562.02|1560.29|1560.29|0
1605800100000|2020-11-19 15:35:00|1560.83|1560.83|1561.9|1561.9|1562.44|1562.44|1560.83|1560.83|0
1605800400000|2020-11-19 15:40:00|1561.59|1561.59|1562.09|1562.09|1563.16|1563.16|1561.59|1561.59|0
1605800700000|2020-11-19 15:45:00|1562.62|1562.62|1563.85|1563.85|1564.92|1564.92|1562.62|1562.62|0
1605801000000|2020-11-19 15:50:00|1564.38|1564.38|1563.31|1563.31|1564.38|1564.38|1563.31|1563.31|0
1605801300000|2020-11-19 15:55:00|1563.85|1563.85|1563.85|1563.85|1564.38|1564.38|1563.31|1563.31|0
1605801600000|2020-11-19 16:00:00|1563.69|1563.69|1564.8|1564.8|1564.8|1564.8|1562.2|1562.2|0
1605801900000|2020-11-19 16:05:00|1564.26|1564.26|1563.73|1563.73|1566.41|1566.41|1563.73|1563.73|0
1605802200000|2020-11-19 16:10:00|1564.27|1564.27|1565.19|1565.19|1565.19|1565.19|1564.27|1564.27|0
1605802500000|2020-11-19 16:15:00|1564.65|1564.65|1566.41|1566.41|1566.95|1566.95|1564.57|1564.57|0
1605802800000|2020-11-19 16:20:00|1565.88|1565.88|1567.08|1567.08|1567.08|1567.08|1565.38|1565.38|0
1605803100000|2020-11-19 16:25:00|1566.54|1566.54|1562.97|1562.97|1568.15|1568.15|1561.97|1561.97|0
1605860100000|2020-11-20 08:15:00|1538.41|1538.41|1536.8|1536.8|1540.55|1540.55|1535.73|1535.73|0
1605860400000|2020-11-20 08:20:00|1535.19|1535.19|1534.64|1534.64|1535.4|1535.4|1532.41|1532.41|0
1605860700000|2020-11-20 08:25:00|1535.71|1535.71|1534.88|1534.88|1538.1|1538.1|1534.88|1534.88|0
1605861000000|2020-11-20 08:30:00|1535.42|1535.42|1537.03|1537.03|1540.24|1540.24|1535.42|1535.42|0
1605861300000|2020-11-20 08:35:00|1535.42|1535.42|1531.67|1531.67|1535.42|1535.42|1530.06|1530.06|0
1605861600000|2020-11-20 08:40:00|1532.2|1532.2|1528.08|1528.08|1533.44|1533.44|1526.47|1526.47|0
1605861900000|2020-11-20 08:45:00|1529.15|1529.15|1526.47|1526.47|1531.83|1531.83|1526.47|1526.47|0
1605862200000|2020-11-20 08:50:00|1525.4|1525.4|1528.62|1528.62|1529.69|1529.69|1524.33|1524.33|0
1605862500000|2020-11-20 08:55:00|1528.08|1528.08|1531.99|1531.99|1531.99|1531.99|1525.94|1525.94|0
1605862800000|2020-11-20 09:00:00|1530.92|1530.92|1531.99|1531.99|1533.06|1533.06|1529.84|1529.84|0
1605863100000|2020-11-20 09:05:00|1531.45|1531.45|1524.11|1524.11|1531.45|1531.45|1523.58|1523.58|0
1605863400000|2020-11-20 09:10:00|1523.58|1523.58|1524.65|1524.65|1524.65|1524.65|1522.51|1522.51|0
1605863700000|2020-11-20 09:15:00|1524.11|1524.11|1524.11|1524.11|1525.19|1525.19|1522.51|1522.51|0
1605864000000|2020-11-20 09:20:00|1523.04|1523.04|1523.58|1523.58|1524.65|1524.65|1522.51|1522.51|0
1605864300000|2020-11-20 09:25:00|1524.11|1524.11|1525.79|1525.79|1526.33|1526.33|1523.8|1523.8|0
1605864600000|2020-11-20 09:30:00|1526.33|1526.33|1524.65|1524.65|1526.86|1526.86|1524.65|1524.65|0
1605864900000|2020-11-20 09:35:00|1524.11|1524.11|1524.65|1524.65|1524.65|1524.65|1523.04|1523.04|0
1605865200000|2020-11-20 09:40:00|1524.11|1524.11|1527.87|1527.87|1527.87|1527.87|1524.11|1524.11|0
1605865500000|2020-11-20 09:45:00|1528.4|1528.4|1534.45|1534.45|1534.45|1534.45|1528.4|1528.4|0
1605865800000|2020-11-20 09:50:00|1534.99|1534.99|1533.92|1533.92|1536.59|1536.59|1532.84|1532.84|0
1605866100000|2020-11-20 09:55:00|1533.38|1533.38|1529.85|1529.85|1533.38|1533.38|1529.85|1529.85|0
1605866400000|2020-11-20 10:00:00|1529.32|1529.32|1532.26|1532.26|1532.3|1532.3|1529.32|1529.32|0
1605866700000|2020-11-20 10:05:00|1532.79|1532.79|1533.29|1533.29|1533.29|1533.29|1531.68|1531.68|0
1605867000000|2020-11-20 10:10:00|1533.75|1533.75|1533.75|1533.75|1533.75|1533.75|1533.75|1533.75|0
1605867300000|2020-11-20 10:15:00|1534.29|1534.29|1534.82|1534.82|1537.5|1537.5|1534.29|1534.29|0
1605867600000|2020-11-20 10:20:00|1534.29|1534.29|1534.7|1534.7|1535.94|1535.94|1534.29|1534.29|0
1605867900000|2020-11-20 10:25:00|1534.16|1534.16|1534.7|1534.7|1535.24|1535.24|1534.16|1534.16|0
1605868200000|2020-11-20 10:30:00|1534.16|1534.16|1534.45|1534.45|1535.24|1535.24|1533.63|1533.63|0
1605868500000|2020-11-20 10:35:00|1534.99|1534.99|1534.04|1534.04|1535.52|1535.52|1534.04|1534.04|0
1605868800000|2020-11-20 10:40:00|1534.58|1534.58|1538.29|1538.29|1538.82|1538.82|1534.58|1534.58|0
1605869100000|2020-11-20 10:45:00|1537.75|1537.75|1536.14|1536.14|1537.75|1537.75|1535.07|1535.07|0
1605869400000|2020-11-20 10:50:00|1536.68|1536.68|1536.14|1536.14|1537.75|1537.75|1535.61|1535.61|0
1605869700000|2020-11-20 10:55:00|1535.07|1535.07|1534|1534|1535.07|1535.07|1534|1534|0
1605870000000|2020-11-20 11:00:00|1533.46|1533.46|1534|1534|1534|1534|1531.32|1531.32|0
1605870300000|2020-11-20 11:05:00|1533.46|1533.46|1536.14|1536.14|1536.14|1536.14|1532.93|1532.93|0
1605870600000|2020-11-20 11:10:00|1536.68|1536.68|1536.14|1536.14|1537.75|1537.75|1536.14|1536.14|0
1605870900000|2020-11-20 11:15:00|1534.54|1534.54|1534|1534|1534.54|1534.54|1532.93|1532.93|0
1605871200000|2020-11-20 11:20:00|1533.46|1533.46|1533.5|1533.5|1533.5|1533.5|1532.93|1532.93|0
1605871500000|2020-11-20 11:25:00|1532.97|1532.97|1532.12|1532.12|1532.97|1532.97|1532.12|1532.12|0
1605871800000|2020-11-20 11:30:00|1532.66|1532.66|1531.05|1531.05|1532.66|1532.66|1531.05|1531.05|0
1605872100000|2020-11-20 11:35:00|1530.52|1530.52|1528.74|1528.74|1531.05|1531.05|1528.74|1528.74|0
1605872400000|2020-11-20 11:40:00|1528.21|1528.21|1525.45|1525.45|1528.21|1528.21|1525.45|1525.45|0
1605872700000|2020-11-20 11:45:00|1525.98|1525.98|1526.52|1526.52|1526.52|1526.52|1525.98|1525.98|0
1605873000000|2020-11-20 11:50:00|1527.05|1527.05|1527.59|1527.59|1527.59|1527.59|1527.05|1527.05|0
1605873300000|2020-11-20 11:55:00|1527.43|1527.43|1527.43|1527.43|1527.43|1527.43|1526.9|1526.9|0
1605873600000|2020-11-20 12:00:00|1526.9|1526.9|1527.21|1527.21|1527.74|1527.74|1525.29|1525.29|0
1605873900000|2020-11-20 12:05:00|1526.67|1526.67|1525.97|1525.97|1527.04|1527.04|1525.97|1525.97|0
1605874200000|2020-11-20 12:10:00|1526.51|1526.51|1527.58|1527.58|1527.58|1527.58|1525.97|1525.97|0
1605874500000|2020-11-20 12:15:00|1527.04|1527.04|1526.51|1526.51|1527.04|1527.04|1526.51|1526.51|0
1605874800000|2020-11-20 12:20:00|1526.59|1526.59|1526.59|1526.59|1526.59|1526.59|1526.59|1526.59|0
1605875100000|2020-11-20 12:25:00|1526.3|1526.3|1526.84|1526.84|1526.84|1526.84|1526.3|1526.3|0
1605875400000|2020-11-20 12:30:00|1526.3|1526.3|1525.76|1525.76|1526.3|1526.3|1525.76|1525.76|0
1605875700000|2020-11-20 12:35:00|1525.23|1525.23|1524.16|1524.16|1525.23|1525.23|1524.16|1524.16|0
1605876000000|2020-11-20 12:40:00|1523.62|1523.62|1524.32|1524.32|1524.32|1524.32|1523.62|1523.62|0
1605876300000|2020-11-20 12:45:00|1523.79|1523.79|1524.32|1524.32|1524.32|1524.32|1523.79|1523.79|0
1605876600000|2020-11-20 12:50:00|1523.79|1523.79|1525.39|1525.39|1525.93|1525.93|1523.79|1523.79|0
1605876900000|2020-11-20 12:55:00|1524.86|1524.86|1525.39|1525.39|1525.39|1525.39|1524.32|1524.32|0
1605877200000|2020-11-20 13:00:00|1524.86|1524.86|1524.82|1524.82|1525.93|1525.93|1524.82|1524.82|0
1605877500000|2020-11-20 13:05:00|1525.35|1525.35|1526.96|1526.96|1526.96|1526.96|1525.35|1525.35|0
1605877800000|2020-11-20 13:10:00|1526.42|1526.42|1525.73|1525.73|1526.42|1526.42|1525.35|1525.35|0
1605878100000|2020-11-20 13:15:00|1525.2|1525.2|1525.73|1525.73|1525.73|1525.73|1524.66|1524.66|0
1605878400000|2020-11-20 13:20:00|1526.27|1526.27|1527.3|1527.3|1527.88|1527.88|1526.27|1526.27|0
1605878700000|2020-11-20 13:25:00|1526.76|1526.76|1522.89|1522.89|1526.76|1526.76|1522.89|1522.89|0
1605879000000|2020-11-20 13:30:00|1523.42|1523.42|1522.39|1522.39|1523.96|1523.96|1522.39|1522.39|0
1605879300000|2020-11-20 13:35:00|1522.52|1522.52|1522.77|1522.77|1523.67|1523.67|1522.52|1522.52|0
1605879600000|2020-11-20 13:40:00|1522.23|1522.23|1522.77|1522.77|1522.77|1522.77|1522.23|1522.23|0
1605879900000|2020-11-20 13:45:00|1523.3|1523.3|1526.77|1526.77|1527.43|1527.43|1523.15|1523.15|0
1605880200000|2020-11-20 13:50:00|1526.46|1526.46|1526.08|1526.08|1527.15|1527.15|1526.08|1526.08|0
1605880500000|2020-11-20 13:55:00|1526.24|1526.24|1525.95|1525.95|1526.24|1526.24|1525.17|1525.17|0
1605880800000|2020-11-20 14:00:00|1525.41|1525.41|1525.95|1525.95|1525.95|1525.95|1525.41|1525.41|0
1605881100000|2020-11-20 14:05:00|1525.41|1525.41|1524.59|1524.59|1526.49|1526.49|1524.34|1524.34|0
1605881400000|2020-11-20 14:10:00|1523.52|1523.52|1522.98|1522.98|1523.52|1523.52|1522.45|1522.45|0
1605881700000|2020-11-20 14:15:00|1522.45|1522.45|1523.52|1523.52|1523.52|1523.52|1522.45|1522.45|0
1605882000000|2020-11-20 14:20:00|1522.98|1522.98|1525.66|1525.66|1525.66|1525.66|1522.98|1522.98|0
1605882300000|2020-11-20 14:25:00|1525.13|1525.13|1523.52|1523.52|1525.13|1525.13|1523.52|1523.52|0
1605882600000|2020-11-20 14:30:00|1524.05|1524.05|1523.52|1523.52|1525.13|1525.13|1522.98|1522.98|0
1605882900000|2020-11-20 14:35:00|1522.98|1522.98|1522.86|1522.86|1523.93|1523.93|1521.91|1521.91|0
1605883200000|2020-11-20 14:40:00|1523.39|1523.39|1520.63|1520.63|1523.39|1523.39|1520.63|1520.63|0
1605883500000|2020-11-20 14:45:00|1521.7|1521.7|1519.02|1519.02|1521.7|1521.7|1517.95|1517.95|0
1605883800000|2020-11-20 14:50:00|1518.49|1518.49|1517.04|1517.04|1519.56|1519.56|1517.04|1517.04|0
1605884100000|2020-11-20 14:55:00|1517.58|1517.58|1517.04|1517.04|1517.58|1517.58|1516.51|1516.51|0
1605884400000|2020-11-20 15:00:00|1517.58|1517.58|1513.29|1513.29|1517.58|1517.58|1513.29|1513.29|0
1605884700000|2020-11-20 15:05:00|1512.76|1512.76|1512.76|1512.76|1513.83|1513.83|1512.76|1512.76|0
1605885000000|2020-11-20 15:10:00|1512.22|1512.22|1511.91|1511.91|1513.29|1513.29|1511.91|1511.91|0
1605885300000|2020-11-20 15:15:00|1510.84|1510.84|1510.22|1510.22|1510.84|1510.84|1508.61|1508.61|0
1605885600000|2020-11-20 15:20:00|1510.76|1510.76|1509.93|1509.93|1512.28|1512.28|1509.93|1509.93|0
1605885900000|2020-11-20 15:25:00|1509.85|1509.85|1508.28|1508.28|1509.85|1509.85|1508.28|1508.28|0
1605886200000|2020-11-20 15:30:00|1509.36|1509.36|1508.82|1508.82|1509.89|1509.89|1508.28|1508.28|0
1605886500000|2020-11-20 15:35:00|1508.28|1508.28|1508.82|1508.82|1509.36|1509.36|1508.28|1508.28|0
1605886800000|2020-11-20 15:40:00|1508.97|1508.97|1508.97|1508.97|1510.05|1510.05|1508.97|1508.97|0
1605887100000|2020-11-20 15:45:00|1510.58|1510.58|1507.37|1507.37|1510.58|1510.58|1507.37|1507.37|0
1605887400000|2020-11-20 15:50:00|1507.9|1507.9|1505.56|1505.56|1507.9|1507.9|1505.56|1505.56|0
1605887700000|2020-11-20 15:55:00|1506.1|1506.1|1504.49|1504.49|1506.1|1506.1|1504.49|1504.49|0
1605888000000|2020-11-20 16:00:00|1505.03|1505.03|1504.42|1504.42|1505.65|1505.65|1504.42|1504.42|0
1605888300000|2020-11-20 16:05:00|1503.88|1503.88|1502.43|1502.43|1504.95|1504.95|1502.43|1502.43|0
1605888600000|2020-11-20 16:10:00|1501.89|1501.89|1498.14|1498.14|1502.43|1502.43|1498.14|1498.14|0
1605888900000|2020-11-20 16:15:00|1498.68|1498.68|1499.38|1499.38|1499.92|1499.92|1498.14|1498.14|0
1605889200000|2020-11-20 16:20:00|1498.84|1498.84|1498.73|1498.73|1500.45|1500.45|1498.73|1498.73|0
1605889500000|2020-11-20 16:25:00|1498.89|1498.89|1501.03|1501.03|1501.03|1501.03|1497.73|1497.73|0
1606119300000|2020-11-23 08:15:00|1505.06|1505.06|1502.25|1502.25|1506.13|1506.13|1501.72|1501.72|0
1606119600000|2020-11-23 08:20:00|1501.18|1501.18|1499.65|1499.65|1504.64|1504.64|1498.21|1498.21|0
1606119900000|2020-11-23 08:25:00|1496.97|1496.97|1494.29|1494.29|1498.04|1498.04|1493.22|1493.22|0
1606120200000|2020-11-23 08:30:00|1495.36|1495.36|1495.81|1495.81|1499.11|1499.11|1493.22|1493.22|0
1606120500000|2020-11-23 08:35:00|1495.28|1495.28|1491.9|1491.9|1496.89|1496.89|1490.83|1490.83|0
1606120800000|2020-11-23 08:40:00|1491.36|1491.36|1486.47|1486.47|1492.43|1492.43|1486.47|1486.47|0
1606121100000|2020-11-23 08:45:00|1487.54|1487.54|1487.54|1487.54|1487.54|1487.54|1482.72|1482.72|0
1606121400000|2020-11-23 08:50:00|1486.47|1486.47|1482.18|1482.18|1487.01|1487.01|1481.65|1481.65|0
1606121700000|2020-11-23 08:55:00|1482.72|1482.72|1484.86|1484.86|1484.86|1484.86|1480.57|1480.57|0
1606122000000|2020-11-23 09:00:00|1484.33|1484.33|1481.11|1481.11|1484.33|1484.33|1481.11|1481.11|0
1606122300000|2020-11-23 09:05:00|1481.65|1481.65|1480.57|1480.57|1481.65|1481.65|1479.5|1479.5|0
1606122600000|2020-11-23 09:10:00|1481.11|1481.11|1484.13|1484.13|1484.13|1484.13|1481.11|1481.11|0
1606122900000|2020-11-23 09:15:00|1483.6|1483.6|1484.13|1484.13|1484.67|1484.67|1483.06|1483.06|0
1606123200000|2020-11-23 09:20:00|1484.67|1484.67|1484.44|1484.44|1484.98|1484.98|1483.06|1483.06|0
1606123500000|2020-11-23 09:25:00|1484.98|1484.98|1485.08|1485.08|1485.93|1485.93|1483.91|1483.91|0
1606123800000|2020-11-23 09:30:00|1485.62|1485.62|1485.62|1485.62|1486.15|1486.15|1485.08|1485.08|0
1606124100000|2020-11-23 09:35:00|1485.08|1485.08|1484.01|1484.01|1485.62|1485.62|1484.01|1484.01|0
1606124400000|2020-11-23 09:40:00|1483.47|1483.47|1482.49|1482.49|1483.47|1483.47|1481.42|1481.42|0
1606124700000|2020-11-23 09:45:00|1483.03|1483.03|1481.8|1481.8|1484.1|1484.1|1481.8|1481.8|0
1606125000000|2020-11-23 09:50:00|1481.27|1481.27|1483.72|1483.72|1484.26|1484.26|1481.27|1481.27|0
1606125300000|2020-11-23 09:55:00|1484.26|1484.26|1483.72|1483.72|1484.79|1484.79|1483.72|1483.72|0
1606125600000|2020-11-23 10:00:00|1485.86|1485.86|1491.22|1491.22|1491.22|1491.22|1485.86|1485.86|0
1606125900000|2020-11-23 10:05:00|1491.76|1491.76|1493.9|1493.9|1493.9|1493.9|1491.76|1491.76|0
1606126200000|2020-11-23 10:10:00|1493.37|1493.37|1492.29|1492.29|1493.9|1493.9|1492.29|1492.29|0
1606126500000|2020-11-23 10:15:00|1491.76|1491.76|1491.22|1491.22|1491.76|1491.76|1489.62|1489.62|0
1606126800000|2020-11-23 10:20:00|1490.69|1490.69|1489.08|1489.08|1490.69|1490.69|1488.54|1488.54|0
1606127100000|2020-11-23 10:25:00|1489.62|1489.62|1488.83|1488.83|1489.86|1489.86|1488.25|1488.25|0
1606127400000|2020-11-23 10:30:00|1489.37|1489.37|1488.58|1488.58|1489.45|1489.45|1488.05|1488.05|0
1606127700000|2020-11-23 10:35:00|1488.05|1488.05|1488.05|1488.05|1488.05|1488.05|1487.51|1487.51|0
1606128000000|2020-11-23 10:40:00|1488.58|1488.58|1488.58|1488.58|1489.12|1489.12|1488.58|1488.58|0
1606128300000|2020-11-23 10:45:00|1487.51|1487.51|1487.43|1487.43|1488.05|1488.05|1486.98|1486.98|0
1606128600000|2020-11-23 10:50:00|1487.26|1487.26|1488.71|1488.71|1488.79|1488.79|1486.89|1486.89|0
1606128900000|2020-11-23 10:55:00|1488.17|1488.17|1488.71|1488.71|1489.24|1489.24|1487.1|1487.1|0
1606129200000|2020-11-23 11:00:00|1487.63|1487.63|1487.94|1487.94|1488.48|1488.48|1487.63|1487.63|0
1606129500000|2020-11-23 11:05:00|1488.48|1488.48|1487.94|1487.94|1488.48|1488.48|1487.94|1487.94|0
1606129800000|2020-11-23 11:10:00|1487.41|1487.41|1486.87|1486.87|1487.94|1487.94|1486.87|1486.87|0
1606130100000|2020-11-23 11:15:00|1487.94|1487.94|1486.01|1486.01|1488.11|1488.11|1486.01|1486.01|0
1606130400000|2020-11-23 11:20:00|1485.47|1485.47|1483.74|1483.74|1485.47|1485.47|1483.74|1483.74|0
1606130700000|2020-11-23 11:25:00|1484.81|1484.81|1484.85|1484.85|1485.35|1485.35|1484.81|1484.81|0
1606131000000|2020-11-23 11:30:00|1485.39|1485.39|1483.78|1483.78|1485.39|1485.39|1483.78|1483.78|0
1606131300000|2020-11-23 11:35:00|1483.25|1483.25|1482.94|1482.94|1483.25|1483.25|1481.86|1481.86|0
1606131600000|2020-11-23 11:40:00|1482.4|1482.4|1483.6|1483.6|1483.6|1483.6|1482.4|1482.4|0
1606131900000|2020-11-23 11:45:00|1483.06|1483.06|1481.99|1481.99|1483.06|1483.06|1481.45|1481.45|0
1606132200000|2020-11-23 11:50:00|1481.74|1481.74|1482.97|1482.97|1483.5|1483.5|1481.74|1481.74|0
1606132500000|2020-11-23 11:55:00|1483.5|1483.5|1483.38|1483.38|1483.5|1483.5|1483.38|1483.38|0
1606132800000|2020-11-23 12:00:00|1482.31|1482.31|1479.78|1479.78|1482.31|1482.31|1479.78|1479.78|0
1606133100000|2020-11-23 12:05:00|1480.32|1480.32|1482.46|1482.46|1482.46|1482.46|1480.32|1480.32|0
1606133400000|2020-11-23 12:10:00|1481.93|1481.93|1482.46|1482.46|1482.46|1482.46|1481.93|1481.93|0
1606133700000|2020-11-23 12:15:00|1481.39|1481.39|1480.91|1480.91|1481.39|1481.39|1480.37|1480.37|0
1606134000000|2020-11-23 12:20:00|1479.83|1479.83|1478.23|1478.23|1479.83|1479.83|1478.23|1478.23|0
1606134300000|2020-11-23 12:25:00|1477.69|1477.69|1473.24|1473.24|1477.69|1477.69|1473.24|1473.24|0
1606134600000|2020-11-23 12:30:00|1472.7|1472.7|1474.08|1474.08|1475.76|1475.76|1472.7|1472.7|0
1606134900000|2020-11-23 12:35:00|1474.62|1474.62|1473.08|1473.08|1475.16|1475.16|1473.08|1473.08|0
1606135200000|2020-11-23 12:40:00|1472.55|1472.55|1471.48|1471.48|1473.08|1473.08|1471.48|1471.48|0
1606135500000|2020-11-23 12:45:00|1472.01|1472.01|1472.55|1472.55|1472.55|1472.55|1472.01|1472.01|0
1606135800000|2020-11-23 12:50:00|1472.01|1472.01|1472.09|1472.09|1472.09|1472.09|1471.56|1471.56|0
1606136100000|2020-11-23 12:55:00|1471.56|1471.56|1472.09|1472.09|1472.63|1472.63|1471.02|1471.02|0
1606136400000|2020-11-23 13:00:00|1471.56|1471.56|1471.56|1471.56|1471.56|1471.56|1471.02|1471.02|0
1606136700000|2020-11-23 13:05:00|1471.02|1471.02|1471.02|1471.02|1471.56|1471.56|1470.49|1470.49|0
1606137000000|2020-11-23 13:10:00|1471.56|1471.56|1472.02|1472.02|1472.02|1472.02|1471.49|1471.49|0
1606137300000|2020-11-23 13:15:00|1472.56|1472.56|1472.86|1472.86|1473.39|1473.39|1472.2|1472.2|0
1606137600000|2020-11-23 13:20:00|1472.69|1472.69|1476.36|1476.36|1476.9|1476.9|1472.69|1472.69|0
1606137900000|2020-11-23 13:25:00|1477.43|1477.43|1478.28|1478.28|1478.28|1478.28|1477.21|1477.21|0
1606138200000|2020-11-23 13:30:00|1478.81|1478.81|1478.53|1478.53|1479.06|1479.06|1478.53|1478.53|0
1606138500000|2020-11-23 13:35:00|1477.99|1477.99|1478.77|1478.77|1479.06|1479.06|1477.99|1477.99|0
1606138800000|2020-11-23 13:40:00|1477.7|1477.7|1477|1477|1478.61|1478.61|1475.39|1475.39|0
1606139100000|2020-11-23 13:45:00|1476.85|1476.85|1480.6|1480.6|1480.6|1480.6|1476.85|1476.85|0
1606139400000|2020-11-23 13:50:00|1480.06|1480.06|1476.31|1476.31|1480.06|1480.06|1476.31|1476.31|0
1606139700000|2020-11-23 13:55:00|1476.52|1476.52|1476.52|1476.52|1476.52|1476.52|1475.98|1475.98|0
1606140000000|2020-11-23 14:00:00|1477.05|1477.05|1478.12|1478.12|1478.66|1478.66|1477.05|1477.05|0
1606140300000|2020-11-23 14:05:00|1478.21|1478.21|1478.87|1478.87|1478.87|1478.87|1478.21|1478.21|0
1606140600000|2020-11-23 14:10:00|1478.33|1478.33|1476.72|1476.72|1478.33|1478.33|1476.72|1476.72|0
1606140900000|2020-11-23 14:15:00|1477.79|1477.79|1479.4|1479.4|1479.4|1479.4|1477.79|1477.79|0
1606141200000|2020-11-23 14:20:00|1478.87|1478.87|1478.33|1478.33|1478.87|1478.87|1477.79|1477.79|0
1606141500000|2020-11-23 14:25:00|1478.87|1478.87|1477.17|1477.17|1478.87|1478.87|1477.02|1477.02|0
1606141800000|2020-11-23 14:30:00|1477.71|1477.71|1477.37|1477.37|1478.86|1478.86|1477.37|1477.37|0
1606142100000|2020-11-23 14:35:00|1476.83|1476.83|1477.37|1477.37|1477.91|1477.91|1476.3|1476.3|0
1606142400000|2020-11-23 14:40:00|1476.83|1476.83|1478.67|1478.67|1478.82|1478.82|1476.83|1476.83|0
1606142700000|2020-11-23 14:45:00|1479.2|1479.2|1478.35|1478.35|1480.49|1480.49|1478.35|1478.35|0
1606143000000|2020-11-23 14:50:00|1478.88|1478.88|1477.81|1477.81|1478.88|1478.88|1477.28|1477.28|0
1606143300000|2020-11-23 14:55:00|1477.28|1477.28|1478.12|1478.12|1478.66|1478.66|1477.28|1477.28|0
1606143600000|2020-11-23 15:00:00|1478.66|1478.66|1476.99|1476.99|1478.82|1478.82|1476.99|1476.99|0
1606143900000|2020-11-23 15:05:00|1476.45|1476.45|1475.07|1475.07|1477.22|1477.22|1475.07|1475.07|0
1606144200000|2020-11-23 15:10:00|1475.61|1475.61|1476.01|1476.01|1476.14|1476.14|1474.77|1474.77|0
1606144500000|2020-11-23 15:15:00|1475.86|1475.86|1480.1|1480.1|1480.1|1480.1|1475.86|1475.86|0
1606144800000|2020-11-23 15:20:00|1480.64|1480.64|1483.97|1483.97|1484.5|1484.5|1480.64|1480.64|0
1606145100000|2020-11-23 15:25:00|1483.43|1483.43|1482.74|1482.74|1483.97|1483.97|1481.67|1481.67|0
1606145400000|2020-11-23 15:30:00|1483.28|1483.28|1483.66|1483.66|1485.42|1485.42|1483.28|1483.28|0
1606145700000|2020-11-23 15:35:00|1484.19|1484.19|1484.57|1484.57|1484.57|1484.57|1483.66|1483.66|0
1606146000000|2020-11-23 15:40:00|1484.04|1484.04|1481.36|1481.36|1484.04|1484.04|1481.36|1481.36|0
1606146300000|2020-11-23 15:45:00|1481.51|1481.51|1483.43|1483.43|1483.43|1483.43|1481.51|1481.51|0
1606146600000|2020-11-23 15:50:00|1482.9|1482.9|1481.21|1481.21|1482.9|1482.9|1481.21|1481.21|0
1606146900000|2020-11-23 15:55:00|1480.67|1480.67|1480.51|1480.51|1481.05|1481.05|1479.98|1479.98|0
1606147200000|2020-11-23 16:00:00|1481.05|1481.05|1481.63|1481.63|1482.16|1482.16|1480.56|1480.56|0
1606147500000|2020-11-23 16:05:00|1481.09|1481.09|1480.94|1480.94|1482.16|1482.16|1480.94|1480.94|0
1606147800000|2020-11-23 16:10:00|1481.47|1481.47|1480.29|1480.29|1481.47|1481.47|1479.87|1479.87|0
1606148100000|2020-11-23 16:15:00|1480.82|1480.82|1481.64|1481.64|1481.64|1481.64|1480.03|1480.03|0
1606148400000|2020-11-23 16:20:00|1481.1|1481.1|1479.92|1479.92|1481.1|1481.1|1479.26|1479.26|0
1606148700000|2020-11-23 16:25:00|1480.35|1480.35|1480.9|1480.9|1480.9|1480.9|1477.4|1477.4|0
1606205700000|2020-11-24 08:15:00|1477.21|1477.21|1475.82|1475.82|1481.95|1481.95|1475.82|1475.82|0
1606206000000|2020-11-24 08:20:00|1475.28|1475.28|1479.34|1479.34|1479.57|1479.57|1474.74|1474.74|0
1606206300000|2020-11-24 08:25:00|1479.5|1479.5|1482.79|1482.79|1483.33|1483.33|1479.04|1479.04|0
1606206600000|2020-11-24 08:30:00|1483.04|1483.04|1484.9|1484.9|1485.43|1485.43|1482.09|1482.09|0
1606206900000|2020-11-24 08:35:00|1485.97|1485.97|1493.64|1493.64|1493.64|1493.64|1485.97|1485.97|0
1606207200000|2020-11-24 08:40:00|1494.17|1494.17|1495.78|1495.78|1496.85|1496.85|1494.17|1494.17|0
1606207500000|2020-11-24 08:45:00|1496.31|1496.31|1489.88|1489.88|1496.31|1496.31|1489.35|1489.35|0
1606207800000|2020-11-24 08:50:00|1490.42|1490.42|1494.13|1494.13|1494.67|1494.67|1490.42|1490.42|0
1606208100000|2020-11-24 08:55:00|1493.59|1493.59|1496.6|1496.6|1498.75|1498.75|1493.59|1493.59|0
1606208400000|2020-11-24 09:00:00|1496.44|1496.44|1495.9|1495.9|1496.98|1496.98|1494.83|1494.83|0
1606208700000|2020-11-24 09:05:00|1496.44|1496.44|1494.42|1494.42|1496.98|1496.98|1494.42|1494.42|0
1606209000000|2020-11-24 09:10:00|1493.88|1493.88|1496.03|1496.03|1496.03|1496.03|1493.88|1493.88|0
1606209300000|2020-11-24 09:15:00|1495.49|1495.49|1497.63|1497.63|1497.63|1497.63|1495.49|1495.49|0
1606209600000|2020-11-24 09:20:00|1496.56|1496.56|1496.72|1496.72|1497.25|1497.25|1496.03|1496.03|0
1606209900000|2020-11-24 09:25:00|1497.79|1497.79|1509.37|1509.37|1509.46|1509.46|1497.79|1497.79|0
1606210200000|2020-11-24 09:30:00|1508.3|1508.3|1511.49|1511.49|1512.02|1512.02|1508.3|1508.3|0
1606210500000|2020-11-24 09:35:00|1512.02|1512.02|1509.88|1509.88|1512.02|1512.02|1509.34|1509.34|0
1606210800000|2020-11-24 09:40:00|1510.41|1510.41|1514.7|1514.7|1516.31|1516.31|1509.34|1509.34|0
1606211100000|2020-11-24 09:45:00|1516.31|1516.31|1515.24|1515.24|1516.84|1516.84|1514.16|1514.16|0
1606211400000|2020-11-24 09:50:00|1516.31|1516.31|1515.77|1515.77|1516.84|1516.84|1514.7|1514.7|0
1606211700000|2020-11-24 09:55:00|1515.24|1515.24|1511.28|1511.28|1515.24|1515.24|1510.21|1510.21|0
1606212000000|2020-11-24 10:00:00|1510.74|1510.74|1511.23|1511.23|1511.28|1511.28|1510.07|1510.07|0
1606212300000|2020-11-24 10:05:00|1511.35|1511.35|1512.01|1512.01|1512.54|1512.54|1511.35|1511.35|0
1606212600000|2020-11-24 10:10:00|1512.54|1512.54|1511.47|1511.47|1512.54|1512.54|1510.94|1510.94|0
1606212900000|2020-11-24 10:15:00|1511.32|1511.32|1509.82|1509.82|1511.85|1511.85|1509.62|1509.62|0
1606213200000|2020-11-24 10:20:00|1509.29|1509.29|1509.82|1509.82|1510.36|1510.36|1509.29|1509.29|0
1606213500000|2020-11-24 10:25:00|1509.67|1509.67|1509.67|1509.67|1509.67|1509.67|1509.13|1509.13|0
1606213800000|2020-11-24 10:30:00|1509.13|1509.13|1505.55|1505.55|1509.13|1509.13|1505.55|1505.55|0
1606214100000|2020-11-24 10:35:00|1505.01|1505.01|1507.15|1507.15|1507.15|1507.15|1505.01|1505.01|0
1606214400000|2020-11-24 10:40:00|1508.23|1508.23|1516.1|1516.1|1517.71|1517.71|1508.23|1508.23|0
1606214700000|2020-11-24 10:45:00|1515.57|1515.57|1518.24|1518.24|1518.24|1518.24|1513.96|1513.96|0
1606215000000|2020-11-24 10:50:00|1517.71|1517.71|1517.5|1517.5|1518.24|1518.24|1516.1|1516.1|0
1606215300000|2020-11-24 10:55:00|1518.57|1518.57|1517.5|1517.5|1518.57|1518.57|1516.97|1516.97|0
1606215600000|2020-11-24 11:00:00|1516.97|1516.97|1517.96|1517.96|1518.86|1518.86|1516.97|1516.97|0
1606215900000|2020-11-24 11:05:00|1519.03|1519.03|1520.09|1520.09|1520.09|1520.09|1519.03|1519.03|0
1606216200000|2020-11-24 11:10:00|1520.01|1520.01|1519.8|1519.8|1520.54|1520.54|1519.8|1519.8|0
1606216500000|2020-11-24 11:15:00|1519.97|1519.97|1520.67|1520.67|1520.67|1520.67|1519.97|1519.97|0
1606216800000|2020-11-24 11:20:00|1521.74|1521.74|1523.02|1523.02|1523.02|1523.02|1521.74|1521.74|0
1606217100000|2020-11-24 11:25:00|1521.95|1521.95|1522.64|1522.64|1522.64|1522.64|1520.49|1520.49|0
1606217400000|2020-11-24 11:30:00|1524.24|1524.24|1523.71|1523.71|1527.46|1527.46|1523.17|1523.17|0
1606217700000|2020-11-24 11:35:00|1523.17|1523.17|1523.64|1523.64|1523.64|1523.64|1520.34|1520.34|0
1606218000000|2020-11-24 11:40:00|1524.17|1524.17|1521.49|1521.49|1524.71|1524.71|1521.25|1521.25|0
1606218300000|2020-11-24 11:45:00|1521.65|1521.65|1521.4|1521.4|1522.47|1522.47|1520.87|1520.87|0
1606218600000|2020-11-24 11:50:00|1521.65|1521.65|1522.05|1522.05|1524.12|1524.12|1521.65|1521.65|0
1606218900000|2020-11-24 11:55:00|1521.51|1521.51|1521.28|1521.28|1522.51|1522.51|1519.37|1519.37|0
1606219200000|2020-11-24 12:00:00|1521.81|1521.81|1521.06|1521.06|1522.02|1522.02|1520.37|1520.37|0
1606219500000|2020-11-24 12:05:00|1521.6|1521.6|1518.67|1518.67|1521.6|1521.6|1518.67|1518.67|0
1606219800000|2020-11-24 12:10:00|1519.21|1519.21|1516.82|1516.82|1519.21|1519.21|1516.29|1516.29|0
1606220100000|2020-11-24 12:15:00|1517.36|1517.36|1518.36|1518.36|1518.36|1518.36|1516.82|1516.82|0
1606220400000|2020-11-24 12:20:00|1517.82|1517.82|1518.36|1518.36|1518.89|1518.89|1517.82|1517.82|0
1606220700000|2020-11-24 12:25:00|1519.43|1519.43|1518.89|1518.89|1519.97|1519.97|1518.36|1518.36|0
1606221000000|2020-11-24 12:30:00|1518.36|1518.36|1518.43|1518.43|1518.89|1518.89|1518.36|1518.36|0
1606221300000|2020-11-24 12:35:00|1518.97|1518.97|1518.97|1518.97|1520.04|1520.04|1518.97|1518.97|0
1606221600000|2020-11-24 12:40:00|1519.5|1519.5|1518.97|1518.97|1521.65|1521.65|1518.43|1518.43|0
1606221900000|2020-11-24 12:45:00|1519.5|1519.5|1522.34|1522.34|1522.87|1522.87|1519.5|1519.5|0
1606222200000|2020-11-24 12:50:00|1520.73|1520.73|1519.9|1519.9|1521.8|1521.8|1519.9|1519.9|0
1606222500000|2020-11-24 12:55:00|1520.44|1520.44|1520.28|1520.28|1520.82|1520.82|1520.28|1520.28|0
1606222800000|2020-11-24 13:00:00|1520.82|1520.82|1523.38|1523.38|1523.42|1523.42|1520.82|1520.82|0
1606223100000|2020-11-24 13:05:00|1522.84|1522.84|1522.3|1522.3|1522.84|1522.84|1521.77|1521.77|0
1606223400000|2020-11-24 13:10:00|1521.77|1521.77|1521.74|1521.74|1521.89|1521.89|1521.74|1521.74|0
1606223700000|2020-11-24 13:15:00|1521.45|1521.45|1520.73|1520.73|1521.45|1521.45|1520.19|1520.19|0
1606224000000|2020-11-24 13:20:00|1521.1|1521.1|1521.1|1521.1|1521.1|1521.1|1520.89|1520.89|0
1606224300000|2020-11-24 13:25:00|1521.25|1521.25|1520.13|1520.13|1521.49|1521.49|1520.13|1520.13|0
1606224600000|2020-11-24 13:30:00|1519.6|1519.6|1518.69|1518.69|1519.76|1519.76|1518.15|1518.15|0
1606224900000|2020-11-24 13:35:00|1519.22|1519.22|1516.55|1516.55|1519.22|1519.22|1516.55|1516.55|0
1606225200000|2020-11-24 13:40:00|1516.01|1516.01|1516.24|1516.24|1517.08|1517.08|1516.01|1516.01|0
1606225500000|2020-11-24 13:45:00|1515.7|1515.7|1515.16|1515.16|1515.7|1515.7|1515.16|1515.16|0
1606225800000|2020-11-24 13:50:00|1514.63|1514.63|1515.7|1515.7|1516.24|1516.24|1514.63|1514.63|0
1606226100000|2020-11-24 13:55:00|1515.49|1515.49|1515.42|1515.42|1516.11|1516.11|1515.33|1515.33|0
1606226400000|2020-11-24 14:00:00|1515.96|1515.96|1513.81|1513.81|1515.96|1515.96|1513.81|1513.81|0
1606226700000|2020-11-24 14:05:00|1513.28|1513.28|1511.82|1511.82|1513.97|1513.97|1511.82|1511.82|0
1606227000000|2020-11-24 14:10:00|1512.36|1512.36|1511.82|1511.82|1512.36|1512.36|1511.82|1511.82|0
1606227300000|2020-11-24 14:15:00|1512.36|1512.36|1510.55|1510.55|1512.36|1512.36|1510.55|1510.55|0
1606227600000|2020-11-24 14:20:00|1510.01|1510.01|1511.08|1511.08|1511.08|1511.08|1510.01|1510.01|0
1606227900000|2020-11-24 14:25:00|1511.62|1511.62|1515.75|1515.75|1515.75|1515.75|1511.62|1511.62|0
1606228200000|2020-11-24 14:30:00|1515.87|1515.87|1515.46|1515.46|1516.58|1516.58|1514.97|1514.97|0
1606228500000|2020-11-24 14:35:00|1514.93|1514.93|1515.79|1515.79|1516.33|1516.33|1514.93|1514.93|0
1606228800000|2020-11-24 14:40:00|1516.33|1516.33|1517.02|1517.02|1517.02|1517.02|1514.72|1514.72|0
1606229100000|2020-11-24 14:45:00|1517.55|1517.55|1515.41|1515.41|1517.71|1517.71|1515.41|1515.41|0
1606229400000|2020-11-24 14:50:00|1515.95|1515.95|1513.31|1513.31|1515.95|1515.95|1513.31|1513.31|0
1606229700000|2020-11-24 14:55:00|1512.77|1512.77|1515.39|1515.39|1515.39|1515.39|1512.77|1512.77|0
1606230000000|2020-11-24 15:00:00|1514.86|1514.86|1514.93|1514.93|1515.01|1515.01|1514.73|1514.73|0
1606230300000|2020-11-24 15:05:00|1514.39|1514.39|1511.59|1511.59|1514.39|1514.39|1511.18|1511.18|0
1606230600000|2020-11-24 15:10:00|1511.47|1511.47|1507.8|1507.8|1511.55|1511.55|1507.8|1507.8|0
1606230900000|2020-11-24 15:15:00|1507.76|1507.76|1507.94|1507.94|1508.29|1508.29|1506.91|1506.91|0
1606231200000|2020-11-24 15:20:00|1508.48|1508.48|1508.23|1508.23|1509.3|1509.3|1508.23|1508.23|0
1606231500000|2020-11-24 15:25:00|1507.69|1507.69|1509.61|1509.61|1509.61|1509.61|1507.69|1507.69|0
1606231800000|2020-11-24 15:30:00|1509.07|1509.07|1507.42|1507.42|1509.07|1509.07|1506.93|1506.93|0
1606232100000|2020-11-24 15:35:00|1506.89|1506.89|1505.28|1505.28|1506.89|1506.89|1505.28|1505.28|0
1606232400000|2020-11-24 15:40:00|1505.13|1505.13|1503.02|1503.02|1505.13|1505.13|1503.02|1503.02|0
1606232700000|2020-11-24 15:45:00|1503.56|1503.56|1504.63|1504.63|1505.7|1505.7|1503.56|1503.56|0
1606233000000|2020-11-24 15:50:00|1505.17|1505.17|1507.95|1507.95|1507.95|1507.95|1503.66|1503.66|0
1606233300000|2020-11-24 15:55:00|1509.56|1509.56|1509.43|1509.43|1509.56|1509.56|1509.43|1509.43|0
1606233600000|2020-11-24 16:00:00|1508.9|1508.9|1512.56|1512.56|1512.56|1512.56|1508.28|1508.28|0
1606233900000|2020-11-24 16:05:00|1513.1|1513.1|1515.62|1515.62|1515.62|1515.62|1513.1|1513.1|0
1606234200000|2020-11-24 16:10:00|1516.16|1516.16|1522.44|1522.44|1522.81|1522.81|1516.16|1516.16|0
1606234500000|2020-11-24 16:15:00|1521.9|1521.9|1522.82|1522.82|1522.82|1522.82|1521.21|1521.21|0
1606234800000|2020-11-24 16:20:00|1523.35|1523.35|1525.26|1525.26|1525.47|1525.47|1523.35|1523.35|0
1606235100000|2020-11-24 16:25:00|1525.8|1525.8|1526.02|1526.02|1527.09|1527.09|1524.65|1524.65|0
1606292100000|2020-11-25 08:15:00|1540.16|1540.16|1539.63|1539.63|1540.7|1540.7|1536.95|1536.95|0
1606292400000|2020-11-25 08:20:00|1539.09|1539.09|1537.4|1537.4|1539.09|1539.09|1534.31|1534.31|0
1606292700000|2020-11-25 08:25:00|1537.93|1537.93|1544.36|1544.36|1544.9|1544.9|1537.93|1537.93|0
1606293000000|2020-11-25 08:30:00|1543.83|1543.83|1553.15|1553.15|1553.15|1553.15|1543.83|1543.83|0
1606293300000|2020-11-25 08:35:00|1554.22|1554.22|1555.79|1555.79|1556.86|1556.86|1553.4|1553.4|0
1606293600000|2020-11-25 08:40:00|1555.25|1555.25|1553.64|1553.64|1556.86|1556.86|1553.64|1553.64|0
1606293900000|2020-11-25 08:45:00|1554.18|1554.18|1545.68|1545.68|1554.18|1554.18|1544.6|1544.6|0
1606294200000|2020-11-25 08:50:00|1545.14|1545.14|1545.99|1545.99|1549.74|1549.74|1545.14|1545.14|0
1606294500000|2020-11-25 08:55:00|1544.38|1544.38|1544.45|1544.45|1544.91|1544.91|1543.31|1543.31|0
1606294800000|2020-11-25 09:00:00|1544.99|1544.99|1545.54|1545.54|1546.61|1546.61|1544.04|1544.04|0
1606295100000|2020-11-25 09:05:00|1545.01|1545.01|1545.21|1545.21|1546.28|1546.28|1544.68|1544.68|0
1606295400000|2020-11-25 09:10:00|1545.75|1545.75|1548.54|1548.54|1548.7|1548.7|1545.75|1545.75|0
1606295700000|2020-11-25 09:15:00|1548.01|1548.01|1553.41|1553.41|1553.41|1553.41|1548.01|1548.01|0
1606296000000|2020-11-25 09:20:00|1552.87|1552.87|1548.11|1548.11|1552.87|1552.87|1547.74|1547.74|0
1606296300000|2020-11-25 09:25:00|1548.15|1548.15|1545.85|1545.85|1548.53|1548.53|1545.85|1545.85|0
1606296600000|2020-11-25 09:30:00|1545.7|1545.7|1543.33|1543.33|1546.01|1546.01|1543.33|1543.33|0
1606296900000|2020-11-25 09:35:00|1542.26|1542.26|1537.1|1537.1|1542.46|1542.46|1537.1|1537.1|0
1606297200000|2020-11-25 09:40:00|1537.64|1537.64|1535.29|1535.29|1539.25|1539.25|1534.22|1534.22|0
1606297500000|2020-11-25 09:45:00|1534.75|1534.75|1532.61|1532.61|1535.29|1535.29|1532.61|1532.61|0
1606297800000|2020-11-25 09:50:00|1532.07|1532.07|1532.07|1532.07|1532.07|1532.07|1527.79|1527.79|0
1606298100000|2020-11-25 09:55:00|1533.14|1533.14|1532.84|1532.84|1533.37|1533.37|1530.16|1530.16|0
1606298400000|2020-11-25 10:00:00|1533.91|1533.91|1532.84|1532.84|1536.05|1536.05|1531.76|1531.76|0
1606298700000|2020-11-25 10:05:00|1533.37|1533.37|1533.37|1533.37|1533.91|1533.91|1531.76|1531.76|0
1606299000000|2020-11-25 10:10:00|1534.44|1534.44|1534.88|1534.88|1535.41|1535.41|1534.03|1534.03|0
1606299300000|2020-11-25 10:15:00|1535.41|1535.41|1536.48|1536.48|1536.48|1536.48|1535.41|1535.41|0
1606299600000|2020-11-25 10:20:00|1537.02|1537.02|1533.23|1533.23|1537.02|1537.02|1533.23|1533.23|0
1606299900000|2020-11-25 10:25:00|1532.69|1532.69|1531.54|1531.54|1533.76|1533.76|1531.54|1531.54|0
1606300200000|2020-11-25 10:30:00|1531|1531|1532.23|1532.23|1533.14|1533.14|1530.46|1530.46|0
1606300500000|2020-11-25 10:35:00|1531.69|1531.69|1530.08|1530.08|1533.3|1533.3|1530.08|1530.08|0
1606300800000|2020-11-25 10:40:00|1529.55|1529.55|1530.87|1530.87|1531.4|1531.4|1529.55|1529.55|0
1606301100000|2020-11-25 10:45:00|1530.33|1530.33|1530.95|1530.95|1531.49|1531.49|1529.26|1529.26|0
1606301400000|2020-11-25 10:50:00|1530.41|1530.41|1529.88|1529.88|1530.95|1530.95|1529.34|1529.34|0
1606301700000|2020-11-25 10:55:00|1529.34|1529.34|1531.07|1531.07|1532.14|1532.14|1528.81|1528.81|0
1606302000000|2020-11-25 11:00:00|1530|1530|1527.59|1527.59|1531.61|1531.61|1527.59|1527.59|0
1606302300000|2020-11-25 11:05:00|1527.05|1527.05|1527.74|1527.74|1529.73|1529.73|1527.05|1527.05|0
1606302600000|2020-11-25 11:10:00|1528.28|1528.28|1527.21|1527.21|1529.35|1529.35|1527.21|1527.21|0
1606302900000|2020-11-25 11:15:00|1527.74|1527.74|1526.67|1526.67|1527.74|1527.74|1525.6|1525.6|0
1606303200000|2020-11-25 11:20:00|1527.21|1527.21|1528.97|1528.97|1528.97|1528.97|1527.21|1527.21|0
1606303500000|2020-11-25 11:25:00|1529.51|1529.51|1528.43|1528.43|1530.04|1530.04|1528.43|1528.43|0
1606303800000|2020-11-25 11:30:00|1528.97|1528.97|1528.97|1528.97|1528.97|1528.97|1528.43|1528.43|0
1606304100000|2020-11-25 11:35:00|1528.64|1528.64|1525.96|1525.96|1528.64|1528.64|1525.96|1525.96|0
1606304400000|2020-11-25 11:40:00|1526.12|1526.12|1525.2|1525.2|1526.12|1526.12|1523.97|1523.97|0
1606304700000|2020-11-25 11:45:00|1523.59|1523.59|1522.52|1522.52|1523.59|1523.59|1522.52|1522.52|0
1606305000000|2020-11-25 11:50:00|1521.98|1521.98|1523.06|1523.06|1525.2|1525.2|1521.45|1521.45|0
1606305300000|2020-11-25 11:55:00|1522.52|1522.52|1522.23|1522.23|1522.52|1522.52|1520.38|1520.38|0
1606305600000|2020-11-25 12:00:00|1523.3|1523.3|1520.62|1520.62|1525.45|1525.45|1520.62|1520.62|0
1606305900000|2020-11-25 12:05:00|1520.09|1520.09|1522.23|1522.23|1522.77|1522.77|1520.09|1520.09|0
1606306200000|2020-11-25 12:10:00|1521.16|1521.16|1522.23|1522.23|1522.23|1522.23|1520.62|1520.62|0
1606306500000|2020-11-25 12:15:00|1521.7|1521.7|1522.77|1522.77|1522.77|1522.77|1521.16|1521.16|0
1606306800000|2020-11-25 12:20:00|1523.3|1523.3|1523.3|1523.3|1524.38|1524.38|1522.77|1522.77|0
1606307100000|2020-11-25 12:25:00|1523.84|1523.84|1525.98|1525.98|1525.98|1525.98|1523.84|1523.84|0
1606307400000|2020-11-25 12:30:00|1526.52|1526.52|1528.97|1528.97|1529.51|1529.51|1525.98|1525.98|0
1606307700000|2020-11-25 12:35:00|1528.44|1528.44|1530.04|1530.04|1531.65|1531.65|1528.44|1528.44|0
1606308000000|2020-11-25 12:40:00|1529.51|1529.51|1526.29|1526.29|1530.04|1530.04|1526.29|1526.29|0
1606308300000|2020-11-25 12:45:00|1526.45|1526.45|1528.71|1528.71|1528.71|1528.71|1526.45|1526.45|0
1606308600000|2020-11-25 12:50:00|1528.17|1528.17|1526.57|1526.57|1528.71|1528.71|1526.41|1526.41|0
1606308900000|2020-11-25 12:55:00|1526.04|1526.04|1526.73|1526.73|1528.33|1528.33|1526.04|1526.04|0
1606309200000|2020-11-25 13:00:00|1527.8|1527.8|1527.8|1527.8|1528.33|1528.33|1527.26|1527.26|0
1606309500000|2020-11-25 13:05:00|1528.87|1528.87|1527.8|1527.8|1529.94|1529.94|1527.26|1527.26|0
1606309800000|2020-11-25 13:10:00|1528.33|1528.33|1530.86|1530.86|1530.86|1530.86|1528.33|1528.33|0
1606310100000|2020-11-25 13:15:00|1531.39|1531.39|1533.92|1533.92|1533.92|1533.92|1531.39|1531.39|0
1606310400000|2020-11-25 13:20:00|1534.45|1534.45|1533.05|1533.05|1534.54|1534.54|1533.05|1533.05|0
1606310700000|2020-11-25 13:25:00|1532.52|1532.52|1529.08|1529.08|1532.67|1532.67|1528.54|1528.54|0
1606311000000|2020-11-25 13:30:00|1529.61|1529.61|1530.64|1530.64|1530.64|1530.64|1529.57|1529.57|0
1606311300000|2020-11-25 13:35:00|1530.11|1530.11|1531.67|1531.67|1531.67|1531.67|1530.07|1530.07|0
1606311600000|2020-11-25 13:40:00|1531.14|1531.14|1532.21|1532.21|1532.74|1532.74|1530.6|1530.6|0
1606311900000|2020-11-25 13:45:00|1531.59|1531.59|1533.73|1533.73|1534.27|1534.27|1531.28|1531.28|0
1606312200000|2020-11-25 13:50:00|1534.27|1534.27|1533.73|1533.73|1534.8|1534.8|1533.73|1533.73|0
1606312500000|2020-11-25 13:55:00|1534.8|1534.8|1539.25|1539.25|1539.25|1539.25|1534.27|1534.27|0
1606312800000|2020-11-25 14:00:00|1538.71|1538.71|1536.95|1536.95|1540.16|1540.16|1536.95|1536.95|0
1606313100000|2020-11-25 14:05:00|1536.91|1536.91|1540.87|1540.87|1541.4|1541.4|1536.91|1536.91|0
1606313400000|2020-11-25 14:10:00|1541.02|1541.02|1544.12|1544.12|1544.66|1544.66|1540.87|1540.87|0
1606313700000|2020-11-25 14:15:00|1544.66|1544.66|1544.12|1544.12|1545.19|1545.19|1544.12|1544.12|0
1606314000000|2020-11-25 14:20:00|1544.25|1544.25|1548.66|1548.66|1549.65|1549.65|1544.25|1544.25|0
1606314300000|2020-11-25 14:25:00|1548.12|1548.12|1545.48|1545.48|1548.12|1548.12|1542.8|1542.8|0
1606314600000|2020-11-25 14:30:00|1544.95|1544.95|1547.72|1547.72|1549.33|1549.33|1544.79|1544.79|0
1606314900000|2020-11-25 14:35:00|1548.25|1548.25|1541.41|1541.41|1548.25|1548.25|1541.41|1541.41|0
1606315200000|2020-11-25 14:40:00|1540.88|1540.88|1544.47|1544.47|1544.47|1544.47|1539.27|1539.27|0
1606315500000|2020-11-25 14:45:00|1545.01|1545.01|1547.19|1547.19|1550.49|1550.49|1544.47|1544.47|0
1606315800000|2020-11-25 14:50:00|1547.73|1547.73|1541.79|1541.79|1547.73|1547.73|1541.79|1541.79|0
1606316100000|2020-11-25 14:55:00|1542.33|1542.33|1539.91|1539.91|1542.33|1542.33|1538.83|1538.83|0
1606316400000|2020-11-25 15:00:00|1540.44|1540.44|1540.44|1540.44|1541.51|1541.51|1539.37|1539.37|0
1606316700000|2020-11-25 15:05:00|1539.91|1539.91|1544.15|1544.15|1544.15|1544.15|1539.91|1539.91|0
1606317000000|2020-11-25 15:10:00|1544.69|1544.69|1546.14|1546.14|1546.14|1546.14|1544.69|1544.69|0
1606317300000|2020-11-25 15:15:00|1545.6|1545.6|1544.9|1544.9|1547.21|1547.21|1544.9|1544.9|0
1606317600000|2020-11-25 15:20:00|1545.03|1545.03|1548.82|1548.82|1549.36|1549.36|1545.03|1545.03|0
1606317900000|2020-11-25 15:25:00|1548.28|1548.28|1547.38|1547.38|1548.98|1548.98|1547.38|1547.38|0
1606318200000|2020-11-25 15:30:00|1547.34|1547.34|1545.73|1545.73|1547.34|1547.34|1542.51|1542.51|0
1606318500000|2020-11-25 15:35:00|1546.26|1546.26|1544.57|1544.57|1546.26|1546.26|1543.58|1543.58|0
1606318800000|2020-11-25 15:40:00|1544.04|1544.04|1540.81|1540.81|1544.57|1544.57|1540.28|1540.28|0
1606319100000|2020-11-25 15:45:00|1541.35|1541.35|1540.32|1540.32|1541.88|1541.88|1540.32|1540.32|0
1606319400000|2020-11-25 15:50:00|1539.78|1539.78|1538.02|1538.02|1540.32|1540.32|1538.02|1538.02|0
1606319700000|2020-11-25 15:55:00|1537.48|1537.48|1535.38|1535.38|1537.48|1537.48|1533.24|1533.24|0
1606320000000|2020-11-25 16:00:00|1535.92|1535.92|1539.43|1539.43|1541.66|1541.66|1535.92|1535.92|0
1606320300000|2020-11-25 16:05:00|1539.39|1539.39|1539.23|1539.23|1540.31|1540.31|1538.16|1538.16|0
1606320600000|2020-11-25 16:10:00|1538.7|1538.7|1537.94|1537.94|1541.38|1541.38|1537.78|1537.78|0
1606320900000|2020-11-25 16:15:00|1537.78|1537.78|1536.1|1536.1|1538.85|1538.85|1536.02|1536.02|0
1606321200000|2020-11-25 16:20:00|1536.64|1536.64|1538.44|1538.44|1538.78|1538.78|1536.64|1536.64|0
1606321500000|2020-11-25 16:25:00|1537.91|1537.91|1535.72|1535.72|1538.48|1538.48|1535.47|1535.47|0
1606378500000|2020-11-26 08:15:00|1520.18|1520.18|1516.73|1516.73|1520.18|1520.18|1516.2|1516.2|0
1606378800000|2020-11-26 08:20:00|1515.66|1515.66|1514.06|1514.06|1518.34|1518.34|1512.98|1512.98|0
1606379100000|2020-11-26 08:25:00|1515.13|1515.13|1520.4|1520.4|1521.02|1521.02|1515.13|1515.13|0
1606379400000|2020-11-26 08:30:00|1520.94|1520.94|1513.44|1513.44|1520.94|1520.94|1513.44|1513.44|0
1606379700000|2020-11-26 08:35:00|1513.97|1513.97|1516.65|1516.65|1517.72|1517.72|1512.36|1512.36|0
1606380000000|2020-11-26 08:40:00|1515.04|1515.04|1517.19|1517.19|1517.19|1517.19|1515.04|1515.04|0
1606380300000|2020-11-26 08:45:00|1516.11|1516.11|1510.25|1510.25|1516.11|1516.11|1510.25|1510.25|0
1606380600000|2020-11-26 08:50:00|1509.72|1509.72|1506.5|1506.5|1510.25|1510.25|1506.5|1506.5|0
1606380900000|2020-11-26 08:55:00|1505.43|1505.43|1506.2|1506.2|1506.43|1506.43|1502.68|1502.68|0
1606381200000|2020-11-26 09:00:00|1505.13|1505.13|1507.11|1507.11|1507.65|1507.65|1502.99|1502.99|0
1606381500000|2020-11-26 09:05:00|1508.18|1508.18|1509.38|1509.38|1510.53|1510.53|1507.65|1507.65|0
1606381800000|2020-11-26 09:10:00|1510.45|1510.45|1513.13|1513.13|1513.13|1513.13|1509.91|1509.91|0
1606382100000|2020-11-26 09:15:00|1513.66|1513.66|1512.26|1512.26|1515.27|1515.27|1511.73|1511.73|0
1606382400000|2020-11-26 09:20:00|1511.19|1511.19|1509.58|1509.58|1514.41|1514.41|1509.58|1509.58|0
1606382700000|2020-11-26 09:25:00|1509.38|1509.38|1505.08|1505.08|1512.13|1512.13|1505.08|1505.08|0
1606383000000|2020-11-26 09:30:00|1505.61|1505.61|1508.05|1508.05|1510.19|1510.19|1505.61|1505.61|0
1606383300000|2020-11-26 09:35:00|1505.9|1505.9|1506.15|1506.15|1507.22|1507.22|1504.54|1504.54|0
1606383600000|2020-11-26 09:40:00|1505.61|1505.61|1503.18|1503.18|1507.22|1507.22|1503.18|1503.18|0
1606383900000|2020-11-26 09:45:00|1503.22|1503.22|1503.89|1503.89|1503.89|1503.89|1501.21|1501.21|0
1606384200000|2020-11-26 09:50:00|1504.43|1504.43|1505.13|1505.13|1505.5|1505.5|1504.06|1504.06|0
1606384500000|2020-11-26 09:55:00|1505.67|1505.67|1506.54|1506.54|1507.08|1507.08|1505.46|1505.46|0
1606384800000|2020-11-26 10:00:00|1507.08|1507.08|1505.47|1505.47|1507.61|1507.61|1505.47|1505.47|0
1606385100000|2020-11-26 10:05:00|1504.93|1504.93|1502.25|1502.25|1504.93|1504.93|1502.25|1502.25|0
1606385400000|2020-11-26 10:10:00|1502.79|1502.79|1501.92|1501.92|1502.79|1502.79|1501.08|1501.08|0
1606385700000|2020-11-26 10:15:00|1502.46|1502.46|1500.65|1500.65|1502.46|1502.46|1499.57|1499.57|0
1606386000000|2020-11-26 10:20:00|1500.48|1500.48|1499.49|1499.49|1500.56|1500.56|1499.49|1499.49|0
1606386300000|2020-11-26 10:25:00|1498.96|1498.96|1497.47|1497.47|1499.62|1499.62|1496.4|1496.4|0
1606386600000|2020-11-26 10:30:00|1496.94|1496.94|1492.98|1492.98|1498.01|1498.01|1492.98|1492.98|0
1606386900000|2020-11-26 10:35:00|1493.51|1493.51|1493.02|1493.02|1494.3|1494.3|1492.98|1492.98|0
1606387200000|2020-11-26 10:40:00|1492.48|1492.48|1489.81|1489.81|1493.02|1493.02|1489.81|1489.81|0
1606387500000|2020-11-26 10:45:00|1490.34|1490.34|1494.05|1494.05|1494.05|1494.05|1490.34|1490.34|0
1606387800000|2020-11-26 10:50:00|1494.17|1494.17|1493.84|1493.84|1495.78|1495.78|1492.77|1492.77|0
1606388100000|2020-11-26 10:55:00|1494.38|1494.38|1494.83|1494.83|1494.92|1494.92|1493.31|1493.31|0
1606388400000|2020-11-26 11:00:00|1493.76|1493.76|1493.23|1493.23|1493.76|1493.76|1492.69|1492.69|0
1606388700000|2020-11-26 11:05:00|1493.1|1493.1|1493.39|1493.39|1493.39|1493.39|1491.78|1491.78|0
1606389000000|2020-11-26 11:10:00|1493.93|1493.93|1494.17|1494.17|1495.33|1495.33|1493.93|1493.93|0
1606389300000|2020-11-26 11:15:00|1495.25|1495.25|1494.83|1494.83|1496.06|1496.06|1494.83|1494.83|0
1606389600000|2020-11-26 11:20:00|1495.07|1495.07|1495.24|1495.24|1495.24|1495.24|1494.7|1494.7|0
1606389900000|2020-11-26 11:25:00|1495.55|1495.55|1498.97|1498.97|1499.34|1499.34|1495.55|1495.55|0
1606390200000|2020-11-26 11:30:00|1500.04|1500.04|1499.11|1499.11|1500.04|1500.04|1498.58|1498.58|0
1606390500000|2020-11-26 11:35:00|1498.04|1498.04|1498.58|1498.58|1499.11|1499.11|1498.04|1498.04|0
1606390800000|2020-11-26 11:40:00|1498.04|1498.04|1496.43|1496.43|1498.04|1498.04|1496.43|1496.43|0
1606391100000|2020-11-26 11:45:00|1496.97|1496.97|1498.47|1498.47|1498.52|1498.52|1496.97|1496.97|0
1606391400000|2020-11-26 11:50:00|1500.08|1500.08|1500.33|1500.33|1500.62|1500.62|1499.26|1499.26|0
1606391700000|2020-11-26 11:55:00|1500.86|1500.86|1499.71|1499.71|1501.4|1501.4|1499.71|1499.71|0
1606392000000|2020-11-26 12:00:00|1500.78|1500.78|1502.64|1502.64|1503.17|1503.17|1500.78|1500.78|0
1606392300000|2020-11-26 12:05:00|1502.1|1502.1|1502.64|1502.64|1503.17|1503.17|1501.56|1501.56|0
1606392600000|2020-11-26 12:10:00|1502.8|1502.8|1502.8|1502.8|1502.8|1502.8|1502.8|1502.8|0
1606392900000|2020-11-26 12:15:00|1501.73|1501.73|1502.27|1502.27|1503.34|1503.34|1501.73|1501.73|0
1606393200000|2020-11-26 12:20:00|1501.73|1501.73|1500.12|1500.12|1501.73|1501.73|1499.59|1499.59|0
1606393500000|2020-11-26 12:25:00|1499.92|1499.92|1500.29|1500.29|1502.43|1502.43|1499.75|1499.75|0
1606393800000|2020-11-26 12:30:00|1499.75|1499.75|1500.62|1500.62|1501.69|1501.69|1499.21|1499.21|0
1606394100000|2020-11-26 12:35:00|1500.08|1500.08|1500.08|1500.08|1500.08|1500.08|1499.54|1499.54|0
1606394400000|2020-11-26 12:40:00|1500.62|1500.62|1500.62|1500.62|1500.62|1500.62|1500.08|1500.08|0
1606394700000|2020-11-26 12:45:00|1500.08|1500.08|1500.62|1500.62|1501.15|1501.15|1500.08|1500.08|0
1606395000000|2020-11-26 12:50:00|1501.09|1501.09|1501.87|1501.87|1502.41|1502.41|1500.8|1500.8|0
1606395300000|2020-11-26 12:55:00|1502.41|1502.41|1502.62|1502.62|1504.22|1504.22|1502.41|1502.41|0
1606395600000|2020-11-26 13:00:00|1502.08|1502.08|1502.08|1502.08|1502.08|1502.08|1501.54|1501.54|0
1606395900000|2020-11-26 13:05:00|1501.54|1501.54|1502.08|1502.08|1502.08|1502.08|1501.01|1501.01|0
1606396200000|2020-11-26 13:10:00|1501.96|1501.96|1506.33|1506.33|1506.33|1506.33|1501.96|1501.96|0
1606396500000|2020-11-26 13:15:00|1507.93|1507.93|1504.72|1504.72|1508.47|1508.47|1504.72|1504.72|0
1606396800000|2020-11-26 13:20:00|1504.18|1504.18|1500.43|1500.43|1504.72|1504.72|1499.9|1499.9|0
1606397100000|2020-11-26 13:25:00|1500.97|1500.97|1502.04|1502.04|1502.04|1502.04|1500.97|1500.97|0
1606397400000|2020-11-26 13:30:00|1501.5|1501.5|1499.73|1499.73|1501.5|1501.5|1499.73|1499.73|0
1606397700000|2020-11-26 13:35:00|1499.2|1499.2|1498.12|1498.12|1499.2|1499.2|1498.12|1498.12|0
1606398000000|2020-11-26 13:40:00|1497.05|1497.05|1499.36|1499.36|1499.36|1499.36|1497.05|1497.05|0
1606398300000|2020-11-26 13:45:00|1499.9|1499.9|1502.58|1502.58|1502.58|1502.58|1499.9|1499.9|0
1606398600000|2020-11-26 13:50:00|1503.11|1503.11|1501.57|1501.57|1503.94|1503.94|1501.13|1501.13|0
1606398900000|2020-11-26 13:55:00|1502.1|1502.1|1499.42|1499.42|1502.64|1502.64|1498.89|1498.89|0
1606399200000|2020-11-26 14:00:00|1499.96|1499.96|1497.2|1497.2|1499.96|1499.96|1497.2|1497.2|0
1606399500000|2020-11-26 14:05:00|1496.66|1496.66|1500.82|1500.82|1500.82|1500.82|1496.66|1496.66|0
1606399800000|2020-11-26 14:10:00|1500.29|1500.29|1499.17|1499.17|1500.82|1500.82|1499.17|1499.17|0
1606400100000|2020-11-26 14:15:00|1499.71|1499.71|1499.79|1499.79|1501.32|1501.32|1499.71|1499.71|0
1606400400000|2020-11-26 14:20:00|1500.33|1500.33|1500.13|1500.13|1501.94|1501.94|1500.13|1500.13|0
1606400700000|2020-11-26 14:25:00|1499.6|1499.6|1500.37|1500.37|1500.37|1500.37|1499.06|1499.06|0
1606401000000|2020-11-26 14:30:00|1499.84|1499.84|1502.29|1502.29|1502.29|1502.29|1499.84|1499.84|0
1606401300000|2020-11-26 14:35:00|1501.75|1501.75|1501.26|1501.26|1502.33|1502.33|1501.26|1501.26|0
1606401600000|2020-11-26 14:40:00|1500.19|1500.19|1501.01|1501.01|1501.01|1501.01|1498.33|1498.33|0
1606401900000|2020-11-26 14:45:00|1501.55|1501.55|1500.26|1500.26|1501.55|1501.55|1499.23|1499.23|0
1606402200000|2020-11-26 14:50:00|1500.38|1500.38|1498.78|1498.78|1500.38|1500.38|1498.78|1498.78|0
1606402500000|2020-11-26 14:55:00|1498.24|1498.24|1495.89|1495.89|1498.24|1498.24|1495.89|1495.89|0
1606402800000|2020-11-26 15:00:00|1495.35|1495.35|1493.75|1493.75|1495.35|1495.35|1493.75|1493.75|0
1606403100000|2020-11-26 15:05:00|1494.28|1494.28|1492.33|1492.33|1494.28|1494.28|1492.25|1492.25|0
1606403400000|2020-11-26 15:10:00|1492.87|1492.87|1493.32|1493.32|1493.94|1493.94|1492.87|1492.87|0
1606403700000|2020-11-26 15:15:00|1493.86|1493.86|1490.79|1490.79|1493.86|1493.86|1490.79|1490.79|0
1606404000000|2020-11-26 15:20:00|1490.25|1490.25|1488.29|1488.29|1490.25|1490.25|1487.22|1487.22|0
1606404300000|2020-11-26 15:25:00|1489.36|1489.36|1488.34|1488.34|1490.07|1490.07|1487.8|1487.8|0
1606404600000|2020-11-26 15:30:00|1488.29|1488.29|1487.18|1487.18|1488.29|1488.29|1486.65|1486.65|0
1606404900000|2020-11-26 15:35:00|1487.72|1487.72|1490.93|1490.93|1491.47|1491.47|1487.1|1487.1|0
1606405200000|2020-11-26 15:40:00|1491.47|1491.47|1489.86|1489.86|1492.54|1492.54|1489.86|1489.86|0
1606405500000|2020-11-26 15:45:00|1490.02|1490.02|1492.63|1492.63|1492.7|1492.7|1490.02|1490.02|0
1606405800000|2020-11-26 15:50:00|1493.17|1493.17|1491.96|1491.96|1493.17|1493.17|1491.93|1491.93|0
1606406100000|2020-11-26 15:55:00|1492.5|1492.5|1491.93|1491.93|1493.57|1493.57|1491.93|1491.93|0
1606406400000|2020-11-26 16:00:00|1492.47|1492.47|1491.35|1491.35|1493|1493|1491.35|1491.35|0
1606406700000|2020-11-26 16:05:00|1491.89|1491.89|1491.27|1491.27|1491.89|1491.89|1490.82|1490.82|0
1606407000000|2020-11-26 16:10:00|1491.31|1491.31|1489.77|1489.77|1491.85|1491.85|1489.77|1489.77|0
1606407300000|2020-11-26 16:15:00|1490.84|1490.84|1494.09|1494.09|1494.22|1494.22|1490.84|1490.84|0
1606407600000|2020-11-26 16:20:00|1493.94|1493.94|1492.6|1492.6|1494.47|1494.47|1492.6|1492.6|0
1606407900000|2020-11-26 16:25:00|1492.56|1492.56|1494.33|1494.33|1494.49|1494.49|1491.53|1491.53|0
1606464900000|2020-11-27 08:15:00|1485.19|1485.19|1477.69|1477.69|1485.19|1485.19|1477.15|1477.15|0
1606465200000|2020-11-27 08:20:00|1477.15|1477.15|1476.3|1476.3|1478.22|1478.22|1475.23|1475.23|0
1606465500000|2020-11-27 08:25:00|1475.77|1475.77|1475.32|1475.32|1478.53|1478.53|1474.7|1474.7|0
1606465800000|2020-11-27 08:30:00|1475.85|1475.85|1479.52|1479.52|1480.59|1480.59|1475.32|1475.32|0
1606466100000|2020-11-27 08:35:00|1478.98|1478.98|1475.03|1475.03|1480.59|1480.59|1475.03|1475.03|0
1606466400000|2020-11-27 08:40:00|1476.1|1476.1|1480.11|1480.11|1482.61|1482.61|1476.1|1476.1|0
1606466700000|2020-11-27 08:45:00|1479.04|1479.04|1484.86|1484.86|1484.86|1484.86|1477.96|1477.96|0
1606467000000|2020-11-27 08:50:00|1485.93|1485.93|1495.4|1495.4|1495.94|1495.94|1485.4|1485.4|0
1606467300000|2020-11-27 08:55:00|1494.87|1494.87|1496.94|1496.94|1497.47|1497.47|1494.26|1494.26|0
1606467600000|2020-11-27 09:00:00|1496.4|1496.4|1500.15|1500.15|1501.76|1501.76|1495.87|1495.87|0
1606467900000|2020-11-27 09:05:00|1499.08|1499.08|1499.54|1499.54|1501.68|1501.68|1499.08|1499.08|0
1606468200000|2020-11-27 09:10:00|1499.41|1499.41|1502.22|1502.22|1503.29|1503.29|1497.93|1497.93|0
1606468500000|2020-11-27 09:15:00|1500.61|1500.61|1502.75|1502.75|1504.36|1504.36|1500.61|1500.61|0
1606468800000|2020-11-27 09:20:00|1503.29|1503.29|1503.51|1503.51|1503.51|1503.51|1500.99|1500.99|0
1606469100000|2020-11-27 09:25:00|1504.05|1504.05|1504.58|1504.58|1506.73|1506.73|1503.51|1503.51|0
1606469400000|2020-11-27 09:30:00|1504.05|1504.05|1498.23|1498.23|1504.05|1504.05|1498.23|1498.23|0
1606469700000|2020-11-27 09:35:00|1497.69|1497.69|1496.46|1496.46|1499.3|1499.3|1496.46|1496.46|0
1606470000000|2020-11-27 09:40:00|1497|1497|1495.25|1495.25|1497.53|1497.53|1494.17|1494.17|0
1606470300000|2020-11-27 09:45:00|1495.2|1495.2|1495.12|1495.12|1497.27|1497.27|1495.12|1495.12|0
1606470600000|2020-11-27 09:50:00|1495.66|1495.66|1497.8|1497.8|1497.8|1497.8|1495.12|1495.12|0
1606470900000|2020-11-27 09:55:00|1498.34|1498.34|1498.34|1498.34|1498.87|1498.87|1496.73|1496.73|0
1606471200000|2020-11-27 10:00:00|1497.8|1497.8|1496.03|1496.03|1497.8|1497.8|1496.03|1496.03|0
1606471500000|2020-11-27 10:05:00|1495.49|1495.49|1494.96|1494.96|1496.56|1496.56|1494.96|1494.96|0
1606471800000|2020-11-27 10:10:00|1494.8|1494.8|1492.66|1492.66|1495.34|1495.34|1492.66|1492.66|0
1606472100000|2020-11-27 10:15:00|1491.59|1491.59|1494.42|1494.42|1494.42|1494.42|1491.05|1491.05|0
1606472400000|2020-11-27 10:20:00|1494.34|1494.34|1494.3|1494.3|1494.83|1494.83|1494.26|1494.26|0
1606472700000|2020-11-27 10:25:00|1493.23|1493.23|1494.26|1494.26|1494.79|1494.79|1493.23|1493.23|0
1606473000000|2020-11-27 10:30:00|1494.79|1494.79|1500.35|1500.35|1500.35|1500.35|1494.26|1494.26|0
1606473300000|2020-11-27 10:35:00|1499.28|1499.28|1500.88|1500.88|1500.88|1500.88|1498.74|1498.74|0
1606473600000|2020-11-27 10:40:00|1500.35|1500.35|1500.64|1500.64|1501.25|1501.25|1500.1|1500.1|0
1606473900000|2020-11-27 10:45:00|1501.71|1501.71|1500.41|1500.41|1501.71|1501.71|1500.41|1500.41|0
1606474200000|2020-11-27 10:50:00|1499.87|1499.87|1500.12|1500.12|1500.12|1500.12|1499.05|1499.05|0
1606474500000|2020-11-27 10:55:00|1499.59|1499.59|1500.12|1500.12|1500.12|1500.12|1498.51|1498.51|0
1606474800000|2020-11-27 11:00:00|1500.66|1500.66|1500.66|1500.66|1501.19|1501.19|1500.66|1500.66|0
1606475100000|2020-11-27 11:05:00|1500.12|1500.12|1499.36|1499.36|1500.43|1500.43|1499.36|1499.36|0
1606475400000|2020-11-27 11:10:00|1499.9|1499.9|1498.44|1498.44|1500.59|1500.59|1498.44|1498.44|0
1606475700000|2020-11-27 11:15:00|1498.4|1498.4|1497.87|1497.87|1499.47|1499.47|1497.87|1497.87|0
1606476000000|2020-11-27 11:20:00|1497.33|1497.33|1499.47|1499.47|1499.47|1499.47|1496.79|1496.79|0
1606476300000|2020-11-27 11:25:00|1500.01|1500.01|1504.83|1504.83|1505.37|1505.37|1499.47|1499.47|0
1606476600000|2020-11-27 11:30:00|1504.3|1504.3|1504.3|1504.3|1504.3|1504.3|1503.22|1503.22|0
1606476900000|2020-11-27 11:35:00|1503.99|1503.99|1501.84|1501.84|1503.99|1503.99|1501.84|1501.84|0
1606477200000|2020-11-27 11:40:00|1502.38|1502.38|1502.38|1502.38|1502.38|1502.38|1502.38|1502.38|0
1606477500000|2020-11-27 11:45:00|1502.91|1502.91|1502.38|1502.38|1503.45|1503.45|1502.38|1502.38|0
1606477800000|2020-11-27 11:50:00|1502.91|1502.91|1501.31|1501.31|1502.91|1502.91|1501.31|1501.31|0
1606478100000|2020-11-27 11:55:00|1501.27|1501.27|1502.34|1502.34|1502.87|1502.87|1501.27|1501.27|0
1606478400000|2020-11-27 12:00:00|1502.87|1502.87|1503.04|1503.04|1504.11|1504.11|1502.34|1502.34|0
1606478700000|2020-11-27 12:05:00|1504.65|1504.65|1509.66|1509.66|1510.2|1510.2|1504.65|1504.65|0
1606479000000|2020-11-27 12:10:00|1509.82|1509.82|1508.21|1508.21|1509.82|1509.82|1507.14|1507.14|0
1606479300000|2020-11-27 12:15:00|1508.75|1508.75|1508.75|1508.75|1508.75|1508.75|1508.75|1508.75|0
1606479600000|2020-11-27 12:20:00|1508.21|1508.21|1507.68|1507.68|1508.21|1508.21|1506.6|1506.6|0
1606479900000|2020-11-27 12:25:00|1508.21|1508.21|1507.68|1507.68|1508.21|1508.21|1507.14|1507.14|0
1606480200000|2020-11-27 12:30:00|1507.55|1507.55|1508.62|1508.62|1508.62|1508.62|1507.55|1507.55|0
1606480500000|2020-11-27 12:35:00|1508.09|1508.09|1507.57|1507.57|1509.18|1509.18|1507.57|1507.57|0
1606480800000|2020-11-27 12:40:00|1508.11|1508.11|1507.57|1507.57|1508.64|1508.64|1507.04|1507.04|0
1606481100000|2020-11-27 12:45:00|1507.88|1507.88|1512.71|1512.71|1512.71|1512.71|1507.88|1507.88|0
1606481400000|2020-11-27 12:50:00|1512.17|1512.17|1512.4|1512.4|1512.71|1512.71|1511.63|1511.63|0
1606481700000|2020-11-27 12:55:00|1512.93|1512.93|1511.86|1511.86|1512.93|1512.93|1510.79|1510.79|0
1606482000000|2020-11-27 13:00:00|1512.4|1512.4|1512.4|1512.4|1512.93|1512.93|1511.32|1511.32|0
1606482300000|2020-11-27 13:05:00|1512.93|1512.93|1511.86|1511.86|1512.93|1512.93|1511.86|1511.86|0
1606482900000|2020-11-27 13:15:00|1511.32|1511.32|1510.25|1510.25|1511.86|1511.86|1509.72|1509.72|0
1606483500000|2020-11-27 13:25:00|1509.18|1509.18|1507.73|1507.73|1509.18|1509.18|1507.19|1507.19|0
1606483800000|2020-11-27 13:30:00|1508.26|1508.26|1507.19|1507.19|1508.8|1508.8|1507.19|1507.19|0
1606484100000|2020-11-27 13:35:00|1506.66|1506.66|1505.58|1505.58|1506.66|1506.66|1505.05|1505.05|0
1606484400000|2020-11-27 13:40:00|1506.12|1506.12|1507.19|1507.19|1507.73|1507.73|1506.12|1506.12|0
1606484700000|2020-11-27 13:45:00|1506.66|1506.66|1506.66|1506.66|1506.66|1506.66|1506.66|1506.66|0
1606485000000|2020-11-27 13:50:00|1507.19|1507.19|1507.19|1507.19|1507.73|1507.73|1507.19|1507.19|0
1606485300000|2020-11-27 13:55:00|1507.35|1507.35|1508.38|1508.38|1508.57|1508.57|1507.35|1507.35|0
1606485600000|2020-11-27 14:00:00|1508.42|1508.42|1509|1509|1509|1509|1508.42|1508.42|0
1606485900000|2020-11-27 14:05:00|1508.46|1508.46|1509.9|1509.9|1509.9|1509.9|1508.46|1508.46|0
1606486200000|2020-11-27 14:10:00|1509.86|1509.86|1510.93|1510.93|1510.93|1510.93|1509.86|1509.86|0
1606486500000|2020-11-27 14:15:00|1510.89|1510.89|1508.75|1508.75|1510.89|1510.89|1508.75|1508.75|0
1606486800000|2020-11-27 14:20:00|1509.28|1509.28|1505.38|1505.38|1509.82|1509.82|1505.38|1505.38|0
1606487100000|2020-11-27 14:25:00|1504.84|1504.84|1506.6|1506.6|1506.99|1506.99|1504.84|1504.84|0
1606487400000|2020-11-27 14:30:00|1506.07|1506.07|1507.46|1507.46|1507.68|1507.68|1506.07|1506.07|0
1606487700000|2020-11-27 14:35:00|1508|1508|1515.5|1515.5|1516.03|1516.03|1508|1508|0
1606488000000|2020-11-27 14:40:00|1516.03|1516.03|1510.43|1510.43|1516.03|1516.03|1510.43|1510.43|0
1606488300000|2020-11-27 14:45:00|1510.96|1510.96|1506.39|1506.39|1510.96|1510.96|1505.07|1505.07|0
1606488600000|2020-11-27 14:50:00|1506.92|1506.92|1505.15|1505.15|1509.07|1509.07|1504.62|1504.62|0
1606488900000|2020-11-27 14:55:00|1504.62|1504.62|1505|1505|1506.07|1506.07|1504.08|1504.08|0
1606489200000|2020-11-27 15:00:00|1504.46|1504.46|1502.1|1502.1|1504.46|1504.46|1501.78|1501.78|0
1606489500000|2020-11-27 15:05:00|1502.64|1502.64|1502.16|1502.16|1503.77|1503.77|1500.68|1500.68|0
1606489800000|2020-11-27 15:10:00|1501.63|1501.63|1501.15|1501.15|1502.78|1502.78|1500.93|1500.93|0
1606490100000|2020-11-27 15:15:00|1500.62|1500.62|1500.49|1500.49|1501.11|1501.11|1499.91|1499.91|0
1606490400000|2020-11-27 15:20:00|1500.8|1500.8|1499.77|1499.77|1500.8|1500.8|1498.8|1498.8|0
1606490700000|2020-11-27 15:25:00|1499.65|1499.65|1498.39|1498.39|1499.8|1499.8|1497.24|1497.24|0
1606491000000|2020-11-27 15:30:00|1498.43|1498.43|1495.82|1495.82|1498.43|1498.43|1495.82|1495.82|0
1606491300000|2020-11-27 15:35:00|1496.36|1496.36|1495.78|1495.78|1499.04|1499.04|1495.78|1495.78|0
1606491600000|2020-11-27 15:40:00|1495.66|1495.66|1494.47|1494.47|1496.19|1496.19|1494.47|1494.47|0
1606491900000|2020-11-27 15:45:00|1495.55|1495.55|1493.12|1493.12|1495.55|1495.55|1493.12|1493.12|0
1606492200000|2020-11-27 15:50:00|1493.28|1493.28|1491.01|1491.01|1493.28|1493.28|1491.01|1491.01|0
1606492500000|2020-11-27 15:55:00|1490.86|1490.86|1489.82|1489.82|1491.39|1491.39|1489.82|1489.82|0
1606492800000|2020-11-27 16:00:00|1489.65|1489.65|1491.47|1491.47|1491.47|1491.47|1489.65|1489.65|0
1606493100000|2020-11-27 16:05:00|1490.94|1490.94|1490.74|1490.74|1491.09|1491.09|1490.02|1490.02|0
1606493400000|2020-11-27 16:10:00|1490.21|1490.21|1489.2|1489.2|1490.74|1490.74|1489.2|1489.2|0
1606493700000|2020-11-27 16:15:00|1489.73|1489.73|1489.16|1489.16|1490.92|1490.92|1488.58|1488.58|0
1606494000000|2020-11-27 16:20:00|1489.11|1489.11|1490.4|1490.4|1490.49|1490.49|1488.55|1488.55|0
1606494300000|2020-11-27 16:25:00|1490.56|1490.56|1492.97|1492.97|1493.13|1493.13|1489.67|1489.67|0
1606724100000|2020-11-30 08:15:00|1470.22|1470.22|1466.3|1466.3|1472.36|1472.36|1465.77|1465.77|0
1606724400000|2020-11-30 08:20:00|1465.23|1465.23|1466.61|1466.61|1469.52|1469.52|1465.23|1465.23|0
1606724700000|2020-11-30 08:25:00|1467.69|1467.69|1467.15|1467.15|1470.36|1470.36|1466.08|1466.08|0
1606725000000|2020-11-30 08:30:00|1467.69|1467.69|1461.79|1461.79|1467.69|1467.69|1461.25|1461.25|0
1606725300000|2020-11-30 08:35:00|1461.25|1461.25|1465.73|1465.73|1465.73|1465.73|1461.25|1461.25|0
1606725600000|2020-11-30 08:40:00|1465.19|1465.19|1463.05|1463.05|1465.19|1465.19|1461.98|1461.98|0
1606725900000|2020-11-30 08:45:00|1462.51|1462.51|1466.8|1466.8|1469.48|1469.48|1462.51|1462.51|0
1606726200000|2020-11-30 08:50:00|1467.34|1467.34|1467.34|1467.34|1467.87|1467.87|1462.51|1462.51|0
1606726500000|2020-11-30 08:55:00|1466.26|1466.26|1464.66|1464.66|1466.26|1466.26|1464.66|1464.66|0
1606726800000|2020-11-30 09:00:00|1463.58|1463.58|1466.97|1466.97|1468.04|1468.04|1462.51|1462.51|0
1606727100000|2020-11-30 09:05:00|1467.12|1467.12|1467.67|1467.67|1470.18|1470.18|1466.43|1466.43|0
1606727400000|2020-11-30 09:10:00|1467.13|1467.13|1465.73|1465.73|1470.55|1470.55|1465.73|1465.73|0
1606727700000|2020-11-30 09:15:00|1465.19|1465.19|1463.93|1463.93|1466.18|1466.18|1463.35|1463.35|0
1606728000000|2020-11-30 09:20:00|1462.85|1462.85|1461.63|1461.63|1462.85|1462.85|1461.09|1461.09|0
1606728300000|2020-11-30 09:25:00|1462.16|1462.16|1463.77|1463.77|1463.77|1463.77|1461.63|1461.63|0
1606728600000|2020-11-30 09:30:00|1462.7|1462.7|1460.02|1460.02|1462.7|1462.7|1460.02|1460.02|0
1606728900000|2020-11-30 09:35:00|1458.95|1458.95|1460.56|1460.56|1460.56|1460.56|1457.88|1457.88|0
1606729200000|2020-11-30 09:40:00|1460.02|1460.02|1462.7|1462.7|1462.7|1462.7|1460.02|1460.02|0
1606729500000|2020-11-30 09:45:00|1463.23|1463.23|1463.77|1463.77|1464.31|1464.31|1463.23|1463.23|0
1606729800000|2020-11-30 09:50:00|1463.23|1463.23|1462.92|1462.92|1464.84|1464.84|1461.32|1461.32|0
1606730100000|2020-11-30 09:55:00|1465.07|1465.07|1469.36|1469.36|1469.36|1469.36|1465.07|1465.07|0
1606730400000|2020-11-30 10:00:00|1469.89|1469.89|1469.2|1469.2|1469.89|1469.89|1468.66|1468.66|0
1606730700000|2020-11-30 10:05:00|1469.74|1469.74|1468.89|1468.89|1469.74|1469.74|1468.89|1468.89|0
1606731000000|2020-11-30 10:10:00|1468.15|1468.15|1466.37|1466.37|1469.05|1469.05|1464.77|1464.77|0
1606731300000|2020-11-30 10:15:00|1466.91|1466.91|1465.26|1465.26|1466.91|1466.91|1465.26|1465.26|0
1606731600000|2020-11-30 10:20:00|1464.73|1464.73|1464.31|1464.31|1465.8|1465.8|1464.19|1464.19|0
1606731900000|2020-11-30 10:25:00|1464.85|1464.85|1465.86|1465.86|1466.39|1466.39|1464.02|1464.02|0
1606732200000|2020-11-30 10:30:00|1466.39|1466.39|1464.18|1464.18|1466.44|1466.44|1463.07|1463.07|0
1606732500000|2020-11-30 10:35:00|1464.71|1464.71|1464.18|1464.18|1464.71|1464.71|1463.64|1463.64|0
1606732800000|2020-11-30 10:40:00|1463.11|1463.11|1465.25|1465.25|1465.25|1465.25|1463.11|1463.11|0
1606733100000|2020-11-30 10:45:00|1465.79|1465.79|1462.53|1462.53|1465.79|1465.79|1462.53|1462.53|0
1606733400000|2020-11-30 10:50:00|1463.07|1463.07|1461.95|1461.95|1463.56|1463.56|1461.95|1461.95|0
1606733700000|2020-11-30 10:55:00|1461.8|1461.8|1461.8|1461.8|1461.8|1461.8|1461.8|1461.8|0
1606734000000|2020-11-30 11:00:00|1463.4|1463.4|1463.75|1463.75|1463.75|1463.75|1461.8|1461.8|0
1606734600000|2020-11-30 11:10:00|1464.28|1464.28|1465.35|1465.35|1465.35|1465.35|1464.28|1464.28|0
1606734900000|2020-11-30 11:15:00|1465.89|1465.89|1464.86|1464.86|1465.89|1465.89|1464.32|1464.32|0
1606735200000|2020-11-30 11:20:00|1464.32|1464.32|1466.31|1466.31|1466.31|1466.31|1464.17|1464.17|0
1606735500000|2020-11-30 11:25:00|1465.78|1465.78|1465.78|1465.78|1465.78|1465.78|1465.24|1465.24|0
1606735800000|2020-11-30 11:30:00|1465.57|1465.57|1462.35|1462.35|1465.57|1465.57|1461.82|1461.82|0
1606736100000|2020-11-30 11:35:00|1462.89|1462.89|1463.62|1463.62|1463.62|1463.62|1461.82|1461.82|0
1606736400000|2020-11-30 11:40:00|1464.16|1464.16|1464.65|1464.65|1464.65|1464.65|1464.12|1464.12|0
1606737000000|2020-11-30 11:50:00|1465.19|1465.19|1464.12|1464.12|1465.19|1465.19|1463.05|1463.05|0
1606737300000|2020-11-30 11:55:00|1463.58|1463.58|1465.19|1465.19|1465.19|1465.19|1463.05|1463.05|0
1606737600000|2020-11-30 12:00:00|1464.65|1464.65|1464.25|1464.25|1464.65|1464.65|1464.12|1464.12|0
1606737900000|2020-11-30 12:05:00|1464.79|1464.79|1464.25|1464.25|1464.79|1464.79|1464.25|1464.25|0
1606738200000|2020-11-30 12:10:00|1464.79|1464.79|1467.47|1467.47|1467.47|1467.47|1464.79|1464.79|0
1606738500000|2020-11-30 12:15:00|1466.93|1466.93|1466.39|1466.39|1467.08|1467.08|1466.39|1466.39|0
1606738800000|2020-11-30 12:20:00|1464.79|1464.79|1464.41|1464.41|1464.94|1464.94|1464.41|1464.41|0
1606739100000|2020-11-30 12:25:00|1464.94|1464.94|1461.73|1461.73|1464.94|1464.94|1461.57|1461.57|0
1606739400000|2020-11-30 12:30:00|1462.26|1462.26|1464.25|1464.25|1464.25|1464.25|1462.11|1462.11|0
1606739700000|2020-11-30 12:35:00|1462.64|1462.64|1462.73|1462.73|1462.73|1462.73|1462.11|1462.11|0
1606740000000|2020-11-30 12:40:00|1463.26|1463.26|1461.12|1461.12|1463.26|1463.26|1461.12|1461.12|0
1606740300000|2020-11-30 12:45:00|1462.19|1462.19|1461.65|1461.65|1462.73|1462.73|1461.65|1461.65|0
1606740600000|2020-11-30 12:50:00|1461.12|1461.12|1459.27|1459.27|1461.12|1461.12|1459.12|1459.12|0
1606740900000|2020-11-30 12:55:00|1458.74|1458.74|1461.01|1461.01|1461.01|1461.01|1458.74|1458.74|0
1606741200000|2020-11-30 13:00:00|1460.48|1460.48|1461.01|1461.01|1461.01|1461.01|1459.41|1459.41|0
1606741500000|2020-11-30 13:05:00|1461.55|1461.55|1459.94|1459.94|1461.55|1461.55|1459.94|1459.94|0
1606741800000|2020-11-30 13:10:00|1459.41|1459.41|1458.87|1458.87|1459.41|1459.41|1458.87|1458.87|0
1606742100000|2020-11-30 13:15:00|1459.41|1459.41|1458.33|1458.33|1459.41|1459.41|1457.8|1457.8|0
1606742400000|2020-11-30 13:20:00|1459.41|1459.41|1458.33|1458.33|1459.41|1459.41|1458.33|1458.33|0
1606742700000|2020-11-30 13:25:00|1458.18|1458.18|1457.64|1457.64|1458.18|1458.18|1457.64|1457.64|0
1606743000000|2020-11-30 13:30:00|1457.11|1457.11|1459.79|1459.79|1459.79|1459.79|1457.11|1457.11|0
1606743300000|2020-11-30 13:35:00|1459.58|1459.58|1459.58|1459.58|1460.12|1460.12|1459.58|1459.58|0
1606743600000|2020-11-30 13:40:00|1460.12|1460.12|1460.12|1460.12|1460.12|1460.12|1460.12|1460.12|0
1606743900000|2020-11-30 13:45:00|1459.58|1459.58|1457.97|1457.97|1459.58|1459.58|1457.97|1457.97|0
1606744200000|2020-11-30 13:50:00|1458.51|1458.51|1460.65|1460.65|1460.65|1460.65|1457.97|1457.97|0
1606744500000|2020-11-30 13:55:00|1461.19|1461.19|1461.19|1461.19|1461.19|1461.19|1460.65|1460.65|0
1606744800000|2020-11-30 14:00:00|1461.72|1461.72|1457.51|1457.51|1461.72|1461.72|1457.51|1457.51|0
1606745100000|2020-11-30 14:05:00|1458.04|1458.04|1460.19|1460.19|1460.19|1460.19|1458.04|1458.04|0
1606745400000|2020-11-30 14:10:00|1459.12|1459.12|1459.68|1459.68|1460.37|1460.37|1459.12|1459.12|0
1606745700000|2020-11-30 14:15:00|1460.22|1460.22|1461.22|1461.22|1462.29|1462.29|1460.22|1460.22|0
1606746000000|2020-11-30 14:20:00|1461.75|1461.75|1462.67|1462.67|1462.67|1462.67|1461.6|1461.6|0
1606746300000|2020-11-30 14:25:00|1462.59|1462.59|1461.31|1461.31|1462.59|1462.59|1460.98|1460.98|0
1606746600000|2020-11-30 14:30:00|1460.78|1460.78|1458.96|1458.96|1461.64|1461.64|1458.43|1458.43|0
1606746900000|2020-11-30 14:35:00|1457.89|1457.89|1458.96|1458.96|1460.03|1460.03|1457.35|1457.35|0
1606747200000|2020-11-30 14:40:00|1459.5|1459.5|1461.2|1461.2|1461.35|1461.35|1459.5|1459.5|0
1606747500000|2020-11-30 14:45:00|1461.73|1461.73|1459.59|1459.59|1462.27|1462.27|1459.59|1459.59|0
1606747800000|2020-11-30 14:50:00|1459.05|1459.05|1458.64|1458.64|1460.13|1460.13|1457.57|1457.57|0
1606748100000|2020-11-30 14:55:00|1459.18|1459.18|1459.71|1459.71|1459.71|1459.71|1457.03|1457.03|0
1606748400000|2020-11-30 15:00:00|1461.86|1461.86|1458.64|1458.64|1461.86|1461.86|1458.64|1458.64|0
1606748700000|2020-11-30 15:05:00|1459.18|1459.18|1458.19|1458.19|1460.25|1460.25|1457.65|1457.65|0
1606749000000|2020-11-30 15:10:00|1458.72|1458.72|1455.51|1455.51|1459.26|1459.26|1455.51|1455.51|0
1606749300000|2020-11-30 15:15:00|1454.97|1454.97|1455.51|1455.51|1455.51|1455.51|1453.9|1453.9|0
1606749600000|2020-11-30 15:20:00|1455.55|1455.55|1456.93|1456.93|1458|1458|1455.55|1455.55|0
1606749900000|2020-11-30 15:25:00|1457.47|1457.47|1455.2|1455.2|1457.59|1457.59|1455.2|1455.2|0
1606750200000|2020-11-30 15:30:00|1455.74|1455.74|1453.43|1453.43|1455.74|1455.74|1453.43|1453.43|0
1606750500000|2020-11-30 15:35:00|1453.47|1453.47|1453.18|1453.18|1454.46|1454.46|1453.18|1453.18|0
1606750800000|2020-11-30 15:40:00|1453.49|1453.49|1452.42|1452.42|1453.49|1453.49|1451.88|1451.88|0
1606751100000|2020-11-30 15:45:00|1452.95|1452.95|1454.56|1454.56|1454.56|1454.56|1452.95|1452.95|0
1606751400000|2020-11-30 15:50:00|1455.1|1455.1|1456.17|1456.17|1456.17|1456.17|1455.1|1455.1|0
1606751700000|2020-11-30 15:55:00|1456.25|1456.25|1455.94|1455.94|1457.01|1457.01|1455.41|1455.41|0
1606752000000|2020-11-30 16:00:00|1455.41|1455.41|1456.4|1456.4|1456.4|1456.4|1453.72|1453.72|0
1606752300000|2020-11-30 16:05:00|1456.93|1456.93|1458.13|1458.13|1458.13|1458.13|1455.86|1455.86|0
1606752600000|2020-11-30 16:10:00|1458.09|1458.09|1458.13|1458.13|1458.66|1458.66|1458.09|1458.09|0
1606752900000|2020-11-30 16:15:00|1458.66|1458.66|1453.26|1453.26|1458.66|1458.66|1453.26|1453.26|0
1606753200000|2020-11-30 16:20:00|1452.73|1452.73|1450.34|1450.34|1453.26|1453.26|1450.34|1450.34|0
1606753500000|2020-11-30 16:25:00|1450.87|1450.87|1444.7|1444.7|1450.87|1450.87|1444.7|1444.7|0
1606810500000|2020-12-01 08:15:00|1441.51|1441.51|1449.46|1449.46|1450.53|1450.53|1441.51|1441.51|0
1606810800000|2020-12-01 08:20:00|1451.07|1451.07|1458.57|1458.57|1458.57|1458.57|1448.39|1448.39|0
1606811100000|2020-12-01 08:25:00|1459.11|1459.11|1462.86|1462.86|1464.47|1464.47|1458.04|1458.04|0
1606811400000|2020-12-01 08:30:00|1463.93|1463.93|1460.06|1460.06|1463.93|1463.93|1458.57|1458.57|0
1606811700000|2020-12-01 08:35:00|1459.52|1459.52|1461.13|1461.13|1462.2|1462.2|1459.52|1459.52|0
1606812000000|2020-12-01 08:40:00|1462.2|1462.2|1463.27|1463.27|1463.27|1463.27|1460.06|1460.06|0
1606812300000|2020-12-01 08:45:00|1463.81|1463.81|1470.77|1470.77|1470.77|1470.77|1461.13|1461.13|0
1606812600000|2020-12-01 08:50:00|1471.31|1471.31|1470.24|1470.24|1472.92|1472.92|1470.24|1470.24|0
1606812900000|2020-12-01 08:55:00|1471.31|1471.31|1472.38|1472.38|1473.99|1473.99|1471.31|1471.31|0
1606813200000|2020-12-01 09:00:00|1471.84|1471.84|1476.29|1476.29|1476.67|1476.67|1471.84|1471.84|0
1606813500000|2020-12-01 09:05:00|1476.13|1476.13|1471.72|1471.72|1476.13|1476.13|1471.72|1471.72|0
1606813800000|2020-12-01 09:10:00|1471.19|1471.19|1471.64|1471.64|1472.26|1472.26|1471.19|1471.19|0
1606814100000|2020-12-01 09:15:00|1472.17|1472.17|1470.71|1470.71|1472.32|1472.32|1470.71|1470.71|0
1606814400000|2020-12-01 09:20:00|1471.25|1471.25|1472.19|1472.19|1472.85|1472.85|1470.59|1470.59|0
1606814700000|2020-12-01 09:25:00|1471.66|1471.66|1473.76|1473.76|1473.76|1473.76|1471.66|1471.66|0
1606815000000|2020-12-01 09:30:00|1472.69|1472.69|1466.26|1466.26|1472.69|1472.69|1466.26|1466.26|0
1606815300000|2020-12-01 09:35:00|1466.79|1466.79|1465.19|1465.19|1466.79|1466.79|1465.19|1465.19|0
1606815600000|2020-12-01 09:40:00|1465.72|1465.72|1466.79|1466.79|1466.79|1466.79|1465.72|1465.72|0
1606815900000|2020-12-01 09:45:00|1465.72|1465.72|1465.19|1465.19|1466.79|1466.79|1464.65|1464.65|0
1606816200000|2020-12-01 09:50:00|1464.65|1464.65|1462.96|1462.96|1464.65|1464.65|1462.96|1462.96|0
1606816500000|2020-12-01 09:55:00|1462.42|1462.42|1460.82|1460.82|1462.42|1462.42|1460.82|1460.82|0
1606816800000|2020-12-01 10:00:00|1461.35|1461.35|1463.88|1463.88|1464.03|1464.03|1461.35|1461.35|0
1606817100000|2020-12-01 10:05:00|1463.34|1463.34|1462.81|1462.81|1463.34|1463.34|1462.27|1462.27|0
1606817400000|2020-12-01 10:10:00|1462.27|1462.27|1466.02|1466.02|1466.02|1466.02|1461.2|1461.2|0
1606817700000|2020-12-01 10:15:00|1466.56|1466.56|1462.81|1462.81|1466.56|1466.56|1462.81|1462.81|0
1606818000000|2020-12-01 10:20:00|1463.88|1463.88|1463.34|1463.34|1463.88|1463.88|1462.81|1462.81|0
1606818300000|2020-12-01 10:25:00|1462.81|1462.81|1462.81|1462.81|1462.81|1462.81|1461.2|1461.2|0
1606818600000|2020-12-01 10:30:00|1463.88|1463.88|1465.48|1465.48|1465.48|1465.48|1462.81|1462.81|0
1606818900000|2020-12-01 10:35:00|1467.09|1467.09|1462.85|1462.85|1467.09|1467.09|1462.85|1462.85|0
1606819200000|2020-12-01 10:40:00|1462.93|1462.93|1462.93|1462.93|1463.46|1463.46|1462.93|1462.93|0
1606819500000|2020-12-01 10:45:00|1462.39|1462.39|1464.54|1464.54|1464.54|1464.54|1462.39|1462.39|0
1606819800000|2020-12-01 10:50:00|1463.46|1463.46|1465.61|1465.61|1465.61|1465.61|1462.93|1462.93|0
1606820100000|2020-12-01 10:55:00|1466.14|1466.14|1468.78|1468.78|1468.78|1468.78|1466.14|1466.14|0
1606820400000|2020-12-01 11:00:00|1467.71|1467.71|1468.78|1468.78|1468.78|1468.78|1467.71|1467.71|0
1606820700000|2020-12-01 11:05:00|1468.25|1468.25|1469.32|1469.32|1469.32|1469.32|1468.25|1468.25|0
1606821000000|2020-12-01 11:10:00|1469.85|1469.85|1471.46|1471.46|1471.46|1471.46|1469.85|1469.85|0
1606821300000|2020-12-01 11:15:00|1470.93|1470.93|1470.77|1470.77|1470.93|1470.93|1469.16|1469.16|0
1606821600000|2020-12-01 11:20:00|1471.31|1471.31|1471.31|1471.31|1472.38|1472.38|1471.31|1471.31|0
1606821900000|2020-12-01 11:25:00|1471.84|1471.84|1470.81|1470.81|1471.84|1471.84|1470.77|1470.77|0
1606822200000|2020-12-01 11:30:00|1471.35|1471.35|1477.28|1477.28|1477.28|1477.28|1471.35|1471.35|0
1606822500000|2020-12-01 11:35:00|1477.82|1477.82|1477.13|1477.13|1478.74|1478.74|1477.13|1477.13|0
1606822800000|2020-12-01 11:40:00|1477.21|1477.21|1476.22|1476.22|1477.29|1477.29|1475.69|1475.69|0
1606823100000|2020-12-01 11:45:00|1476.76|1476.76|1474.3|1474.3|1478.9|1478.9|1474.3|1474.3|0
1606823400000|2020-12-01 11:50:00|1474.39|1474.39|1474.39|1474.39|1474.39|1474.39|1472.57|1472.57|0
1606823700000|2020-12-01 11:55:00|1474.23|1474.23|1474.73|1474.73|1476.38|1476.38|1473.7|1473.7|0
1606824000000|2020-12-01 12:00:00|1474.19|1474.19|1473.12|1473.12|1474.73|1474.73|1473.12|1473.12|0
1606824300000|2020-12-01 12:05:00|1473.16|1473.16|1473.16|1473.16|1473.16|1473.16|1472.09|1472.09|0
1606824600000|2020-12-01 12:10:00|1473.7|1473.7|1473.7|1473.7|1474.23|1474.23|1473.7|1473.7|0
1606824900000|2020-12-01 12:15:00|1473.16|1473.16|1471.02|1471.02|1473.16|1473.16|1471.02|1471.02|0
1606825200000|2020-12-01 12:20:00|1471.55|1471.55|1474.44|1474.44|1474.44|1474.44|1471.55|1471.55|0
1606825500000|2020-12-01 12:25:00|1474.97|1474.97|1476.33|1476.33|1476.33|1476.33|1474.97|1474.97|0
1606825800000|2020-12-01 12:30:00|1477.41|1477.41|1477.57|1477.57|1478.11|1478.11|1476.33|1476.33|0
1606826100000|2020-12-01 12:35:00|1477.04|1477.04|1478.27|1478.27|1478.27|1478.27|1476.5|1476.5|0
1606826400000|2020-12-01 12:40:00|1478.81|1478.81|1476.66|1476.66|1478.81|1478.81|1476.66|1476.66|0
1606826700000|2020-12-01 12:45:00|1477.2|1477.2|1477.86|1477.86|1478.48|1478.48|1477.16|1477.16|0
1606827000000|2020-12-01 12:50:00|1477.32|1477.32|1476.62|1476.62|1477.7|1477.7|1476.09|1476.09|0
1606827300000|2020-12-01 12:55:00|1476.09|1476.09|1477.74|1477.74|1477.74|1477.74|1475.47|1475.47|0
1606827600000|2020-12-01 13:00:00|1478.27|1478.27|1478.18|1478.18|1478.84|1478.84|1477.74|1477.74|0
1606827900000|2020-12-01 13:05:00|1477.64|1477.64|1478.42|1478.42|1478.42|1478.42|1476.57|1476.57|0
1606828200000|2020-12-01 13:10:00|1478.34|1478.34|1477.8|1477.8|1478.34|1478.34|1477.26|1477.26|0
1606828500000|2020-12-01 13:15:00|1478.34|1478.34|1477.14|1477.14|1478.34|1478.34|1477.14|1477.14|0
1606828800000|2020-12-01 13:20:00|1477.68|1477.68|1477.14|1477.14|1477.68|1477.68|1476.6|1476.6|0
1606829100000|2020-12-01 13:25:00|1476.6|1476.6|1478.25|1478.25|1478.75|1478.75|1476.6|1476.6|0
1606829400000|2020-12-01 13:30:00|1477.72|1477.72|1477.72|1477.72|1477.72|1477.72|1476.64|1476.64|0
1606829700000|2020-12-01 13:35:00|1477.68|1477.68|1479.12|1479.12|1479.12|1479.12|1477.68|1477.68|0
1606830000000|2020-12-01 13:40:00|1479.08|1479.08|1478.25|1478.25|1479.2|1479.2|1478.25|1478.25|0
1606830300000|2020-12-01 13:45:00|1478.79|1478.79|1479.86|1479.86|1479.86|1479.86|1478.79|1478.79|0
1606830600000|2020-12-01 13:50:00|1479.9|1479.9|1480.55|1480.55|1481.09|1481.09|1479.9|1479.9|0
1606830900000|2020-12-01 13:55:00|1479.48|1479.48|1480.55|1480.55|1481.09|1481.09|1479.48|1479.48|0
1606831200000|2020-12-01 14:00:00|1480.02|1480.02|1480.47|1480.47|1481.54|1481.54|1480.02|1480.02|0
1606831500000|2020-12-01 14:05:00|1481|1481|1480.77|1480.77|1481.46|1481.46|1479.4|1479.4|0
1606831800000|2020-12-01 14:10:00|1480.81|1480.81|1482.5|1482.5|1482.66|1482.66|1480.81|1480.81|0
1606832100000|2020-12-01 14:15:00|1483.03|1483.03|1485.22|1485.22|1486.25|1486.25|1482.5|1482.5|0
1606832400000|2020-12-01 14:20:00|1484.68|1484.68|1486.21|1486.21|1486.83|1486.83|1484.68|1484.68|0
1606832700000|2020-12-01 14:25:00|1486.74|1486.74|1484.56|1484.56|1486.74|1486.74|1484.56|1484.56|0
1606833000000|2020-12-01 14:30:00|1485.1|1485.1|1485.24|1485.24|1485.77|1485.77|1483.63|1483.63|0
1606833300000|2020-12-01 14:35:00|1484.7|1484.7|1488.2|1488.2|1489.27|1489.27|1484.17|1484.17|0
1606833600000|2020-12-01 14:40:00|1488.73|1488.73|1485.56|1485.56|1489.27|1489.27|1485.52|1485.52|0
1606833900000|2020-12-01 14:45:00|1486.63|1486.63|1488.59|1488.59|1490.16|1490.16|1486.63|1486.63|0
1606834200000|2020-12-01 14:50:00|1488.71|1488.71|1489.38|1489.38|1490.46|1490.46|1487.62|1487.62|0
1606834500000|2020-12-01 14:55:00|1488.85|1488.85|1491.81|1491.81|1491.81|1491.81|1487.78|1487.78|0
1606834800000|2020-12-01 15:00:00|1491.27|1491.27|1488.79|1488.79|1491.27|1491.27|1488.25|1488.25|0
1606835100000|2020-12-01 15:05:00|1488.25|1488.25|1486.77|1486.77|1489.32|1489.32|1486.77|1486.77|0
1606835400000|2020-12-01 15:10:00|1487.3|1487.3|1486.78|1486.78|1487.3|1487.3|1485.86|1485.86|0
1606835700000|2020-12-01 15:15:00|1486.53|1486.53|1485.07|1485.07|1486.53|1486.53|1484.61|1484.61|0
1606836000000|2020-12-01 15:20:00|1484.53|1484.53|1487.25|1487.25|1487.25|1487.25|1483.59|1483.59|0
1606836300000|2020-12-01 15:25:00|1488.32|1488.32|1490.21|1490.21|1490.21|1490.21|1488.32|1488.32|0
1606836600000|2020-12-01 15:30:00|1490.74|1490.74|1489.98|1489.98|1491.59|1491.59|1489.98|1489.98|0
1606836900000|2020-12-01 15:35:00|1488.91|1488.91|1488.33|1488.33|1489.45|1489.45|1486.64|1486.64|0
1606837200000|2020-12-01 15:40:00|1487.8|1487.8|1488.62|1488.62|1488.62|1488.62|1487.47|1487.47|0
1606837500000|2020-12-01 15:45:00|1488.31|1488.31|1489.75|1489.75|1489.75|1489.75|1488.31|1488.31|0
1606837800000|2020-12-01 15:50:00|1490.28|1490.28|1491.2|1491.2|1491.2|1491.2|1489.21|1489.21|0
1606838100000|2020-12-01 15:55:00|1491.24|1491.24|1488.6|1488.6|1491.24|1491.24|1488.6|1488.6|0
1606838400000|2020-12-01 16:00:00|1488.72|1488.72|1487.3|1487.3|1489.76|1489.76|1487.3|1487.3|0
1606838700000|2020-12-01 16:05:00|1487.14|1487.14|1489.74|1489.74|1490.66|1490.66|1486.25|1486.25|0
1606839000000|2020-12-01 16:10:00|1489.66|1489.66|1490.15|1490.15|1491.59|1491.59|1489.21|1489.21|0
1606839300000|2020-12-01 16:15:00|1490.68|1490.68|1501.83|1501.83|1508.64|1508.64|1490.15|1490.15|0
1606839600000|2020-12-01 16:20:00|1500.76|1500.76|1522.57|1522.57|1523.1|1523.1|1500.76|1500.76|0
1606839900000|2020-12-01 16:25:00|1521.5|1521.5|1520.33|1520.33|1527.55|1527.55|1519.05|1519.05|0
1606896900000|2020-12-02 08:15:00|1493.29|1493.29|1498.65|1498.65|1501.33|1501.33|1492.22|1492.22|0
1606897200000|2020-12-02 08:20:00|1496.51|1496.51|1500.26|1500.26|1500.8|1500.8|1495.97|1495.97|0
1606897500000|2020-12-02 08:25:00|1501.33|1501.33|1500.8|1500.8|1503.47|1503.47|1500.26|1500.26|0
1606897800000|2020-12-02 08:30:00|1502.4|1502.4|1503.47|1503.47|1504.01|1504.01|1502.4|1502.4|0
1606898100000|2020-12-02 08:35:00|1504.01|1504.01|1505.24|1505.24|1505.24|1505.24|1502.94|1502.94|0
1606898400000|2020-12-02 08:40:00|1506.31|1506.31|1507.61|1507.61|1507.61|1507.61|1505.24|1505.24|0
1606898700000|2020-12-02 08:45:00|1508.14|1508.14|1510.51|1510.51|1512.81|1512.81|1507.61|1507.61|0
1606899000000|2020-12-02 08:50:00|1509.48|1509.48|1512.54|1512.54|1512.54|1512.54|1508.41|1508.41|0
1606899300000|2020-12-02 08:55:00|1513.61|1513.61|1515.22|1515.22|1516.29|1516.29|1513.61|1513.61|0
1606899600000|2020-12-02 09:00:00|1514.15|1514.15|1511.62|1511.62|1514.15|1514.15|1511.47|1511.47|0
1606899900000|2020-12-02 09:05:00|1510.55|1510.55|1507.34|1507.34|1510.55|1510.55|1507.34|1507.34|0
1606900200000|2020-12-02 09:10:00|1507.87|1507.87|1507.59|1507.59|1507.87|1507.87|1507.59|1507.59|0
1606900500000|2020-12-02 09:15:00|1508.13|1508.13|1508.28|1508.28|1508.82|1508.82|1507.21|1507.21|0
1606900800000|2020-12-02 09:20:00|1508.82|1508.82|1508.28|1508.28|1510.43|1510.43|1508.28|1508.28|0
1606901100000|2020-12-02 09:25:00|1508.82|1508.82|1509.51|1509.51|1510.43|1510.43|1508.28|1508.28|0
1606901400000|2020-12-02 09:30:00|1508.98|1508.98|1512.06|1512.06|1512.06|1512.06|1508.98|1508.98|0
1606901700000|2020-12-02 09:35:00|1513.13|1513.13|1514.74|1514.74|1517.95|1517.95|1513.13|1513.13|0
1606902000000|2020-12-02 09:40:00|1515.27|1515.27|1516.88|1516.88|1516.88|1516.88|1515.27|1515.27|0
1606902300000|2020-12-02 09:45:00|1518.49|1518.49|1520.63|1520.63|1521.7|1521.7|1517.95|1517.95|0
1606902600000|2020-12-02 09:50:00|1520.1|1520.1|1520.63|1520.63|1521.17|1521.17|1518.49|1518.49|0
1606902900000|2020-12-02 09:55:00|1520.1|1520.1|1520.63|1520.63|1520.63|1520.63|1519.56|1519.56|0
1606903200000|2020-12-02 10:00:00|1521.7|1521.7|1521.17|1521.17|1522.24|1522.24|1519.56|1519.56|0
1606903500000|2020-12-02 10:05:00|1519.02|1519.02|1520.63|1520.63|1520.63|1520.63|1519.02|1519.02|0
1606903800000|2020-12-02 10:10:00|1521.17|1521.17|1528.46|1528.46|1530.28|1530.28|1521.17|1521.17|0
1606904100000|2020-12-02 10:15:00|1529|1529|1525.74|1525.74|1531.14|1531.14|1525.74|1525.74|0
1606904400000|2020-12-02 10:20:00|1525.7|1525.7|1529.95|1529.95|1529.95|1529.95|1524.09|1524.09|0
1606904700000|2020-12-02 10:25:00|1531.02|1531.02|1530.65|1530.65|1531.72|1531.72|1530.11|1530.11|0
1606905000000|2020-12-02 10:30:00|1531.18|1531.18|1530.65|1530.65|1532.26|1532.26|1529.58|1529.58|0
1606905300000|2020-12-02 10:35:00|1531.18|1531.18|1530.65|1530.65|1531.18|1531.18|1530.65|1530.65|0
1606905600000|2020-12-02 10:40:00|1531.18|1531.18|1531.34|1531.34|1532.41|1532.41|1530.11|1530.11|0
1606905900000|2020-12-02 10:45:00|1530.8|1530.8|1534.14|1534.14|1534.14|1534.14|1530.8|1530.8|0
1606906200000|2020-12-02 10:50:00|1533.83|1533.83|1538.42|1538.42|1540.03|1540.03|1533.68|1533.68|0
1606906500000|2020-12-02 10:55:00|1537.35|1537.35|1538.26|1538.26|1539.33|1539.33|1535.74|1535.74|0
1606906800000|2020-12-02 11:00:00|1538.8|1538.8|1540.25|1540.25|1541.32|1541.32|1537.73|1537.73|0
1606907100000|2020-12-02 11:05:00|1539.18|1539.18|1531.68|1531.68|1539.18|1539.18|1531.68|1531.68|0
1606907400000|2020-12-02 11:10:00|1530.61|1530.61|1535.96|1535.96|1535.96|1535.96|1530.61|1530.61|0
1606907700000|2020-12-02 11:15:00|1535.43|1535.43|1536.5|1536.5|1536.5|1536.5|1534.89|1534.89|0
1606908000000|2020-12-02 11:20:00|1536.42|1536.42|1535.39|1535.39|1536.46|1536.46|1535.39|1535.39|0
1606908300000|2020-12-02 11:25:00|1535.54|1535.54|1534.63|1534.63|1535.7|1535.7|1534.63|1534.63|0
1606908600000|2020-12-02 11:30:00|1535.16|1535.16|1536.92|1536.92|1537.46|1537.46|1535.16|1535.16|0
1606908900000|2020-12-02 11:35:00|1535.32|1535.32|1536.39|1536.39|1536.92|1536.92|1535.32|1535.32|0
1606909200000|2020-12-02 11:40:00|1535.32|1535.32|1535.11|1535.11|1536.35|1536.35|1535.11|1535.11|0
1606909500000|2020-12-02 11:45:00|1535.65|1535.65|1521.71|1521.71|1536.72|1536.72|1521.71|1521.71|0
1606909800000|2020-12-02 11:50:00|1520.64|1520.64|1528.14|1528.14|1529.21|1529.21|1520.64|1520.64|0
1606910100000|2020-12-02 11:55:00|1529.75|1529.75|1538.14|1538.14|1538.14|1538.14|1529.75|1529.75|0
1606910400000|2020-12-02 12:00:00|1537.61|1537.61|1537.61|1537.61|1538.14|1538.14|1533.85|1533.85|0
1606910700000|2020-12-02 12:05:00|1537.45|1537.45|1537.3|1537.3|1537.45|1537.45|1536.22|1536.22|0
1606911000000|2020-12-02 12:10:00|1536.76|1536.76|1535.15|1535.15|1536.76|1536.76|1534.62|1534.62|0
1606911300000|2020-12-02 12:15:00|1534.69|1534.69|1531.47|1531.47|1535.76|1535.76|1531.47|1531.47|0
1606911600000|2020-12-02 12:20:00|1530.4|1530.4|1534.69|1534.69|1534.69|1534.69|1529.33|1529.33|0
1606911900000|2020-12-02 12:25:00|1535.22|1535.22|1535.8|1535.8|1535.8|1535.8|1535.22|1535.22|0
1606912200000|2020-12-02 12:30:00|1536.34|1536.34|1536.87|1536.87|1537.41|1537.41|1536.34|1536.34|0
1606912500000|2020-12-02 12:35:00|1537.41|1537.41|1536.34|1536.34|1538.48|1538.48|1536.34|1536.34|0
1606912800000|2020-12-02 12:40:00|1536.87|1536.87|1531.76|1531.76|1537.41|1537.41|1531.76|1531.76|0
1606913100000|2020-12-02 12:45:00|1532.83|1532.83|1534.98|1534.98|1536.05|1536.05|1532.83|1532.83|0
1606913400000|2020-12-02 12:50:00|1533.9|1533.9|1535.51|1535.51|1535.51|1535.51|1533.9|1533.9|0
1606913700000|2020-12-02 12:55:00|1536.58|1536.58|1536.78|1536.78|1538.39|1538.39|1536.58|1536.58|0
1606914000000|2020-12-02 13:00:00|1536.61|1536.61|1535.71|1535.71|1537.85|1537.85|1535.54|1535.54|0
1606914300000|2020-12-02 13:05:00|1535.17|1535.17|1530.72|1530.72|1535.17|1535.17|1530.72|1530.72|0
1606914600000|2020-12-02 13:10:00|1530.18|1530.18|1529.27|1529.27|1530.18|1530.18|1528.58|1528.58|0
1606914900000|2020-12-02 13:15:00|1528.73|1528.73|1530.88|1530.88|1532.07|1532.07|1528.73|1528.73|0
1606915200000|2020-12-02 13:20:00|1530.34|1530.34|1525.43|1525.43|1530.34|1530.34|1525.43|1525.43|0
1606915500000|2020-12-02 13:25:00|1524.9|1524.9|1523.45|1523.45|1524.9|1524.9|1521.84|1521.84|0
1606915800000|2020-12-02 13:30:00|1523.98|1523.98|1526.12|1526.12|1528.8|1528.8|1523.98|1523.98|0
1606916100000|2020-12-02 13:35:00|1526.66|1526.66|1529.88|1529.88|1529.88|1529.88|1526.66|1526.66|0
1606916400000|2020-12-02 13:40:00|1530.41|1530.41|1531.4|1531.4|1532.56|1532.56|1530.41|1530.41|0
1606916700000|2020-12-02 13:45:00|1530.87|1530.87|1532.02|1532.02|1533.09|1533.09|1530.87|1530.87|0
1606917000000|2020-12-02 13:50:00|1530.95|1530.95|1530.41|1530.41|1532.02|1532.02|1529.88|1529.88|0
1606917300000|2020-12-02 13:55:00|1529.88|1529.88|1525.36|1525.36|1530.41|1530.41|1525.05|1525.05|0
1606917600000|2020-12-02 14:00:00|1525.32|1525.32|1530.12|1530.12|1530.66|1530.66|1524.01|1524.01|0
1606917900000|2020-12-02 14:05:00|1531.19|1531.19|1529.05|1529.05|1532.27|1532.27|1529.05|1529.05|0
1606918200000|2020-12-02 14:10:00|1527.98|1527.98|1524.37|1524.37|1527.98|1527.98|1523.83|1523.83|0
1606918500000|2020-12-02 14:15:00|1524.91|1524.91|1523.77|1523.77|1525.06|1525.06|1523.45|1523.45|0
1606918800000|2020-12-02 14:20:00|1523.15|1523.15|1524.31|1524.31|1524.31|1524.31|1522.55|1522.55|0
1606919100000|2020-12-02 14:25:00|1525.38|1525.38|1527.65|1527.65|1528.72|1528.72|1525.38|1525.38|0
1606919400000|2020-12-02 14:30:00|1526.58|1526.58|1524.24|1524.24|1527.11|1527.11|1523.17|1523.17|0
1606919700000|2020-12-02 14:35:00|1525.31|1525.31|1528.68|1528.68|1529.21|1529.21|1524.77|1524.77|0
1606920000000|2020-12-02 14:40:00|1528.83|1528.83|1529.25|1529.25|1529.37|1529.37|1524.89|1524.89|0
1606920300000|2020-12-02 14:45:00|1528.71|1528.71|1531.43|1531.43|1531.97|1531.97|1527.64|1527.64|0
1606920600000|2020-12-02 14:50:00|1530.89|1530.89|1535.6|1535.6|1537.21|1537.21|1530.74|1530.74|0
1606920900000|2020-12-02 14:55:00|1536.14|1536.14|1536.91|1536.91|1537.45|1537.45|1536.14|1536.14|0
1606921200000|2020-12-02 15:00:00|1537.98|1537.98|1538.45|1538.45|1540.06|1540.06|1536.38|1536.38|0
1606921500000|2020-12-02 15:05:00|1538.98|1538.98|1533.62|1533.62|1539.52|1539.52|1533.62|1533.62|0
1606921800000|2020-12-02 15:10:00|1535.22|1535.22|1535.92|1535.92|1538.6|1538.6|1535.22|1535.22|0
1606922100000|2020-12-02 15:15:00|1536.46|1536.46|1536.89|1536.89|1537.2|1537.2|1534.98|1534.98|0
1606922400000|2020-12-02 15:20:00|1536.36|1536.36|1536.31|1536.31|1536.36|1536.36|1535.2|1535.2|0
1606922700000|2020-12-02 15:25:00|1535.24|1535.24|1536.5|1536.5|1536.5|1536.5|1534.05|1534.05|0
1606923000000|2020-12-02 15:30:00|1537.04|1537.04|1537.12|1537.12|1538.11|1538.11|1535.97|1535.97|0
1606923300000|2020-12-02 15:35:00|1537.66|1537.66|1536.58|1536.58|1537.66|1537.66|1536.05|1536.05|0
1606923600000|2020-12-02 15:40:00|1537.12|1537.12|1539.26|1539.26|1540.87|1540.87|1537.12|1537.12|0
1606923900000|2020-12-02 15:45:00|1539.8|1539.8|1538.73|1538.73|1540.33|1540.33|1536.58|1536.58|0
1606924200000|2020-12-02 15:50:00|1539.26|1539.26|1539.26|1539.26|1539.72|1539.72|1538.64|1538.64|0
1606924500000|2020-12-02 15:55:00|1539.8|1539.8|1539.76|1539.76|1540.33|1540.33|1539.14|1539.14|0
1606924800000|2020-12-02 16:00:00|1539.72|1539.72|1540.29|1540.29|1540.29|1540.29|1539.18|1539.18|0
1606925100000|2020-12-02 16:05:00|1540.83|1540.83|1542.89|1542.89|1544.5|1544.5|1540.83|1540.83|0
1606925400000|2020-12-02 16:10:00|1543.96|1543.96|1545.72|1545.72|1545.72|1545.72|1543.96|1543.96|0
1606925700000|2020-12-02 16:15:00|1545.19|1545.19|1544.39|1544.39|1545.19|1545.19|1543.05|1543.05|0
1606926000000|2020-12-02 16:20:00|1544.3|1544.3|1545.57|1545.57|1546.11|1546.11|1544.3|1544.3|0
1606926300000|2020-12-02 16:25:00|1546.11|1546.11|1544.23|1544.23|1547.79|1547.79|1544.17|1544.17|0
1606983300000|2020-12-03 08:15:00|1523.35|1523.35|1521.74|1521.74|1523.35|1523.35|1520.67|1520.67|0
1606983600000|2020-12-03 08:20:00|1521.21|1521.21|1525.27|1525.27|1525.27|1525.27|1521.21|1521.21|0
1606983900000|2020-12-03 08:25:00|1524.2|1524.2|1534.07|1534.07|1534.07|1534.07|1524.2|1524.2|0
1606984200000|2020-12-03 08:30:00|1534.6|1534.6|1531.39|1531.39|1534.6|1534.6|1531.39|1531.39|0
1606984500000|2020-12-03 08:35:00|1531.47|1531.47|1532.01|1532.01|1533.08|1533.08|1531.47|1531.47|0
1606984800000|2020-12-03 08:40:00|1532.16|1532.16|1530.56|1530.56|1535.38|1535.38|1530.56|1530.56|0
1606985100000|2020-12-03 08:45:00|1530.02|1530.02|1530.02|1530.02|1530.02|1530.02|1529.48|1529.48|0
1606985400000|2020-12-03 08:50:00|1530.17|1530.17|1525.89|1525.89|1530.17|1530.17|1525.89|1525.89|0
1606985700000|2020-12-03 08:55:00|1526.42|1526.42|1527.72|1527.72|1528.26|1528.26|1526.42|1526.42|0
1606986000000|2020-12-03 09:00:00|1527.18|1527.18|1529.33|1529.33|1529.33|1529.33|1526.65|1526.65|0
1606986300000|2020-12-03 09:05:00|1528.79|1528.79|1527.18|1527.18|1531.47|1531.47|1526.65|1526.65|0
1606986600000|2020-12-03 09:10:00|1527.72|1527.72|1527.95|1527.95|1528.26|1528.26|1527.72|1527.72|0
1606986900000|2020-12-03 09:15:00|1526.34|1526.34|1525.8|1525.8|1527.41|1527.41|1525.8|1525.8|0
1606987200000|2020-12-03 09:20:00|1525.27|1525.27|1525.49|1525.49|1526.03|1526.03|1525.27|1525.27|0
1606987500000|2020-12-03 09:25:00|1524.79|1524.79|1520.75|1520.75|1524.79|1524.79|1520.75|1520.75|0
1606987800000|2020-12-03 09:30:00|1520.22|1520.22|1518.61|1518.61|1520.22|1520.22|1518.61|1518.61|0
1606988100000|2020-12-03 09:35:00|1519.14|1519.14|1519.14|1519.14|1519.68|1519.68|1518.61|1518.61|0
1606988400000|2020-12-03 09:40:00|1518.61|1518.61|1517.76|1517.76|1518.61|1518.61|1517.76|1517.76|0
1606988700000|2020-12-03 09:45:00|1517.23|1517.23|1517.38|1517.38|1517.38|1517.38|1515.62|1515.62|0
1606989000000|2020-12-03 09:50:00|1517.54|1517.54|1518.2|1518.2|1518.2|1518.2|1517.54|1517.54|0
1606989300000|2020-12-03 09:55:00|1518.73|1518.73|1521.19|1521.19|1521.19|1521.19|1518.73|1518.73|0
1606989600000|2020-12-03 10:00:00|1521.72|1521.72|1526.54|1526.54|1526.54|1526.54|1521.19|1521.19|0
1606989900000|2020-12-03 10:05:00|1526.01|1526.01|1527.08|1527.08|1527.08|1527.08|1522.79|1522.79|0
1606990200000|2020-12-03 10:10:00|1527.62|1527.62|1529.07|1529.07|1529.22|1529.22|1527.62|1527.62|0
1606990500000|2020-12-03 10:15:00|1528.53|1528.53|1531.75|1531.75|1532.28|1532.28|1528.53|1528.53|0
1606990800000|2020-12-03 10:20:00|1531.21|1531.21|1533.05|1533.05|1533.05|1533.05|1531.21|1531.21|0
1606991100000|2020-12-03 10:25:00|1531.44|1531.44|1533.31|1533.31|1534.65|1534.65|1531.44|1531.44|0
1606991400000|2020-12-03 10:30:00|1533.47|1533.47|1533.96|1533.96|1533.96|1533.96|1531.82|1531.82|0
1606991700000|2020-12-03 10:35:00|1532.36|1532.36|1533.43|1533.43|1533.43|1533.43|1531.28|1531.28|0
1606992000000|2020-12-03 10:40:00|1532.89|1532.89|1533.43|1533.43|1533.43|1533.43|1531.82|1531.82|0
1606992300000|2020-12-03 10:45:00|1532.89|1532.89|1534.72|1534.72|1534.72|1534.72|1532.2|1532.2|0
1606992600000|2020-12-03 10:50:00|1535.26|1535.26|1537.94|1537.94|1537.94|1537.94|1535.26|1535.26|0
1606992900000|2020-12-03 10:55:00|1538.48|1538.48|1547.51|1547.51|1547.51|1547.51|1538.48|1538.48|0
1606993200000|2020-12-03 11:00:00|1548.05|1548.05|1563.9|1563.9|1564.44|1564.44|1548.05|1548.05|0
1606993500000|2020-12-03 11:05:00|1565.51|1565.51|1573.3|1573.3|1573.83|1573.83|1565.51|1565.51|0
1606993800000|2020-12-03 11:10:00|1572.23|1572.23|1569.88|1569.88|1574.16|1574.16|1567.73|1567.73|0
1606994100000|2020-12-03 11:15:00|1570.03|1570.03|1571.64|1571.64|1572.18|1572.18|1570.03|1570.03|0
1606994400000|2020-12-03 11:20:00|1572.18|1572.18|1568.96|1568.96|1577.53|1577.53|1568.96|1568.96|0
1606994700000|2020-12-03 11:25:00|1569.5|1569.5|1563.6|1563.6|1569.5|1569.5|1561.99|1561.99|0
1606995000000|2020-12-03 11:30:00|1563.45|1563.45|1566.13|1566.13|1567.2|1567.2|1563.45|1563.45|0
1606995300000|2020-12-03 11:35:00|1566.66|1566.66|1567.36|1567.36|1568.43|1568.43|1565.59|1565.59|0
1606995600000|2020-12-03 11:40:00|1568.97|1568.97|1570.04|1570.04|1572.19|1572.19|1567.36|1567.36|0
1606995900000|2020-12-03 11:45:00|1570.58|1570.58|1574.48|1574.48|1575.02|1575.02|1570.04|1570.04|0
1606996200000|2020-12-03 11:50:00|1575.02|1575.02|1571.15|1571.15|1575.02|1575.02|1570.07|1570.07|0
1606996500000|2020-12-03 11:55:00|1570.61|1570.61|1579.18|1579.18|1579.18|1579.18|1570.07|1570.07|0
1606996800000|2020-12-03 12:00:00|1579.72|1579.72|1581.79|1581.79|1583.4|1583.4|1579.18|1579.18|0
1606997100000|2020-12-03 12:05:00|1582.33|1582.33|1580.72|1580.72|1583.94|1583.94|1580.72|1580.72|0
1606997400000|2020-12-03 12:10:00|1580.18|1580.18|1580.18|1580.18|1580.72|1580.72|1578.04|1578.04|0
1606997700000|2020-12-03 12:15:00|1579.11|1579.11|1577.73|1577.73|1579.11|1579.11|1576.66|1576.66|0
1606998000000|2020-12-03 12:20:00|1577.19|1577.19|1578.27|1578.27|1578.8|1578.8|1576.12|1576.12|0
1606998300000|2020-12-03 12:25:00|1579.34|1579.34|1582.33|1582.33|1582.33|1582.33|1578.27|1578.27|0
1606998600000|2020-12-03 12:30:00|1581.79|1581.79|1583.94|1583.94|1583.94|1583.94|1581.79|1581.79|0
1606998900000|2020-12-03 12:35:00|1584.47|1584.47|1584.47|1584.47|1585.01|1585.01|1583.94|1583.94|0
1606999200000|2020-12-03 12:40:00|1583.94|1583.94|1583.4|1583.4|1585.54|1585.54|1582.86|1582.86|0
1606999500000|2020-12-03 12:45:00|1583.94|1583.94|1583.94|1583.94|1584.47|1584.47|1582.86|1582.86|0
1606999800000|2020-12-03 12:50:00|1582.33|1582.33|1583.07|1583.07|1583.07|1583.07|1580.72|1580.72|0
1607000100000|2020-12-03 12:55:00|1582.53|1582.53|1584.68|1584.68|1584.68|1584.68|1582|1582|0
1607000400000|2020-12-03 13:00:00|1584.14|1584.14|1598.61|1598.61|1598.61|1598.61|1583.61|1583.61|0
1607000700000|2020-12-03 13:05:00|1599.15|1599.15|1619.1|1619.1|1627.55|1627.55|1599.15|1599.15|0
1607001000000|2020-12-03 13:10:00|1618.02|1618.02|1621.01|1621.01|1621.78|1621.78|1613.2|1613.2|0
1607001300000|2020-12-03 13:15:00|1619.94|1619.94|1623.24|1623.24|1623.78|1623.78|1614.58|1614.58|0
1607001600000|2020-12-03 13:20:00|1624.85|1624.85|1641.25|1641.25|1641.25|1641.25|1624.85|1624.85|0
1607001900000|2020-12-03 13:25:00|1642.33|1642.33|1610.55|1610.55|1643.93|1643.93|1610.02|1610.02|0
1607002200000|2020-12-03 13:30:00|1610.02|1610.02|1599.74|1599.74|1610.77|1610.77|1598.29|1598.29|0
1607002500000|2020-12-03 13:35:00|1599.21|1599.21|1603.86|1603.86|1610.83|1610.83|1598.67|1598.67|0
1607002800000|2020-12-03 13:40:00|1601.19|1601.19|1612.52|1612.52|1614.05|1614.05|1600.11|1600.11|0
1607003100000|2020-12-03 13:45:00|1611.45|1611.45|1617.98|1617.98|1620.13|1620.13|1611.33|1611.33|0
1607003400000|2020-12-03 13:50:00|1618.52|1618.52|1610.52|1610.52|1621.24|1621.24|1607.31|1607.31|0
1607003700000|2020-12-03 13:55:00|1611.06|1611.06|1614.27|1614.27|1614.27|1614.27|1609.99|1609.99|0
1607004000000|2020-12-03 14:00:00|1613.74|1613.74|1607.62|1607.62|1618.56|1618.56|1607.62|1607.62|0
1607004300000|2020-12-03 14:05:00|1606.54|1606.54|1607.04|1607.04|1608.65|1608.65|1601.14|1601.14|0
1607004600000|2020-12-03 14:10:00|1606.5|1606.5|1609.18|1609.18|1612.93|1612.93|1606.5|1606.5|0
1607004900000|2020-12-03 14:15:00|1608.11|1608.11|1610.5|1610.5|1612.11|1612.11|1606.5|1606.5|0
1607005200000|2020-12-03 14:20:00|1609.43|1609.43|1609.82|1609.82|1612.57|1612.57|1608.67|1608.67|0
1607005500000|2020-12-03 14:25:00|1610.89|1610.89|1618.44|1618.44|1620.04|1620.04|1610.89|1610.89|0
1607005800000|2020-12-03 14:30:00|1617.9|1617.9|1612.06|1612.06|1618.87|1618.87|1612.06|1612.06|0
1607006100000|2020-12-03 14:35:00|1611.52|1611.52|1614.09|1614.09|1614.09|1614.09|1607.28|1607.28|0
1607006400000|2020-12-03 14:40:00|1613.55|1613.55|1611.41|1611.41|1613.55|1613.55|1609.8|1609.8|0
1607006700000|2020-12-03 14:45:00|1611.94|1611.94|1624.8|1624.8|1629.09|1629.09|1611.41|1611.41|0
1607007000000|2020-12-03 14:50:00|1625.34|1625.34|1624.8|1624.8|1625.34|1625.34|1622.13|1622.13|0
1607007300000|2020-12-03 14:55:00|1625.34|1625.34|1621.9|1621.9|1625.34|1625.34|1621.05|1621.05|0
1607007600000|2020-12-03 15:00:00|1622.44|1622.44|1622.81|1622.81|1624.95|1624.95|1620.29|1620.29|0
1607007900000|2020-12-03 15:05:00|1623.88|1623.88|1627.63|1627.63|1627.63|1627.63|1623.88|1623.88|0
1607008200000|2020-12-03 15:10:00|1627.09|1627.09|1627.06|1627.06|1628.14|1628.14|1626.53|1626.53|0
1607008500000|2020-12-03 15:15:00|1627.6|1627.6|1627.92|1627.92|1628.46|1628.46|1626.27|1626.27|0
1607008800000|2020-12-03 15:20:00|1627.38|1627.38|1629.19|1629.19|1629.19|1629.19|1626.31|1626.31|0
1607009100000|2020-12-03 15:25:00|1628.12|1628.12|1629.06|1629.06|1629.06|1629.06|1627.04|1627.04|0
1607009400000|2020-12-03 15:30:00|1628.53|1628.53|1627.46|1627.46|1629.06|1629.06|1626.38|1626.38|0
1607009700000|2020-12-03 15:35:00|1626.92|1626.92|1627.99|1627.99|1629.06|1629.06|1626.38|1626.38|0
1607010000000|2020-12-03 15:40:00|1627.46|1627.46|1629.01|1629.01|1630.91|1630.91|1627.46|1627.46|0
1607010300000|2020-12-03 15:45:00|1629.55|1629.55|1634.58|1634.58|1634.91|1634.91|1629.55|1629.55|0
1607010600000|2020-12-03 15:50:00|1635.11|1635.11|1632.43|1632.43|1635.11|1635.11|1632.43|1632.43|0
1607010900000|2020-12-03 15:55:00|1632.64|1632.64|1637.55|1637.55|1639.69|1639.69|1632.64|1632.64|0
1607011200000|2020-12-03 16:00:00|1637.01|1637.01|1640.77|1640.77|1642.38|1642.38|1635.9|1635.9|0
1607011500000|2020-12-03 16:05:00|1639.7|1639.7|1642.22|1642.22|1642.79|1642.79|1639.7|1639.7|0
1607011800000|2020-12-03 16:10:00|1642.18|1642.18|1640.06|1640.06|1642.18|1642.18|1639.65|1639.65|0
1607012100000|2020-12-03 16:15:00|1640.02|1640.02|1641.09|1641.09|1643.32|1643.32|1640.02|1640.02|0
1607012400000|2020-12-03 16:20:00|1642.17|1642.17|1644.2|1644.2|1644.24|1644.24|1642.17|1642.17|0
1607012700000|2020-12-03 16:25:00|1644.73|1644.73|1643.7|1643.7|1645.27|1645.27|1640.22|1640.22|0
1607069700000|2020-12-04 08:15:00|1655.87|1655.87|1659.79|1659.79|1659.79|1659.79|1654.8|1654.8|0
1607070000000|2020-12-04 08:20:00|1660.04|1660.04|1661.15|1661.15|1665.72|1665.72|1660.04|1660.04|0
1607070300000|2020-12-04 08:25:00|1662.76|1662.76|1664.53|1664.53|1667.21|1667.21|1660.08|1660.08|0
1607070600000|2020-12-04 08:30:00|1666.67|1666.67|1658.63|1658.63|1667.74|1667.74|1658.1|1658.1|0
1607070900000|2020-12-04 08:35:00|1657.03|1657.03|1656.34|1656.34|1657.03|1657.03|1653.12|1653.12|0
1607071200000|2020-12-04 08:40:00|1655.8|1655.8|1650.93|1650.93|1656.87|1656.87|1650.93|1650.93|0
1607071500000|2020-12-04 08:45:00|1650.4|1650.4|1647.31|1647.31|1650.93|1650.93|1645.58|1645.58|0
1607071800000|2020-12-04 08:50:00|1646.77|1646.77|1647.31|1647.31|1647.31|1647.31|1645.7|1645.7|0
1607072100000|2020-12-04 08:55:00|1647|1647|1645.93|1645.93|1647.53|1647.53|1644.85|1644.85|0
1607072400000|2020-12-04 09:00:00|1647|1647|1640.57|1640.57|1647|1647|1640.57|1640.57|0
1607072700000|2020-12-04 09:05:00|1641.1|1641.1|1637.35|1637.35|1642.71|1642.71|1636.82|1636.82|0
1607073000000|2020-12-04 09:10:00|1637.89|1637.89|1636.82|1636.82|1640.03|1640.03|1636.82|1636.82|0
1607073300000|2020-12-04 09:15:00|1637.35|1637.35|1629.31|1629.31|1637.35|1637.35|1629.31|1629.31|0
1607073600000|2020-12-04 09:20:00|1628.78|1628.78|1629.36|1629.36|1629.36|1629.36|1626.68|1626.68|0
1607073900000|2020-12-04 09:25:00|1629.89|1629.89|1628.9|1628.9|1629.98|1629.98|1628.9|1628.9|0
1607074200000|2020-12-04 09:30:00|1629.98|1629.98|1632.73|1632.73|1634.8|1634.8|1629.98|1629.98|0
1607074500000|2020-12-04 09:35:00|1632.48|1632.48|1633.28|1633.28|1633.93|1633.93|1632.32|1632.32|0
1607074800000|2020-12-04 09:40:00|1633.82|1633.82|1633.07|1633.07|1633.82|1633.82|1631.47|1631.47|0
1607075100000|2020-12-04 09:45:00|1633.61|1633.61|1638.99|1638.99|1639.53|1639.53|1632.56|1632.56|0
1607075400000|2020-12-04 09:50:00|1637.92|1637.92|1636.31|1636.31|1637.92|1637.92|1636.31|1636.31|0
1607075700000|2020-12-04 09:55:00|1635.24|1635.24|1634.7|1634.7|1635.24|1635.24|1633.63|1633.63|0
1607076000000|2020-12-04 10:00:00|1634.17|1634.17|1632.8|1632.8|1634.17|1634.17|1632.18|1632.18|0
1607076300000|2020-12-04 10:05:00|1633.33|1633.33|1637.21|1637.21|1637.21|1637.21|1633.33|1633.33|0
1607076600000|2020-12-04 10:10:00|1636.67|1636.67|1635.38|1635.38|1636.98|1636.98|1634.3|1634.3|0
1607076900000|2020-12-04 10:15:00|1635.91|1635.91|1638.59|1638.59|1638.59|1638.59|1635.91|1635.91|0
1607077200000|2020-12-04 10:20:00|1638.71|1638.71|1640.94|1640.94|1641.39|1641.39|1638.71|1638.71|0
1607077500000|2020-12-04 10:25:00|1640.4|1640.4|1642.77|1642.77|1643.31|1643.31|1638.49|1638.49|0
1607077800000|2020-12-04 10:30:00|1643.31|1643.31|1647.22|1647.22|1647.22|1647.22|1643.31|1643.31|0
1607078100000|2020-12-04 10:35:00|1647.75|1647.75|1648.02|1648.02|1649.63|1649.63|1646.1|1646.1|0
1607078400000|2020-12-04 10:40:00|1649.09|1649.09|1651.93|1651.93|1651.93|1651.93|1649.09|1649.09|0
1607078700000|2020-12-04 10:45:00|1653|1653|1655.3|1655.3|1655.83|1655.83|1653|1653|0
1607079000000|2020-12-04 10:50:00|1655.83|1655.83|1656.86|1656.86|1658.51|1658.51|1655.83|1655.83|0
1607079300000|2020-12-04 10:55:00|1657.4|1657.4|1656.82|1656.82|1657.4|1657.4|1655.75|1655.75|0
1607079600000|2020-12-04 11:00:00|1657.36|1657.36|1658.88|1658.88|1659.5|1659.5|1657.27|1657.27|0
1607079900000|2020-12-04 11:05:00|1658.35|1658.35|1662.42|1662.42|1662.95|1662.95|1658.35|1658.35|0
1607080200000|2020-12-04 11:10:00|1661.88|1661.88|1664.97|1664.97|1665.63|1665.63|1661.88|1661.88|0
1607080500000|2020-12-04 11:15:00|1664.82|1664.82|1661.15|1661.15|1664.82|1664.82|1660|1660|0
1607080800000|2020-12-04 11:20:00|1660.61|1660.61|1661.53|1661.53|1662.22|1662.22|1660.46|1660.46|0
1607081100000|2020-12-04 11:25:00|1662.07|1662.07|1662.07|1662.07|1665.82|1665.82|1661.53|1661.53|0
1607081400000|2020-12-04 11:30:00|1662.6|1662.6|1663.45|1663.45|1663.45|1663.45|1662.07|1662.07|0
1607081700000|2020-12-04 11:35:00|1663.98|1663.98|1664.29|1664.29|1664.83|1664.83|1662.69|1662.69|0
1607082000000|2020-12-04 11:40:00|1664.14|1664.14|1664.67|1664.67|1665.21|1665.21|1663.07|1663.07|0
1607082300000|2020-12-04 11:45:00|1664.14|1664.14|1658|1658|1664.14|1664.14|1658|1658|0
1607082600000|2020-12-04 11:50:00|1657.87|1657.87|1656.27|1656.27|1658.04|1658.04|1656.27|1656.27|0
1607082900000|2020-12-04 11:55:00|1655.73|1655.73|1652.9|1652.9|1655.73|1655.73|1652.9|1652.9|0
1607083200000|2020-12-04 12:00:00|1653.43|1653.43|1653.88|1653.88|1653.97|1653.97|1652.9|1652.9|0
1607083500000|2020-12-04 12:05:00|1653.35|1653.35|1652.28|1652.28|1653.35|1653.35|1650.67|1650.67|0
1607083800000|2020-12-04 12:10:00|1651.74|1651.74|1650.67|1650.67|1651.74|1651.74|1650.13|1650.13|0
1607084100000|2020-12-04 12:15:00|1651.21|1651.21|1652.28|1652.28|1652.28|1652.28|1651.21|1651.21|0
1607084400000|2020-12-04 12:20:00|1652.12|1652.12|1649.44|1649.44|1652.12|1652.12|1649.44|1649.44|0
1607084700000|2020-12-04 12:25:00|1648.91|1648.91|1648.91|1648.91|1648.91|1648.91|1647.84|1647.84|0
1607085000000|2020-12-04 12:30:00|1649.44|1649.44|1649.44|1649.44|1649.44|1649.44|1648.91|1648.91|0
1607085300000|2020-12-04 12:35:00|1649.98|1649.98|1651.25|1651.25|1653.19|1653.19|1649.98|1649.98|0
1607085600000|2020-12-04 12:40:00|1651.79|1651.79|1651.65|1651.65|1652.33|1652.33|1651.11|1651.11|0
1607085900000|2020-12-04 12:45:00|1651.49|1651.49|1652.18|1652.18|1652.18|1652.18|1650.42|1650.42|0
1607086200000|2020-12-04 12:50:00|1651.65|1651.65|1653.95|1653.95|1653.95|1653.95|1651.65|1651.65|0
1607086500000|2020-12-04 12:55:00|1654.48|1654.48|1656.09|1656.09|1656.09|1656.09|1654.48|1654.48|0
1607086800000|2020-12-04 13:00:00|1655.55|1655.55|1651.27|1651.27|1655.55|1655.55|1651.27|1651.27|0
1607087100000|2020-12-04 13:05:00|1650.73|1650.73|1650.73|1650.73|1652.34|1652.34|1650.73|1650.73|0
1607087400000|2020-12-04 13:10:00|1651.8|1651.8|1655.02|1655.02|1656.62|1656.62|1651.8|1651.8|0
1607087700000|2020-12-04 13:15:00|1653.95|1653.95|1652.34|1652.34|1653.95|1653.95|1652.34|1652.34|0
1607088000000|2020-12-04 13:20:00|1652.87|1652.87|1651.27|1651.27|1652.87|1652.87|1651.27|1651.27|0
1607088300000|2020-12-04 13:25:00|1651.8|1651.8|1649.66|1649.66|1652.87|1652.87|1649.66|1649.66|0
1607088600000|2020-12-04 13:30:00|1648.59|1648.59|1650.19|1650.19|1651.8|1651.8|1647.52|1647.52|0
1607088900000|2020-12-04 13:35:00|1649.66|1649.66|1648.05|1648.05|1649.66|1649.66|1648.05|1648.05|0
1607089200000|2020-12-04 13:40:00|1647.52|1647.52|1647.52|1647.52|1649.12|1649.12|1646.98|1646.98|0
1607089500000|2020-12-04 13:45:00|1646.98|1646.98|1646.44|1646.44|1646.98|1646.98|1644.84|1644.84|0
1607089800000|2020-12-04 13:50:00|1644.3|1644.3|1644.3|1644.3|1644.3|1644.3|1644.3|1644.3|0
1607090100000|2020-12-04 13:55:00|1643.76|1643.76|1643.92|1643.92|1644.84|1644.84|1643.76|1643.76|0
1607090400000|2020-12-04 14:00:00|1644.45|1644.45|1644.49|1644.49|1646.22|1646.22|1644.45|1644.45|0
1607090700000|2020-12-04 14:05:00|1645.02|1645.02|1645.47|1645.47|1646.25|1646.25|1645.02|1645.02|0
1607091000000|2020-12-04 14:10:00|1644.93|1644.93|1645.87|1645.87|1646.4|1646.4|1644.39|1644.39|0
1607091300000|2020-12-04 14:15:00|1645.33|1645.33|1644.67|1644.67|1645.33|1645.33|1644.26|1644.26|0
1607091600000|2020-12-04 14:20:00|1644.14|1644.14|1640.74|1640.74|1644.14|1644.14|1640.74|1640.74|0
1607091900000|2020-12-04 14:25:00|1640.21|1640.21|1642.89|1642.89|1642.89|1642.89|1639.67|1639.67|0
1607092200000|2020-12-04 14:30:00|1642.35|1642.35|1643.88|1643.88|1643.92|1643.92|1641.82|1641.82|0
1607092500000|2020-12-04 14:35:00|1644.41|1644.41|1642.47|1642.47|1644.41|1644.41|1642.47|1642.47|0
1607092800000|2020-12-04 14:40:00|1641.93|1641.93|1644.2|1644.2|1644.69|1644.69|1639.79|1639.79|0
1607093100000|2020-12-04 14:45:00|1644.73|1644.73|1645.69|1645.69|1645.8|1645.8|1644.08|1644.08|0
1607093400000|2020-12-04 14:50:00|1645.94|1645.94|1646.8|1646.8|1646.8|1646.8|1645.73|1645.73|0
1607093700000|2020-12-04 14:55:00|1647.34|1647.34|1647.22|1647.22|1648.41|1648.41|1646.19|1646.19|0
1607094000000|2020-12-04 15:00:00|1647.75|1647.75|1648.87|1648.87|1649.4|1649.4|1645.73|1645.73|0
1607094300000|2020-12-04 15:05:00|1649.94|1649.94|1649.08|1649.08|1649.94|1649.94|1646.94|1646.94|0
1607094600000|2020-12-04 15:10:00|1649.62|1649.62|1652.21|1652.21|1652.34|1652.34|1649.62|1649.62|0
1607094900000|2020-12-04 15:15:00|1652.05|1652.05|1650.98|1650.98|1652.05|1652.05|1650.98|1650.98|0
1607095200000|2020-12-04 15:20:00|1650.85|1650.85|1653.41|1653.41|1653.41|1653.41|1650.85|1650.85|0
1607095500000|2020-12-04 15:25:00|1652.87|1652.87|1650.88|1650.88|1653.56|1653.56|1650.88|1650.88|0
1607095800000|2020-12-04 15:30:00|1649.81|1649.81|1650.35|1650.35|1651.42|1651.42|1649.81|1649.81|0
1607096100000|2020-12-04 15:35:00|1650.88|1650.88|1647.13|1647.13|1650.88|1650.88|1644.99|1644.99|0
1607096400000|2020-12-04 15:40:00|1646.6|1646.6|1643.88|1643.88|1646.6|1646.6|1643.88|1643.88|0
1607096700000|2020-12-04 15:45:00|1643.34|1643.34|1642.42|1642.42|1643.34|1643.34|1641.89|1641.89|0
1607097000000|2020-12-04 15:50:00|1641.89|1641.89|1635.5|1635.5|1641.89|1641.89|1635.5|1635.5|0
1607097300000|2020-12-04 15:55:00|1635.34|1635.34|1633.58|1633.58|1635.5|1635.5|1633.36|1633.36|0
1607097600000|2020-12-04 16:00:00|1634.12|1634.12|1633.58|1633.58|1635.19|1635.19|1633.58|1633.58|0
1607097900000|2020-12-04 16:05:00|1634.12|1634.12|1634.04|1634.04|1635.19|1635.19|1634.04|1634.04|0
1607098200000|2020-12-04 16:10:00|1633.5|1633.5|1637.41|1637.41|1637.41|1637.41|1633.5|1633.5|0
1607098500000|2020-12-04 16:15:00|1636.87|1636.87|1636.38|1636.38|1640.21|1640.21|1634.77|1634.77|0
1607098800000|2020-12-04 16:20:00|1636.91|1636.91|1637.11|1637.11|1638.14|1638.14|1636.38|1636.38|0
1607099100000|2020-12-04 16:25:00|1636.57|1636.57|1637.51|1637.51|1639.18|1639.18|1636.19|1636.19|0
1607328900000|2020-12-07 08:15:00|1610.27|1610.27|1602.6|1602.6|1613.11|1613.11|1602.6|1602.6|0
1607329200000|2020-12-07 08:20:00|1604.21|1604.21|1598.64|1598.64|1605.28|1605.28|1598.1|1598.1|0
1607329500000|2020-12-07 08:25:00|1597.03|1597.03|1591.49|1591.49|1597.03|1597.03|1588.27|1588.27|0
1607329800000|2020-12-07 08:30:00|1592.02|1592.02|1596.21|1596.21|1599.96|1599.96|1589.64|1589.64|0
1607330100000|2020-12-07 08:35:00|1593|1593|1597.03|1597.03|1599.17|1599.17|1593|1593|0
1607330400000|2020-12-07 08:40:00|1596.86|1596.86|1593.56|1593.56|1597.85|1597.85|1593.56|1593.56|0
1607330700000|2020-12-07 08:45:00|1595.71|1595.71|1596.41|1596.41|1599.99|1599.99|1592.49|1592.49|0
1607331000000|2020-12-07 08:50:00|1596.94|1596.94|1601.23|1601.23|1601.23|1601.23|1594.11|1594.11|0
1607331300000|2020-12-07 08:55:00|1600.92|1600.92|1602.53|1602.53|1604.14|1604.14|1600.92|1600.92|0
1607331600000|2020-12-07 09:00:00|1600.92|1600.92|1600.92|1600.92|1602.53|1602.53|1599.31|1599.31|0
1607331900000|2020-12-07 09:05:00|1600.39|1600.39|1603.96|1603.96|1604.13|1604.13|1600.39|1600.39|0
1607332200000|2020-12-07 09:10:00|1605.57|1605.57|1605.57|1605.57|1605.57|1605.57|1600.75|1600.75|0
1607332500000|2020-12-07 09:15:00|1605.82|1605.82|1609.56|1609.56|1609.56|1609.56|1605.82|1605.82|0
1607332800000|2020-12-07 09:20:00|1608.49|1608.49|1606.14|1606.14|1608.61|1608.61|1606.14|1606.14|0
1607333100000|2020-12-07 09:25:00|1606.45|1606.45|1608.14|1608.14|1609.21|1609.21|1606.45|1606.45|0
1607333400000|2020-12-07 09:30:00|1607.6|1607.6|1610.36|1610.36|1610.36|1610.36|1607.6|1607.6|0
1607333700000|2020-12-07 09:35:00|1609.28|1609.28|1611.63|1611.63|1613.24|1613.24|1609.28|1609.28|0
1607334000000|2020-12-07 09:40:00|1611.39|1611.39|1612|1612|1613.61|1613.61|1610.15|1610.15|0
1607334300000|2020-12-07 09:45:00|1611.47|1611.47|1611.39|1611.39|1611.47|1611.47|1608.71|1608.71|0
1607334600000|2020-12-07 09:50:00|1612.46|1612.46|1611.39|1611.39|1612.46|1612.46|1609.78|1609.78|0
1607334900000|2020-12-07 09:55:00|1611.23|1611.23|1611.77|1611.77|1611.77|1611.77|1610.69|1610.69|0
1607335200000|2020-12-07 10:00:00|1613.37|1613.37|1606.41|1606.41|1613.37|1613.37|1606.41|1606.41|0
1607335500000|2020-12-07 10:05:00|1608.02|1608.02|1609.09|1609.09|1609.62|1609.62|1608.02|1608.02|0
1607335800000|2020-12-07 10:10:00|1607.48|1607.48|1607.71|1607.71|1608.55|1608.55|1606.94|1606.94|0
1607336100000|2020-12-07 10:15:00|1607.17|1607.17|1606.84|1606.84|1607.71|1607.71|1606.1|1606.1|0
1607336400000|2020-12-07 10:20:00|1606.3|1606.3|1606.44|1606.44|1609.31|1609.31|1605.9|1605.9|0
1607336700000|2020-12-07 10:25:00|1606.97|1606.97|1605.93|1605.93|1607|1607|1605.9|1605.9|0
1607337000000|2020-12-07 10:30:00|1604.86|1604.86|1607.65|1607.65|1607.88|1607.88|1604.28|1604.28|0
1607337300000|2020-12-07 10:35:00|1609.26|1609.26|1605.74|1605.74|1609.26|1609.26|1605.74|1605.74|0
1607337600000|2020-12-07 10:40:00|1606.27|1606.27|1606.27|1606.27|1606.27|1606.27|1605.74|1605.74|0
1607337900000|2020-12-07 10:45:00|1606.81|1606.81|1606.81|1606.81|1607.34|1607.34|1606.81|1606.81|0
1607338200000|2020-12-07 10:50:00|1607.88|1607.88|1607.34|1607.34|1608.95|1608.95|1607.34|1607.34|0
1607338500000|2020-12-07 10:55:00|1607.55|1607.55|1605.17|1605.17|1607.55|1607.55|1605.17|1605.17|0
1607338800000|2020-12-07 11:00:00|1605.71|1605.71|1611.26|1611.26|1611.26|1611.26|1605.71|1605.71|0
1607339100000|2020-12-07 11:05:00|1612.87|1612.87|1611.26|1611.26|1612.87|1612.87|1611.26|1611.26|0
1607339400000|2020-12-07 11:10:00|1611.8|1611.8|1609.12|1609.12|1612.33|1612.33|1609.12|1609.12|0
1607339700000|2020-12-07 11:15:00|1608.91|1608.91|1608.95|1608.95|1609.49|1609.49|1607.88|1607.88|0
1607340000000|2020-12-07 11:20:00|1609.49|1609.49|1612.13|1612.13|1612.13|1612.13|1609.49|1609.49|0
1607340300000|2020-12-07 11:25:00|1612.66|1612.66|1611.64|1611.64|1612.71|1612.71|1611.11|1611.11|0
1607340600000|2020-12-07 11:30:00|1611.11|1611.11|1610.84|1610.84|1611.64|1611.64|1610.57|1610.57|0
1607340900000|2020-12-07 11:35:00|1611.11|1611.11|1612.18|1612.18|1613.78|1613.78|1610.57|1610.57|0
1607341200000|2020-12-07 11:40:00|1611.64|1611.64|1614.07|1614.07|1614.86|1614.86|1610.03|1610.03|0
1607341500000|2020-12-07 11:45:00|1613.54|1613.54|1612.47|1612.47|1613.54|1613.54|1612.47|1612.47|0
1607341800000|2020-12-07 11:50:00|1613|1613|1614.86|1614.86|1616.46|1616.46|1613|1613|0
1607342100000|2020-12-07 11:55:00|1615.39|1615.39|1616.99|1616.99|1617|1617|1615.39|1615.39|0
1607342400000|2020-12-07 12:00:00|1616.45|1616.45|1613.24|1613.24|1616.99|1616.99|1613.24|1613.24|0
1607342700000|2020-12-07 12:05:00|1613.77|1613.77|1613.24|1613.24|1614.31|1614.31|1612.7|1612.7|0
1607343000000|2020-12-07 12:10:00|1613.77|1613.77|1614.31|1614.31|1614.31|1614.31|1613.77|1613.77|0
1607343300000|2020-12-07 12:15:00|1614.52|1614.52|1615.55|1615.55|1615.59|1615.59|1614.48|1614.48|0
1607343600000|2020-12-07 12:20:00|1615.01|1615.01|1614.48|1614.48|1615.55|1615.55|1614.48|1614.48|0
1607343900000|2020-12-07 12:25:00|1613.94|1613.94|1612.33|1612.33|1613.94|1613.94|1612.33|1612.33|0
1607344200000|2020-12-07 12:30:00|1611.8|1611.8|1617.69|1617.69|1617.69|1617.69|1611.8|1611.8|0
1607344500000|2020-12-07 12:35:00|1617.73|1617.73|1619.34|1619.34|1622.55|1622.55|1617.73|1617.73|0
1607344800000|2020-12-07 12:40:00|1619.88|1619.88|1618.27|1618.27|1619.88|1619.88|1617.73|1617.73|0
1607345100000|2020-12-07 12:45:00|1619.34|1619.34|1621.48|1621.48|1621.48|1621.48|1619.34|1619.34|0
1607345400000|2020-12-07 12:50:00|1623.09|1623.09|1621.48|1621.48|1623.09|1623.09|1620.41|1620.41|0
1607345700000|2020-12-07 12:55:00|1620.95|1620.95|1621.23|1621.23|1622.3|1622.3|1620.95|1620.95|0
1607346000000|2020-12-07 13:00:00|1620.69|1620.69|1620.69|1620.69|1621.23|1621.23|1620.69|1620.69|0
1607346300000|2020-12-07 13:05:00|1620.15|1620.15|1618.17|1618.17|1620.15|1620.15|1618.17|1618.17|0
1607346600000|2020-12-07 13:10:00|1619.77|1619.77|1617.55|1617.55|1619.77|1619.77|1617.55|1617.55|0
1607346900000|2020-12-07 13:15:00|1617.51|1617.51|1618.96|1618.96|1620.72|1620.72|1617.51|1617.51|0
1607347200000|2020-12-07 13:20:00|1618.42|1618.42|1618.42|1618.42|1618.96|1618.96|1617.89|1617.89|0
1607347500000|2020-12-07 13:25:00|1618.96|1618.96|1619.49|1619.49|1619.49|1619.49|1617.89|1617.89|0
1607347800000|2020-12-07 13:30:00|1618.96|1618.96|1617.35|1617.35|1620.03|1620.03|1617.35|1617.35|0
1607348100000|2020-12-07 13:35:00|1616.82|1616.82|1612.75|1612.75|1616.82|1616.82|1612.14|1612.14|0
1607348400000|2020-12-07 13:40:00|1613.83|1613.83|1615.28|1615.28|1615.74|1615.74|1613.83|1613.83|0
1607348700000|2020-12-07 13:45:00|1614.74|1614.74|1614.21|1614.21|1614.74|1614.74|1614.21|1614.21|0
1607349000000|2020-12-07 13:50:00|1614.74|1614.74|1610.46|1610.46|1616.35|1616.35|1609.92|1609.92|0
1607349300000|2020-12-07 13:55:00|1608.31|1608.31|1604.79|1604.79|1610.46|1610.46|1604.79|1604.79|0
1607349600000|2020-12-07 14:00:00|1604.75|1604.75|1609.94|1609.94|1609.94|1609.94|1604.44|1604.44|0
1607349900000|2020-12-07 14:05:00|1609.4|1609.4|1608.64|1608.64|1611.7|1611.7|1608.64|1608.64|0
1607350200000|2020-12-07 14:10:00|1607.57|1607.57|1608.57|1608.57|1610.25|1610.25|1607.57|1607.57|0
1607350500000|2020-12-07 14:15:00|1609.03|1609.03|1608.5|1608.5|1609.03|1609.03|1607.43|1607.43|0
1607350800000|2020-12-07 14:20:00|1608.46|1608.46|1607.39|1607.39|1608.46|1608.46|1607.39|1607.39|0
1607351100000|2020-12-07 14:25:00|1607.92|1607.92|1611.26|1611.26|1611.26|1611.26|1607.39|1607.39|0
1607351400000|2020-12-07 14:30:00|1610.72|1610.72|1607.55|1607.55|1610.72|1610.72|1607.01|1607.01|0
1607351700000|2020-12-07 14:35:00|1607.01|1607.01|1606.48|1606.48|1608.62|1608.62|1606.48|1606.48|0
1607352000000|2020-12-07 14:40:00|1606.32|1606.32|1607.65|1607.65|1607.81|1607.81|1605.13|1605.13|0
1607352300000|2020-12-07 14:45:00|1607.12|1607.12|1608.15|1608.15|1609.26|1609.26|1606.58|1606.58|0
1607352600000|2020-12-07 14:50:00|1606.54|1606.54|1606.82|1606.82|1606.82|1606.82|1605.75|1605.75|0
1607352900000|2020-12-07 14:55:00|1606.28|1606.28|1608.38|1608.38|1608.43|1608.43|1604.14|1604.14|0
1607353200000|2020-12-07 15:00:00|1608.43|1608.43|1606.89|1606.89|1610.19|1610.19|1606.89|1606.89|0
1607353500000|2020-12-07 15:05:00|1605.82|1605.82|1606.27|1606.27|1606.27|1606.27|1604.13|1604.13|0
1607353800000|2020-12-07 15:10:00|1607.34|1607.34|1608.99|1608.99|1609.03|1609.03|1607.34|1607.34|0
1607354100000|2020-12-07 15:15:00|1608.46|1608.46|1609.53|1609.53|1609.74|1609.74|1607.06|1607.06|0
1607354400000|2020-12-07 15:20:00|1609.41|1609.41|1607.6|1607.6|1609.94|1609.94|1607.22|1607.22|0
1607354700000|2020-12-07 15:25:00|1607.07|1607.07|1610.86|1610.86|1610.86|1610.86|1606.53|1606.53|0
1607355000000|2020-12-07 15:30:00|1610.9|1610.9|1613.77|1613.77|1613.77|1613.77|1610.9|1610.9|0
1607355300000|2020-12-07 15:35:00|1613.24|1613.24|1609.21|1609.21|1613.24|1613.24|1609.21|1609.21|0
1607355600000|2020-12-07 15:40:00|1610.28|1610.28|1607.56|1607.56|1610.28|1610.28|1607.56|1607.56|0
1607355900000|2020-12-07 15:45:00|1607.8|1607.8|1609.41|1609.41|1609.41|1609.41|1607.8|1607.8|0
1607356200000|2020-12-07 15:50:00|1609.94|1609.94|1609.79|1609.79|1610.48|1610.48|1609.25|1609.25|0
1607356500000|2020-12-07 15:55:00|1609.25|1609.25|1608.67|1608.67|1609.25|1609.25|1608.1|1608.1|0
1607356800000|2020-12-07 16:00:00|1608.52|1608.52|1606.67|1606.67|1608.52|1608.52|1606.67|1606.67|0
1607357100000|2020-12-07 16:05:00|1607.74|1607.74|1606.87|1606.87|1607.9|1607.9|1606.14|1606.14|0
1607357400000|2020-12-07 16:10:00|1606.71|1606.71|1608.1|1608.1|1608.1|1608.1|1606.71|1606.71|0
1607357700000|2020-12-07 16:15:00|1607.56|1607.56|1609.88|1609.88|1614.2|1614.2|1607.23|1607.23|0
1607358000000|2020-12-07 16:20:00|1609.34|1609.34|1611.68|1611.68|1611.84|1611.84|1609.34|1609.34|0
1607358300000|2020-12-07 16:25:00|1611.64|1611.64|1615.17|1615.17|1615.17|1615.17|1610.57|1610.57|0
1607415300000|2020-12-08 08:15:00|1612.32|1612.32|1617.14|1617.14|1618.84|1618.84|1612.24|1612.24|0
1607415600000|2020-12-08 08:20:00|1616.69|1616.69|1618.34|1618.34|1618.34|1618.34|1616.69|1616.69|0
1607415900000|2020-12-08 08:25:00|1618.87|1618.87|1621.37|1621.37|1622.98|1622.98|1618.87|1618.87|0
1607416200000|2020-12-08 08:30:00|1622.44|1622.44|1620.75|1620.75|1622.44|1622.44|1617|1617|0
1607416500000|2020-12-08 08:35:00|1621.29|1621.29|1615.84|1615.84|1621.29|1621.29|1615.84|1615.84|0
1607416800000|2020-12-08 08:40:00|1615.31|1615.31|1613.7|1613.7|1616.92|1616.92|1613.7|1613.7|0
1607417100000|2020-12-08 08:45:00|1614.24|1614.24|1614.77|1614.77|1614.77|1614.77|1609.95|1609.95|0
1607417400000|2020-12-08 08:50:00|1614.24|1614.24|1614.24|1614.24|1614.24|1614.24|1614.24|1614.24|0
1607417700000|2020-12-08 08:55:00|1614.77|1614.77|1612.09|1612.09|1615.31|1615.31|1612.09|1612.09|0
1607418000000|2020-12-08 09:00:00|1612.22|1612.22|1614.12|1614.12|1614.66|1614.66|1612.22|1612.22|0
1607418300000|2020-12-08 09:05:00|1615.19|1615.19|1617.34|1617.34|1617.34|1617.34|1615.19|1615.19|0
1607418600000|2020-12-08 09:10:00|1617.87|1617.87|1612.06|1612.06|1617.95|1617.95|1612.06|1612.06|0
1607418900000|2020-12-08 09:15:00|1613.13|1613.13|1613.13|1613.13|1614.2|1614.2|1610.99|1610.99|0
1607419200000|2020-12-08 09:20:00|1611.52|1611.52|1607.61|1607.61|1611.52|1611.52|1607.61|1607.61|0
1607419500000|2020-12-08 09:25:00|1608.14|1608.14|1608.91|1608.91|1608.91|1608.91|1607.83|1607.83|0
1607419800000|2020-12-08 09:30:00|1608.37|1608.37|1609.44|1609.44|1609.44|1609.44|1608.37|1608.37|0
1607420100000|2020-12-08 09:35:00|1607.83|1607.83|1605.54|1605.54|1607.83|1607.83|1605|1605|0
1607420400000|2020-12-08 09:40:00|1605.69|1605.69|1606.39|1606.39|1606.93|1606.93|1605.69|1605.69|0
1607420700000|2020-12-08 09:45:00|1606.93|1606.93|1604.44|1604.44|1608.2|1608.2|1604.44|1604.44|0
1607421000000|2020-12-08 09:50:00|1604.98|1604.98|1607.12|1607.12|1607.12|1607.12|1604.98|1604.98|0
1607421300000|2020-12-08 09:55:00|1607.66|1607.66|1607.66|1607.66|1607.66|1607.66|1607.66|1607.66|0
1607421600000|2020-12-08 10:00:00|1608.24|1608.24|1613.6|1613.6|1614.67|1614.67|1608.24|1608.24|0
1607421900000|2020-12-08 10:05:00|1613.06|1613.06|1610.23|1610.23|1613.6|1613.6|1609.69|1609.69|0
1607422200000|2020-12-08 10:10:00|1609.15|1609.15|1608.62|1608.62|1609.15|1609.15|1608.08|1608.08|0
1607422500000|2020-12-08 10:15:00|1608.08|1608.08|1609.15|1609.15|1609.15|1609.15|1607.55|1607.55|0
1607422800000|2020-12-08 10:20:00|1609.69|1609.69|1611.83|1611.83|1611.83|1611.83|1609.69|1609.69|0
1607423100000|2020-12-08 10:25:00|1612.37|1612.37|1612.37|1612.37|1614.51|1614.51|1612.37|1612.37|0
1607423400000|2020-12-08 10:30:00|1612.21|1612.21|1611.68|1611.68|1612.21|1612.21|1611.68|1611.68|0
1607423700000|2020-12-08 10:35:00|1611.14|1611.14|1613.82|1613.82|1613.82|1613.82|1611.14|1611.14|0
1607424000000|2020-12-08 10:40:00|1614.89|1614.89|1616.12|1616.12|1617.19|1617.19|1614.36|1614.36|0
1607424300000|2020-12-08 10:45:00|1616.41|1616.41|1612.58|1612.58|1616.41|1616.41|1612.58|1612.58|0
1607424600000|2020-12-08 10:50:00|1613.11|1613.11|1612.58|1612.58|1613.65|1613.65|1612.04|1612.04|0
1607424900000|2020-12-08 10:55:00|1610.97|1610.97|1611.5|1611.5|1611.5|1611.5|1610.43|1610.43|0
1607425200000|2020-12-08 11:00:00|1609.9|1609.9|1609.36|1609.36|1609.9|1609.9|1609.36|1609.36|0
1607425500000|2020-12-08 11:05:00|1610.43|1610.43|1609.74|1609.74|1610.97|1610.97|1609.74|1609.74|0
1607425800000|2020-12-08 11:10:00|1610.81|1610.81|1609.74|1609.74|1612.42|1612.42|1609.74|1609.74|0
1607426100000|2020-12-08 11:15:00|1609.21|1609.21|1608.67|1608.67|1609.21|1609.21|1608.13|1608.13|0
1607426400000|2020-12-08 11:20:00|1609.21|1609.21|1611.22|1611.22|1611.22|1611.22|1609.21|1609.21|0
1607426700000|2020-12-08 11:25:00|1612.83|1612.83|1612.3|1612.3|1612.83|1612.83|1612.3|1612.3|0
1607427000000|2020-12-08 11:30:00|1611.76|1611.76|1612.26|1612.26|1613.41|1613.41|1611.76|1611.76|0
1607427300000|2020-12-08 11:35:00|1612.79|1612.79|1611.68|1611.68|1612.79|1612.79|1611.14|1611.14|0
1607427600000|2020-12-08 11:40:00|1612.21|1612.21|1609.08|1609.08|1612.21|1612.21|1609.08|1609.08|0
1607427900000|2020-12-08 11:45:00|1608.55|1608.55|1608.55|1608.55|1609.62|1609.62|1608.55|1608.55|0
1607428200000|2020-12-08 11:50:00|1608.01|1608.01|1609.08|1609.08|1609.08|1609.08|1608.01|1608.01|0
1607428500000|2020-12-08 11:55:00|1609.62|1609.62|1609.62|1609.62|1609.62|1609.62|1609.62|1609.62|0
1607428800000|2020-12-08 12:00:00|1610.15|1610.15|1611.22|1611.22|1611.22|1611.22|1610.15|1610.15|0
1607429100000|2020-12-08 12:05:00|1610.15|1610.15|1610.15|1610.15|1610.15|1610.15|1610.15|1610.15|0
1607429400000|2020-12-08 12:10:00|1611.22|1611.22|1610.69|1610.69|1611.76|1611.76|1610.69|1610.69|0
1607429700000|2020-12-08 12:15:00|1611.22|1611.22|1612.83|1612.83|1613.9|1613.9|1611.22|1611.22|0
1607430000000|2020-12-08 12:20:00|1611.22|1611.22|1609.62|1609.62|1611.22|1611.22|1609.08|1609.08|0
1607430300000|2020-12-08 12:25:00|1609.08|1609.08|1609.53|1609.53|1609.62|1609.62|1608.55|1608.55|0
1607430600000|2020-12-08 12:30:00|1609|1609|1611.14|1611.14|1611.14|1611.14|1609|1609|0
1607430900000|2020-12-08 12:35:00|1611.88|1611.88|1611.97|1611.97|1612.5|1612.5|1611.35|1611.35|0
1607431200000|2020-12-08 12:40:00|1612.5|1612.5|1614.11|1614.11|1615.72|1615.72|1612.5|1612.5|0
1607431500000|2020-12-08 12:45:00|1614.15|1614.15|1612.5|1612.5|1614.15|1614.15|1612.5|1612.5|0
1607431800000|2020-12-08 12:50:00|1611.97|1611.97|1613.04|1613.04|1613.57|1613.57|1609.82|1609.82|0
1607432100000|2020-12-08 12:55:00|1612.5|1612.5|1610.36|1610.36|1612.5|1612.5|1610.36|1610.36|0
1607432400000|2020-12-08 13:00:00|1609.82|1609.82|1610.89|1610.89|1610.89|1610.89|1609.82|1609.82|0
1607432700000|2020-12-08 13:05:00|1611.43|1611.43|1612.5|1612.5|1612.5|1612.5|1611.43|1611.43|0
1607433000000|2020-12-08 13:10:00|1611.97|1611.97|1612.5|1612.5|1612.5|1612.5|1611.43|1611.43|0
1607433300000|2020-12-08 13:15:00|1611.43|1611.43|1612.29|1612.29|1612.29|1612.29|1609.82|1609.82|0
1607433600000|2020-12-08 13:20:00|1612.6|1612.6|1612.91|1612.91|1614.74|1614.74|1612.6|1612.6|0
1607433900000|2020-12-08 13:25:00|1613.11|1613.11|1613.99|1613.99|1614.18|1614.18|1613.11|1613.11|0
1607434200000|2020-12-08 13:30:00|1612.92|1612.92|1614.91|1614.91|1615.6|1615.6|1612.38|1612.38|0
1607434500000|2020-12-08 13:35:00|1615.44|1615.44|1615.56|1615.56|1615.56|1615.56|1614.49|1614.49|0
1607434800000|2020-12-08 13:40:00|1616.1|1616.1|1615.89|1615.89|1616.64|1616.64|1615.89|1615.89|0
1607435100000|2020-12-08 13:45:00|1616.43|1616.43|1618.57|1618.57|1619.65|1619.65|1616.43|1616.43|0
1607435400000|2020-12-08 13:50:00|1618.04|1618.04|1613.2|1613.2|1618.04|1618.04|1613.2|1613.2|0
1607435700000|2020-12-08 13:55:00|1613.16|1613.16|1616.91|1616.91|1616.91|1616.91|1613.16|1613.16|0
1607436000000|2020-12-08 14:00:00|1617.07|1617.07|1613.85|1613.85|1617.07|1617.07|1613.85|1613.85|0
1607436300000|2020-12-08 14:05:00|1614.92|1614.92|1612.25|1612.25|1614.92|1614.92|1612.25|1612.25|0
1607436600000|2020-12-08 14:10:00|1611.71|1611.71|1611.09|1611.09|1612.16|1612.16|1610.64|1610.64|0
1607436900000|2020-12-08 14:15:00|1611.25|1611.25|1611.25|1611.25|1611.25|1611.25|1610.71|1610.71|0
1607437200000|2020-12-08 14:20:00|1611.78|1611.78|1611.78|1611.78|1611.78|1611.78|1611.78|1611.78|0
1607437500000|2020-12-08 14:25:00|1611.94|1611.94|1618.37|1618.37|1618.9|1618.9|1611.94|1611.94|0
1607437800000|2020-12-08 14:30:00|1617.83|1617.83|1621.74|1621.74|1623.35|1623.35|1617.3|1617.3|0
1607438100000|2020-12-08 14:35:00|1621.58|1621.58|1626.2|1626.2|1626.41|1626.41|1621.58|1621.58|0
1607438400000|2020-12-08 14:40:00|1627.27|1627.27|1622.45|1622.45|1627.27|1627.27|1620.31|1620.31|0
1607438700000|2020-12-08 14:45:00|1621.91|1621.91|1621.38|1621.38|1622.45|1622.45|1621.38|1621.38|0
1607439000000|2020-12-08 14:50:00|1621.91|1621.91|1622.37|1622.37|1623.97|1623.97|1621.91|1621.91|0
1607439300000|2020-12-08 14:55:00|1622.9|1622.9|1619.65|1619.65|1623.44|1623.44|1619.65|1619.65|0
1607439600000|2020-12-08 15:00:00|1620.72|1620.72|1618.04|1618.04|1621.25|1621.25|1616.97|1616.97|0
1607439900000|2020-12-08 15:05:00|1619.11|1619.11|1617.75|1617.75|1619.65|1619.65|1617.21|1617.21|0
1607440200000|2020-12-08 15:10:00|1617.54|1617.54|1618.62|1618.62|1618.62|1618.62|1616.77|1616.77|0
1607440500000|2020-12-08 15:15:00|1617.54|1617.54|1619.85|1619.85|1620.51|1620.51|1617.3|1617.3|0
1607440800000|2020-12-08 15:20:00|1619.81|1619.81|1617.13|1617.13|1619.81|1619.81|1617.13|1617.13|0
1607441100000|2020-12-08 15:25:00|1617.17|1617.17|1617.13|1617.13|1618.78|1618.78|1617.13|1617.13|0
1607441400000|2020-12-08 15:30:00|1616.82|1616.82|1617.63|1617.63|1618.43|1618.43|1616.82|1616.82|0
1607441700000|2020-12-08 15:35:00|1618.16|1618.16|1617.42|1617.42|1618.57|1618.57|1617.42|1617.42|0
1607442000000|2020-12-08 15:40:00|1616.88|1616.88|1617.83|1617.83|1618.12|1618.12|1616.88|1616.88|0
1607442300000|2020-12-08 15:45:00|1617.92|1617.92|1616.98|1616.98|1617.92|1617.92|1616.08|1616.08|0
1607442600000|2020-12-08 15:50:00|1616.44|1616.44|1617.51|1617.51|1617.51|1617.51|1616.44|1616.44|0
1607442900000|2020-12-08 15:55:00|1617.18|1617.18|1616.68|1616.68|1617.75|1617.75|1616.68|1616.68|0
1607443200000|2020-12-08 16:00:00|1616.64|1616.64|1619.15|1619.15|1619.23|1619.23|1616.02|1616.02|0
1607443500000|2020-12-08 16:05:00|1620.76|1620.76|1623.33|1623.33|1625.62|1625.62|1620.76|1620.76|0
1607443800000|2020-12-08 16:10:00|1623.86|1623.86|1624.3|1624.3|1624.6|1624.6|1623.32|1623.32|0
1607444100000|2020-12-08 16:15:00|1623.77|1623.77|1623.85|1623.85|1625.05|1625.05|1623.44|1623.44|0
1607444400000|2020-12-08 16:20:00|1624.39|1624.39|1622.66|1622.66|1625.13|1625.13|1621.87|1621.87|0
1607444700000|2020-12-08 16:25:00|1623.19|1623.19|1624.72|1624.72|1626.11|1626.11|1622.75|1622.75|0
1607501700000|2020-12-09 08:15:00|1648.51|1648.51|1650.51|1650.51|1650.98|1650.98|1643.69|1643.69|0
1607502000000|2020-12-09 08:20:00|1650.2|1650.2|1651.5|1651.5|1651.5|1651.5|1648.82|1648.82|0
1607502300000|2020-12-09 08:25:00|1654.18|1654.18|1657.7|1657.7|1658.78|1658.78|1654.18|1654.18|0
1607502600000|2020-12-09 08:30:00|1659.31|1659.31|1661.66|1661.66|1662.73|1662.73|1658.45|1658.45|0
1607502900000|2020-12-09 08:35:00|1661.13|1661.13|1669.39|1669.39|1669.39|1669.39|1661.13|1661.13|0
1607503200000|2020-12-09 08:40:00|1668.85|1668.85|1668.85|1668.85|1670.46|1670.46|1667.78|1667.78|0
1607503500000|2020-12-09 08:45:00|1669.93|1669.93|1665.1|1665.1|1669.93|1669.93|1662.96|1662.96|0
1607503800000|2020-12-09 08:50:00|1663.5|1663.5|1657.64|1657.64|1663.5|1663.5|1657.11|1657.11|0
1607504100000|2020-12-09 08:55:00|1657.68|1657.68|1655|1655|1658.76|1658.76|1654.47|1654.47|0
1607504400000|2020-12-09 09:00:00|1656.08|1656.08|1655.54|1655.54|1658.22|1658.22|1655.54|1655.54|0
1607504700000|2020-12-09 09:05:00|1655|1655|1652.28|1652.28|1655|1655|1650.68|1650.68|0
1607505000000|2020-12-09 09:10:00|1652.82|1652.82|1656.03|1656.03|1656.57|1656.57|1652.82|1652.82|0
1607505300000|2020-12-09 09:15:00|1654.96|1654.96|1656.88|1656.88|1659.56|1659.56|1654.96|1654.96|0
1607505600000|2020-12-09 09:20:00|1655.27|1655.27|1657.42|1657.42|1657.95|1657.95|1655.27|1655.27|0
1607505900000|2020-12-09 09:25:00|1658.49|1658.49|1660.25|1660.25|1660.25|1660.25|1657.04|1657.04|0
1607506200000|2020-12-09 09:30:00|1661.32|1661.32|1661.25|1661.25|1662.93|1662.93|1660.79|1660.79|0
1607506500000|2020-12-09 09:35:00|1661.1|1661.1|1660.21|1660.21|1661.1|1661.1|1659.14|1659.14|0
1607506800000|2020-12-09 09:40:00|1659.67|1659.67|1657.45|1657.45|1661.28|1661.28|1657.45|1657.45|0
1607507100000|2020-12-09 09:45:00|1657.98|1657.98|1657.83|1657.83|1658.9|1658.9|1656.76|1656.76|0
1607507400000|2020-12-09 09:50:00|1656.76|1656.76|1657.6|1657.6|1657.6|1657.6|1655.68|1655.68|0
1607507700000|2020-12-09 09:55:00|1658.14|1658.14|1659.74|1659.74|1661.35|1661.35|1658.14|1658.14|0
1607508000000|2020-12-09 10:00:00|1659.21|1659.21|1660.28|1660.28|1660.28|1660.28|1658.67|1658.67|0
1607508300000|2020-12-09 10:05:00|1660.82|1660.82|1660.28|1660.28|1660.82|1660.82|1659.74|1659.74|0
1607508600000|2020-12-09 10:10:00|1660.53|1660.53|1661.6|1661.6|1662.67|1662.67|1660.53|1660.53|0
1607508900000|2020-12-09 10:15:00|1661.56|1661.56|1668.14|1668.14|1668.14|1668.14|1661.56|1661.56|0
1607509200000|2020-12-09 10:20:00|1668.68|1668.68|1669.22|1669.22|1669.75|1669.75|1668.14|1668.14|0
1607509500000|2020-12-09 10:25:00|1668.14|1668.14|1668.14|1668.14|1668.68|1668.68|1666.54|1666.54|0
1607509800000|2020-12-09 10:30:00|1667.61|1667.61|1666.04|1666.04|1668.18|1668.18|1664.97|1664.97|0
1607510100000|2020-12-09 10:35:00|1665.51|1665.51|1669.09|1669.09|1669.09|1669.09|1664.97|1664.97|0
1607510400000|2020-12-09 10:40:00|1669.05|1669.05|1668.36|1668.36|1670.12|1670.12|1667.82|1667.82|0
1607510700000|2020-12-09 10:45:00|1667.82|1667.82|1668.9|1668.9|1670.5|1670.5|1667.82|1667.82|0
1607511000000|2020-12-09 10:50:00|1668.36|1668.36|1668.36|1668.36|1669.43|1669.43|1668.36|1668.36|0
1607511300000|2020-12-09 10:55:00|1668.44|1668.44|1668.75|1668.75|1668.75|1668.75|1666.83|1666.83|0
1607511600000|2020-12-09 11:00:00|1668.22|1668.22|1668.72|1668.72|1668.88|1668.88|1666.61|1666.61|0
1607511900000|2020-12-09 11:05:00|1668.57|1668.57|1667.49|1667.49|1668.57|1668.57|1667.49|1667.49|0
1607512200000|2020-12-09 11:10:00|1666.96|1666.96|1668.57|1668.57|1668.57|1668.57|1666.96|1666.96|0
1607512500000|2020-12-09 11:15:00|1667.49|1667.49|1668.84|1668.84|1669.64|1669.64|1667.49|1667.49|0
1607512800000|2020-12-09 11:20:00|1668.31|1668.31|1667.9|1667.9|1668.31|1668.31|1667.77|1667.77|0
1607513100000|2020-12-09 11:25:00|1667.36|1667.36|1667.9|1667.9|1667.9|1667.9|1667.36|1667.36|0
1607513400000|2020-12-09 11:30:00|1667.36|1667.36|1666.17|1666.17|1667.36|1667.36|1665.09|1665.09|0
1607513700000|2020-12-09 11:35:00|1665.63|1665.63|1667.24|1667.24|1667.77|1667.77|1665.63|1665.63|0
1607514000000|2020-12-09 11:40:00|1667.77|1667.77|1665.29|1665.29|1668.31|1668.31|1665.29|1665.29|0
1607514300000|2020-12-09 11:45:00|1664.75|1664.75|1671.72|1671.72|1673.33|1673.33|1664.22|1664.22|0
1607514600000|2020-12-09 11:50:00|1671.18|1671.18|1673.74|1673.74|1673.74|1673.74|1671.06|1671.06|0
1607514900000|2020-12-09 11:55:00|1672.67|1672.67|1672.6|1672.6|1673.13|1673.13|1671.53|1671.53|0
1607515200000|2020-12-09 12:00:00|1672.06|1672.06|1669.38|1669.38|1672.06|1672.06|1669.38|1669.38|0
1607515500000|2020-12-09 12:05:00|1669.92|1669.92|1668.16|1668.16|1669.92|1669.92|1668.16|1668.16|0
1607515800000|2020-12-09 12:10:00|1667.62|1667.62|1667.31|1667.31|1667.85|1667.85|1666.24|1666.24|0
1607516100000|2020-12-09 12:15:00|1666.24|1666.24|1666.77|1666.77|1667.85|1667.85|1666.24|1666.24|0
1607516400000|2020-12-09 12:20:00|1666.24|1666.24|1664.63|1664.63|1666.24|1666.24|1664.63|1664.63|0
1607516700000|2020-12-09 12:25:00|1664.09|1664.09|1668.92|1668.92|1669.99|1669.99|1664.09|1664.09|0
1607517000000|2020-12-09 12:30:00|1668.38|1668.38|1668.38|1668.38|1668.38|1668.38|1667.85|1667.85|0
1607517300000|2020-12-09 12:35:00|1668.92|1668.92|1669.82|1669.82|1669.82|1669.82|1667.85|1667.85|0
1607517600000|2020-12-09 12:40:00|1669.29|1669.29|1668.75|1668.75|1669.82|1669.82|1668.75|1668.75|0
1607517900000|2020-12-09 12:45:00|1669.29|1669.29|1669.98|1669.98|1670.36|1670.36|1669.29|1669.29|0
1607518200000|2020-12-09 12:50:00|1669.44|1669.44|1669.44|1669.44|1669.98|1669.98|1669.44|1669.44|0
1607518500000|2020-12-09 12:55:00|1669.98|1669.98|1669.98|1669.98|1669.98|1669.98|1669.98|1669.98|0
1607518800000|2020-12-09 13:00:00|1670.51|1670.51|1670.43|1670.43|1671.59|1671.59|1670.43|1670.43|0
1607519100000|2020-12-09 13:05:00|1670.97|1670.97|1670.97|1670.97|1670.97|1670.97|1670.97|1670.97|0
1607519400000|2020-12-09 13:10:00|1671.5|1671.5|1672.93|1672.93|1672.93|1672.93|1671.19|1671.19|0
1607519700000|2020-12-09 13:15:00|1673.46|1673.46|1674|1674|1674.53|1674.53|1673.46|1673.46|0
1607520000000|2020-12-09 13:20:00|1674.04|1674.04|1677.86|1677.86|1678.52|1678.52|1674.04|1674.04|0
1607520300000|2020-12-09 13:25:00|1679.47|1679.47|1684.33|1684.33|1684.33|1684.33|1679.47|1679.47|0
1607520600000|2020-12-09 13:30:00|1683.8|1683.8|1679.96|1679.96|1684.33|1684.33|1679.96|1679.96|0
1607520900000|2020-12-09 13:35:00|1681.04|1681.04|1681.57|1681.57|1681.57|1681.57|1680.5|1680.5|0
1607521200000|2020-12-09 13:40:00|1680.5|1680.5|1687.46|1687.46|1687.46|1687.46|1680.5|1680.5|0
1607521500000|2020-12-09 13:45:00|1689.06|1689.06|1685.31|1685.31|1689.6|1689.6|1685.31|1685.31|0
1607521800000|2020-12-09 13:50:00|1684.78|1684.78|1683.17|1683.17|1684.78|1684.78|1682.63|1682.63|0
1607522100000|2020-12-09 13:55:00|1682.63|1682.63|1682.63|1682.63|1684.78|1684.78|1681.56|1681.56|0
1607522400000|2020-12-09 14:00:00|1682.1|1682.1|1679.54|1679.54|1682.1|1682.1|1679.54|1679.54|0
1607522700000|2020-12-09 14:05:00|1680.08|1680.08|1680.61|1680.61|1681.15|1681.15|1678.47|1678.47|0
1607523000000|2020-12-09 14:10:00|1681.15|1681.15|1683.29|1683.29|1684.9|1684.9|1680.61|1680.61|0
1607523300000|2020-12-09 14:15:00|1682.22|1682.22|1682.76|1682.76|1683.29|1683.29|1681.15|1681.15|0
1607523600000|2020-12-09 14:20:00|1683.29|1683.29|1682.07|1682.07|1683.29|1683.29|1682.07|1682.07|0
1607523900000|2020-12-09 14:25:00|1681.53|1681.53|1679.77|1679.77|1681.53|1681.53|1679.77|1679.77|0
1607524200000|2020-12-09 14:30:00|1680.3|1680.3|1682.08|1682.08|1682.98|1682.98|1680.3|1680.3|0
1607524500000|2020-12-09 14:35:00|1682.61|1682.61|1682.61|1682.61|1682.61|1682.61|1682.08|1682.08|0
1607524800000|2020-12-09 14:40:00|1683.15|1683.15|1682.8|1682.8|1683.15|1683.15|1682.61|1682.61|0
1607525100000|2020-12-09 14:45:00|1682.26|1682.26|1684.66|1684.66|1686.27|1686.27|1681.19|1681.19|0
1607525400000|2020-12-09 14:50:00|1684.13|1684.13|1688.79|1688.79|1689.32|1689.32|1684.12|1684.12|0
1607525700000|2020-12-09 14:55:00|1688.25|1688.25|1685.9|1685.9|1689.4|1689.4|1685.9|1685.9|0
1607526000000|2020-12-09 15:00:00|1685.59|1685.59|1691.94|1691.94|1692.56|1692.56|1685.59|1685.59|0
1607526300000|2020-12-09 15:05:00|1691.4|1691.4|1695.15|1695.15|1696.23|1696.23|1691.4|1691.4|0
1607526600000|2020-12-09 15:10:00|1695.69|1695.69|1699.44|1699.44|1699.44|1699.44|1692.47|1692.47|0
1607526900000|2020-12-09 15:15:00|1698.9|1698.9|1700.13|1700.13|1703.19|1703.19|1698.37|1698.37|0
1607527200000|2020-12-09 15:20:00|1699.06|1699.06|1698.3|1698.3|1702.27|1702.27|1698.3|1698.3|0
1607527500000|2020-12-09 15:25:00|1698.83|1698.83|1698.27|1698.27|1699.37|1699.37|1697.73|1697.73|0
1607527800000|2020-12-09 15:30:00|1698.8|1698.8|1692.7|1692.7|1698.8|1698.8|1692.7|1692.7|0
1607528100000|2020-12-09 15:35:00|1691.63|1691.63|1692.29|1692.29|1692.29|1692.29|1689.82|1689.82|0
1607528400000|2020-12-09 15:40:00|1692.83|1692.83|1690.56|1690.56|1694.97|1694.97|1690.56|1690.56|0
1607528700000|2020-12-09 15:45:00|1692.17|1692.17|1689.45|1689.45|1692.33|1692.33|1687.84|1687.84|0
1607529000000|2020-12-09 15:50:00|1688.37|1688.37|1687.63|1687.63|1688.7|1688.7|1687.1|1687.1|0
1607529300000|2020-12-09 15:55:00|1687.1|1687.1|1685.11|1685.11|1687.1|1687.1|1685.11|1685.11|0
1607529600000|2020-12-09 16:00:00|1685.64|1685.64|1687.48|1687.48|1688.01|1688.01|1685.64|1685.64|0
1607529900000|2020-12-09 16:05:00|1688.01|1688.01|1685.93|1685.93|1691.83|1691.83|1685.93|1685.93|0
1607530200000|2020-12-09 16:10:00|1685.78|1685.78|1685|1685|1686.16|1686.16|1683.32|1683.32|0
1607530500000|2020-12-09 16:15:00|1685.54|1685.54|1682.71|1682.71|1685.54|1685.54|1682.17|1682.17|0
1607530800000|2020-12-09 16:20:00|1682.86|1682.86|1679.96|1679.96|1682.86|1682.86|1676.88|1676.88|0
1607531100000|2020-12-09 16:25:00|1678.89|1678.89|1676.14|1676.14|1679.55|1679.55|1675.58|1675.58|0
1607588100000|2020-12-10 08:15:00|1644.06|1644.06|1637.34|1637.34|1647.81|1647.81|1636.72|1636.72|0
1607588400000|2020-12-10 08:20:00|1637.88|1637.88|1649.09|1649.09|1649.09|1649.09|1637.88|1637.88|0
1607588700000|2020-12-10 08:25:00|1648.02|1648.02|1653.38|1653.38|1654.98|1654.98|1648.02|1648.02|0
1607589000000|2020-12-10 08:30:00|1653.91|1653.91|1653.67|1653.67|1656.06|1656.06|1651.23|1651.23|0
1607589300000|2020-12-10 08:35:00|1652.06|1652.06|1647.34|1647.34|1655.81|1655.81|1647.34|1647.34|0
1607589600000|2020-12-10 08:40:00|1645.19|1645.19|1642.51|1642.51|1645.19|1645.19|1641.44|1641.44|0
1607589900000|2020-12-10 08:45:00|1641.98|1641.98|1645.73|1645.73|1645.73|1645.73|1639.3|1639.3|0
1607590200000|2020-12-10 08:50:00|1646.8|1646.8|1649.03|1649.03|1649.03|1649.03|1644.12|1644.12|0
1607590500000|2020-12-10 08:55:00|1647.96|1647.96|1648.49|1648.49|1649.56|1649.56|1647.42|1647.42|0
1607590800000|2020-12-10 09:00:00|1648.53|1648.53|1645.85|1645.85|1648.53|1648.53|1644.25|1644.25|0
1607591100000|2020-12-10 09:05:00|1645.32|1645.32|1646.93|1646.93|1646.93|1646.93|1645.32|1645.32|0
1607591400000|2020-12-10 09:10:00|1646.72|1646.72|1646.34|1646.34|1647.41|1647.41|1645.8|1645.8|0
1607591700000|2020-12-10 09:15:00|1645.8|1645.8|1646.34|1646.34|1646.34|1646.34|1645.27|1645.27|0
1607592000000|2020-12-10 09:20:00|1646.87|1646.87|1652.23|1652.23|1652.23|1652.23|1646.87|1646.87|0
1607592300000|2020-12-10 09:25:00|1653.3|1653.3|1652.3|1652.3|1654.91|1654.91|1650.54|1650.54|0
1607592600000|2020-12-10 09:30:00|1651.77|1651.77|1651.24|1651.24|1651.93|1651.93|1650.33|1650.33|0
1607592900000|2020-12-10 09:35:00|1650.71|1650.71|1650.71|1650.71|1650.71|1650.71|1649.63|1649.63|0
1607593200000|2020-12-10 09:40:00|1650.33|1650.33|1649.92|1649.92|1650.46|1650.46|1648.32|1648.32|0
1607593500000|2020-12-10 09:45:00|1650.46|1650.46|1657.42|1657.42|1660.15|1660.15|1650.46|1650.46|0
1607593800000|2020-12-10 09:50:00|1656.89|1656.89|1652.93|1652.93|1658.5|1658.5|1652.93|1652.93|0
1607594100000|2020-12-10 09:55:00|1653.24|1653.24|1650.25|1650.25|1653.24|1653.24|1648.64|1648.64|0
1607594400000|2020-12-10 10:00:00|1650.21|1650.21|1650.21|1650.21|1651.28|1651.28|1650.21|1650.21|0
1607594700000|2020-12-10 10:05:00|1649.68|1649.68|1647.49|1647.49|1649.68|1649.68|1647.49|1647.49|0
1607595000000|2020-12-10 10:10:00|1648.56|1648.56|1646.42|1646.42|1648.56|1648.56|1646.42|1646.42|0
1607595300000|2020-12-10 10:15:00|1646.95|1646.95|1648.56|1648.56|1649.1|1649.1|1646.42|1646.42|0
1607595600000|2020-12-10 10:20:00|1649.63|1649.63|1648.56|1648.56|1650.71|1650.71|1648.56|1648.56|0
1607595900000|2020-12-10 10:25:00|1648.03|1648.03|1648.03|1648.03|1648.56|1648.56|1648.03|1648.03|0
1607596200000|2020-12-10 10:30:00|1647.49|1647.49|1647.49|1647.49|1648.03|1648.03|1646.42|1646.42|0
1607596500000|2020-12-10 10:35:00|1646.95|1646.95|1647.49|1647.49|1647.49|1647.49|1646.95|1646.95|0
1607596800000|2020-12-10 10:40:00|1646.95|1646.95|1644.81|1644.81|1647.49|1647.49|1644.81|1644.81|0
1607597100000|2020-12-10 10:45:00|1644.28|1644.28|1644.81|1644.81|1645.88|1645.88|1644.28|1644.28|0
1607597400000|2020-12-10 10:50:00|1644.28|1644.28|1643.74|1643.74|1644.81|1644.81|1643.2|1643.2|0
1607597700000|2020-12-10 10:55:00|1644.81|1644.81|1645.88|1645.88|1645.88|1645.88|1644.28|1644.28|0
1607598000000|2020-12-10 11:00:00|1645.35|1645.35|1644.73|1644.73|1646.34|1646.34|1644.73|1644.73|0
1607598300000|2020-12-10 11:05:00|1644.19|1644.19|1643.66|1643.66|1644.19|1644.19|1643.66|1643.66|0
1607598600000|2020-12-10 11:10:00|1643.12|1643.12|1644.19|1644.19|1646.34|1646.34|1643.12|1643.12|0
1607598900000|2020-12-10 11:15:00|1643.12|1643.12|1642.63|1642.63|1644.73|1644.73|1642.09|1642.09|0
1607599200000|2020-12-10 11:20:00|1643.16|1643.16|1644.23|1644.23|1646.38|1646.38|1643.16|1643.16|0
1607599500000|2020-12-10 11:25:00|1644.07|1644.07|1644.07|1644.07|1644.6|1644.6|1644.07|1644.07|0
1607599800000|2020-12-10 11:30:00|1643.53|1643.53|1645.68|1645.68|1646.21|1646.21|1643.53|1643.53|0
1607600100000|2020-12-10 11:35:00|1645.59|1645.59|1646.13|1646.13|1646.13|1646.13|1643.45|1643.45|0
1607600400000|2020-12-10 11:40:00|1645.59|1645.59|1652.02|1652.02|1652.02|1652.02|1645.59|1645.59|0
1607600700000|2020-12-10 11:45:00|1652.11|1652.11|1651.49|1651.49|1653.63|1653.63|1651.49|1651.49|0
1607601000000|2020-12-10 11:50:00|1650.95|1650.95|1653.63|1653.63|1653.63|1653.63|1649.88|1649.88|0
1607601300000|2020-12-10 11:55:00|1654.7|1654.7|1656.11|1656.11|1656.11|1656.11|1652.93|1652.93|0
1607601600000|2020-12-10 12:00:00|1655.03|1655.03|1650.06|1650.06|1655.03|1655.03|1650.06|1650.06|0
1607601900000|2020-12-10 12:05:00|1650.59|1650.59|1650.06|1650.06|1651.13|1651.13|1650.06|1650.06|0
1607602200000|2020-12-10 12:10:00|1649.97|1649.97|1648|1648|1650.01|1650.01|1648|1648|0
1607602500000|2020-12-10 12:15:00|1647.96|1647.96|1647.43|1647.43|1647.96|1647.96|1646.36|1646.36|0
1607602800000|2020-12-10 12:20:00|1646.89|1646.89|1645.7|1645.7|1646.89|1646.89|1644.62|1644.62|0
1607603100000|2020-12-10 12:25:00|1646.77|1646.77|1644.76|1644.76|1646.77|1646.77|1644.76|1644.76|0
1607603400000|2020-12-10 12:30:00|1644.22|1644.22|1643.19|1643.19|1644.8|1644.8|1643.07|1643.07|0
1607603700000|2020-12-10 12:35:00|1642.66|1642.66|1643.95|1643.95|1643.95|1643.95|1642.66|1642.66|0
1607604000000|2020-12-10 12:40:00|1644.08|1644.08|1644.88|1644.88|1645.89|1645.89|1644.08|1644.08|0
1607604300000|2020-12-10 12:45:00|1645.42|1645.42|1644.34|1644.34|1649.7|1649.7|1644.34|1644.34|0
1607604600000|2020-12-10 12:50:00|1643.81|1643.81|1643.07|1643.07|1643.81|1643.81|1641.46|1641.46|0
1607604900000|2020-12-10 12:55:00|1642.9|1642.9|1641.91|1641.91|1642.9|1642.9|1640.76|1640.76|0
1607605200000|2020-12-10 13:00:00|1643.52|1643.52|1644.59|1644.59|1644.59|1644.59|1642.45|1642.45|0
1607605500000|2020-12-10 13:05:00|1644.06|1644.06|1644.35|1644.35|1644.35|1644.35|1643.03|1643.03|0
1607605800000|2020-12-10 13:10:00|1645.42|1645.42|1645.17|1645.17|1645.95|1645.95|1643.81|1643.81|0
1607606100000|2020-12-10 13:15:00|1644.63|1644.63|1642.86|1642.86|1644.63|1644.63|1641.25|1641.25|0
1607606400000|2020-12-10 13:20:00|1644.47|1644.47|1644.47|1644.47|1645.71|1645.71|1644.47|1644.47|0
1607606700000|2020-12-10 13:25:00|1645.54|1645.54|1647.68|1647.68|1647.68|1647.68|1645.54|1645.54|0
1607607000000|2020-12-10 13:30:00|1648.22|1648.22|1647.68|1647.68|1648.22|1648.22|1647.68|1647.68|0
1607607300000|2020-12-10 13:35:00|1647.15|1647.15|1646.08|1646.08|1648.22|1648.22|1646.08|1646.08|0
1607607600000|2020-12-10 13:40:00|1645.54|1645.54|1643.4|1643.4|1645.54|1645.54|1642.86|1642.86|0
1607607900000|2020-12-10 13:45:00|1642.86|1642.86|1644.69|1644.69|1645.23|1645.23|1642.86|1642.86|0
1607608200000|2020-12-10 13:50:00|1644.16|1644.16|1641.36|1641.36|1644.16|1644.16|1640.82|1640.82|0
1607608500000|2020-12-10 13:55:00|1641.89|1641.89|1639.12|1639.12|1642.96|1642.96|1638.13|1638.13|0
1607608800000|2020-12-10 14:00:00|1639.2|1639.2|1639.05|1639.05|1640.81|1640.81|1638.51|1638.51|0
1607609100000|2020-12-10 14:05:00|1639.58|1639.58|1635.75|1635.75|1639.58|1639.58|1634.14|1634.14|0
1607609400000|2020-12-10 14:10:00|1634.14|1634.14|1633.04|1633.04|1634.6|1634.6|1632.38|1632.38|0
1607609700000|2020-12-10 14:15:00|1632.88|1632.88|1631.81|1631.81|1633.42|1633.42|1631.81|1631.81|0
1607610000000|2020-12-10 14:20:00|1632.35|1632.35|1636.48|1636.48|1636.48|1636.48|1632.35|1632.35|0
1607610300000|2020-12-10 14:25:00|1637.01|1637.01|1636.25|1636.25|1637.86|1637.86|1635.18|1635.18|0
1607610600000|2020-12-10 14:30:00|1636.79|1636.79|1635.17|1635.17|1637.94|1637.94|1635.17|1635.17|0
1607610900000|2020-12-10 14:35:00|1635.71|1635.71|1639.3|1639.3|1639.3|1639.3|1635.55|1635.55|0
1607611200000|2020-12-10 14:40:00|1639.84|1639.84|1641.4|1641.4|1641.94|1641.94|1638.19|1638.19|0
1607611500000|2020-12-10 14:45:00|1641.94|1641.94|1647.28|1647.28|1647.81|1647.81|1641.94|1641.94|0
1607611800000|2020-12-10 14:50:00|1647.81|1647.81|1646.1|1646.1|1647.94|1647.94|1645.26|1645.26|0
1607612100000|2020-12-10 14:55:00|1647.18|1647.18|1653.07|1653.07|1653.07|1653.07|1647.18|1647.18|0
1607612400000|2020-12-10 15:00:00|1653.61|1653.61|1654.14|1654.14|1654.68|1654.68|1651.46|1651.46|0
1607612700000|2020-12-10 15:05:00|1653.99|1653.99|1653.95|1653.95|1655.55|1655.55|1652.34|1652.34|0
1607613000000|2020-12-10 15:10:00|1652.87|1652.87|1651.27|1651.27|1652.87|1652.87|1650.73|1650.73|0
1607613300000|2020-12-10 15:15:00|1651.18|1651.18|1652.3|1652.3|1652.83|1652.83|1650.69|1650.69|0
1607613600000|2020-12-10 15:20:00|1652.83|1652.83|1656.05|1656.05|1656.05|1656.05|1652.3|1652.3|0
1607613900000|2020-12-10 15:25:00|1655.51|1655.51|1652.9|1652.9|1655.51|1655.51|1652.37|1652.37|0
1607614200000|2020-12-10 15:30:00|1652.37|1652.37|1650.52|1650.52|1652.82|1652.82|1650.52|1650.52|0
1607614500000|2020-12-10 15:35:00|1650.4|1650.4|1652.74|1652.74|1653.28|1653.28|1650.06|1650.06|0
1607614800000|2020-12-10 15:40:00|1652.2|1652.2|1647.95|1647.95|1652.2|1652.2|1647.95|1647.95|0
1607615100000|2020-12-10 15:45:00|1647.99|1647.99|1644.77|1644.77|1647.99|1647.99|1644.77|1644.77|0
1607615400000|2020-12-10 15:50:00|1645.84|1645.84|1643.31|1643.31|1646.38|1646.38|1641.94|1641.94|0
1607615700000|2020-12-10 15:55:00|1643.35|1643.35|1643.93|1643.93|1644.46|1644.46|1642.12|1642.12|0
1607616000000|2020-12-10 16:00:00|1643.84|1643.84|1649.09|1649.09|1651.07|1651.07|1643.84|1643.84|0
1607616300000|2020-12-10 16:05:00|1649.63|1649.63|1645.14|1645.14|1650.25|1650.25|1645.14|1645.14|0
1607616600000|2020-12-10 16:10:00|1645.67|1645.67|1646.33|1646.33|1646.74|1646.74|1644.44|1644.44|0
1607616900000|2020-12-10 16:15:00|1646.37|1646.37|1646.51|1646.51|1647.42|1647.42|1644.21|1644.21|0
1607617200000|2020-12-10 16:20:00|1645.97|1645.97|1645.49|1645.49|1646.1|1646.1|1644.28|1644.28|0
1607617500000|2020-12-10 16:25:00|1645.61|1645.61|1642.29|1642.29|1645.74|1645.74|1642.13|1642.13|0
1607674500000|2020-12-11 08:15:00|1609.08|1609.08|1603.94|1603.94|1614.21|1614.21|1602.87|1602.87|0
1607674800000|2020-12-11 08:20:00|1602.34|1602.34|1603.1|1603.1|1607.92|1607.92|1602.25|1602.25|0
1607675100000|2020-12-11 08:25:00|1603.41|1603.41|1605.02|1605.02|1606.62|1606.62|1601.8|1601.8|0
1607675400000|2020-12-11 08:30:00|1604.48|1604.48|1596.98|1596.98|1604.48|1604.48|1595.37|1595.37|0
1607675700000|2020-12-11 08:35:00|1596.44|1596.44|1592.78|1592.78|1597.22|1597.22|1592.24|1592.24|0
1607676000000|2020-12-11 08:40:00|1592.24|1592.24|1592.78|1592.78|1594.38|1594.38|1591.17|1591.17|0
1607676300000|2020-12-11 08:45:00|1592.24|1592.24|1591.93|1591.93|1594.38|1594.38|1589.56|1589.56|0
1607676600000|2020-12-11 08:50:00|1592.47|1592.47|1589.62|1589.62|1592.47|1592.47|1588.01|1588.01|0
1607676900000|2020-12-11 08:55:00|1590.69|1590.69|1597.04|1597.04|1598.11|1598.11|1590.69|1590.69|0
1607677200000|2020-12-11 09:00:00|1598.11|1598.11|1600.65|1600.65|1600.65|1600.65|1595.97|1595.97|0
1607677500000|2020-12-11 09:05:00|1601.18|1601.18|1610.1|1610.1|1610.1|1610.1|1601.18|1601.18|0
1607677800000|2020-12-11 09:10:00|1609.56|1609.56|1609.56|1609.56|1609.56|1609.56|1608.49|1608.49|0
1607678100000|2020-12-11 09:15:00|1611.71|1611.71|1609.44|1609.44|1612.24|1612.24|1608.49|1608.49|0
1607678400000|2020-12-11 09:20:00|1607.83|1607.83|1606.91|1606.91|1608.9|1608.9|1606.76|1606.76|0
1607678700000|2020-12-11 09:25:00|1608.52|1608.52|1614.54|1614.54|1615.08|1615.08|1608.52|1608.52|0
1607679000000|2020-12-11 09:30:00|1614.01|1614.01|1618.55|1618.55|1619.79|1619.79|1614.01|1614.01|0
1607679300000|2020-12-11 09:35:00|1618.01|1618.01|1616|1616|1618.01|1618.01|1614.93|1614.93|0
1607679600000|2020-12-11 09:40:00|1614.93|1614.93|1612.94|1612.94|1614.93|1614.93|1612.94|1612.94|0
1607679900000|2020-12-11 09:45:00|1612.41|1612.41|1612.94|1612.94|1612.94|1612.94|1612.41|1612.41|0
1607680200000|2020-12-11 09:50:00|1611.87|1611.87|1610.18|1610.18|1611.87|1611.87|1609.03|1609.03|0
1607680500000|2020-12-11 09:55:00|1609.11|1609.11|1606.89|1606.89|1609.65|1609.65|1606.29|1606.29|0
1607680800000|2020-12-11 10:00:00|1607.43|1607.43|1608.5|1608.5|1610.11|1610.11|1607.43|1607.43|0
1607681100000|2020-12-11 10:05:00|1607.97|1607.97|1599.1|1599.1|1608.5|1608.5|1599.1|1599.1|0
1607681400000|2020-12-11 10:10:00|1598.03|1598.03|1598.96|1598.96|1600.57|1600.57|1598.03|1598.03|0
1607681700000|2020-12-11 10:15:00|1599.5|1599.5|1602.4|1602.4|1602.71|1602.71|1599.5|1599.5|0
1607682000000|2020-12-11 10:20:00|1602.94|1602.94|1604.31|1604.31|1604.31|1604.31|1602.32|1602.32|0
1607682300000|2020-12-11 10:25:00|1603.77|1603.77|1602.78|1602.78|1604.31|1604.31|1602.25|1602.25|0
1607682600000|2020-12-11 10:30:00|1603.86|1603.86|1604.04|1604.04|1604.04|1604.04|1602.43|1602.43|0
1607682900000|2020-12-11 10:35:00|1605.11|1605.11|1602.69|1602.69|1606.18|1606.18|1602.69|1602.69|0
1607683200000|2020-12-11 10:40:00|1601.62|1601.62|1599.48|1599.48|1601.62|1601.62|1599.48|1599.48|0
1607683500000|2020-12-11 10:45:00|1600.55|1600.55|1600.24|1600.24|1600.55|1600.55|1600.24|1600.24|0
1607683800000|2020-12-11 10:50:00|1600.77|1600.77|1601.6|1601.6|1602.96|1602.96|1600.77|1600.77|0
1607684100000|2020-12-11 10:55:00|1601.06|1601.06|1598.38|1598.38|1601.06|1601.06|1598.38|1598.38|0
1607684400000|2020-12-11 11:00:00|1598.92|1598.92|1598.38|1598.38|1599.45|1599.45|1598.38|1598.38|0
1607684700000|2020-12-11 11:05:00|1599.45|1599.45|1597.85|1597.85|1599.45|1599.45|1596.77|1596.77|0
1607685000000|2020-12-11 11:10:00|1597.54|1597.54|1594.04|1594.04|1597.54|1597.54|1594.04|1594.04|0
1607685300000|2020-12-11 11:15:00|1595.65|1595.65|1596.19|1596.19|1597.26|1597.26|1595.65|1595.65|0
1607685600000|2020-12-11 11:20:00|1595.65|1595.65|1594.89|1594.89|1595.65|1595.65|1592.74|1592.74|0
1607685900000|2020-12-11 11:25:00|1595.42|1595.42|1589.74|1589.74|1595.42|1595.42|1589.53|1589.53|0
1607686200000|2020-12-11 11:30:00|1590.27|1590.27|1591.88|1591.88|1591.88|1591.88|1589.2|1589.2|0
1607686500000|2020-12-11 11:35:00|1590.27|1590.27|1592.41|1592.41|1592.95|1592.95|1590.27|1590.27|0
1607686800000|2020-12-11 11:40:00|1591.88|1591.88|1591.88|1591.88|1592.41|1592.41|1591.88|1591.88|0
1607687100000|2020-12-11 11:45:00|1591.84|1591.84|1589.44|1589.44|1591.84|1591.84|1589.44|1589.44|0
1607687400000|2020-12-11 11:50:00|1589.97|1589.97|1588.9|1588.9|1590.51|1590.51|1588.9|1588.9|0
1607687700000|2020-12-11 11:55:00|1589.44|1589.44|1595.08|1595.08|1595.08|1595.08|1588.65|1588.65|0
1607688000000|2020-12-11 12:00:00|1595.61|1595.61|1590.56|1590.56|1595.61|1595.61|1588.96|1588.96|0
1607688300000|2020-12-11 12:05:00|1592.17|1592.17|1591.1|1591.1|1592.71|1592.71|1591.1|1591.1|0
1607688600000|2020-12-11 12:10:00|1592.17|1592.17|1592.21|1592.21|1592.75|1592.75|1592.17|1592.17|0
1607688900000|2020-12-11 12:15:00|1592.75|1592.75|1595.3|1595.3|1595.3|1595.3|1592.09|1592.09|0
1607689200000|2020-12-11 12:20:00|1595.15|1595.15|1594.92|1594.92|1595.84|1595.84|1594.23|1594.23|0
1607689500000|2020-12-11 12:25:00|1595.99|1595.99|1599.21|1599.21|1599.75|1599.75|1595.99|1595.99|0
1607689800000|2020-12-11 12:30:00|1599.75|1599.75|1595.99|1595.99|1599.75|1599.75|1595.46|1595.46|0
1607690100000|2020-12-11 12:35:00|1597.07|1597.07|1596.53|1596.53|1597.07|1597.07|1595.99|1595.99|0
1607690400000|2020-12-11 12:40:00|1597.6|1597.6|1596.53|1596.53|1597.6|1597.6|1596.53|1596.53|0
1607690700000|2020-12-11 12:45:00|1595.46|1595.46|1594.92|1594.92|1595.99|1595.99|1594.39|1594.39|0
1607691000000|2020-12-11 12:50:00|1595.46|1595.46|1598.14|1598.14|1598.14|1598.14|1595.46|1595.46|0
1607691300000|2020-12-11 12:55:00|1598.67|1598.67|1599.21|1599.21|1599.75|1599.75|1598.67|1598.67|0
1607691600000|2020-12-11 13:00:00|1599.75|1599.75|1603.79|1603.79|1603.79|1603.79|1599.75|1599.75|0
1607691900000|2020-12-11 13:05:00|1603.94|1603.94|1604.72|1604.72|1604.72|1604.72|1603.94|1603.94|0
1607692200000|2020-12-11 13:10:00|1604.57|1604.57|1603.65|1603.65|1604.57|1604.57|1601.89|1601.89|0
1607692500000|2020-12-11 13:15:00|1604.72|1604.72|1606.13|1606.13|1606.87|1606.87|1604.72|1604.72|0
1607692800000|2020-12-11 13:20:00|1605.05|1605.05|1605.05|1605.05|1606.13|1606.13|1605.05|1605.05|0
1607693100000|2020-12-11 13:25:00|1606.13|1606.13|1607.11|1607.11|1607.11|1607.11|1606.04|1606.04|0
1607693400000|2020-12-11 13:30:00|1607.65|1607.65|1605.42|1605.42|1608.19|1608.19|1605.42|1605.42|0
1607693700000|2020-12-11 13:35:00|1604.89|1604.89|1602.59|1602.59|1604.89|1604.89|1602.59|1602.59|0
1607694000000|2020-12-11 13:40:00|1602.55|1602.55|1601.86|1601.86|1602.55|1602.55|1601.86|1601.86|0
1607694300000|2020-12-11 13:45:00|1602.39|1602.39|1604.25|1604.25|1604.5|1604.5|1602.39|1602.39|0
1607694600000|2020-12-11 13:50:00|1604.78|1604.78|1606.88|1606.88|1607.46|1607.46|1604.78|1604.78|0
1607694900000|2020-12-11 13:55:00|1606.35|1606.35|1606.01|1606.01|1606.35|1606.35|1605.28|1605.28|0
1607695200000|2020-12-11 14:00:00|1605.47|1605.47|1607.08|1607.08|1607.62|1607.62|1605.47|1605.47|0
1607695500000|2020-12-11 14:05:00|1607.16|1607.16|1605.47|1605.47|1607.16|1607.16|1605.47|1605.47|0
1607695800000|2020-12-11 14:10:00|1606.55|1606.55|1607.62|1607.62|1607.62|1607.62|1606.55|1606.55|0
1607696100000|2020-12-11 14:15:00|1607.08|1607.08|1607.62|1607.62|1607.62|1607.62|1606.55|1606.55|0
1607696400000|2020-12-11 14:20:00|1607.08|1607.08|1608.15|1608.15|1608.15|1608.15|1606.55|1606.55|0
1607696700000|2020-12-11 14:25:00|1608.69|1608.69|1614.7|1614.7|1614.7|1614.7|1608.69|1608.69|0
1607697000000|2020-12-11 14:30:00|1614.16|1614.16|1616.31|1616.31|1616.31|1616.31|1613.09|1613.09|0
1607697300000|2020-12-11 14:35:00|1617.38|1617.38|1613.09|1613.09|1617.38|1617.38|1612.02|1612.02|0
1607697600000|2020-12-11 14:40:00|1612.56|1612.56|1612.71|1612.71|1615.77|1615.77|1611.48|1611.48|0
1607697900000|2020-12-11 14:45:00|1613.78|1613.78|1610.98|1610.98|1615.8|1615.8|1610.98|1610.98|0
1607698200000|2020-12-11 14:50:00|1610.82|1610.82|1608.6|1608.6|1610.82|1610.82|1607.53|1607.53|0
1607698500000|2020-12-11 14:55:00|1608.06|1608.06|1606.22|1606.22|1608.68|1608.68|1605.15|1605.15|0
1607698800000|2020-12-11 15:00:00|1606.75|1606.75|1603|1603|1608.36|1608.36|1603|1603|0
1607699100000|2020-12-11 15:05:00|1602.85|1602.85|1594.66|1594.66|1602.85|1602.85|1594.66|1594.66|0
1607699400000|2020-12-11 15:10:00|1596.26|1596.26|1597.72|1597.72|1597.72|1597.72|1595.73|1595.73|0
1607699700000|2020-12-11 15:15:00|1598.83|1598.83|1598.48|1598.48|1599.59|1599.59|1596.53|1596.53|0
1607700000000|2020-12-11 15:20:00|1597.94|1597.94|1600.09|1600.09|1600.09|1600.09|1597.41|1597.41|0
1607700300000|2020-12-11 15:25:00|1600.24|1600.24|1598.63|1598.63|1600.24|1600.24|1598.1|1598.1|0
1607700600000|2020-12-11 15:30:00|1598.79|1598.79|1602.43|1602.43|1602.43|1602.43|1598.79|1598.79|0
1607700900000|2020-12-11 15:35:00|1601.35|1601.35|1601.45|1601.45|1602.14|1602.14|1600.82|1600.82|0
1607701200000|2020-12-11 15:40:00|1601.28|1601.28|1596.53|1596.53|1601.82|1601.82|1596.53|1596.53|0
1607701500000|2020-12-11 15:45:00|1597.07|1597.07|1596.15|1596.15|1598.29|1598.29|1596.15|1596.15|0
1607701800000|2020-12-11 15:50:00|1595.61|1595.61|1594.01|1594.01|1596.15|1596.15|1593.47|1593.47|0
1607702100000|2020-12-11 15:55:00|1594.54|1594.54|1595.57|1595.57|1596.11|1596.11|1594.01|1594.01|0
1607702400000|2020-12-11 16:00:00|1595.53|1595.53|1597.14|1597.14|1597.67|1597.67|1595.53|1595.53|0
1607702700000|2020-12-11 16:05:00|1597.29|1597.29|1597.06|1597.06|1597.45|1597.45|1596.38|1596.38|0
1607703000000|2020-12-11 16:10:00|1597.59|1597.59|1596.55|1596.55|1598.13|1598.13|1595.52|1595.52|0
1607703300000|2020-12-11 16:15:00|1596.51|1596.51|1596.05|1596.05|1597.09|1597.09|1595.48|1595.48|0
1607703600000|2020-12-11 16:20:00|1596.58|1596.58|1593.99|1593.99|1596.58|1596.58|1593.45|1593.45|0
1607703900000|2020-12-11 16:25:00|1593.95|1593.95|1591.36|1591.36|1595.9|1595.9|1590.39|1590.39|0
1607933700000|2020-12-14 08:15:00|1634.49|1634.49|1637.54|1637.54|1637.54|1637.54|1632.72|1632.72|0
1607934000000|2020-12-14 08:20:00|1639.69|1639.69|1638.08|1638.08|1640.76|1640.76|1634.87|1634.87|0
1607934300000|2020-12-14 08:25:00|1636.47|1636.47|1642.14|1642.14|1642.14|1642.14|1632.72|1632.72|0
1607934600000|2020-12-14 08:30:00|1641.07|1641.07|1642.14|1642.14|1643.75|1643.75|1639.46|1639.46|0
1607934900000|2020-12-14 08:35:00|1641.07|1641.07|1642.54|1642.54|1645.75|1645.75|1640.93|1640.93|0
1607935200000|2020-12-14 08:40:00|1641.46|1641.46|1641.46|1641.46|1641.46|1641.46|1640.93|1640.93|0
1607935500000|2020-12-14 08:45:00|1639.86|1639.86|1642.07|1642.07|1642.07|1642.07|1636.11|1636.11|0
1607935800000|2020-12-14 08:50:00|1642.23|1642.23|1637.95|1637.95|1642.38|1642.38|1637.95|1637.95|0
1607936100000|2020-12-14 08:55:00|1638.26|1638.26|1644.16|1644.16|1644.16|1644.16|1637.19|1637.19|0
1607936400000|2020-12-14 09:00:00|1645.23|1645.23|1647.71|1647.71|1648.07|1648.07|1645.23|1645.23|0
1607936700000|2020-12-14 09:05:00|1647.86|1647.86|1643.35|1643.35|1647.86|1647.86|1643.35|1643.35|0
1607937000000|2020-12-14 09:10:00|1642.82|1642.82|1641.21|1641.21|1642.82|1642.82|1640.67|1640.67|0
1607937300000|2020-12-14 09:15:00|1641.74|1641.74|1642.28|1642.28|1647.1|1647.1|1641.21|1641.21|0
1607937600000|2020-12-14 09:20:00|1641.74|1641.74|1643.89|1643.89|1644.42|1644.42|1641.74|1641.74|0
1607937900000|2020-12-14 09:25:00|1643.35|1643.35|1642.82|1642.82|1643.89|1643.89|1642.82|1642.82|0
1607938200000|2020-12-14 09:30:00|1642.28|1642.28|1642.82|1642.82|1643.35|1643.35|1641.97|1641.97|0
1607938500000|2020-12-14 09:35:00|1641.74|1641.74|1646.53|1646.53|1647.06|1647.06|1641.74|1641.74|0
1607938800000|2020-12-14 09:40:00|1645.99|1645.99|1647.6|1647.6|1648.13|1648.13|1644.92|1644.92|0
1607939100000|2020-12-14 09:45:00|1648.13|1648.13|1647.02|1647.02|1648.13|1648.13|1646.48|1646.48|0
1607939400000|2020-12-14 09:50:00|1648.09|1648.09|1646.48|1646.48|1648.09|1648.09|1646.48|1646.48|0
1607939700000|2020-12-14 09:55:00|1646.64|1646.64|1646.64|1646.64|1646.64|1646.64|1646.64|1646.64|0
1607940000000|2020-12-14 10:00:00|1646.1|1646.1|1645.57|1645.57|1646.1|1646.1|1645.57|1645.57|0
1607940300000|2020-12-14 10:05:00|1646.64|1646.64|1646.93|1646.93|1647.55|1647.55|1645.57|1645.57|0
1607940600000|2020-12-14 10:10:00|1648|1648|1649.36|1649.36|1649.36|1649.36|1646.68|1646.68|0
1607940900000|2020-12-14 10:15:00|1649.9|1649.9|1652.57|1652.57|1653.65|1653.65|1649.9|1649.9|0
1607941200000|2020-12-14 10:20:00|1651.5|1651.5|1651.5|1651.5|1651.5|1651.5|1649.9|1649.9|0
1607941500000|2020-12-14 10:25:00|1652.04|1652.04|1652.86|1652.86|1653.11|1653.11|1652.04|1652.04|0
1607941800000|2020-12-14 10:30:00|1653.93|1653.93|1658.76|1658.76|1659.29|1659.29|1653.93|1653.93|0
1607942100000|2020-12-14 10:35:00|1659.83|1659.83|1661.44|1661.44|1661.44|1661.44|1659.83|1659.83|0
1607942400000|2020-12-14 10:40:00|1661.97|1661.97|1663.58|1663.58|1665.72|1665.72|1661.97|1661.97|0
1607942700000|2020-12-14 10:45:00|1663.27|1663.27|1663.27|1663.27|1663.81|1663.81|1663.27|1663.27|0
1607943000000|2020-12-14 10:50:00|1662.2|1662.2|1658.98|1658.98|1662.2|1662.2|1658.98|1658.98|0
1607943300000|2020-12-14 10:55:00|1658.45|1658.45|1659.52|1659.52|1661.13|1661.13|1658.45|1658.45|0
1607943600000|2020-12-14 11:00:00|1658.45|1658.45|1660.39|1660.39|1660.8|1660.8|1656.3|1656.3|0
1607943900000|2020-12-14 11:05:00|1660.55|1660.55|1663.06|1663.06|1663.34|1663.34|1660.55|1660.55|0
1607944200000|2020-12-14 11:10:00|1663.59|1663.59|1662.15|1662.15|1664.13|1664.13|1661.45|1661.45|0
1607944500000|2020-12-14 11:15:00|1663.22|1663.22|1661.08|1661.08|1663.76|1663.76|1661.08|1661.08|0
1607944800000|2020-12-14 11:20:00|1661.04|1661.04|1660.5|1660.5|1661.04|1661.04|1660.5|1660.5|0
1607945100000|2020-12-14 11:25:00|1660.54|1660.54|1661.2|1661.2|1661.2|1661.2|1660.54|1660.54|0
1607945400000|2020-12-14 11:30:00|1661.74|1661.74|1661.28|1661.28|1663.43|1663.43|1661.28|1661.28|0
1607945700000|2020-12-14 11:35:00|1661.82|1661.82|1664.05|1664.05|1664.05|1664.05|1661.82|1661.82|0
1607946000000|2020-12-14 11:40:00|1665.12|1665.12|1670.76|1670.76|1670.76|1670.76|1661.9|1661.9|0
1607946300000|2020-12-14 11:45:00|1669.69|1669.69|1666.32|1666.32|1669.69|1669.69|1665.25|1665.25|0
1607946600000|2020-12-14 11:50:00|1666.48|1666.48|1664.62|1664.62|1666.48|1666.48|1662.52|1662.52|0
1607946900000|2020-12-14 11:55:00|1664.09|1664.09|1668.85|1668.85|1668.85|1668.85|1664.09|1664.09|0
1607947200000|2020-12-14 12:00:00|1668.54|1668.54|1662.53|1662.53|1668.54|1668.54|1662.22|1662.22|0
1607947500000|2020-12-14 12:05:00|1663.6|1663.6|1662.46|1662.46|1663.6|1663.6|1662.46|1662.46|0
1607947800000|2020-12-14 12:10:00|1661.39|1661.39|1657.17|1657.17|1661.39|1661.39|1655.65|1655.65|0
1607948100000|2020-12-14 12:15:00|1656.93|1656.93|1657.15|1657.15|1657.24|1657.24|1656.93|1656.93|0
1607948400000|2020-12-14 12:20:00|1656.62|1656.62|1655.01|1655.01|1658.23|1658.23|1655.01|1655.01|0
1607948700000|2020-12-14 12:25:00|1655.55|1655.55|1656.77|1656.77|1656.77|1656.77|1654.09|1654.09|0
1607949000000|2020-12-14 12:30:00|1657.84|1657.84|1657.73|1657.73|1659.45|1659.45|1657.42|1657.42|0
1607949300000|2020-12-14 12:35:00|1657.89|1657.89|1656.66|1656.66|1657.89|1657.89|1655.59|1655.59|0
1607949600000|2020-12-14 12:40:00|1656.12|1656.12|1656.73|1656.73|1658.27|1658.27|1656.12|1656.12|0
1607949900000|2020-12-14 12:45:00|1656.19|1656.19|1656.04|1656.04|1656.73|1656.73|1655.88|1655.88|0
1607950200000|2020-12-14 12:50:00|1655.5|1655.5|1656.04|1656.04|1657.11|1657.11|1655.5|1655.5|0
1607950500000|2020-12-14 12:55:00|1655.5|1655.5|1658.68|1658.68|1658.68|1658.68|1655.5|1655.5|0
1607950800000|2020-12-14 13:00:00|1659.21|1659.21|1657.61|1657.61|1660.82|1660.82|1657.07|1657.07|0
1607951100000|2020-12-14 13:05:00|1658.14|1658.14|1657.07|1657.07|1658.68|1658.68|1656|1656|0
1607951400000|2020-12-14 13:10:00|1657.61|1657.61|1657.11|1657.11|1658.18|1658.18|1657.11|1657.11|0
1607951700000|2020-12-14 13:15:00|1656.96|1656.96|1655.57|1655.57|1656.96|1656.96|1655.04|1655.04|0
1607952000000|2020-12-14 13:20:00|1655.04|1655.04|1655.04|1655.04|1655.57|1655.57|1654.5|1654.5|0
1607952300000|2020-12-14 13:25:00|1655.57|1655.57|1660.4|1660.4|1660.4|1660.4|1655.57|1655.57|0
1607952600000|2020-12-14 13:30:00|1660.31|1660.31|1662.15|1662.15|1662.68|1662.68|1659.78|1659.78|0
1607952900000|2020-12-14 13:35:00|1662.11|1662.11|1662.02|1662.02|1662.11|1662.11|1662.02|1662.02|0
1607953200000|2020-12-14 13:40:00|1661.49|1661.49|1658.27|1658.27|1661.49|1661.49|1658.27|1658.27|0
1607953500000|2020-12-14 13:45:00|1658.81|1658.81|1659.35|1659.35|1659.35|1659.35|1658.81|1658.81|0
1607953800000|2020-12-14 13:50:00|1659.88|1659.88|1661.11|1661.11|1661.11|1661.11|1659.88|1659.88|0
1607954100000|2020-12-14 13:55:00|1661.26|1661.26|1663.94|1663.94|1663.94|1663.94|1660.19|1660.19|0
1607954400000|2020-12-14 14:00:00|1664.48|1664.48|1662.87|1662.87|1664.48|1664.48|1661.8|1661.8|0
1607954700000|2020-12-14 14:05:00|1663.41|1663.41|1662.72|1662.72|1663.41|1663.41|1662.02|1662.02|0
1607955000000|2020-12-14 14:10:00|1662.63|1662.63|1660.94|1660.94|1663.09|1663.09|1660.94|1660.94|0
1607955300000|2020-12-14 14:15:00|1660.41|1660.41|1661.4|1661.4|1663|1663|1660.41|1660.41|0
1607955600000|2020-12-14 14:20:00|1660.86|1660.86|1657.4|1657.4|1660.86|1660.86|1657.4|1657.4|0
1607955900000|2020-12-14 14:25:00|1657.71|1657.71|1658.17|1658.17|1659.24|1659.24|1657.64|1657.64|0
1607956200000|2020-12-14 14:30:00|1657.64|1657.64|1655.49|1655.49|1657.64|1657.64|1654.42|1654.42|0
1607956500000|2020-12-14 14:35:00|1654.96|1654.96|1656.18|1656.18|1656.18|1656.18|1654.96|1654.96|0
1607956800000|2020-12-14 14:40:00|1655.11|1655.11|1653.89|1653.89|1655.11|1655.11|1652.28|1652.28|0
1607957100000|2020-12-14 14:45:00|1654.42|1654.42|1654.42|1654.42|1654.96|1654.96|1653.89|1653.89|0
1607957400000|2020-12-14 14:50:00|1653.8|1653.8|1654.49|1654.49|1654.49|1654.49|1652.73|1652.73|0
1607957700000|2020-12-14 14:55:00|1653.96|1653.96|1654.11|1654.11|1654.11|1654.11|1653.04|1653.04|0
1607958000000|2020-12-14 15:00:00|1654.65|1654.65|1654.11|1654.11|1655.18|1655.18|1653.58|1653.58|0
1607958300000|2020-12-14 15:05:00|1654.65|1654.65|1654.27|1654.27|1655.72|1655.72|1654.11|1654.11|0
1607958600000|2020-12-14 15:10:00|1654.8|1654.8|1649.67|1649.67|1654.8|1654.8|1648.6|1648.6|0
1607958900000|2020-12-14 15:15:00|1650.21|1650.21|1654.41|1654.41|1654.41|1654.41|1650.04|1650.04|0
1607959200000|2020-12-14 15:20:00|1655.48|1655.48|1656.02|1656.02|1656.55|1656.55|1652.8|1652.8|0
1607959500000|2020-12-14 15:25:00|1657.09|1657.09|1664.06|1664.06|1664.06|1664.06|1657.09|1657.09|0
1607959800000|2020-12-14 15:30:00|1664.59|1664.59|1667.05|1667.05|1667.39|1667.39|1663.52|1663.52|0
1607960100000|2020-12-14 15:35:00|1668.13|1668.13|1669.58|1669.58|1669.58|1669.58|1665.83|1665.83|0
1607960400000|2020-12-14 15:40:00|1668.51|1668.51|1668.71|1668.71|1669.04|1669.04|1666.9|1666.9|0
1607960700000|2020-12-14 15:45:00|1668.18|1668.18|1661.97|1661.97|1668.18|1668.18|1661.97|1661.97|0
1607961000000|2020-12-14 15:50:00|1661.44|1661.44|1658.22|1658.22|1661.44|1661.44|1658.22|1658.22|0
1607961300000|2020-12-14 15:55:00|1658.14|1658.14|1653.44|1653.44|1658.96|1658.96|1653.44|1653.44|0
1607961600000|2020-12-14 16:00:00|1652.9|1652.9|1647.17|1647.17|1653.6|1653.6|1646.63|1646.63|0
1607961900000|2020-12-14 16:05:00|1647.21|1647.21|1646.75|1646.75|1647.21|1647.21|1646.52|1646.52|0
1607962200000|2020-12-14 16:10:00|1645.68|1645.68|1643.23|1643.23|1646.22|1646.22|1643.23|1643.23|0
1607962500000|2020-12-14 16:15:00|1644.3|1644.3|1643.23|1643.23|1644.3|1644.3|1643.23|1643.23|0
1607962800000|2020-12-14 16:20:00|1642.69|1642.69|1641.24|1641.24|1642.69|1642.69|1638.41|1638.41|0
1607963100000|2020-12-14 16:25:00|1641.78|1641.78|1639.72|1639.72|1642.75|1642.75|1639.68|1639.68|0
1608020100000|2020-12-15 08:15:00|1636.58|1636.58|1636.05|1636.05|1637.65|1637.65|1633.9|1633.9|0
1608020400000|2020-12-15 08:20:00|1638.19|1638.19|1639.26|1639.26|1640.33|1640.33|1636.58|1636.58|0
1608020700000|2020-12-15 08:25:00|1637.65|1637.65|1637.65|1637.65|1639.26|1639.26|1637.12|1637.12|0
1608021000000|2020-12-15 08:30:00|1638.73|1638.73|1639.26|1639.26|1642.48|1642.48|1638.73|1638.73|0
1608021300000|2020-12-15 08:35:00|1638.73|1638.73|1638.73|1638.73|1638.73|1638.73|1638.73|1638.73|0
1608021600000|2020-12-15 08:40:00|1638.88|1638.88|1636.74|1636.74|1638.88|1638.88|1635.13|1635.13|0
1608021900000|2020-12-15 08:45:00|1638.34|1638.34|1638.34|1638.34|1638.34|1638.34|1636.2|1636.2|0
1608022200000|2020-12-15 08:50:00|1637.81|1637.81|1641.56|1641.56|1642.1|1642.1|1637.27|1637.27|0
1608022500000|2020-12-15 08:55:00|1641.09|1641.09|1646.45|1646.45|1646.45|1646.45|1640.02|1640.02|0
1608022800000|2020-12-15 09:00:00|1645.38|1645.38|1646.99|1646.99|1646.99|1646.99|1644.31|1644.31|0
1608023100000|2020-12-15 09:05:00|1647.53|1647.53|1645.92|1645.92|1652.35|1652.35|1645.92|1645.92|0
1608023400000|2020-12-15 09:10:00|1646.99|1646.99|1647.52|1647.52|1649.67|1649.67|1646.99|1646.99|0
1608023700000|2020-12-15 09:15:00|1648.06|1648.06|1647.52|1647.52|1649.13|1649.13|1647.52|1647.52|0
1608024000000|2020-12-15 09:20:00|1648.06|1648.06|1651.05|1651.05|1651.19|1651.19|1648.06|1648.06|0
1608024300000|2020-12-15 09:25:00|1650.8|1650.8|1649.69|1649.69|1650.8|1650.8|1648.62|1648.62|0
1608024600000|2020-12-15 09:30:00|1651.3|1651.3|1647.38|1647.38|1651.83|1651.83|1647.38|1647.38|0
1608024900000|2020-12-15 09:35:00|1647.92|1647.92|1648.45|1648.45|1648.99|1648.99|1647.92|1647.92|0
1608025200000|2020-12-15 09:40:00|1647.92|1647.92|1647.34|1647.34|1648.95|1648.95|1646.8|1646.8|0
1608025500000|2020-12-15 09:45:00|1647.13|1647.13|1648.7|1648.7|1648.7|1648.7|1647.13|1647.13|0
1608025800000|2020-12-15 09:50:00|1648.16|1648.16|1649.84|1649.84|1649.84|1649.84|1646.02|1646.02|0
1608026100000|2020-12-15 09:55:00|1651.45|1651.45|1649.84|1649.84|1651.45|1651.45|1649.84|1649.84|0
1608026400000|2020-12-15 10:00:00|1649.31|1649.31|1650.38|1650.38|1650.38|1650.38|1648.24|1648.24|0
1608026700000|2020-12-15 10:05:00|1650.91|1650.91|1650.53|1650.53|1650.91|1650.91|1650.38|1650.38|0
1608027000000|2020-12-15 10:10:00|1650|1650|1650|1650|1651.07|1651.07|1649.46|1649.46|0
1608027300000|2020-12-15 10:15:00|1651.07|1651.07|1652.83|1652.83|1652.83|1652.83|1650.53|1650.53|0
1608027600000|2020-12-15 10:20:00|1652.46|1652.46|1650.32|1650.32|1652.46|1652.46|1650.32|1650.32|0
1608027900000|2020-12-15 10:25:00|1649.25|1649.25|1647.1|1647.1|1649.78|1649.78|1647.1|1647.1|0
1608028200000|2020-12-15 10:30:00|1646.03|1646.03|1649.78|1649.78|1649.78|1649.78|1646.03|1646.03|0
1608028500000|2020-12-15 10:35:00|1649.25|1649.25|1651.92|1651.92|1651.92|1651.92|1649.25|1649.25|0
1608028800000|2020-12-15 10:40:00|1653.53|1653.53|1651.92|1651.92|1653.53|1653.53|1651.39|1651.39|0
1608029100000|2020-12-15 10:45:00|1653|1653|1656.75|1656.75|1656.75|1656.75|1653|1653|0
1608029400000|2020-12-15 10:50:00|1657.28|1657.28|1656.75|1656.75|1657.28|1657.28|1656.75|1656.75|0
1608029700000|2020-12-15 10:55:00|1657.28|1657.28|1656.75|1656.75|1657.28|1657.28|1656.75|1656.75|0
1608030000000|2020-12-15 11:00:00|1655.68|1655.68|1654.22|1654.22|1656.75|1656.75|1653.53|1653.53|0
1608030300000|2020-12-15 11:05:00|1654.76|1654.76|1660.43|1660.43|1660.43|1660.43|1654.76|1654.76|0
1608030600000|2020-12-15 11:10:00|1659.89|1659.89|1663.11|1663.11|1663.64|1663.64|1659.89|1659.89|0
1608030900000|2020-12-15 11:15:00|1662.57|1662.57|1660.96|1660.96|1662.57|1662.57|1659.36|1659.36|0
1608031200000|2020-12-15 11:20:00|1660.43|1660.43|1658.75|1658.75|1660.43|1660.43|1656.68|1656.68|0
1608031500000|2020-12-15 11:25:00|1658.44|1658.44|1657.53|1657.53|1658.48|1658.48|1655.27|1655.27|0
1608031800000|2020-12-15 11:30:00|1658.07|1658.07|1659.02|1659.02|1660.21|1660.21|1658.07|1658.07|0
1608032100000|2020-12-15 11:35:00|1657.95|1657.95|1659.88|1659.88|1660.42|1660.42|1657.95|1657.95|0
1608032400000|2020-12-15 11:40:00|1660.95|1660.95|1665.78|1665.78|1665.78|1665.78|1660.95|1660.95|0
1608032700000|2020-12-15 11:45:00|1665.24|1665.24|1662.03|1662.03|1665.24|1665.24|1662.03|1662.03|0
1608033000000|2020-12-15 11:50:00|1661.49|1661.49|1664.71|1664.71|1664.71|1664.71|1660.95|1660.95|0
1608033300000|2020-12-15 11:55:00|1664.17|1664.17|1664.71|1664.71|1664.71|1664.71|1664.17|1664.17|0
1608033600000|2020-12-15 12:00:00|1665.78|1665.78|1668.66|1668.66|1671.34|1671.34|1665.53|1665.53|0
1608033900000|2020-12-15 12:05:00|1667.59|1667.59|1664.91|1664.91|1667.59|1667.59|1664.91|1664.91|0
1608034200000|2020-12-15 12:10:00|1664.38|1664.38|1666.22|1666.22|1666.22|1666.22|1664.38|1664.38|0
1608034500000|2020-12-15 12:15:00|1665.69|1665.69|1666.76|1666.76|1667.29|1667.29|1665.69|1665.69|0
1608034800000|2020-12-15 12:20:00|1666.22|1666.22|1666.76|1666.76|1666.76|1666.76|1665.69|1665.69|0
1608035100000|2020-12-15 12:25:00|1666.22|1666.22|1665.15|1665.15|1666.22|1666.22|1665.15|1665.15|0
1608035400000|2020-12-15 12:30:00|1664.61|1664.61|1664.24|1664.24|1664.61|1664.61|1664.08|1664.08|0
1608035700000|2020-12-15 12:35:00|1665.31|1665.31|1664.69|1664.69|1665.31|1665.31|1664.53|1664.53|0
1608036000000|2020-12-15 12:40:00|1665.22|1665.22|1665.22|1665.22|1665.76|1665.76|1665.22|1665.22|0
1608036300000|2020-12-15 12:45:00|1665.18|1665.18|1661.88|1661.88|1665.18|1665.18|1661.88|1661.88|0
1608036600000|2020-12-15 12:50:00|1661.57|1661.57|1662.11|1662.11|1662.64|1662.64|1661.57|1661.57|0
1608036900000|2020-12-15 12:55:00|1661.57|1661.57|1660.35|1660.35|1661.57|1661.57|1660.35|1660.35|0
1608037200000|2020-12-15 13:00:00|1658.74|1658.74|1657.32|1657.32|1658.74|1658.74|1657.16|1657.16|0
1608037500000|2020-12-15 13:05:00|1656.78|1656.78|1656.59|1656.59|1656.78|1656.78|1656.18|1656.18|0
1608037800000|2020-12-15 13:10:00|1656.06|1656.06|1654.87|1654.87|1656.52|1656.52|1654.87|1654.87|0
1608038100000|2020-12-15 13:15:00|1653.8|1653.8|1653.64|1653.64|1653.8|1653.8|1653.64|1653.64|0
1608038400000|2020-12-15 13:20:00|1654.71|1654.71|1653.75|1653.75|1654.86|1654.86|1653.75|1653.75|0
1608038700000|2020-12-15 13:25:00|1655.36|1655.36|1655.89|1655.89|1655.89|1655.89|1655.32|1655.32|0
1608039000000|2020-12-15 13:30:00|1656.97|1656.97|1660.18|1660.18|1660.18|1660.18|1656.97|1656.97|0
1608039300000|2020-12-15 13:35:00|1659.97|1659.97|1658.37|1658.37|1659.97|1659.97|1658.37|1658.37|0
1608039600000|2020-12-15 13:40:00|1657.83|1657.83|1654.91|1654.91|1659.44|1659.44|1654.91|1654.91|0
1608039900000|2020-12-15 13:45:00|1655.45|1655.45|1655.45|1655.45|1655.98|1655.98|1654.38|1654.38|0
1608040200000|2020-12-15 13:50:00|1655.98|1655.98|1656.6|1656.6|1657.14|1657.14|1655.98|1655.98|0
1608040500000|2020-12-15 13:55:00|1657.07|1657.07|1656|1656|1657.07|1657.07|1655.46|1655.46|0
1608040800000|2020-12-15 14:00:00|1655.53|1655.53|1656.07|1656.07|1656.6|1656.6|1654.46|1654.46|0
1608041100000|2020-12-15 14:05:00|1657.68|1657.68|1656.07|1656.07|1658.75|1658.75|1656.07|1656.07|0
1608041400000|2020-12-15 14:10:00|1655.53|1655.53|1652.85|1652.85|1655.53|1655.53|1652.85|1652.85|0
1608041700000|2020-12-15 14:15:00|1652.32|1652.32|1650.71|1650.71|1652.32|1652.32|1649.64|1649.64|0
1608042000000|2020-12-15 14:20:00|1650.17|1650.17|1647.72|1647.72|1650.17|1650.17|1647.72|1647.72|0
1608042300000|2020-12-15 14:25:00|1647.88|1647.88|1651.25|1651.25|1651.78|1651.78|1647.88|1647.88|0
1608042600000|2020-12-15 14:30:00|1651.4|1651.4|1646.6|1646.6|1651.4|1651.4|1646.27|1646.27|0
1608042900000|2020-12-15 14:35:00|1647.13|1647.13|1643.92|1643.92|1648.21|1648.21|1643.92|1643.92|0
1608043200000|2020-12-15 14:40:00|1643.38|1643.38|1641.93|1641.93|1646.22|1646.22|1640.7|1640.7|0
1608043500000|2020-12-15 14:45:00|1641.39|1641.39|1643.08|1643.08|1643.08|1643.08|1639.79|1639.79|0
1608043800000|2020-12-15 14:50:00|1642.55|1642.55|1646.13|1646.13|1646.13|1646.13|1641.48|1641.48|0
1608044100000|2020-12-15 14:55:00|1646.67|1646.67|1645.22|1645.22|1646.67|1646.67|1644.68|1644.68|0
1608044400000|2020-12-15 15:00:00|1645.75|1645.75|1650.58|1650.58|1652.18|1652.18|1645.75|1645.75|0
1608044700000|2020-12-15 15:05:00|1652.18|1652.18|1651.11|1651.11|1652.18|1652.18|1650.04|1650.04|0
1608045000000|2020-12-15 15:10:00|1651.65|1651.65|1650.54|1650.54|1653.34|1653.34|1650.12|1650.12|0
1608045300000|2020-12-15 15:15:00|1650|1650|1649.46|1649.46|1652.14|1652.14|1649.46|1649.46|0
1608045600000|2020-12-15 15:20:00|1650|1650|1649.24|1649.24|1650.31|1650.31|1649.24|1649.24|0
1608045900000|2020-12-15 15:25:00|1648.7|1648.7|1646.71|1646.71|1649.93|1649.93|1646.71|1646.71|0
1608046200000|2020-12-15 15:30:00|1646.18|1646.18|1651|1651|1651.54|1651.54|1646.18|1646.18|0
1608046500000|2020-12-15 15:35:00|1652.07|1652.07|1652.07|1652.07|1652.61|1652.61|1651.54|1651.54|0
1608046800000|2020-12-15 15:40:00|1652.61|1652.61|1652.28|1652.28|1653.8|1653.8|1652.07|1652.07|0
1608047100000|2020-12-15 15:45:00|1651.74|1651.74|1651.5|1651.5|1652.2|1652.2|1650.97|1650.97|0
1608047400000|2020-12-15 15:50:00|1652.04|1652.04|1652.04|1652.04|1654.18|1654.18|1652.04|1652.04|0
1608047700000|2020-12-15 15:55:00|1651.5|1651.5|1652.42|1652.42|1652.96|1652.96|1650.81|1650.81|0
1608048000000|2020-12-15 16:00:00|1652.96|1652.96|1652.42|1652.42|1652.96|1652.96|1650.28|1650.28|0
1608048300000|2020-12-15 16:05:00|1651.89|1651.89|1655.28|1655.28|1655.43|1655.43|1650.28|1650.28|0
1608048600000|2020-12-15 16:10:00|1655.81|1655.81|1657.34|1657.34|1657.34|1657.34|1654.74|1654.74|0
1608048900000|2020-12-15 16:15:00|1657.87|1657.87|1660.71|1660.71|1661.78|1661.78|1657.87|1657.87|0
1608049200000|2020-12-15 16:20:00|1660.17|1660.17|1664|1664|1664|1664|1659.1|1659.1|0
1608049500000|2020-12-15 16:25:00|1664.54|1664.54|1664.83|1664.83|1665.36|1665.36|1663.06|1663.06|0
1608106500000|2020-12-16 08:15:00|1669.72|1669.72|1669.51|1669.51|1671.86|1671.86|1666.5|1666.5|0
1608106800000|2020-12-16 08:20:00|1671.12|1671.12|1668.51|1668.51|1671.12|1671.12|1667.9|1667.9|0
1608107100000|2020-12-16 08:25:00|1666.36|1666.36|1660.24|1660.24|1666.52|1666.52|1660.24|1660.24|0
1608107400000|2020-12-16 08:30:00|1660.78|1660.78|1667.75|1667.75|1667.75|1667.75|1660.78|1660.78|0
1608107700000|2020-12-16 08:35:00|1667.21|1667.21|1665.76|1665.76|1667.21|1667.21|1665.6|1665.6|0
1608108000000|2020-12-16 08:40:00|1665.22|1665.22|1666.29|1666.29|1666.29|1666.29|1665.22|1665.22|0
1608108300000|2020-12-16 08:45:00|1666.83|1666.83|1670.04|1670.04|1670.04|1670.04|1666.29|1666.29|0
1608108600000|2020-12-16 08:50:00|1670.58|1670.58|1677.01|1677.01|1677.01|1677.01|1670.58|1670.58|0
1608108900000|2020-12-16 08:55:00|1677.55|1677.55|1677.01|1677.01|1678.62|1678.62|1677.01|1677.01|0
1608109200000|2020-12-16 09:00:00|1675.4|1675.4|1676.47|1676.47|1676.47|1676.47|1673.26|1673.26|0
1608109500000|2020-12-16 09:05:00|1676.76|1676.76|1672.96|1672.96|1676.76|1676.76|1672.96|1672.96|0
1608109800000|2020-12-16 09:10:00|1673.5|1673.5|1672.42|1672.42|1673.5|1673.5|1671.35|1671.35|0
1608110100000|2020-12-16 09:15:00|1671.35|1671.35|1673.42|1673.42|1673.42|1673.42|1670.82|1670.82|0
1608110400000|2020-12-16 09:20:00|1673.96|1673.96|1674.34|1674.34|1674.5|1674.5|1673.96|1673.96|0
1608110700000|2020-12-16 09:25:00|1674.88|1674.88|1670.01|1670.01|1674.88|1674.88|1668.41|1668.41|0
1608111000000|2020-12-16 09:30:00|1670.55|1670.55|1666.26|1666.26|1671.09|1671.09|1666.26|1666.26|0
1608111300000|2020-12-16 09:35:00|1665.73|1665.73|1666.8|1666.8|1666.8|1666.8|1665.19|1665.19|0
1608111600000|2020-12-16 09:40:00|1667.87|1667.87|1667.33|1667.33|1671.62|1671.62|1666.8|1666.8|0
1608111900000|2020-12-16 09:45:00|1666.8|1666.8|1668.94|1668.94|1669.48|1669.48|1666.8|1666.8|0
1608112200000|2020-12-16 09:50:00|1669.48|1669.48|1669.6|1669.6|1670.01|1670.01|1668.41|1668.41|0
1608112500000|2020-12-16 09:55:00|1670.14|1670.14|1671.97|1671.97|1671.97|1671.97|1670.14|1670.14|0
1608112800000|2020-12-16 10:00:00|1672.13|1672.13|1669.34|1669.34|1672.13|1672.13|1667.84|1667.84|0
1608113100000|2020-12-16 10:05:00|1668.27|1668.27|1668.85|1668.85|1669.88|1669.88|1667.2|1667.2|0
1608113400000|2020-12-16 10:10:00|1669.39|1669.39|1666.78|1666.78|1670.46|1670.46|1666.78|1666.78|0
1608113700000|2020-12-16 10:15:00|1667.31|1667.31|1667.31|1667.31|1668.92|1668.92|1666.78|1666.78|0
1608114000000|2020-12-16 10:20:00|1666.78|1666.78|1666.69|1666.69|1667.31|1667.31|1665.17|1665.17|0
1608114300000|2020-12-16 10:25:00|1667.16|1667.16|1669.84|1669.84|1669.84|1669.84|1667.16|1667.16|0
1608114600000|2020-12-16 10:30:00|1669.3|1669.3|1669.39|1669.39|1669.92|1669.92|1668.31|1668.31|0
1608114900000|2020-12-16 10:35:00|1668.85|1668.85|1667.78|1667.78|1668.85|1668.85|1667.24|1667.24|0
1608115200000|2020-12-16 10:40:00|1668.85|1668.85|1668.31|1668.31|1668.85|1668.85|1667.24|1667.24|0
1608115500000|2020-12-16 10:45:00|1667.78|1667.78|1670.99|1670.99|1670.99|1670.99|1667.78|1667.78|0
1608115800000|2020-12-16 10:50:00|1670.46|1670.46|1667.09|1667.09|1670.46|1670.46|1667.09|1667.09|0
1608116100000|2020-12-16 10:55:00|1666.55|1666.55|1670.3|1670.3|1670.84|1670.84|1666.55|1666.55|0
1608116400000|2020-12-16 11:00:00|1670.84|1670.84|1669.61|1669.61|1670.84|1670.84|1669.08|1669.08|0
1608116700000|2020-12-16 11:05:00|1669.08|1669.08|1668.16|1668.16|1669.08|1669.08|1666.93|1666.93|0
1608117000000|2020-12-16 11:10:00|1667.62|1667.62|1670.84|1670.84|1670.84|1670.84|1667.62|1667.62|0
1608117300000|2020-12-16 11:15:00|1670.3|1670.3|1670.3|1670.3|1671.91|1671.91|1670.3|1670.3|0
1608117600000|2020-12-16 11:20:00|1669.77|1669.77|1670.3|1670.3|1670.84|1670.84|1669.77|1669.77|0
1608117900000|2020-12-16 11:25:00|1670.84|1670.84|1669.23|1669.23|1670.84|1670.84|1669.23|1669.23|0
1608118200000|2020-12-16 11:30:00|1668.69|1668.69|1669.7|1669.7|1670.77|1670.77|1668.69|1668.69|0
1608118500000|2020-12-16 11:35:00|1669.16|1669.16|1665.97|1665.97|1669.16|1669.16|1665.94|1665.94|0
1608118800000|2020-12-16 11:40:00|1665.5|1665.5|1669.87|1669.87|1670.94|1670.94|1665.5|1665.5|0
1608119100000|2020-12-16 11:45:00|1670.41|1670.41|1668.33|1668.33|1670.51|1670.51|1668.33|1668.33|0
1608119400000|2020-12-16 11:50:00|1668.86|1668.86|1670.31|1670.31|1670.31|1670.31|1668.71|1668.71|0
1608119700000|2020-12-16 11:55:00|1670.85|1670.85|1670.85|1670.85|1670.85|1670.85|1669.78|1669.78|0
1608120000000|2020-12-16 12:00:00|1670.31|1670.31|1670.31|1670.31|1670.31|1670.31|1668.71|1668.71|0
1608120300000|2020-12-16 12:05:00|1669.78|1669.78|1668.71|1668.71|1669.78|1669.78|1668.55|1668.55|0
1608120600000|2020-12-16 12:10:00|1668.55|1668.55|1668.39|1668.39|1669.62|1669.62|1668.39|1668.39|0
1608120900000|2020-12-16 12:15:00|1669.46|1669.46|1669.46|1669.46|1669.99|1669.99|1669.46|1669.46|0
1608121200000|2020-12-16 12:20:00|1668.92|1668.92|1669.31|1669.31|1670.46|1670.46|1668.92|1668.92|0
1608121500000|2020-12-16 12:25:00|1669.36|1669.36|1671.6|1671.6|1671.6|1671.6|1669.36|1669.36|0
1608121800000|2020-12-16 12:30:00|1671.45|1671.45|1670.29|1670.29|1671.45|1671.45|1669.76|1669.76|0
1608122100000|2020-12-16 12:35:00|1670.83|1670.83|1669.63|1669.63|1670.83|1670.83|1669.63|1669.63|0
1608122400000|2020-12-16 12:40:00|1670.17|1670.17|1671.78|1671.78|1671.78|1671.78|1670.17|1670.17|0
1608122700000|2020-12-16 12:45:00|1671.24|1671.24|1670.85|1670.85|1671.24|1671.24|1669.78|1669.78|0
1608123000000|2020-12-16 12:50:00|1669.78|1669.78|1669.78|1669.78|1669.78|1669.78|1669.78|1669.78|0
1608123300000|2020-12-16 12:55:00|1670.31|1670.31|1671.62|1671.62|1672.08|1672.08|1670.31|1670.31|0
1608123600000|2020-12-16 13:00:00|1670.55|1670.55|1672.31|1672.31|1672.31|1672.31|1670.02|1670.02|0
1608123900000|2020-12-16 13:05:00|1672.4|1672.4|1672.55|1672.55|1672.55|1672.55|1671.93|1671.93|0
1608124200000|2020-12-16 13:10:00|1672.02|1672.02|1667.04|1667.04|1672.02|1672.02|1666.73|1666.73|0
1608124500000|2020-12-16 13:15:00|1666.96|1666.96|1667.04|1667.04|1667.49|1667.49|1666.96|1666.96|0
1608124800000|2020-12-16 13:20:00|1667.57|1667.57|1669.41|1669.41|1669.41|1669.41|1667.26|1667.26|0
1608125100000|2020-12-16 13:25:00|1669.94|1669.94|1672.04|1672.04|1672.04|1672.04|1669.74|1669.74|0
1608125400000|2020-12-16 13:30:00|1672.57|1672.57|1669.93|1669.93|1673.19|1673.19|1669.44|1669.44|0
1608125700000|2020-12-16 13:35:00|1669.62|1669.62|1669.09|1669.09|1670.16|1670.16|1668.51|1668.51|0
1608126000000|2020-12-16 13:40:00|1669.62|1669.62|1668.78|1668.78|1670.16|1670.16|1668.78|1668.78|0
1608126300000|2020-12-16 13:45:00|1668.24|1668.24|1669.69|1669.69|1669.85|1669.85|1667.71|1667.71|0
1608126600000|2020-12-16 13:50:00|1670.23|1670.23|1669.69|1669.69|1671.3|1671.3|1669.16|1669.16|0
1608126900000|2020-12-16 13:55:00|1669.53|1669.53|1668.47|1668.47|1670.06|1670.06|1667.92|1667.92|0
1608127200000|2020-12-16 14:00:00|1669|1669|1669|1669|1670.07|1670.07|1669|1669|0
1608127500000|2020-12-16 14:05:00|1669.54|1669.54|1670.61|1670.61|1670.61|1670.61|1669|1669|0
1608127800000|2020-12-16 14:10:00|1670.77|1670.77|1670.81|1670.81|1670.81|1670.81|1670.23|1670.23|0
1608128100000|2020-12-16 14:15:00|1670.27|1670.27|1668.97|1668.97|1670.27|1670.27|1668.44|1668.44|0
1608128400000|2020-12-16 14:20:00|1669.51|1669.51|1669.96|1669.96|1670|1670|1668.93|1668.93|0
1608128700000|2020-12-16 14:25:00|1670.5|1670.5|1669.43|1669.43|1670.5|1670.5|1669.43|1669.43|0
1608129000000|2020-12-16 14:30:00|1668.89|1668.89|1668.58|1668.58|1669.12|1669.12|1667.51|1667.51|0
1608129300000|2020-12-16 14:35:00|1668.73|1668.73|1668.85|1668.85|1668.89|1668.89|1668.31|1668.31|0
1608129600000|2020-12-16 14:40:00|1669.38|1669.38|1666.34|1666.34|1669.38|1669.38|1666.34|1666.34|0
1608129900000|2020-12-16 14:45:00|1667.42|1667.42|1665.27|1665.27|1667.42|1667.42|1665.27|1665.27|0
1608130200000|2020-12-16 14:50:00|1665.81|1665.81|1663.89|1663.89|1666.34|1666.34|1663.89|1663.89|0
1608130500000|2020-12-16 14:55:00|1663.93|1663.93|1666.92|1666.92|1666.92|1666.92|1663.17|1663.17|0
1608130800000|2020-12-16 15:00:00|1666.38|1666.38|1662.55|1662.55|1666.38|1666.38|1662.55|1662.55|0
1608131100000|2020-12-16 15:05:00|1663.62|1663.62|1662.7|1662.7|1663.62|1663.62|1660.41|1660.41|0
1608131400000|2020-12-16 15:10:00|1663.01|1663.01|1666.19|1666.19|1667.26|1667.26|1662.48|1662.48|0
1608131700000|2020-12-16 15:15:00|1666.72|1666.72|1664.75|1664.75|1666.72|1666.72|1663.67|1663.67|0
1608132000000|2020-12-16 15:20:00|1663.67|1663.67|1664.59|1664.59|1664.59|1664.59|1663.52|1663.52|0
1608132300000|2020-12-16 15:25:00|1664.05|1664.05|1664.22|1664.22|1664.76|1664.76|1662.98|1662.98|0
1608132600000|2020-12-16 15:30:00|1664.38|1664.38|1666.78|1666.78|1667.85|1667.85|1664.38|1664.38|0
1608132900000|2020-12-16 15:35:00|1666.73|1666.73|1663.31|1663.31|1666.73|1666.73|1663.31|1663.31|0
1608133200000|2020-12-16 15:40:00|1663.85|1663.85|1663.85|1663.85|1663.85|1663.85|1663.31|1663.31|0
1608133500000|2020-12-16 15:45:00|1664.92|1664.92|1664.92|1664.92|1664.92|1664.92|1664.34|1664.34|0
1608133800000|2020-12-16 15:50:00|1665.07|1665.07|1663.46|1663.46|1665.76|1665.76|1663.46|1663.46|0
1608134100000|2020-12-16 15:55:00|1663.99|1663.99|1663.87|1663.87|1663.99|1663.99|1662.92|1662.92|0
1608134400000|2020-12-16 16:00:00|1663.56|1663.56|1664.74|1664.74|1664.74|1664.74|1661.95|1661.95|0
1608134700000|2020-12-16 16:05:00|1664.21|1664.21|1663.67|1663.67|1664.74|1664.74|1663.14|1663.14|0
1608135000000|2020-12-16 16:10:00|1664.74|1664.74|1662.76|1662.76|1664.74|1664.74|1662.76|1662.76|0
1608135300000|2020-12-16 16:15:00|1663.29|1663.29|1664.27|1664.27|1664.44|1664.44|1662.83|1662.83|0
1608135600000|2020-12-16 16:20:00|1664.81|1664.81|1664.93|1664.93|1665.81|1665.81|1664.27|1664.27|0
1608135900000|2020-12-16 16:25:00|1665.09|1665.09|1655.22|1655.22|1666.69|1666.69|1654.2|1654.2|0
1608192900000|2020-12-17 08:15:00|1664.77|1664.77|1671.61|1671.61|1671.69|1671.69|1662.62|1662.62|0
1608193200000|2020-12-17 08:20:00|1672.14|1672.14|1682.74|1682.74|1682.74|1682.74|1670.62|1670.62|0
1608193500000|2020-12-17 08:25:00|1681.67|1681.67|1682.9|1682.9|1682.9|1682.9|1679.4|1679.4|0
1608193800000|2020-12-17 08:30:00|1681.3|1681.3|1683.68|1683.68|1685.28|1685.28|1680.22|1680.22|0
1608194100000|2020-12-17 08:35:00|1682.61|1682.61|1682.61|1682.61|1685.28|1685.28|1679.93|1679.93|0
1608194400000|2020-12-17 08:40:00|1682.94|1682.94|1680.79|1680.79|1682.94|1682.94|1679.72|1679.72|0
1608194700000|2020-12-17 08:45:00|1680.71|1680.71|1681.86|1681.86|1681.86|1681.86|1680.71|1680.71|0
1608195000000|2020-12-17 08:50:00|1681.55|1681.55|1678.72|1678.72|1681.55|1681.55|1677.11|1677.11|0
1608195300000|2020-12-17 08:55:00|1679.79|1679.79|1681.93|1681.93|1681.93|1681.93|1679.79|1679.79|0
1608195600000|2020-12-17 09:00:00|1681.4|1681.4|1685.69|1685.69|1685.69|1685.69|1680.86|1680.86|0
1608195900000|2020-12-17 09:05:00|1686.22|1686.22|1685.84|1685.84|1686.22|1686.22|1684.61|1684.61|0
1608196200000|2020-12-17 09:10:00|1685.3|1685.3|1685.22|1685.22|1685.84|1685.84|1685.22|1685.22|0
1608196500000|2020-12-17 09:15:00|1685.76|1685.76|1683.7|1683.7|1686.91|1686.91|1683.7|1683.7|0
1608196800000|2020-12-17 09:20:00|1683.66|1683.66|1684.19|1684.19|1685.26|1685.26|1682.58|1682.58|0
1608197100000|2020-12-17 09:25:00|1685.26|1685.26|1685.26|1685.26|1686.34|1686.34|1684.73|1684.73|0
1608197400000|2020-12-17 09:30:00|1685.42|1685.42|1680.26|1680.26|1686.11|1686.11|1680.26|1680.26|0
1608197700000|2020-12-17 09:35:00|1679.72|1679.72|1678.65|1678.65|1679.72|1679.72|1677.04|1677.04|0
1608198000000|2020-12-17 09:40:00|1678.61|1678.61|1678.65|1678.65|1679.18|1679.18|1678.61|1678.61|0
1608198300000|2020-12-17 09:45:00|1678.11|1678.11|1680.26|1680.26|1680.26|1680.26|1678.11|1678.11|0
1608198600000|2020-12-17 09:50:00|1679.18|1679.18|1680.42|1680.42|1680.46|1680.46|1678.32|1678.32|0
1608198900000|2020-12-17 09:55:00|1679.89|1679.89|1679.23|1679.23|1680.54|1680.54|1678.69|1678.69|0
1608199200000|2020-12-17 10:00:00|1679.76|1679.76|1672.42|1672.42|1679.76|1679.76|1670.9|1670.9|0
1608199500000|2020-12-17 10:05:00|1672.96|1672.96|1671.15|1671.15|1672.96|1672.96|1671.15|1671.15|0
1608199800000|2020-12-17 10:10:00|1670.61|1670.61|1669|1669|1670.61|1670.61|1668.47|1668.47|0
1608200100000|2020-12-17 10:15:00|1667.93|1667.93|1667.31|1667.31|1668.38|1668.38|1667.31|1667.31|0
1608200400000|2020-12-17 10:20:00|1666.24|1666.24|1662.57|1662.57|1666.24|1666.24|1662.57|1662.57|0
1608200700000|2020-12-17 10:25:00|1663.11|1663.11|1663.44|1663.44|1663.44|1663.44|1662.9|1662.9|0
1608201000000|2020-12-17 10:30:00|1664.51|1664.51|1662.9|1662.9|1664.51|1664.51|1662.37|1662.37|0
1608201300000|2020-12-17 10:35:00|1661.29|1661.29|1659.69|1659.69|1661.29|1661.29|1659.69|1659.69|0
1608201600000|2020-12-17 10:40:00|1659.15|1659.15|1660.88|1660.88|1660.88|1660.88|1658.62|1658.62|0
1608201900000|2020-12-17 10:45:00|1661.95|1661.95|1661.67|1661.67|1663.03|1663.03|1660.88|1660.88|0
1608202200000|2020-12-17 10:50:00|1661.13|1661.13|1656.69|1656.69|1661.13|1661.13|1656.69|1656.69|0
1608202500000|2020-12-17 10:55:00|1657.22|1657.22|1658.84|1658.84|1659.53|1659.53|1656.15|1656.15|0
1608202800000|2020-12-17 11:00:00|1658.97|1658.97|1662.18|1662.18|1662.72|1662.72|1658.97|1658.97|0
1608203100000|2020-12-17 11:05:00|1662.72|1662.72|1666.38|1666.38|1667|1667|1662.72|1662.72|0
1608203400000|2020-12-17 11:10:00|1665.85|1665.85|1666.58|1666.58|1667.12|1667.12|1664.28|1664.28|0
1608203700000|2020-12-17 11:15:00|1666.54|1666.54|1665.92|1665.92|1666.99|1666.99|1665.39|1665.39|0
1608204000000|2020-12-17 11:20:00|1665.84|1665.84|1667.98|1667.98|1667.98|1667.98|1665.84|1665.84|0
1608204300000|2020-12-17 11:25:00|1666.91|1666.91|1666.37|1666.37|1666.91|1666.91|1666.37|1666.37|0
1608204600000|2020-12-17 11:30:00|1666.25|1666.25|1665.72|1665.72|1667.32|1667.32|1665.72|1665.72|0
1608204900000|2020-12-17 11:35:00|1665.18|1665.18|1662.04|1662.04|1665.25|1665.25|1662.04|1662.04|0
1608205200000|2020-12-17 11:40:00|1661.5|1661.5|1665.25|1665.25|1665.25|1665.25|1661.5|1661.5|0
1608205500000|2020-12-17 11:45:00|1665.46|1665.46|1665.46|1665.46|1666.53|1666.53|1664.39|1664.39|0
1608205800000|2020-12-17 11:50:00|1664.39|1664.39|1663.23|1663.23|1665.42|1665.42|1663.23|1663.23|0
1608206100000|2020-12-17 11:55:00|1662.7|1662.7|1664.3|1664.3|1664.84|1664.84|1662.7|1662.7|0
1608206400000|2020-12-17 12:00:00|1663.23|1663.23|1662.54|1662.54|1663.61|1663.61|1662.01|1662.01|0
1608206700000|2020-12-17 12:05:00|1663.08|1663.08|1663.08|1663.08|1663.08|1663.08|1663.08|1663.08|0
1608207000000|2020-12-17 12:10:00|1664.15|1664.15|1665.76|1665.76|1665.76|1665.76|1664.15|1664.15|0
1608207300000|2020-12-17 12:15:00|1665.6|1665.6|1663.73|1663.73|1665.73|1665.73|1663.73|1663.73|0
1608207600000|2020-12-17 12:20:00|1663.19|1663.19|1664.51|1664.51|1665.58|1665.58|1662.65|1662.65|0
1608207900000|2020-12-17 12:25:00|1665.05|1665.05|1664.67|1664.67|1665.05|1665.05|1663.97|1663.97|0
1608208200000|2020-12-17 12:30:00|1663.59|1663.59|1663.59|1663.59|1664.13|1664.13|1663.06|1663.06|0
1608208500000|2020-12-17 12:35:00|1664.13|1664.13|1665.74|1665.74|1665.74|1665.74|1664.13|1664.13|0
1608208800000|2020-12-17 12:40:00|1665.2|1665.2|1663.97|1663.97|1665.2|1665.2|1663.97|1663.97|0
1608209100000|2020-12-17 12:45:00|1664.06|1664.06|1663.97|1663.97|1666.12|1666.12|1663.97|1663.97|0
1608209400000|2020-12-17 12:50:00|1664.51|1664.51|1666.12|1666.12|1666.12|1666.12|1663.44|1663.44|0
1608209700000|2020-12-17 12:55:00|1666.16|1666.16|1668.3|1668.3|1668.84|1668.84|1666.16|1666.16|0
1608210000000|2020-12-17 13:00:00|1667.77|1667.77|1667.27|1667.27|1667.81|1667.81|1666.74|1666.74|0
1608210300000|2020-12-17 13:05:00|1667.31|1667.31|1669.04|1669.04|1669.04|1669.04|1667.31|1667.31|0
1608210600000|2020-12-17 13:10:00|1667.97|1667.97|1668.51|1668.51|1668.51|1668.51|1667.44|1667.44|0
1608210900000|2020-12-17 13:15:00|1667.97|1667.97|1667.4|1667.4|1667.97|1667.97|1666.9|1666.9|0
1608211200000|2020-12-17 13:20:00|1667.93|1667.93|1669.99|1669.99|1670.08|1670.08|1667.81|1667.81|0
1608211500000|2020-12-17 13:25:00|1669.68|1669.68|1669.3|1669.3|1670.37|1670.37|1667.69|1667.69|0
1608211800000|2020-12-17 13:30:00|1668.77|1668.77|1667.89|1667.89|1668.77|1668.77|1667.69|1667.69|0
1608212100000|2020-12-17 13:35:00|1667.97|1667.97|1670.08|1670.08|1670.61|1670.61|1667.93|1667.93|0
1608212400000|2020-12-17 13:40:00|1669|1669|1670.81|1670.81|1671.88|1671.88|1668.47|1668.47|0
1608212700000|2020-12-17 13:45:00|1671.34|1671.34|1673.49|1673.49|1673.49|1673.49|1670.81|1670.81|0
1608213000000|2020-12-17 13:50:00|1674.02|1674.02|1674.64|1674.64|1675.71|1675.71|1672.95|1672.95|0
1608213300000|2020-12-17 13:55:00|1673.57|1673.57|1675.05|1675.05|1675.05|1675.05|1672.91|1672.91|0
1608213600000|2020-12-17 14:00:00|1675.59|1675.59|1672.83|1672.83|1676.12|1676.12|1672.29|1672.29|0
1608213900000|2020-12-17 14:05:00|1673.36|1673.36|1673.36|1673.36|1675.51|1675.51|1673.28|1673.28|0
1608214200000|2020-12-17 14:10:00|1673.21|1673.21|1672.14|1672.14|1673.74|1673.74|1672.14|1672.14|0
1608214500000|2020-12-17 14:15:00|1673.21|1673.21|1673.7|1673.7|1674.28|1674.28|1672.55|1672.55|0
1608214800000|2020-12-17 14:20:00|1673.39|1673.39|1674.23|1674.23|1674.84|1674.84|1672.32|1672.32|0
1608215100000|2020-12-17 14:25:00|1673.69|1673.69|1673.74|1673.74|1674.27|1674.27|1673.69|1673.69|0
1608215400000|2020-12-17 14:30:00|1674.81|1674.81|1674.27|1674.27|1675.43|1675.43|1674.27|1674.27|0
1608215700000|2020-12-17 14:35:00|1674.39|1674.39|1675.01|1675.01|1676.62|1676.62|1674.39|1674.39|0
1608216000000|2020-12-17 14:40:00|1674.93|1674.93|1675.7|1675.7|1676.69|1676.69|1674.93|1674.93|0
1608216300000|2020-12-17 14:45:00|1676.24|1676.24|1677.97|1677.97|1677.97|1677.97|1675.17|1675.17|0
1608216600000|2020-12-17 14:50:00|1677.44|1677.44|1676.94|1676.94|1678.55|1678.55|1676.94|1676.94|0
1608216900000|2020-12-17 14:55:00|1676.86|1676.86|1678.47|1678.47|1678.47|1678.47|1675.79|1675.79|0
1608217200000|2020-12-17 15:00:00|1679|1679|1680.69|1680.69|1681.77|1681.77|1678.96|1678.96|0
1608217500000|2020-12-17 15:05:00|1681.23|1681.23|1684.06|1684.06|1684.06|1684.06|1680.77|1680.77|0
1608217800000|2020-12-17 15:10:00|1684.6|1684.6|1684.44|1684.44|1685.05|1685.05|1682.91|1682.91|0
1608218100000|2020-12-17 15:15:00|1684.98|1684.98|1685.36|1685.36|1685.36|1685.36|1683.18|1683.18|0
1608218400000|2020-12-17 15:20:00|1685.9|1685.9|1684.78|1684.78|1685.9|1685.9|1683.63|1683.63|0
1608218700000|2020-12-17 15:25:00|1685.32|1685.32|1685.39|1685.39|1686.01|1686.01|1684.82|1684.82|0
1608219000000|2020-12-17 15:30:00|1685.93|1685.93|1684.44|1684.44|1686.59|1686.59|1683.91|1683.91|0
1608219300000|2020-12-17 15:35:00|1684.37|1684.37|1683.22|1683.22|1686.35|1686.35|1683.22|1683.22|0
1608219600000|2020-12-17 15:40:00|1683.14|1683.14|1679.96|1679.96|1683.22|1683.22|1679.72|1679.72|0
1608219900000|2020-12-17 15:45:00|1680.5|1680.5|1682.56|1682.56|1683.42|1683.42|1680|1680|0
1608220200000|2020-12-17 15:50:00|1682.02|1682.02|1682.32|1682.32|1682.32|1682.32|1680.25|1680.25|0
1608220500000|2020-12-17 15:55:00|1682.35|1682.35|1682.81|1682.81|1683.96|1683.96|1682.31|1682.31|0
1608220800000|2020-12-17 16:00:00|1682.31|1682.31|1682.76|1682.76|1682.85|1682.85|1681.61|1681.61|0
1608221100000|2020-12-17 16:05:00|1682.64|1682.64|1684.83|1684.83|1684.83|1684.83|1681.5|1681.5|0
1608221400000|2020-12-17 16:10:00|1684.29|1684.29|1687.31|1687.31|1687.31|1687.31|1684.12|1684.12|0
1608221700000|2020-12-17 16:15:00|1687.84|1687.84|1688.99|1688.99|1688.99|1688.99|1687.3|1687.3|0
1608222000000|2020-12-17 16:20:00|1688.83|1688.83|1688.21|1688.21|1689.61|1689.61|1686.97|1686.97|0
1608222300000|2020-12-17 16:25:00|1688.74|1688.74|1686.42|1686.42|1688.74|1688.74|1685.59|1685.59|0
1608279300000|2020-12-18 08:15:00|1660.74|1660.74|1660.74|1660.74|1663.42|1663.42|1660.21|1660.21|0
1608279600000|2020-12-18 08:20:00|1661.82|1661.82|1664.57|1664.57|1666.26|1666.26|1661.28|1661.28|0
1608279900000|2020-12-18 08:25:00|1664.41|1664.41|1666.94|1666.94|1666.94|1666.94|1664.26|1664.26|0
1608280200000|2020-12-18 08:30:00|1666.4|1666.4|1664.79|1664.79|1666.94|1666.94|1664.79|1664.79|0
1608280500000|2020-12-18 08:35:00|1665.33|1665.33|1670.69|1670.69|1670.69|1670.69|1665.33|1665.33|0
1608280800000|2020-12-18 08:40:00|1670.15|1670.15|1674.97|1674.97|1675.92|1675.92|1670.15|1670.15|0
1608281100000|2020-12-18 08:45:00|1675.51|1675.51|1671.22|1671.22|1675.51|1675.51|1671.22|1671.22|0
1608281400000|2020-12-18 08:50:00|1672.29|1672.29|1674.28|1674.28|1674.28|1674.28|1671.6|1671.6|0
1608281700000|2020-12-18 08:55:00|1674.82|1674.82|1676.58|1676.58|1677.27|1677.27|1674.82|1674.82|0
1608282000000|2020-12-18 09:00:00|1678.19|1678.19|1677.58|1677.58|1679.73|1679.73|1677.58|1677.58|0
1608282300000|2020-12-18 09:05:00|1678.12|1678.12|1680.11|1680.11|1680.8|1680.8|1677.96|1677.96|0
1608282600000|2020-12-18 09:10:00|1678.5|1678.5|1675.28|1675.28|1678.5|1678.5|1675.28|1675.28|0
1608282900000|2020-12-18 09:15:00|1674.21|1674.21|1671.91|1671.91|1675.13|1675.13|1671.91|1671.91|0
1608283200000|2020-12-18 09:20:00|1670.84|1670.84|1666.02|1666.02|1670.84|1670.84|1666.02|1666.02|0
1608283500000|2020-12-18 09:25:00|1665.98|1665.98|1668.16|1668.16|1669.23|1669.23|1664.95|1664.95|0
1608283800000|2020-12-18 09:30:00|1668.7|1668.7|1663.18|1663.18|1668.7|1668.7|1663.18|1663.18|0
1608284100000|2020-12-18 09:35:00|1664.26|1664.26|1663.95|1663.95|1664.26|1664.26|1662.65|1662.65|0
1608284400000|2020-12-18 09:40:00|1663.79|1663.79|1663.79|1663.79|1666.47|1666.47|1662.18|1662.18|0
1608284700000|2020-12-18 09:45:00|1664.33|1664.33|1665.4|1665.4|1666.47|1666.47|1662.72|1662.72|0
1608285000000|2020-12-18 09:50:00|1664.86|1664.86|1663.17|1663.17|1665.94|1665.94|1663.17|1663.17|0
1608285300000|2020-12-18 09:55:00|1663.13|1663.13|1664.48|1664.48|1665.02|1665.02|1663.13|1663.13|0
1608285600000|2020-12-18 10:00:00|1663.95|1663.95|1665.02|1665.02|1665.55|1665.55|1663.95|1663.95|0
1608285900000|2020-12-18 10:05:00|1665.18|1665.18|1666.34|1666.34|1666.34|1666.34|1664.81|1664.81|0
1608286500000|2020-12-18 10:15:00|1666.26|1666.26|1661.67|1661.67|1666.41|1666.41|1661.67|1661.67|0
1608286800000|2020-12-18 10:20:00|1661.13|1661.13|1661.59|1661.59|1662.08|1662.08|1661.13|1661.13|0
1608287100000|2020-12-18 10:25:00|1663.19|1663.19|1661.59|1661.59|1663.19|1663.19|1660.52|1660.52|0
1608287400000|2020-12-18 10:30:00|1661.05|1661.05|1659.44|1659.44|1661.05|1661.05|1658.37|1658.37|0
1608287700000|2020-12-18 10:35:00|1659.28|1659.28|1656.6|1656.6|1659.28|1659.28|1653.92|1653.92|0
1608288000000|2020-12-18 10:40:00|1658.74|1658.74|1659.28|1659.28|1659.28|1659.28|1658.21|1658.21|0
1608288300000|2020-12-18 10:45:00|1659.81|1659.81|1658.74|1658.74|1660.89|1660.89|1658.74|1658.74|0
1608288600000|2020-12-18 10:50:00|1659.28|1659.28|1656.75|1656.75|1659.28|1659.28|1654.25|1654.25|0
1608288900000|2020-12-18 10:55:00|1657.83|1657.83|1654.68|1654.68|1658.9|1658.9|1653.07|1653.07|0
1608289200000|2020-12-18 11:00:00|1656.29|1656.29|1652.54|1652.54|1656.83|1656.83|1652|1652|0
1608289500000|2020-12-18 11:05:00|1652.7|1652.7|1652.17|1652.17|1653.24|1653.24|1651.63|1651.63|0
1608289800000|2020-12-18 11:10:00|1652|1652|1650.39|1650.39|1652|1652|1649.86|1649.86|0
1608290100000|2020-12-18 11:15:00|1649.86|1649.86|1652.54|1652.54|1652.54|1652.54|1649.86|1649.86|0
1608290400000|2020-12-18 11:20:00|1652.7|1652.7|1653.56|1653.56|1654.18|1654.18|1652.7|1652.7|0
1608290700000|2020-12-18 11:25:00|1653.02|1653.02|1653.11|1653.11|1653.19|1653.19|1652.32|1652.32|0
1608291000000|2020-12-18 11:30:00|1652.57|1652.57|1653.11|1653.11|1653.64|1653.64|1652.57|1652.57|0
1608291300000|2020-12-18 11:35:00|1654.18|1654.18|1659.46|1659.46|1659.46|1659.46|1654.1|1654.1|0
1608291600000|2020-12-18 11:40:00|1659.99|1659.99|1657.31|1657.31|1659.99|1659.99|1656.78|1656.78|0
1608291900000|2020-12-18 11:45:00|1656.78|1656.78|1656.78|1656.78|1657.85|1657.85|1655.7|1655.7|0
1608292200000|2020-12-18 11:50:00|1656.69|1656.69|1653.54|1653.54|1657.07|1657.07|1653.16|1653.16|0
1608292500000|2020-12-18 11:55:00|1654.61|1654.61|1653.54|1653.54|1655.23|1655.23|1653|1653|0
1608292800000|2020-12-18 12:00:00|1653.5|1653.5|1655.23|1655.23|1655.23|1655.23|1653.5|1653.5|0
1608293100000|2020-12-18 12:05:00|1655.77|1655.77|1654.61|1654.61|1655.77|1655.77|1654.08|1654.08|0
1608293400000|2020-12-18 12:10:00|1654.78|1654.78|1653.62|1653.62|1654.78|1654.78|1653.62|1653.62|0
1608293700000|2020-12-18 12:15:00|1654.16|1654.16|1653.47|1653.47|1654.16|1654.16|1652.93|1652.93|0
1608294000000|2020-12-18 12:20:00|1654|1654|1652.93|1652.93|1654|1654|1652.93|1652.93|0
1608294300000|2020-12-18 12:25:00|1652.39|1652.39|1651.49|1651.49|1652.39|1652.39|1650.95|1650.95|0
1608294600000|2020-12-18 12:30:00|1652.02|1652.02|1652.86|1652.86|1653.1|1653.1|1651.33|1651.33|0
1608294900000|2020-12-18 12:35:00|1651.79|1651.79|1651.87|1651.87|1652.41|1652.41|1651.79|1651.79|0
1608295200000|2020-12-18 12:40:00|1651.33|1651.33|1651.79|1651.79|1651.95|1651.95|1650.63|1650.63|0
1608295500000|2020-12-18 12:45:00|1652.03|1652.03|1652.12|1652.12|1652.28|1652.28|1652.03|1652.03|0
1608295800000|2020-12-18 12:50:00|1651.58|1651.58|1650.59|1650.59|1651.58|1651.58|1650.43|1650.43|0
1608296100000|2020-12-18 12:55:00|1650.06|1650.06|1650.26|1650.26|1651.13|1651.13|1650.06|1650.06|0
1608296400000|2020-12-18 13:00:00|1649.73|1649.73|1648.5|1648.5|1650.26|1650.26|1647.43|1647.43|0
1608296700000|2020-12-18 13:05:00|1648.19|1648.19|1648.18|1648.18|1649.94|1649.94|1648.18|1648.18|0
1608297000000|2020-12-18 13:10:00|1647.64|1647.64|1649.25|1649.25|1649.5|1649.5|1647.11|1647.11|0
1608297300000|2020-12-18 13:15:00|1648.18|1648.18|1651.4|1651.4|1652.47|1652.47|1648.18|1648.18|0
1608297600000|2020-12-18 13:20:00|1651.09|1651.09|1650.56|1650.56|1652.17|1652.17|1650.56|1650.56|0
1608297900000|2020-12-18 13:25:00|1650.72|1650.72|1650.87|1650.87|1651.26|1651.26|1650.19|1650.19|0
1608298200000|2020-12-18 13:30:00|1651.18|1651.18|1648.26|1648.26|1651.18|1651.18|1647.72|1647.72|0
1608298500000|2020-12-18 13:35:00|1647.19|1647.19|1647.72|1647.72|1648.26|1648.26|1647.19|1647.19|0
1608298800000|2020-12-18 13:40:00|1647.41|1647.41|1647.5|1647.5|1648.03|1648.03|1647.41|1647.41|0
1608299100000|2020-12-18 13:45:00|1647.41|1647.41|1647.41|1647.41|1647.41|1647.41|1646.88|1646.88|0
1608299400000|2020-12-18 13:50:00|1646.88|1646.88|1647.12|1647.12|1647.12|1647.12|1646.03|1646.03|0
1608299700000|2020-12-18 13:55:00|1646.58|1646.58|1646.05|1646.05|1647.12|1647.12|1645.44|1645.44|0
1608300000000|2020-12-18 14:00:00|1645.97|1645.97|1646.51|1646.51|1646.51|1646.51|1644.9|1644.9|0
1608300300000|2020-12-18 14:05:00|1647.04|1647.04|1647.41|1647.41|1647.58|1647.58|1646.42|1646.42|0
1608300600000|2020-12-18 14:10:00|1647.95|1647.95|1647.41|1647.41|1649.02|1649.02|1646.88|1646.88|0
1608300900000|2020-12-18 14:15:00|1646.88|1646.88|1648.49|1648.49|1649.02|1649.02|1646.34|1646.34|0
1608301200000|2020-12-18 14:20:00|1647.95|1647.95|1647.88|1647.88|1647.95|1647.95|1646.12|1646.12|0
1608301500000|2020-12-18 14:25:00|1646.81|1646.81|1647.26|1647.26|1648.95|1648.95|1646.81|1646.81|0
1608301800000|2020-12-18 14:30:00|1647.8|1647.8|1646.19|1646.19|1648.33|1648.33|1645.12|1645.12|0
1608302100000|2020-12-18 14:35:00|1645.12|1645.12|1647.18|1647.18|1647.18|1647.18|1644.04|1644.04|0
1608302400000|2020-12-18 14:40:00|1645.57|1645.57|1644.13|1644.13|1647.71|1647.71|1644.13|1644.13|0
1608302700000|2020-12-18 14:45:00|1644.66|1644.66|1641.53|1641.53|1644.66|1644.66|1641.53|1641.53|0
1608303000000|2020-12-18 14:50:00|1641.49|1641.49|1638.68|1638.68|1641.98|1641.98|1638.68|1638.68|0
1608303300000|2020-12-18 14:55:00|1639.22|1639.22|1636.98|1636.98|1639.22|1639.22|1636.98|1636.98|0
1608303600000|2020-12-18 15:00:00|1637.52|1637.52|1632.29|1632.29|1637.52|1637.52|1632.29|1632.29|0
1608303900000|2020-12-18 15:05:00|1632.83|1632.83|1635.2|1635.2|1635.2|1635.2|1632.29|1632.29|0
1608304200000|2020-12-18 15:10:00|1634.67|1634.67|1633.22|1633.22|1634.91|1634.91|1633.06|1633.06|0
1608304500000|2020-12-18 15:15:00|1633.76|1633.76|1634.25|1634.25|1634.25|1634.25|1632.6|1632.6|0
1608304800000|2020-12-18 15:20:00|1633.72|1633.72|1633.38|1633.38|1634.79|1634.79|1633.18|1633.18|0
1608305100000|2020-12-18 15:25:00|1633.91|1633.91|1635.97|1635.97|1637.13|1637.13|1633.91|1633.91|0
1608305400000|2020-12-18 15:30:00|1636.02|1636.02|1636.15|1636.15|1636.23|1636.23|1633.68|1633.68|0
1608305700000|2020-12-18 15:35:00|1637.22|1637.22|1634.97|1634.97|1638.29|1638.29|1634.73|1634.73|0
1608306000000|2020-12-18 15:40:00|1635.51|1635.51|1634.31|1634.31|1636.05|1636.05|1634.31|1634.31|0
1608306300000|2020-12-18 15:45:00|1633.78|1633.78|1635.85|1635.85|1635.85|1635.85|1633.74|1633.74|0
1608306600000|2020-12-18 15:50:00|1636.38|1636.38|1641.72|1641.72|1641.72|1641.72|1636.38|1636.38|0
1608306900000|2020-12-18 15:55:00|1641.68|1641.68|1641.15|1641.15|1641.68|1641.68|1640.49|1640.49|0
1608307200000|2020-12-18 16:00:00|1641.3|1641.3|1641.84|1641.84|1642.46|1642.46|1641.3|1641.3|0
1608307500000|2020-12-18 16:05:00|1643.45|1643.45|1642.99|1642.99|1643.57|1643.57|1642.38|1642.38|0
1608307800000|2020-12-18 16:10:00|1643.03|1643.03|1643.49|1643.49|1643.57|1643.57|1641.39|1641.39|0
1608308100000|2020-12-18 16:15:00|1642.95|1642.95|1642.35|1642.35|1642.99|1642.99|1641.76|1641.76|0
1608308400000|2020-12-18 16:20:00|1642.89|1642.89|1642.41|1642.41|1643.45|1643.45|1641.66|1641.66|0
1608308700000|2020-12-18 16:25:00|1642.95|1642.95|1641.58|1641.58|1642.98|1642.98|1641.34|1641.34|0
1608538500000|2020-12-21 08:15:00|1591.43|1591.43|1598.16|1598.16|1598.16|1598.16|1582.86|1582.86|0
1608538800000|2020-12-21 08:20:00|1598.37|1598.37|1594.77|1594.77|1598.37|1598.37|1592.27|1592.27|0
1608539100000|2020-12-21 08:25:00|1595.31|1595.31|1595.72|1595.72|1596.38|1596.38|1592.63|1592.63|0
1608539400000|2020-12-21 08:30:00|1597.33|1597.33|1607.5|1607.5|1609.11|1609.11|1595.87|1595.87|0
1608539700000|2020-12-21 08:35:00|1608.57|1608.57|1614.49|1614.49|1614.49|1614.49|1608.57|1608.57|0
1608540000000|2020-12-21 08:40:00|1615.02|1615.02|1616.8|1616.8|1619.31|1619.31|1615.02|1615.02|0
1608540300000|2020-12-21 08:45:00|1616.26|1616.26|1615.58|1615.58|1617.19|1617.19|1614.73|1614.73|0
1608540600000|2020-12-21 08:50:00|1616.12|1616.12|1617.6|1617.6|1620.17|1620.17|1615.96|1615.96|0
1608540900000|2020-12-21 08:55:00|1616.53|1616.53|1618.89|1618.89|1619.82|1619.82|1614.84|1614.84|0
1608541200000|2020-12-21 09:00:00|1617.28|1617.28|1613.53|1613.53|1617.28|1617.28|1612.46|1612.46|0
1608541500000|2020-12-21 09:05:00|1614.06|1614.06|1607.41|1607.41|1614.06|1614.06|1606.87|1606.87|0
1608541800000|2020-12-21 09:10:00|1607.94|1607.94|1603.66|1603.66|1609.55|1609.55|1602.05|1602.05|0
1608542100000|2020-12-21 09:15:00|1603.5|1603.5|1599.75|1599.75|1606.03|1606.03|1599.75|1599.75|0
1608542400000|2020-12-21 09:20:00|1598.68|1598.68|1604|1604|1604|1604|1598.68|1598.68|0
1608542700000|2020-12-21 09:25:00|1603.46|1603.46|1602.72|1602.72|1603.95|1603.95|1602.35|1602.35|0
1608543000000|2020-12-21 09:30:00|1602.55|1602.55|1600.12|1600.12|1602.8|1602.8|1600.12|1600.12|0
1608543300000|2020-12-21 09:35:00|1599.58|1599.58|1597.44|1597.44|1599.58|1599.58|1596.9|1596.9|0
1608543600000|2020-12-21 09:40:00|1595.3|1595.3|1589.32|1589.32|1595.83|1595.83|1589.32|1589.32|0
1608543900000|2020-12-21 09:45:00|1588.78|1588.78|1585.75|1585.75|1589.01|1589.01|1585.26|1585.26|0
1608544200000|2020-12-21 09:50:00|1584.68|1584.68|1587.32|1587.32|1587.32|1587.32|1584.68|1584.68|0
1608544500000|2020-12-21 09:55:00|1585.71|1585.71|1586.54|1586.54|1587.32|1587.32|1585.47|1585.47|0
1608544800000|2020-12-21 10:00:00|1585.47|1585.47|1583.74|1583.74|1585.47|1585.47|1583.7|1583.7|0
1608545100000|2020-12-21 10:05:00|1583.21|1583.21|1580.03|1580.03|1583.74|1583.74|1579.34|1579.34|0
1608545400000|2020-12-21 10:10:00|1580.32|1580.32|1579.87|1579.87|1580.94|1580.94|1579.87|1579.87|0
1608545700000|2020-12-21 10:15:00|1580.4|1580.4|1586.06|1586.06|1590.84|1590.84|1580.4|1580.4|0
1608546000000|2020-12-21 10:20:00|1586.6|1586.6|1580.64|1580.64|1588.74|1588.74|1580.64|1580.64|0
1608546300000|2020-12-21 10:25:00|1581.18|1581.18|1580.89|1580.89|1581.18|1581.18|1578.83|1578.83|0
1608546600000|2020-12-21 10:30:00|1579.28|1579.28|1578.68|1578.68|1581.42|1581.42|1576.31|1576.31|0
1608546900000|2020-12-21 10:35:00|1578.37|1578.37|1584.03|1584.03|1584.03|1584.03|1577.8|1577.8|0
1608547200000|2020-12-21 10:40:00|1584.56|1584.56|1586.98|1586.98|1588.05|1588.05|1584.52|1584.52|0
1608547500000|2020-12-21 10:45:00|1586.44|1586.44|1580.62|1580.62|1586.44|1586.44|1578.47|1578.47|0
1608547800000|2020-12-21 10:50:00|1582.22|1582.22|1576.87|1576.87|1582.22|1582.22|1574.1|1574.1|0
1608548100000|2020-12-21 10:55:00|1578.47|1578.47|1579.13|1579.13|1581.81|1581.81|1575.05|1575.05|0
1608548400000|2020-12-21 11:00:00|1578.06|1578.06|1579.88|1579.88|1580.95|1580.95|1578.06|1578.06|0
1608548700000|2020-12-21 11:05:00|1579.34|1579.34|1582.94|1582.94|1583.63|1583.63|1579.34|1579.34|0
1608549000000|2020-12-21 11:10:00|1581.86|1581.86|1588.54|1588.54|1588.54|1588.54|1581.86|1581.86|0
1608549300000|2020-12-21 11:15:00|1589.61|1589.61|1589.58|1589.58|1591.04|1591.04|1587.82|1587.82|0
1608549600000|2020-12-21 11:20:00|1590.12|1590.12|1588.02|1588.02|1590.12|1590.12|1586.41|1586.41|0
1608549900000|2020-12-21 11:25:00|1589.09|1589.09|1594.45|1594.45|1594.45|1594.45|1589.09|1589.09|0
1608550200000|2020-12-21 11:30:00|1593.91|1593.91|1601.87|1601.87|1602.4|1602.4|1593.91|1593.91|0
1608550500000|2020-12-21 11:35:00|1602.4|1602.4|1603.4|1603.4|1606.9|1606.9|1602.4|1602.4|0
1608550800000|2020-12-21 11:40:00|1602.87|1602.87|1603.78|1603.78|1603.78|1603.78|1599.65|1599.65|0
1608551100000|2020-12-21 11:45:00|1603.86|1603.86|1601.67|1601.67|1603.86|1603.86|1600.56|1600.56|0
1608551400000|2020-12-21 11:50:00|1601.59|1601.59|1601.1|1601.1|1602.7|1602.7|1598.95|1598.95|0
1608551700000|2020-12-21 11:55:00|1601.05|1601.05|1601.59|1601.59|1603.2|1603.2|1601.05|1601.05|0
1608552000000|2020-12-21 12:00:00|1603.2|1603.2|1610.98|1610.98|1610.98|1610.98|1603.2|1603.2|0
1608552300000|2020-12-21 12:05:00|1609.91|1609.91|1605.83|1605.83|1609.91|1609.91|1605.62|1605.62|0
1608552600000|2020-12-21 12:10:00|1606.36|1606.36|1607.05|1607.05|1607.43|1607.43|1604.75|1604.75|0
1608552900000|2020-12-21 12:15:00|1605.98|1605.98|1603.84|1603.84|1605.98|1605.98|1603.3|1603.3|0
1608553200000|2020-12-21 12:20:00|1604.37|1604.37|1600.85|1600.85|1604.91|1604.91|1600.85|1600.85|0
1608553500000|2020-12-21 12:25:00|1601.38|1601.38|1600.52|1600.52|1601.38|1601.38|1599.57|1599.57|0
1608553800000|2020-12-21 12:30:00|1600.36|1600.36|1600.14|1600.14|1601.59|1601.59|1600.14|1600.14|0
1608554100000|2020-12-21 12:35:00|1600.67|1600.67|1600.76|1600.76|1600.76|1600.76|1600.67|1600.67|0
1608554400000|2020-12-21 12:40:00|1601.29|1601.29|1599.87|1599.87|1601.83|1601.83|1599.87|1599.87|0
1608554700000|2020-12-21 12:45:00|1600.4|1600.4|1600.79|1600.79|1600.94|1600.94|1599.87|1599.87|0
1608555000000|2020-12-21 12:50:00|1600.87|1600.87|1600.03|1600.03|1600.87|1600.87|1599.8|1599.8|0
1608555300000|2020-12-21 12:55:00|1600.57|1600.57|1598|1598|1600.72|1600.72|1598|1598|0
1608555600000|2020-12-21 13:00:00|1596.93|1596.93|1594.34|1594.34|1596.93|1596.93|1593.8|1593.8|0
1608555900000|2020-12-21 13:05:00|1593.26|1593.26|1594.91|1594.91|1594.91|1594.91|1592.19|1592.19|0
1608556200000|2020-12-21 13:10:00|1594.76|1594.76|1591.81|1591.81|1594.76|1594.76|1591.23|1591.23|0
1608556500000|2020-12-21 13:15:00|1590.2|1590.2|1591.4|1591.4|1591.81|1591.81|1590.2|1590.2|0
1608556800000|2020-12-21 13:20:00|1591.55|1591.55|1592.09|1592.09|1592.62|1592.62|1591.55|1591.55|0
1608557100000|2020-12-21 13:25:00|1592.01|1592.01|1592.36|1592.36|1593.08|1593.08|1590.09|1590.09|0
1608557400000|2020-12-21 13:30:00|1592.27|1592.27|1592.07|1592.07|1592.69|1592.69|1591.12|1591.12|0
1608557700000|2020-12-21 13:35:00|1592.6|1592.6|1592.8|1592.8|1594.79|1594.79|1592.6|1592.6|0
1608558000000|2020-12-21 13:40:00|1591.73|1591.73|1591.87|1591.87|1592.53|1592.53|1591.19|1591.19|0
1608558300000|2020-12-21 13:45:00|1591.33|1591.33|1593.22|1593.22|1594.29|1594.29|1591.33|1591.33|0
1608558600000|2020-12-21 13:50:00|1594.83|1594.83|1590.54|1590.54|1594.83|1594.83|1590.54|1590.54|0
1608558900000|2020-12-21 13:55:00|1591.08|1591.08|1593.15|1593.15|1593.15|1593.15|1591.08|1591.08|0
1608559200000|2020-12-21 14:00:00|1592.61|1592.61|1594.18|1594.18|1594.76|1594.76|1592.61|1592.61|0
1608559500000|2020-12-21 14:05:00|1593.11|1593.11|1594.67|1594.67|1594.67|1594.67|1592.57|1592.57|0
1608559800000|2020-12-21 14:10:00|1596.28|1596.28|1598.78|1598.78|1599.85|1599.85|1595.78|1595.78|0
1608560100000|2020-12-21 14:15:00|1599.31|1599.31|1600.42|1600.42|1600.54|1600.54|1598.78|1598.78|0
1608560400000|2020-12-21 14:20:00|1601.49|1601.49|1599.16|1599.16|1601.49|1601.49|1598.09|1598.09|0
1608560700000|2020-12-21 14:25:00|1600.23|1600.23|1601.73|1601.73|1602.26|1602.26|1600.12|1600.12|0
1608561000000|2020-12-21 14:30:00|1602.26|1602.26|1599.49|1599.49|1603.38|1603.38|1598.17|1598.17|0
1608561300000|2020-12-21 14:35:00|1600.03|1600.03|1601.35|1601.35|1602.42|1602.42|1599.74|1599.74|0
1608561600000|2020-12-21 14:40:00|1601.88|1601.88|1601.82|1601.82|1603.92|1603.92|1601.35|1601.35|0
1608561900000|2020-12-21 14:45:00|1601.51|1601.51|1603.08|1603.08|1603.08|1603.08|1599.37|1599.37|0
1608562200000|2020-12-21 14:50:00|1603.23|1603.23|1608.36|1608.36|1609.13|1609.13|1603.23|1603.23|0
1608562500000|2020-12-21 14:55:00|1607.83|1607.83|1603.65|1603.65|1608.9|1608.9|1603.04|1603.04|0
1608562800000|2020-12-21 15:00:00|1602.58|1602.58|1604.11|1604.11|1605.8|1605.8|1602.58|1602.58|0
1608563100000|2020-12-21 15:05:00|1604.07|1604.07|1600.43|1600.43|1604.11|1604.11|1598.13|1598.13|0
1608563400000|2020-12-21 15:10:00|1599.36|1599.36|1596.79|1596.79|1599.51|1599.51|1596.25|1596.25|0
1608563700000|2020-12-21 15:15:00|1597.33|1597.33|1598.24|1598.24|1598.53|1598.53|1597.13|1597.13|0
1608564000000|2020-12-21 15:20:00|1598.33|1598.33|1600.01|1600.01|1600.01|1600.01|1598.16|1598.16|0
1608564300000|2020-12-21 15:25:00|1601.08|1601.08|1602.39|1602.39|1602.39|1602.39|1600.54|1600.54|0
1608564600000|2020-12-21 15:30:00|1601.32|1601.32|1606.18|1606.18|1606.43|1606.43|1601.32|1601.32|0
1608564900000|2020-12-21 15:35:00|1606.72|1606.72|1607.38|1607.38|1608.45|1608.45|1605.58|1605.58|0
1608565200000|2020-12-21 15:40:00|1607.22|1607.22|1607.44|1607.44|1608.06|1608.06|1606.69|1606.69|0
1608565500000|2020-12-21 15:45:00|1607.59|1607.59|1607.78|1607.78|1608.85|1608.85|1606.27|1606.27|0
1608565800000|2020-12-21 15:50:00|1607.82|1607.82|1610|1610|1611.08|1611.08|1607.82|1607.82|0
1608566100000|2020-12-21 15:55:00|1610.54|1610.54|1607.96|1607.96|1611.16|1611.16|1607.96|1607.96|0
1608566400000|2020-12-21 16:00:00|1607.92|1607.92|1611.25|1611.25|1611.25|1611.25|1606.81|1606.81|0
1608566700000|2020-12-21 16:05:00|1611.79|1611.79|1612.08|1612.08|1612.08|1612.08|1609.85|1609.85|0
1608567000000|2020-12-21 16:10:00|1611.54|1611.54|1612.15|1612.15|1612.15|1612.15|1610.54|1610.54|0
1608567300000|2020-12-21 16:15:00|1612.46|1612.46|1611.43|1611.43|1612.46|1612.46|1609.24|1609.24|0
1608567600000|2020-12-21 16:20:00|1610.89|1610.89|1608.86|1608.86|1611.05|1611.05|1608.33|1608.33|0
1608567900000|2020-12-21 16:25:00|1608.33|1608.33|1609.15|1609.15|1612.63|1612.63|1607.57|1607.57|0
1608624900000|2020-12-22 08:15:00|1611.41|1611.41|1620.1|1620.1|1620.1|1620.1|1611.41|1611.41|0
1608625200000|2020-12-22 08:20:00|1621.7|1621.7|1621.17|1621.17|1623.85|1623.85|1620.63|1620.63|0
1608625500000|2020-12-22 08:25:00|1621.7|1621.7|1620.63|1620.63|1621.7|1621.7|1615.27|1615.27|0
1608625800000|2020-12-22 08:30:00|1624.38|1624.38|1627.06|1627.06|1629.2|1629.2|1624.38|1624.38|0
1608626100000|2020-12-22 08:35:00|1629.74|1629.74|1629.74|1629.74|1632.42|1632.42|1629.74|1629.74|0
1608626400000|2020-12-22 08:40:00|1629.12|1629.12|1628.59|1628.59|1630.19|1630.19|1628.05|1628.05|0
1608626700000|2020-12-22 08:45:00|1628.05|1628.05|1627.56|1627.56|1628.09|1628.09|1627.43|1627.43|0
1608627000000|2020-12-22 08:50:00|1629.16|1629.16|1631.31|1631.31|1632.38|1632.38|1629.16|1629.16|0
1608627300000|2020-12-22 08:55:00|1632.38|1632.38|1626.48|1626.48|1632.38|1632.38|1624.88|1624.88|0
1608627600000|2020-12-22 09:00:00|1628.09|1628.09|1627.02|1627.02|1628.63|1628.63|1627.02|1627.02|0
1608627900000|2020-12-22 09:05:00|1625.95|1625.95|1627.02|1627.02|1628.09|1628.09|1623.27|1623.27|0
1608628200000|2020-12-22 09:10:00|1627.55|1627.55|1626.81|1626.81|1627.55|1627.55|1624.34|1624.34|0
1608628500000|2020-12-22 09:15:00|1624.67|1624.67|1620.92|1620.92|1625.21|1625.21|1620.92|1620.92|0
1608628800000|2020-12-22 09:20:00|1621.45|1621.45|1624.67|1624.67|1626.28|1626.28|1621.45|1621.45|0
1608629100000|2020-12-22 09:25:00|1625.21|1625.21|1624.2|1624.2|1625.74|1625.74|1624.2|1624.2|0
1608629400000|2020-12-22 09:30:00|1622.6|1622.6|1622.22|1622.22|1624.36|1624.36|1622.22|1622.22|0
1608629700000|2020-12-22 09:35:00|1625.97|1625.97|1626.5|1626.5|1627.57|1627.57|1625.43|1625.43|0
1608630000000|2020-12-22 09:40:00|1625.97|1625.97|1623.29|1623.29|1625.97|1625.97|1623.29|1623.29|0
1608630300000|2020-12-22 09:45:00|1622.22|1622.22|1621.25|1621.25|1622.22|1622.22|1620.71|1620.71|0
1608630600000|2020-12-22 09:50:00|1619.64|1619.64|1617.7|1617.7|1619.76|1619.76|1617.62|1617.62|0
1608630900000|2020-12-22 09:55:00|1618.24|1618.24|1618.24|1618.24|1619.31|1619.31|1618.24|1618.24|0
1608631200000|2020-12-22 10:00:00|1617.7|1617.7|1614.51|1614.51|1618.62|1618.62|1614.51|1614.51|0
1608631500000|2020-12-22 10:05:00|1615.04|1615.04|1618.26|1618.26|1619.33|1619.33|1615.04|1615.04|0
1608631800000|2020-12-22 10:10:00|1618.79|1618.79|1619.86|1619.86|1619.86|1619.86|1618.79|1618.79|0
1608632100000|2020-12-22 10:15:00|1619.33|1619.33|1617.19|1617.19|1619.33|1619.33|1617.19|1617.19|0
1608632400000|2020-12-22 10:20:00|1616.65|1616.65|1617.35|1617.35|1617.35|1617.35|1616.65|1616.65|0
1608632700000|2020-12-22 10:25:00|1617.31|1617.31|1616.69|1616.69|1617.31|1617.31|1616.69|1616.69|0
1608633000000|2020-12-22 10:30:00|1616.15|1616.15|1613.7|1613.7|1616.69|1616.69|1613.7|1613.7|0
1608633300000|2020-12-22 10:35:00|1612.63|1612.63|1611.72|1611.72|1612.79|1612.79|1611.72|1611.72|0
1608633600000|2020-12-22 10:40:00|1611.19|1611.19|1612.26|1612.26|1612.26|1612.26|1611.19|1611.19|0
1608633900000|2020-12-22 10:45:00|1611.72|1611.72|1613.02|1613.02|1613.56|1613.56|1608.73|1608.73|0
1608634200000|2020-12-22 10:50:00|1612.98|1612.98|1610.84|1610.84|1612.98|1612.98|1610.84|1610.84|0
1608634500000|2020-12-22 10:55:00|1611.37|1611.37|1611.91|1611.91|1611.91|1611.91|1611.37|1611.37|0
1608634800000|2020-12-22 11:00:00|1611.37|1611.37|1609.76|1609.76|1611.37|1611.37|1609.76|1609.76|0
1608635100000|2020-12-22 11:05:00|1610.3|1610.3|1611.91|1611.91|1611.91|1611.91|1610.3|1610.3|0
1608635400000|2020-12-22 11:10:00|1612.44|1612.44|1611.91|1611.91|1612.44|1612.44|1611.37|1611.37|0
1608635700000|2020-12-22 11:15:00|1611.37|1611.37|1614.09|1614.09|1614.09|1614.09|1611.37|1611.37|0
1608636000000|2020-12-22 11:20:00|1614.05|1614.05|1617.96|1617.96|1617.96|1617.96|1614.05|1614.05|0
1608636300000|2020-12-22 11:25:00|1619.03|1619.03|1618.33|1618.33|1620.47|1620.47|1618.33|1618.33|0
1608636600000|2020-12-22 11:30:00|1618.86|1618.86|1618.38|1618.38|1618.86|1618.86|1617.31|1617.31|0
1608636900000|2020-12-22 11:35:00|1617.84|1617.84|1617.32|1617.32|1617.84|1617.84|1617.15|1617.15|0
1608637500000|2020-12-22 11:45:00|1617.19|1617.19|1616.25|1616.25|1617.85|1617.85|1616.25|1616.25|0
1608637800000|2020-12-22 11:50:00|1616.37|1616.37|1617.06|1617.06|1618.13|1618.13|1616.16|1616.16|0
1608638100000|2020-12-22 11:55:00|1617.1|1617.1|1617.47|1617.47|1618.17|1618.17|1617.1|1617.1|0
1608638400000|2020-12-22 12:00:00|1617.63|1617.63|1617.34|1617.34|1617.79|1617.79|1617.09|1617.09|0
1608638700000|2020-12-22 12:05:00|1616.27|1616.27|1616.8|1616.8|1617.88|1617.88|1616.27|1616.27|0
1608639000000|2020-12-22 12:10:00|1616.27|1616.27|1616.27|1616.27|1616.27|1616.27|1616.27|1616.27|0
1608639300000|2020-12-22 12:15:00|1616.8|1616.8|1619.31|1619.31|1619.31|1619.31|1616.8|1616.8|0
1608639600000|2020-12-22 12:20:00|1618.77|1618.77|1618.24|1618.24|1618.77|1618.77|1618.24|1618.24|0
1608639900000|2020-12-22 12:25:00|1620.38|1620.38|1625.74|1625.74|1626.81|1626.81|1619.84|1619.84|0
1608640200000|2020-12-22 12:30:00|1624.13|1624.13|1625.2|1625.2|1626.27|1626.27|1623.6|1623.6|0
1608640500000|2020-12-22 12:35:00|1625.74|1625.74|1624.67|1624.67|1625.74|1625.74|1624.67|1624.67|0
1608640800000|2020-12-22 12:40:00|1625.74|1625.74|1624.3|1624.3|1626.27|1626.27|1624.3|1624.3|0
1608641100000|2020-12-22 12:45:00|1625.37|1625.37|1625.37|1625.37|1625.37|1625.37|1625.37|1625.37|0
1608641400000|2020-12-22 12:50:00|1626.44|1626.44|1625.37|1625.37|1626.44|1626.44|1625.37|1625.37|0
1608641700000|2020-12-22 12:55:00|1623.76|1623.76|1624.13|1624.13|1624.3|1624.3|1623.76|1623.76|0
1608642000000|2020-12-22 13:00:00|1624.67|1624.67|1624.67|1624.67|1624.67|1624.67|1624.13|1624.13|0
1608642300000|2020-12-22 13:05:00|1625.2|1625.2|1624.09|1624.09|1625.2|1625.2|1624.09|1624.09|0
1608642600000|2020-12-22 13:10:00|1623.55|1623.55|1621.95|1621.95|1623.55|1623.55|1621.95|1621.95|0
1608642900000|2020-12-22 13:15:00|1622.48|1622.48|1621.45|1621.45|1622.48|1622.48|1621.41|1621.41|0
1608643200000|2020-12-22 13:20:00|1619.31|1619.31|1620.38|1620.38|1620.38|1620.38|1619.31|1619.31|0
1608643500000|2020-12-22 13:25:00|1621.45|1621.45|1621.53|1621.53|1621.66|1621.66|1621|1621|0
1608643800000|2020-12-22 13:30:00|1621|1621|1622.07|1622.07|1622.07|1622.07|1621|1621|0
1608644100000|2020-12-22 13:35:00|1623.14|1623.14|1623.68|1623.68|1623.68|1623.68|1622.61|1622.61|0
1608644400000|2020-12-22 13:40:00|1622.61|1622.61|1623.68|1623.68|1625.29|1625.29|1622.07|1622.07|0
1608644700000|2020-12-22 13:45:00|1622.07|1622.07|1622.61|1622.61|1622.61|1622.61|1622.07|1622.07|0
1608645000000|2020-12-22 13:50:00|1622.07|1622.07|1621.53|1621.53|1622.07|1622.07|1621|1621|0
1608645300000|2020-12-22 13:55:00|1621|1621|1621|1621|1621|1621|1621|1621|0
1608645600000|2020-12-22 14:00:00|1620.46|1620.46|1618.85|1618.85|1620.46|1620.46|1618.85|1618.85|0
1608645900000|2020-12-22 14:05:00|1619.39|1619.39|1616.84|1616.84|1620.46|1620.46|1616.71|1616.71|0
1608646200000|2020-12-22 14:10:00|1617.37|1617.37|1617.69|1617.69|1618.98|1618.98|1616.22|1616.22|0
1608646500000|2020-12-22 14:15:00|1618.23|1618.23|1618.38|1618.38|1618.38|1618.38|1618.23|1618.23|0
1608646800000|2020-12-22 14:20:00|1618.92|1618.92|1618|1618|1619.61|1619.61|1617.92|1617.92|0
1608647100000|2020-12-22 14:25:00|1616.93|1616.93|1617.46|1617.46|1619.07|1619.07|1616.93|1616.93|0
1608647400000|2020-12-22 14:30:00|1618|1618|1615.86|1615.86|1618|1618|1615.32|1615.32|0
1608647700000|2020-12-22 14:35:00|1614.25|1614.25|1612.4|1612.4|1615.32|1615.32|1612.4|1612.4|0
1608648000000|2020-12-22 14:40:00|1611.33|1611.33|1612.4|1612.4|1612.4|1612.4|1611.33|1611.33|0
1608648300000|2020-12-22 14:45:00|1612.49|1612.49|1613.56|1613.56|1613.56|1613.56|1611.41|1611.41|0
1608648600000|2020-12-22 14:50:00|1613.71|1613.71|1614.08|1614.08|1614.25|1614.25|1612.64|1612.64|0
1608648900000|2020-12-22 14:55:00|1613.01|1613.01|1613.96|1613.96|1615.03|1615.03|1613.01|1613.01|0
1608649200000|2020-12-22 15:00:00|1615.03|1615.03|1614.82|1614.82|1615.44|1615.44|1614.82|1614.82|0
1608649500000|2020-12-22 15:05:00|1615.36|1615.36|1619.11|1619.11|1619.11|1619.11|1615.36|1615.36|0
1608649800000|2020-12-22 15:10:00|1620.18|1620.18|1617.5|1617.5|1620.18|1620.18|1616.97|1616.97|0
1608650100000|2020-12-22 15:15:00|1618.04|1618.04|1618.12|1618.12|1618.66|1618.66|1617.5|1617.5|0
1608650400000|2020-12-22 15:20:00|1618.66|1618.66|1619.11|1619.11|1620.27|1620.27|1618.66|1618.66|0
1608650700000|2020-12-22 15:25:00|1619.07|1619.07|1619.07|1619.07|1619.61|1619.61|1618.53|1618.53|0
1608651000000|2020-12-22 15:30:00|1618.53|1618.53|1617.96|1617.96|1618.53|1618.53|1617.96|1617.96|0
1608651300000|2020-12-22 15:35:00|1618|1618|1621.34|1621.34|1621.34|1621.34|1617.46|1617.46|0
1608651600000|2020-12-22 15:40:00|1621.26|1621.26|1620.84|1620.84|1621.38|1621.38|1620.84|1620.84|0
1608651900000|2020-12-22 15:45:00|1621.38|1621.38|1624.31|1624.31|1625.01|1625.01|1621.38|1621.38|0
1608652200000|2020-12-22 15:50:00|1623.23|1623.23|1624.08|1624.08|1624.62|1624.62|1622.77|1622.77|0
1608652500000|2020-12-22 15:55:00|1623.01|1623.01|1624.62|1624.62|1624.62|1624.62|1623.01|1623.01|0
1608652800000|2020-12-22 16:00:00|1624.08|1624.08|1623.39|1623.39|1624.62|1624.62|1623.35|1623.35|0
1608653100000|2020-12-22 16:05:00|1623.92|1623.92|1622.66|1622.66|1625|1625|1622.66|1622.66|0
1608653400000|2020-12-22 16:10:00|1624.26|1624.26|1629.82|1629.82|1629.82|1629.82|1624.26|1624.26|0
1608653700000|2020-12-22 16:15:00|1629.28|1629.28|1626.98|1626.98|1629.28|1629.28|1625.53|1625.53|0
1608654000000|2020-12-22 16:20:00|1625.38|1625.38|1626.25|1626.25|1626.25|1626.25|1625.38|1625.38|0
1608654300000|2020-12-22 16:25:00|1625.72|1625.72|1626.87|1626.87|1626.9|1626.9|1625.14|1625.14|0
1608711300000|2020-12-23 08:15:00|1631.61|1631.61|1639.12|1639.12|1639.12|1639.12|1631.61|1631.61|0
1608711600000|2020-12-23 08:20:00|1639.65|1639.65|1648.23|1648.23|1648.23|1648.23|1639.65|1639.65|0
1608711900000|2020-12-23 08:25:00|1648.76|1648.76|1651.98|1651.98|1651.98|1651.98|1648.23|1648.23|0
1608712200000|2020-12-23 08:30:00|1651.44|1651.44|1648.76|1648.76|1651.44|1651.44|1648.23|1648.23|0
1608712500000|2020-12-23 08:35:00|1647.69|1647.69|1643.4|1643.4|1647.69|1647.69|1642.87|1642.87|0
1608712800000|2020-12-23 08:40:00|1643.94|1643.94|1647.84|1647.84|1647.84|1647.84|1643.02|1643.02|0
1608713100000|2020-12-23 08:45:00|1648.92|1648.92|1648.92|1648.92|1652.13|1652.13|1646.77|1646.77|0
1608713400000|2020-12-23 08:50:00|1649.45|1649.45|1645.7|1645.7|1649.45|1649.45|1645.7|1645.7|0
1608713700000|2020-12-23 08:55:00|1646.24|1646.24|1645.17|1645.17|1646.77|1646.77|1645.17|1645.17|0
1608714000000|2020-12-23 09:00:00|1646.24|1646.24|1644.59|1644.59|1647.31|1647.31|1644.59|1644.59|0
1608714300000|2020-12-23 09:05:00|1644.05|1644.05|1644.05|1644.05|1644.59|1644.59|1642.98|1642.98|0
1608714600000|2020-12-23 09:10:00|1642.44|1642.44|1645.95|1645.95|1645.95|1645.95|1641.91|1641.91|0
1608714900000|2020-12-23 09:15:00|1645.7|1645.7|1645.7|1645.7|1645.7|1645.7|1644.63|1644.63|0
1608715200000|2020-12-23 09:20:00|1643.56|1643.56|1641.95|1641.95|1643.56|1643.56|1641.41|1641.41|0
1608715500000|2020-12-23 09:25:00|1641.41|1641.41|1641.95|1641.95|1641.95|1641.95|1641.41|1641.41|0
1608715800000|2020-12-23 09:30:00|1641.41|1641.41|1641.41|1641.41|1641.95|1641.95|1641.41|1641.41|0
1608716100000|2020-12-23 09:35:00|1640.88|1640.88|1641.95|1641.95|1641.95|1641.95|1640.88|1640.88|0
1608716400000|2020-12-23 09:40:00|1642.48|1642.48|1642.02|1642.02|1643.09|1643.09|1641.48|1641.48|0
1608716700000|2020-12-23 09:45:00|1642.56|1642.56|1639.34|1639.34|1642.56|1642.56|1639.34|1639.34|0
1608717000000|2020-12-23 09:50:00|1636.12|1636.12|1636.12|1636.12|1637.2|1637.2|1635.59|1635.59|0
1608717300000|2020-12-23 09:55:00|1637.73|1637.73|1638.27|1638.27|1638.27|1638.27|1637.73|1637.73|0
1608717600000|2020-12-23 10:00:00|1638.8|1638.8|1639.34|1639.34|1639.34|1639.34|1638.8|1638.8|0
1608717900000|2020-12-23 10:05:00|1638.8|1638.8|1641.48|1641.48|1641.48|1641.48|1638.8|1638.8|0
1608718200000|2020-12-23 10:10:00|1640.41|1640.41|1640.41|1640.41|1640.41|1640.41|1639.88|1639.88|0
1608718500000|2020-12-23 10:15:00|1640.95|1640.95|1639.72|1639.72|1640.95|1640.95|1639.72|1639.72|0
1608718800000|2020-12-23 10:20:00|1640.26|1640.26|1639.57|1639.57|1640.64|1640.64|1639.57|1639.57|0
1608719100000|2020-12-23 10:25:00|1639.03|1639.03|1638.49|1638.49|1639.03|1639.03|1638.49|1638.49|0
1608719400000|2020-12-23 10:30:00|1637.96|1637.96|1638.49|1638.49|1638.49|1638.49|1637.96|1637.96|0
1608719700000|2020-12-23 10:35:00|1637.42|1637.42|1635.97|1635.97|1637.42|1637.42|1635.81|1635.81|0
1608720000000|2020-12-23 10:40:00|1636.51|1636.51|1637.04|1637.04|1637.04|1637.04|1636.51|1636.51|0
1608720300000|2020-12-23 10:45:00|1637.29|1637.29|1637.87|1637.87|1637.87|1637.87|1636.79|1636.79|0
1608720600000|2020-12-23 10:50:00|1637.33|1637.33|1640.13|1640.13|1640.13|1640.13|1637.33|1637.33|0
1608720900000|2020-12-23 10:55:00|1640.67|1640.67|1639.1|1639.1|1640.71|1640.71|1639.1|1639.1|0
1608721200000|2020-12-23 11:00:00|1638.57|1638.57|1638.57|1638.57|1638.57|1638.57|1638.03|1638.03|0
1608721500000|2020-12-23 11:05:00|1639.64|1639.64|1638.03|1638.03|1639.64|1639.64|1638.03|1638.03|0
1608721800000|2020-12-23 11:10:00|1637.5|1637.5|1637.5|1637.5|1637.5|1637.5|1637.5|1637.5|0
1608722100000|2020-12-23 11:15:00|1636.42|1636.42|1636.42|1636.42|1636.42|1636.42|1636.42|1636.42|0
1608722400000|2020-12-23 11:20:00|1636.96|1636.96|1638.65|1638.65|1638.65|1638.65|1636.96|1636.96|0
1608722700000|2020-12-23 11:25:00|1639.19|1639.19|1641.1|1641.1|1641.1|1641.1|1638.65|1638.65|0
1608723000000|2020-12-23 11:30:00|1640.03|1640.03|1639.5|1639.5|1640.03|1640.03|1639.5|1639.5|0
1608723300000|2020-12-23 11:35:00|1638.42|1638.42|1639.5|1639.5|1640.03|1640.03|1638.42|1638.42|0
1608723600000|2020-12-23 11:40:00|1638.96|1638.96|1639.5|1639.5|1640.03|1640.03|1638.42|1638.42|0
1608723900000|2020-12-23 11:45:00|1640.57|1640.57|1641.1|1641.1|1641.64|1641.64|1640.57|1640.57|0
1608724200000|2020-12-23 11:50:00|1642.17|1642.17|1642.17|1642.17|1642.17|1642.17|1641.64|1641.64|0
1608724500000|2020-12-23 11:55:00|1642.71|1642.71|1645.88|1645.88|1645.88|1645.88|1642.71|1642.71|0
1608724800000|2020-12-23 12:00:00|1646.42|1646.42|1644.81|1644.81|1646.96|1646.96|1644.28|1644.28|0
1608725100000|2020-12-23 12:05:00|1644.28|1644.28|1642.51|1642.51|1644.28|1644.28|1641.44|1641.44|0
1608725400000|2020-12-23 12:10:00|1641.98|1641.98|1641.44|1641.44|1641.98|1641.98|1640.37|1640.37|0
1608725700000|2020-12-23 12:15:00|1641.98|1641.98|1642.51|1642.51|1642.51|1642.51|1641.98|1641.98|0
1608726000000|2020-12-23 12:20:00|1641.98|1641.98|1642.56|1642.56|1642.56|1642.56|1640.91|1640.91|0
1608726300000|2020-12-23 12:25:00|1643.63|1643.63|1642.02|1642.02|1643.63|1643.63|1642.02|1642.02|0
1608726600000|2020-12-23 12:30:00|1644.7|1644.7|1641.44|1641.44|1644.7|1644.7|1641.44|1641.44|0
1608726900000|2020-12-23 12:35:00|1641.98|1641.98|1640.75|1640.75|1641.98|1641.98|1640.75|1640.75|0
1608727200000|2020-12-23 12:40:00|1641.29|1641.29|1639.68|1639.68|1641.82|1641.82|1639.68|1639.68|0
1608727500000|2020-12-23 12:45:00|1640.75|1640.75|1641.29|1641.29|1641.29|1641.29|1640.75|1640.75|0
1608727800000|2020-12-23 12:50:00|1641.82|1641.82|1640.75|1640.75|1642.36|1642.36|1640.75|1640.75|0
1608728400000|2020-12-23 13:00:00|1641.29|1641.29|1641.29|1641.29|1642.9|1642.9|1641.29|1641.29|0
1608728700000|2020-12-23 13:05:00|1641.37|1641.37|1642.94|1642.94|1643.47|1643.47|1641.33|1641.33|0
1608729000000|2020-12-23 13:10:00|1642.4|1642.4|1641.86|1641.86|1642.4|1642.4|1640.79|1640.79|0
1608729300000|2020-12-23 13:15:00|1641.33|1641.33|1641.33|1641.33|1641.86|1641.86|1640.79|1640.79|0
1608729600000|2020-12-23 13:20:00|1641.86|1641.86|1640.64|1640.64|1642.4|1642.4|1640.64|1640.64|0
1608729900000|2020-12-23 13:25:00|1641.17|1641.17|1642.25|1642.25|1642.25|1642.25|1640.64|1640.64|0
1608730200000|2020-12-23 13:30:00|1642.78|1642.78|1641.71|1641.71|1642.78|1642.78|1641.71|1641.71|0
1608730500000|2020-12-23 13:35:00|1642.25|1642.25|1644.35|1644.35|1644.35|1644.35|1641.67|1641.67|0
1608730800000|2020-12-23 13:40:00|1643.81|1643.81|1644.5|1644.5|1645.04|1645.04|1643.81|1643.81|0
1608731100000|2020-12-23 13:45:00|1644.46|1644.46|1645|1645|1645|1645|1643.93|1643.93|0
1608731400000|2020-12-23 13:50:00|1645.19|1645.19|1648.87|1648.87|1648.87|1648.87|1645.19|1645.19|0
1608731700000|2020-12-23 13:55:00|1649.95|1649.95|1651.17|1651.17|1651.71|1651.71|1649.95|1649.95|0
1608732000000|2020-12-23 14:00:00|1651.25|1651.25|1649|1649|1651.3|1651.3|1649|1649|0
1608732300000|2020-12-23 14:05:00|1649.53|1649.53|1650|1650|1651.72|1651.72|1649.53|1649.53|0
1608732600000|2020-12-23 14:10:00|1650.53|1650.53|1653.52|1653.52|1653.52|1653.52|1650.53|1650.53|0
1608732900000|2020-12-23 14:15:00|1654.06|1654.06|1653.14|1653.14|1655.13|1655.13|1652.45|1652.45|0
1608733200000|2020-12-23 14:20:00|1652.61|1652.61|1653.83|1653.83|1653.83|1653.83|1651|1651|0
1608733500000|2020-12-23 14:25:00|1654.37|1654.37|1659.81|1659.81|1659.81|1659.81|1654.37|1654.37|0
1608733800000|2020-12-23 14:30:00|1659.27|1659.27|1659.96|1659.96|1659.96|1659.96|1657.13|1657.13|0
1608734100000|2020-12-23 14:35:00|1660.05|1660.05|1669.85|1669.85|1669.85|1669.85|1660.05|1660.05|0
1608734400000|2020-12-23 14:40:00|1670.38|1670.38|1670|1670|1673.84|1673.84|1669.31|1669.31|0
1608734700000|2020-12-23 14:45:00|1671.61|1671.61|1673.88|1673.88|1673.88|1673.88|1670.54|1670.54|0
1608735000000|2020-12-23 14:50:00|1674.95|1674.95|1678.7|1678.7|1679.77|1679.77|1674.95|1674.95|0
1608735300000|2020-12-23 14:55:00|1678.16|1678.16|1672.76|1672.76|1679.24|1679.24|1671.73|1671.73|0
1608735600000|2020-12-23 15:00:00|1672.23|1672.23|1678.62|1678.62|1678.62|1678.62|1670.58|1670.58|0
1608735900000|2020-12-23 15:05:00|1679.69|1679.69|1680.91|1680.91|1681.3|1681.3|1679.15|1679.15|0
1608736200000|2020-12-23 15:10:00|1681.45|1681.45|1682.56|1682.56|1683.63|1683.63|1679.35|1679.35|0
1608736500000|2020-12-23 15:15:00|1683.1|1683.1|1681.83|1681.83|1684.17|1684.17|1677.01|1677.01|0
1608736800000|2020-12-23 15:20:00|1680.22|1680.22|1680.8|1680.8|1684.51|1684.51|1680.22|1680.22|0
1608737100000|2020-12-23 15:25:00|1680.26|1680.26|1675.67|1675.67|1680.26|1680.26|1672.99|1672.99|0
1608737400000|2020-12-23 15:30:00|1674.6|1674.6|1669.86|1669.86|1674.6|1674.6|1669.86|1669.86|0
1608737700000|2020-12-23 15:35:00|1670.39|1670.39|1669.69|1669.69|1672|1672|1669.69|1669.69|0
1608738000000|2020-12-23 15:40:00|1669.61|1669.61|1667.27|1667.27|1670.91|1670.91|1667.16|1667.16|0
1608738300000|2020-12-23 15:45:00|1667.81|1667.81|1668.96|1668.96|1669.95|1669.95|1667.27|1667.27|0
1608738600000|2020-12-23 15:50:00|1668.42|1668.42|1662.68|1662.68|1670.03|1670.03|1662.68|1662.68|0
1608738900000|2020-12-23 15:55:00|1663.22|1663.22|1665.52|1665.52|1665.52|1665.52|1663.22|1663.22|0
1608739200000|2020-12-23 16:00:00|1664.98|1664.98|1664.98|1664.98|1666.59|1666.59|1663.38|1663.38|0
1608739500000|2020-12-23 16:05:00|1664.45|1664.45|1660.77|1660.77|1666.28|1666.28|1660.77|1660.77|0
1608739800000|2020-12-23 16:10:00|1661.3|1661.3|1659.31|1659.31|1661.84|1661.84|1658.78|1658.78|0
1608740100000|2020-12-23 16:15:00|1658.24|1658.24|1658.06|1658.06|1659.47|1659.47|1654.27|1654.27|0
1608740400000|2020-12-23 16:20:00|1657.75|1657.75|1658.28|1658.28|1658.82|1658.82|1657.21|1657.21|0
1608740700000|2020-12-23 16:25:00|1658.82|1658.82|1661.43|1661.43|1661.43|1661.43|1658.28|1658.28|0
1608797700000|2020-12-24 08:15:00|1691.68|1691.68|1692.75|1692.75|1698.11|1698.11|1689.54|1689.54|0
1608798000000|2020-12-24 08:20:00|1691.68|1691.68|1690.08|1690.08|1692.75|1692.75|1685.25|1685.25|0
1608798300000|2020-12-24 08:25:00|1688.47|1688.47|1692.22|1692.22|1692.22|1692.22|1685.79|1685.79|0
1608798600000|2020-12-24 08:30:00|1690.61|1690.61|1687.4|1687.4|1690.61|1690.61|1686.32|1686.32|0
1608798900000|2020-12-24 08:35:00|1686.32|1686.32|1685.25|1685.25|1687.93|1687.93|1684.18|1684.18|0
1608799200000|2020-12-24 08:40:00|1685|1685|1685|1685|1686.61|1686.61|1685|1685|0
1608799500000|2020-12-24 08:45:00|1683.93|1683.93|1683.93|1683.93|1685|1685|1683.4|1683.4|0
1608799800000|2020-12-24 08:50:00|1679.11|1679.11|1672.68|1672.68|1679.11|1679.11|1672.68|1672.68|0
1608800100000|2020-12-24 08:55:00|1673.75|1673.75|1672.14|1672.14|1674.29|1674.29|1671.61|1671.61|0
1608800400000|2020-12-24 09:00:00|1672.68|1672.68|1678.57|1678.57|1678.57|1678.57|1672.68|1672.68|0
1608800700000|2020-12-24 09:05:00|1679.65|1679.65|1679.11|1679.11|1681.25|1681.25|1678.57|1678.57|0
1608801000000|2020-12-24 09:10:00|1678.04|1678.04|1674.82|1674.82|1678.04|1678.04|1674.82|1674.82|0
1608801300000|2020-12-24 09:15:00|1675.9|1675.9|1674.82|1674.82|1675.9|1675.9|1674.29|1674.29|0
1608801600000|2020-12-24 09:20:00|1675.9|1675.9|1671.07|1671.07|1675.9|1675.9|1671.07|1671.07|0
1608801900000|2020-12-24 09:25:00|1671.61|1671.61|1680.18|1680.18|1680.18|1680.18|1671.61|1671.61|0
1608802200000|2020-12-24 09:30:00|1679.11|1679.11|1683.93|1683.93|1683.93|1683.93|1679.11|1679.11|0
1608802500000|2020-12-24 09:35:00|1683.4|1683.4|1679.65|1679.65|1683.93|1683.93|1679.65|1679.65|0
1608802800000|2020-12-24 09:40:00|1679.11|1679.11|1678.96|1678.96|1681.25|1681.25|1678.96|1678.96|0
1608803400000|2020-12-24 09:50:00|1676.81|1676.81|1669.31|1669.31|1677.35|1677.35|1668.77|1668.77|0
1608803700000|2020-12-24 09:55:00|1670.38|1670.38|1658.82|1658.82|1670.38|1670.38|1658.82|1658.82|0
1608804000000|2020-12-24 10:00:00|1659.35|1659.35|1657.37|1657.37|1659.35|1659.35|1653.84|1653.84|0
1608804300000|2020-12-24 10:05:00|1661.12|1661.12|1669.15|1669.15|1669.15|1669.15|1659.51|1659.51|0
1608804600000|2020-12-24 10:10:00|1670.23|1670.23|1664.33|1664.33|1670.23|1670.23|1664.33|1664.33|0
1608804900000|2020-12-24 10:15:00|1663.8|1663.8|1662.15|1662.15|1664.29|1664.29|1662.15|1662.15|0
1608805200000|2020-12-24 10:20:00|1662.68|1662.68|1665.2|1665.2|1665.36|1665.36|1662.68|1662.68|0
1608805500000|2020-12-24 10:25:00|1664.13|1664.13|1665.73|1665.73|1665.73|1665.73|1663.59|1663.59|0
1608805800000|2020-12-24 10:30:00|1664.13|1664.13|1655.86|1655.86|1664.13|1664.13|1654.48|1654.48|0
1608806100000|2020-12-24 10:35:00|1655.33|1655.33|1654.87|1654.87|1657.47|1657.47|1654.87|1654.87|0
1608806400000|2020-12-24 10:40:00|1655.41|1655.41|1654.34|1654.34|1657.02|1657.02|1654.34|1654.34|0
1608806700000|2020-12-24 10:45:00|1652.19|1652.19|1660.77|1660.77|1661.3|1661.3|1650.05|1650.05|0
1608807000000|2020-12-24 10:50:00|1660.23|1660.23|1658.75|1658.75|1660.23|1660.23|1658.21|1658.21|0
1608807300000|2020-12-24 10:55:00|1659.28|1659.28|1658.75|1658.75|1659.82|1659.82|1657.68|1657.68|0
1608807600000|2020-12-24 11:00:00|1658.21|1658.21|1661.55|1661.55|1661.55|1661.55|1658.21|1658.21|0
1608807900000|2020-12-24 11:05:00|1662.62|1662.62|1664.27|1664.27|1665.3|1665.3|1662.62|1662.62|0
1608808200000|2020-12-24 11:10:00|1663.73|1663.73|1660.6|1660.6|1663.73|1663.73|1660.52|1660.52|0
1608808500000|2020-12-24 11:15:00|1658.46|1658.46|1661.18|1661.18|1661.18|1661.18|1658.46|1658.46|0
1608808800000|2020-12-24 11:20:00|1664.39|1664.39|1664.39|1664.39|1664.39|1664.39|1664.39|1664.39|0
1608809100000|2020-12-24 11:25:00|1666|1666|1664.6|1664.6|1666.74|1666.74|1664.6|1664.6|0
1608809400000|2020-12-24 11:30:00|1664.64|1664.64|1665.18|1665.18|1665.18|1665.18|1664.64|1664.64|0
1608809700000|2020-12-24 11:35:00|1665.71|1665.71|1663.16|1663.16|1665.71|1665.71|1663.16|1663.16|0
1608810000000|2020-12-24 11:40:00|1664.23|1664.23|1665.33|1665.33|1666.4|1666.4|1664.11|1664.11|0
1608810300000|2020-12-24 11:45:00|1664.8|1664.8|1663.73|1663.73|1664.8|1664.8|1663.73|1663.73|0
1608810600000|2020-12-24 11:50:00|1663.19|1663.19|1661.95|1661.95|1663.19|1663.19|1661.05|1661.05|0
1608810900000|2020-12-24 11:55:00|1662.49|1662.49|1671.06|1671.06|1671.06|1671.06|1662.49|1662.49|0
1608811200000|2020-12-24 12:00:00|1670.91|1670.91|1668.25|1668.25|1671.22|1671.22|1668|1668|0
1608811500000|2020-12-24 12:05:00|1667.71|1667.71|1667.71|1667.71|1667.71|1667.71|1667.18|1667.18|0
1608811800000|2020-12-24 12:10:00|1668.25|1668.25|1668|1668|1669.32|1669.32|1666.64|1666.64|0
1608812100000|2020-12-24 12:15:00|1668.54|1668.54|1669.61|1669.61|1669.61|1669.61|1668|1668|0
1608812400000|2020-12-24 12:20:00|1669.3|1669.3|1670.12|1670.12|1670.66|1670.66|1668.68|1668.68|0
1608812700000|2020-12-24 12:25:00|1670.66|1670.66|1669.75|1669.75|1670.82|1670.82|1669.13|1669.13|0
1609229700000|2020-12-29 08:15:00|1693.14|1693.14|1695.6|1695.6|1696.14|1696.14|1689.92|1689.92|0
1609230000000|2020-12-29 08:20:00|1696.67|1696.67|1686.49|1686.49|1696.67|1696.67|1686.49|1686.49|0
1609230300000|2020-12-29 08:25:00|1684.88|1684.88|1690.02|1690.02|1690.02|1690.02|1682.74|1682.74|0
1609230600000|2020-12-29 08:30:00|1690.55|1690.55|1690.55|1690.55|1695.91|1695.91|1690.55|1690.55|0
1609230900000|2020-12-29 08:35:00|1691.09|1691.09|1696.57|1696.57|1696.57|1696.57|1691.09|1691.09|0
1609231200000|2020-12-29 08:40:00|1697.11|1697.11|1695.81|1695.81|1697.11|1697.11|1691.75|1691.75|0
1609231500000|2020-12-29 08:45:00|1696.88|1696.88|1697.41|1697.41|1697.41|1697.41|1694.95|1694.95|0
1609231800000|2020-12-29 08:50:00|1698.48|1698.48|1693.35|1693.35|1698.48|1698.48|1691.2|1691.2|0
1609232100000|2020-12-29 08:55:00|1695.49|1695.49|1693.43|1693.43|1696.11|1696.11|1693.43|1693.43|0
1609232400000|2020-12-29 09:00:00|1693.96|1693.96|1701.04|1701.04|1702.65|1702.65|1693.96|1693.96|0
1609232700000|2020-12-29 09:05:00|1699.44|1699.44|1697.87|1697.87|1701.62|1701.62|1696.8|1696.8|0
1609233000000|2020-12-29 09:10:00|1696.8|1696.8|1695.11|1695.11|1697.87|1697.87|1695.11|1695.11|0
1609233300000|2020-12-29 09:15:00|1694.04|1694.04|1691.89|1691.89|1694.04|1694.04|1691.36|1691.36|0
1609233600000|2020-12-29 09:20:00|1691.36|1691.36|1688.72|1688.72|1691.36|1691.36|1688.72|1688.72|0
1609233900000|2020-12-29 09:25:00|1688.87|1688.87|1688.72|1688.72|1691.02|1691.02|1686.19|1686.19|0
1609234200000|2020-12-29 09:30:00|1687.65|1687.65|1678.96|1678.96|1688.18|1688.18|1678.96|1678.96|0
1609234500000|2020-12-29 09:35:00|1679.5|1679.5|1682.17|1682.17|1685.93|1685.93|1679.5|1679.5|0
1609234800000|2020-12-29 09:40:00|1682.7|1682.7|1681.5|1681.5|1685.09|1685.09|1681.34|1681.34|0
1609235100000|2020-12-29 09:45:00|1680.42|1680.42|1679.2|1679.2|1680.42|1680.42|1677.59|1677.59|0
1609235400000|2020-12-29 09:50:00|1680.27|1680.27|1679.01|1679.01|1680.27|1680.27|1677.79|1677.79|0
1609235700000|2020-12-29 09:55:00|1679.55|1679.55|1679.01|1679.01|1681.16|1681.16|1679.01|1679.01|0
1609236000000|2020-12-29 10:00:00|1678.48|1678.48|1675.02|1675.02|1678.93|1678.93|1675.02|1675.02|0
1609236300000|2020-12-29 10:05:00|1674.49|1674.49|1676.63|1676.63|1676.79|1676.79|1673.04|1673.04|0
1609236600000|2020-12-29 10:10:00|1676.67|1676.67|1674.87|1674.87|1676.67|1676.67|1674.33|1674.33|0
1609236900000|2020-12-29 10:15:00|1675.41|1675.41|1674.37|1674.37|1675.94|1675.94|1672.73|1672.73|0
1609237200000|2020-12-29 10:20:00|1673.84|1673.84|1673.84|1673.84|1675.45|1675.45|1672.77|1672.77|0
1609237500000|2020-12-29 10:25:00|1672.23|1672.23|1666.91|1666.91|1672.77|1672.77|1666.87|1666.87|0
1609237800000|2020-12-29 10:30:00|1667.45|1667.45|1671.16|1671.16|1672.77|1672.77|1666.87|1666.87|0
1609238100000|2020-12-29 10:35:00|1670.09|1670.09|1669.55|1669.55|1670.09|1670.09|1668.48|1668.48|0
1609238400000|2020-12-29 10:40:00|1669.02|1669.02|1667.37|1667.37|1670.09|1670.09|1667.37|1667.37|0
1609238700000|2020-12-29 10:45:00|1666.83|1666.83|1667.33|1667.33|1667.86|1667.86|1664.61|1664.61|0
1609239000000|2020-12-29 10:50:00|1666.25|1666.25|1669.8|1669.8|1669.8|1669.8|1665.72|1665.72|0
1609239300000|2020-12-29 10:55:00|1670.33|1670.33|1668.19|1668.19|1670.87|1670.87|1667.66|1667.66|0
1609239600000|2020-12-29 11:00:00|1668.04|1668.04|1667.46|1667.46|1668.57|1668.57|1667.46|1667.46|0
1609239900000|2020-12-29 11:05:00|1667.54|1667.54|1665.75|1665.75|1667.63|1667.63|1665.75|1665.75|0
1609240200000|2020-12-29 11:10:00|1666.03|1666.03|1665.67|1665.67|1666.56|1666.56|1665.67|1665.67|0
1609240500000|2020-12-29 11:15:00|1665.14|1665.14|1665.8|1665.8|1666.34|1666.34|1663.88|1663.88|0
1609240800000|2020-12-29 11:20:00|1664.73|1664.73|1664.73|1664.73|1664.73|1664.73|1664.73|1664.73|0
1609241100000|2020-12-29 11:25:00|1664.19|1664.19|1664.26|1664.26|1665.26|1665.26|1664.19|1664.19|0
1609241400000|2020-12-29 11:30:00|1663.73|1663.73|1662.08|1662.08|1663.73|1663.73|1660.51|1660.51|0
1609241700000|2020-12-29 11:35:00|1661.54|1661.54|1657.26|1657.26|1661.54|1661.54|1657.26|1657.26|0
1609242000000|2020-12-29 11:40:00|1656.72|1656.72|1655.46|1655.46|1658.14|1658.14|1654.93|1654.93|0
1609242300000|2020-12-29 11:45:00|1656|1656|1659.92|1659.92|1660.01|1660.01|1654.93|1654.93|0
1609242600000|2020-12-29 11:50:00|1658.85|1658.85|1656.17|1656.17|1658.85|1658.85|1655.64|1655.64|0
1609242900000|2020-12-29 11:55:00|1656.02|1656.02|1658.4|1658.4|1658.94|1658.94|1656.02|1656.02|0
1609243200000|2020-12-29 12:00:00|1658.94|1658.94|1657.86|1657.86|1658.94|1658.94|1657.86|1657.86|0
1609243500000|2020-12-29 12:05:00|1656.79|1656.79|1657.78|1657.78|1657.86|1657.86|1656.79|1656.79|0
1609243800000|2020-12-29 12:10:00|1657.25|1657.25|1657.82|1657.82|1658.32|1658.32|1657.25|1657.25|0
1609244100000|2020-12-29 12:15:00|1658.02|1658.02|1658.55|1658.55|1660.16|1660.16|1658.02|1658.02|0
1609244400000|2020-12-29 12:20:00|1658.02|1658.02|1657.86|1657.86|1658.17|1658.17|1657.48|1657.48|0
1609244700000|2020-12-29 12:25:00|1658.4|1658.4|1658.4|1658.4|1658.4|1658.4|1658.4|1658.4|0
1609245000000|2020-12-29 12:30:00|1658.24|1658.24|1659.32|1659.32|1659.32|1659.32|1658.24|1658.24|0
1609245300000|2020-12-29 12:35:00|1657.17|1657.17|1657.71|1657.71|1657.71|1657.71|1655.03|1655.03|0
1609245600000|2020-12-29 12:40:00|1656.1|1656.1|1656.45|1656.45|1656.45|1656.45|1654.65|1654.65|0
1609245900000|2020-12-29 12:45:00|1656.33|1656.33|1656.71|1656.71|1657.25|1657.25|1656.33|1656.33|0
1609246200000|2020-12-29 12:50:00|1657.78|1657.78|1656.26|1656.26|1658.32|1658.32|1656.17|1656.17|0
1609246500000|2020-12-29 12:55:00|1655.72|1655.72|1656.41|1656.41|1656.41|1656.41|1655.34|1655.34|0
1609246800000|2020-12-29 13:00:00|1655.87|1655.87|1658.24|1658.24|1658.24|1658.24|1655.87|1655.87|0
1609247100000|2020-12-29 13:05:00|1657.71|1657.71|1658.88|1658.88|1659.95|1659.95|1657.24|1657.24|0
1609247400000|2020-12-29 13:10:00|1659.95|1659.95|1660.19|1660.19|1660.49|1660.49|1659.42|1659.42|0
1609247700000|2020-12-29 13:15:00|1659.66|1659.66|1659.53|1659.53|1660.19|1660.19|1658.46|1658.46|0
1609248000000|2020-12-29 13:20:00|1660.07|1660.07|1660.03|1660.03|1660.19|1660.19|1658.84|1658.84|0
1609248300000|2020-12-29 13:25:00|1660.56|1660.56|1659.49|1659.49|1660.56|1660.56|1659.49|1659.49|0
1609248600000|2020-12-29 13:30:00|1660.03|1660.03|1658.33|1658.33|1660.64|1660.64|1657.9|1657.9|0
1609248900000|2020-12-29 13:35:00|1657.26|1657.26|1654.95|1654.95|1658.79|1658.79|1653.92|1653.92|0
1609249200000|2020-12-29 13:40:00|1656.56|1656.56|1656.36|1656.36|1657.51|1657.51|1655.82|1655.82|0
1609249500000|2020-12-29 13:45:00|1656.89|1656.89|1659.96|1659.96|1659.96|1659.96|1656.89|1656.89|0
1609249800000|2020-12-29 13:50:00|1659.81|1659.81|1660.5|1660.5|1660.5|1660.5|1659.43|1659.43|0
1609250100000|2020-12-29 13:55:00|1660.65|1660.65|1660.49|1660.49|1661.19|1661.19|1659.95|1659.95|0
1609250400000|2020-12-29 14:00:00|1660.45|1660.45|1659.99|1659.99|1660.98|1660.98|1659.91|1659.91|0
1609250700000|2020-12-29 14:05:00|1661.07|1661.07|1659.29|1659.29|1661.07|1661.07|1658.92|1658.92|0
1609251000000|2020-12-29 14:10:00|1658.76|1658.76|1658.52|1658.52|1659.46|1659.46|1658.23|1658.23|0
1609251300000|2020-12-29 14:15:00|1657.45|1657.45|1657.05|1657.05|1657.45|1657.45|1654.46|1654.46|0
1609251600000|2020-12-29 14:20:00|1656.9|1656.9|1654.07|1654.07|1657.28|1657.28|1654.07|1654.07|0
1609251900000|2020-12-29 14:25:00|1655.14|1655.14|1659.27|1659.27|1659.31|1659.31|1655.14|1655.14|0
1609252200000|2020-12-29 14:30:00|1658.2|1658.2|1656.32|1656.32|1660.34|1660.34|1656.32|1656.32|0
1609252500000|2020-12-29 14:35:00|1655.79|1655.79|1659.55|1659.55|1660.85|1660.85|1655.79|1655.79|0
1609252800000|2020-12-29 14:40:00|1660.09|1660.09|1656.83|1656.83|1660.09|1660.09|1656.83|1656.83|0
1609253100000|2020-12-29 14:45:00|1656.95|1656.95|1657.34|1657.34|1658.03|1658.03|1656.95|1656.95|0
1609253400000|2020-12-29 14:50:00|1657.25|1657.25|1655.37|1655.37|1657.25|1657.25|1654.29|1654.29|0
1609253700000|2020-12-29 14:55:00|1655.9|1655.9|1655.06|1655.06|1655.9|1655.9|1652.76|1652.76|0
1609254000000|2020-12-29 15:00:00|1655.02|1655.02|1657.12|1657.12|1658.72|1658.72|1653.41|1653.41|0
1609254300000|2020-12-29 15:05:00|1656.05|1656.05|1655.05|1655.05|1656.58|1656.58|1654.88|1654.88|0
1609254600000|2020-12-29 15:10:00|1655.58|1655.58|1653.23|1653.23|1655.58|1655.58|1653.23|1653.23|0
1609254900000|2020-12-29 15:15:00|1654.3|1654.3|1656.16|1656.16|1656.16|1656.16|1654.3|1654.3|0
1609255200000|2020-12-29 15:20:00|1655.62|1655.62|1656.55|1656.55|1656.76|1656.76|1655.62|1655.62|0
1609255500000|2020-12-29 15:25:00|1657.09|1657.09|1659.19|1659.19|1659.27|1659.27|1657.09|1657.09|0
1609255800000|2020-12-29 15:30:00|1658.65|1658.65|1657.96|1657.96|1658.65|1658.65|1657.96|1657.96|0
1609256100000|2020-12-29 15:35:00|1657.43|1657.43|1657.51|1657.51|1659.65|1659.65|1656.89|1656.89|0
1609256400000|2020-12-29 15:40:00|1656.97|1656.97|1659.65|1659.65|1660.73|1660.73|1656.97|1656.97|0
1609256700000|2020-12-29 15:45:00|1659.5|1659.5|1659.26|1659.26|1659.5|1659.5|1658.73|1658.73|0
1609257000000|2020-12-29 15:50:00|1659.8|1659.8|1658.15|1658.15|1659.8|1659.8|1657.99|1657.99|0
1609257300000|2020-12-29 15:55:00|1659.22|1659.22|1656.13|1656.13|1659.76|1659.76|1655.92|1655.92|0
1609257600000|2020-12-29 16:00:00|1656.28|1656.28|1652.74|1652.74|1656.94|1656.94|1652.74|1652.74|0
1609257900000|2020-12-29 16:05:00|1653.81|1653.81|1655.42|1655.42|1655.42|1655.42|1653.27|1653.27|0
1609258200000|2020-12-29 16:10:00|1654.35|1654.35|1653.82|1653.82|1654.51|1654.51|1651.83|1651.83|0
1609258500000|2020-12-29 16:15:00|1653.99|1653.99|1652.22|1652.22|1653.99|1653.99|1652.1|1652.1|0
1609258800000|2020-12-29 16:20:00|1651.69|1651.69|1651.65|1651.65|1652.76|1652.76|1651.11|1651.11|0
1609259100000|2020-12-29 16:25:00|1652.18|1652.18|1649.8|1649.8|1652.18|1652.18|1649.41|1649.41|0
1609316100000|2020-12-30 08:15:00|1656.58|1656.58|1659.5|1659.5|1660.33|1660.33|1652.83|1652.83|0
1609316400000|2020-12-30 08:20:00|1660.57|1660.57|1661.89|1661.89|1661.89|1661.89|1658.14|1658.14|0
1609316700000|2020-12-30 08:25:00|1662.42|1662.42|1661.2|1661.2|1663.88|1663.88|1660.13|1660.13|0
1609317000000|2020-12-30 08:30:00|1660.13|1660.13|1663.88|1663.88|1663.88|1663.88|1660.13|1660.13|0
1609317300000|2020-12-30 08:35:00|1663.34|1663.34|1663.34|1663.34|1666.56|1666.56|1663.34|1663.34|0
1609317600000|2020-12-30 08:40:00|1662.8|1662.8|1665.48|1665.48|1665.48|1665.48|1662.8|1662.8|0
1609317900000|2020-12-30 08:45:00|1663.88|1663.88|1665.73|1665.73|1666.27|1666.27|1662.52|1662.52|0
1609318200000|2020-12-30 08:50:00|1664.66|1664.66|1659.75|1659.75|1665.2|1665.2|1658.68|1658.68|0
1609318500000|2020-12-30 08:55:00|1660.83|1660.83|1660.78|1660.78|1662.39|1662.39|1660.29|1660.29|0
1609318800000|2020-12-30 09:00:00|1661.86|1661.86|1658.31|1658.31|1661.86|1661.86|1657.61|1657.61|0
1609319100000|2020-12-30 09:05:00|1658|1658|1658.5|1658.5|1658.5|1658.5|1656.93|1656.93|0
1609319400000|2020-12-30 09:10:00|1659.57|1659.57|1660.04|1660.04|1660.04|1660.04|1657.96|1657.96|0
1609319700000|2020-12-30 09:15:00|1659.5|1659.5|1660.88|1660.88|1661.42|1661.42|1658.2|1658.2|0
1609320000000|2020-12-30 09:20:00|1661.42|1661.42|1662.33|1662.33|1662.33|1662.33|1660.73|1660.73|0
1609320300000|2020-12-30 09:25:00|1662.87|1662.87|1664.25|1664.25|1664.48|1664.48|1662.87|1662.87|0
1609320600000|2020-12-30 09:30:00|1663.72|1663.72|1661.45|1661.45|1663.72|1663.72|1661.45|1661.45|0
1609320900000|2020-12-30 09:35:00|1660.38|1660.38|1659.84|1659.84|1660.91|1660.91|1659.84|1659.84|0
1609321200000|2020-12-30 09:40:00|1660.38|1660.38|1661.45|1661.45|1661.45|1661.45|1659.84|1659.84|0
1609321500000|2020-12-30 09:45:00|1660.91|1660.91|1661.28|1661.28|1661.98|1661.98|1660.91|1660.91|0
1609321800000|2020-12-30 09:50:00|1660.21|1660.21|1660.29|1660.29|1660.29|1660.29|1659.14|1659.14|0
1609322100000|2020-12-30 09:55:00|1659.76|1659.76|1661.37|1661.37|1661.37|1661.37|1659.76|1659.76|0
1609322400000|2020-12-30 10:00:00|1660.83|1660.83|1660.83|1660.83|1661.37|1661.37|1659.76|1659.76|0
1609322700000|2020-12-30 10:05:00|1660.29|1660.29|1660.83|1660.83|1660.83|1660.83|1660.29|1660.29|0
1609323000000|2020-12-30 10:10:00|1660.29|1660.29|1659.22|1659.22|1660.29|1660.29|1658.69|1658.69|0
1609323300000|2020-12-30 10:15:00|1660.29|1660.29|1660.29|1660.29|1661.9|1661.9|1660.29|1660.29|0
1609323600000|2020-12-30 10:20:00|1660.83|1660.83|1661.37|1661.37|1662.44|1662.44|1660.83|1660.83|0
1609323900000|2020-12-30 10:25:00|1661.32|1661.32|1660.75|1660.75|1661.32|1661.32|1660.21|1660.21|0
1609324200000|2020-12-30 10:30:00|1661.28|1661.28|1661.28|1661.28|1661.28|1661.28|1661.28|1661.28|0
1609324500000|2020-12-30 10:35:00|1660.21|1660.21|1658.6|1658.6|1660.21|1660.21|1658.6|1658.6|0
1609324800000|2020-12-30 10:40:00|1658.36|1658.36|1656.75|1656.75|1658.36|1658.36|1656.75|1656.75|0
1609325100000|2020-12-30 10:45:00|1657.28|1657.28|1656.21|1656.21|1657.28|1657.28|1656.21|1656.21|0
1609325400000|2020-12-30 10:50:00|1655.68|1655.68|1656.75|1656.75|1656.75|1656.75|1655.68|1655.68|0
1609325700000|2020-12-30 10:55:00|1657.28|1657.28|1656.21|1656.21|1657.82|1657.82|1656.21|1656.21|0
1609326000000|2020-12-30 11:00:00|1656.75|1656.75|1656.71|1656.71|1656.75|1656.75|1656.71|1656.71|0
1609326300000|2020-12-30 11:05:00|1655.64|1655.64|1657.24|1657.24|1657.24|1657.24|1655.64|1655.64|0
1609326600000|2020-12-30 11:10:00|1657.78|1657.78|1658.85|1658.85|1658.85|1658.85|1657.78|1657.78|0
1609326900000|2020-12-30 11:15:00|1659.39|1659.39|1659.39|1659.39|1659.39|1659.39|1659.39|1659.39|0
1609327200000|2020-12-30 11:20:00|1659.92|1659.92|1659.39|1659.39|1659.92|1659.92|1658.85|1658.85|0
1609327500000|2020-12-30 11:25:00|1658.31|1658.31|1659.39|1659.39|1659.39|1659.39|1658.31|1658.31|0
1609327800000|2020-12-30 11:30:00|1659.92|1659.92|1660.46|1660.46|1660.99|1660.99|1659.92|1659.92|0
1609328100000|2020-12-30 11:35:00|1660.99|1660.99|1661.46|1661.46|1661.46|1661.46|1659.39|1659.39|0
1609328400000|2020-12-30 11:40:00|1660.92|1660.92|1658.62|1658.62|1660.92|1660.92|1658.09|1658.09|0
1609328700000|2020-12-30 11:45:00|1657.55|1657.55|1657.64|1657.64|1658.09|1658.09|1657.55|1657.55|0
1609329000000|2020-12-30 11:50:00|1657.1|1657.1|1656.48|1656.48|1658.21|1658.21|1656.48|1656.48|0
1609329300000|2020-12-30 11:55:00|1657.02|1657.02|1656.71|1656.71|1657.55|1657.55|1656.71|1656.71|0
1609329600000|2020-12-30 12:00:00|1655.64|1655.64|1654.56|1654.56|1655.64|1655.64|1654.56|1654.56|0
1609329900000|2020-12-30 12:05:00|1655.1|1655.1|1653.94|1653.94|1655.1|1655.1|1653.94|1653.94|0
1609330200000|2020-12-30 12:10:00|1653.41|1653.41|1655.02|1655.02|1655.02|1655.02|1651.8|1651.8|0
1609330500000|2020-12-30 12:15:00|1655.55|1655.55|1654.48|1654.48|1655.55|1655.55|1654.48|1654.48|0
1609330800000|2020-12-30 12:20:00|1654.63|1654.63|1655.17|1655.17|1655.17|1655.17|1654.1|1654.1|0
1609331100000|2020-12-30 12:25:00|1653.56|1653.56|1653.03|1653.03|1653.56|1653.56|1652.49|1652.49|0
1609331400000|2020-12-30 12:30:00|1652.49|1652.49|1652.49|1652.49|1653.56|1653.56|1652.49|1652.49|0
1609331700000|2020-12-30 12:35:00|1653.03|1653.03|1652.49|1652.49|1653.56|1653.56|1651.96|1651.96|0
1609332000000|2020-12-30 12:40:00|1653.03|1653.03|1653.03|1653.03|1653.56|1653.56|1652.49|1652.49|0
1609332300000|2020-12-30 12:45:00|1653.07|1653.07|1653.49|1653.49|1653.65|1653.65|1653.07|1653.07|0
1609332600000|2020-12-30 12:50:00|1652.42|1652.42|1652.38|1652.38|1652.95|1652.95|1652.38|1652.38|0
1609332900000|2020-12-30 12:55:00|1652.91|1652.91|1652.95|1652.95|1652.95|1652.95|1652.91|1652.91|0
1609333200000|2020-12-30 13:00:00|1653.11|1653.11|1653.11|1653.11|1653.11|1653.11|1653.11|1653.11|0
1609333500000|2020-12-30 13:05:00|1651.5|1651.5|1652.04|1652.04|1652.57|1652.57|1651.5|1651.5|0
1609333800000|2020-12-30 13:10:00|1652.57|1652.57|1656.86|1656.86|1656.86|1656.86|1652.57|1652.57|0
1609334100000|2020-12-30 13:15:00|1655.79|1655.79|1656.32|1656.32|1657.4|1657.4|1655.79|1655.79|0
1609334400000|2020-12-30 13:20:00|1655.79|1655.79|1654.72|1654.72|1656.32|1656.32|1654.18|1654.18|0
1609334700000|2020-12-30 13:25:00|1652.57|1652.57|1653.11|1653.11|1653.11|1653.11|1652.57|1652.57|0
1609335000000|2020-12-30 13:30:00|1652.57|1652.57|1652.04|1652.04|1653.11|1653.11|1652.04|1652.04|0
1609335300000|2020-12-30 13:35:00|1652.57|1652.57|1651.09|1651.09|1652.7|1652.7|1651.09|1651.09|0
1609335600000|2020-12-30 13:40:00|1651.63|1651.63|1647.87|1647.87|1651.63|1651.63|1647.87|1647.87|0
1609335900000|2020-12-30 13:45:00|1648.41|1648.41|1647.17|1647.17|1648.41|1648.41|1646.27|1646.27|0
1609336200000|2020-12-30 13:50:00|1646.64|1646.64|1647.83|1647.83|1648.37|1648.37|1645.98|1645.98|0
1609336500000|2020-12-30 13:55:00|1647.63|1647.63|1646.56|1646.56|1647.63|1647.63|1646.56|1646.56|0
1609336800000|2020-12-30 14:00:00|1646.02|1646.02|1643.05|1643.05|1648.7|1648.7|1643.05|1643.05|0
1609337100000|2020-12-30 14:05:00|1643.59|1643.59|1644.66|1644.66|1644.66|1644.66|1643.59|1643.59|0
1609337400000|2020-12-30 14:10:00|1645.2|1645.2|1647.34|1647.34|1647.34|1647.34|1645.2|1645.2|0
1609337700000|2020-12-30 14:15:00|1646.27|1646.27|1648.95|1648.95|1648.95|1648.95|1645.73|1645.73|0
1609338000000|2020-12-30 14:20:00|1647.87|1647.87|1649.28|1649.28|1649.28|1649.28|1646.6|1646.6|0
1609338300000|2020-12-30 14:25:00|1648.74|1648.74|1648.9|1648.9|1649.28|1649.28|1647.67|1647.67|0
1609338600000|2020-12-30 14:30:00|1647.29|1647.29|1645.14|1645.14|1647.29|1647.29|1644.07|1644.07|0
1609338900000|2020-12-30 14:35:00|1645.68|1645.68|1646.29|1646.29|1647.29|1647.29|1645.68|1645.68|0
1609339200000|2020-12-30 14:40:00|1646.82|1646.82|1646.09|1646.09|1648.28|1648.28|1646.09|1646.09|0
1609339500000|2020-12-30 14:45:00|1646.63|1646.63|1645.55|1645.55|1646.63|1646.63|1645.02|1645.02|0
1609339800000|2020-12-30 14:50:00|1644.48|1644.48|1644.17|1644.17|1646.09|1646.09|1644.17|1644.17|0
1609340100000|2020-12-30 14:55:00|1644.71|1644.71|1643.14|1643.14|1644.71|1644.71|1642.61|1642.61|0
1609340400000|2020-12-30 15:00:00|1642.61|1642.61|1643.14|1643.14|1643.14|1643.14|1642.07|1642.07|0
1609340700000|2020-12-30 15:05:00|1643.68|1643.68|1643.6|1643.6|1644.67|1644.67|1643.06|1643.06|0
1609341000000|2020-12-30 15:10:00|1644.67|1644.67|1645.2|1645.2|1645.74|1645.74|1644.13|1644.13|0
1609341300000|2020-12-30 15:15:00|1645.74|1645.74|1645.2|1645.2|1646.28|1646.28|1645.2|1645.2|0
1609341600000|2020-12-30 15:20:00|1646.28|1646.28|1645.74|1645.74|1646.28|1646.28|1645.2|1645.2|0
1609341900000|2020-12-30 15:25:00|1645.66|1645.66|1643.54|1643.54|1645.66|1645.66|1642.32|1642.32|0
1609342200000|2020-12-30 15:30:00|1643.01|1643.01|1642.97|1642.97|1644.62|1644.62|1642.43|1642.43|0
1609342500000|2020-12-30 15:35:00|1641.9|1641.9|1641.12|1641.12|1642.97|1642.97|1640.59|1640.59|0
1609342800000|2020-12-30 15:40:00|1641.08|1641.08|1641.08|1641.08|1641.66|1641.66|1640.01|1640.01|0
1609343100000|2020-12-30 15:45:00|1640.01|1640.01|1640.01|1640.01|1640.01|1640.01|1638.4|1638.4|0
1609343400000|2020-12-30 15:50:00|1638.94|1638.94|1644.42|1644.42|1644.42|1644.42|1638.94|1638.94|0
1609343700000|2020-12-30 15:55:00|1644.96|1644.96|1645.04|1645.04|1645.62|1645.62|1644.5|1644.5|0
1609344000000|2020-12-30 16:00:00|1643.97|1643.97|1643.43|1643.43|1644.5|1644.5|1642.89|1642.89|0
1609344300000|2020-12-30 16:05:00|1642.36|1642.36|1640.86|1640.86|1643.47|1643.47|1640.33|1640.33|0
1609344600000|2020-12-30 16:10:00|1639.79|1639.79|1641.16|1641.16|1641.71|1641.71|1639.57|1639.57|0
1609344900000|2020-12-30 16:15:00|1641.7|1641.7|1644.08|1644.08|1644.16|1644.16|1641.7|1641.7|0
1609345200000|2020-12-30 16:20:00|1643.54|1643.54|1644.84|1644.84|1645.53|1645.53|1642.7|1642.7|0
1609345500000|2020-12-30 16:25:00|1643.77|1643.77|1637.76|1637.76|1644.31|1644.31|1637.76|1637.76|0
1609402500000|2020-12-31 08:15:00|1606.34|1606.34|1600.44|1600.44|1607.94|1607.94|1599.37|1599.37|0
1609402800000|2020-12-31 08:20:00|1600.98|1600.98|1606.34|1606.34|1606.34|1606.34|1600.98|1600.98|0
1609403100000|2020-12-31 08:25:00|1607.94|1607.94|1606.34|1606.34|1609.02|1609.02|1606.34|1606.34|0
1609403400000|2020-12-31 08:30:00|1605.8|1605.8|1606.87|1606.87|1610.62|1610.62|1605.27|1605.27|0
1609403700000|2020-12-31 08:35:00|1607.41|1607.41|1606.87|1606.87|1607.41|1607.41|1604.19|1604.19|0
1609404000000|2020-12-31 08:40:00|1608.48|1608.48|1613.26|1613.26|1613.3|1613.3|1607.41|1607.41|0
1609404300000|2020-12-31 08:45:00|1613.8|1613.8|1616.4|1616.4|1616.4|1616.4|1612.19|1612.19|0
1609404600000|2020-12-31 08:50:00|1616.93|1616.93|1618|1618|1619.61|1619.61|1615.86|1615.86|0
1609404900000|2020-12-31 08:55:00|1616.93|1616.93|1615.41|1615.41|1616.93|1616.93|1615.32|1615.32|0
1609405200000|2020-12-31 09:00:00|1613.26|1613.26|1615.41|1615.41|1617.55|1617.55|1613.26|1613.26|0
1609405500000|2020-12-31 09:05:00|1613.8|1613.8|1617.47|1617.47|1618|1618|1613.72|1613.72|0
1609405800000|2020-12-31 09:10:00|1616.93|1616.93|1612.11|1612.11|1616.93|1616.93|1612.11|1612.11|0
1609406100000|2020-12-31 09:15:00|1611.57|1611.57|1613.8|1613.8|1613.8|1613.8|1611.57|1611.57|0
1609406400000|2020-12-31 09:20:00|1612.73|1612.73|1613.18|1613.18|1613.26|1613.26|1612.73|1612.73|0
1609406700000|2020-12-31 09:25:00|1612.65|1612.65|1611.04|1611.04|1612.65|1612.65|1611.04|1611.04|0
1609407000000|2020-12-31 09:30:00|1609.97|1609.97|1612.07|1612.07|1612.07|1612.07|1608.89|1608.89|0
1609407300000|2020-12-31 09:35:00|1612.6|1612.6|1613.14|1613.14|1614.75|1614.75|1612.6|1612.6|0
1609407600000|2020-12-31 09:40:00|1613.68|1613.68|1616.82|1616.82|1616.82|1616.82|1613.68|1613.68|0
1609407900000|2020-12-31 09:45:00|1616.28|1616.28|1614.68|1614.68|1616.28|1616.28|1614.68|1614.68|0
1609408200000|2020-12-31 09:50:00|1614.52|1614.52|1614.32|1614.32|1615.06|1615.06|1613.7|1613.7|0
1609408500000|2020-12-31 09:55:00|1614.4|1614.4|1618.85|1618.85|1618.85|1618.85|1614.4|1614.4|0
1609408800000|2020-12-31 10:00:00|1618.31|1618.31|1619.54|1619.54|1620.61|1620.61|1617.24|1617.24|0
1609409100000|2020-12-31 10:05:00|1619.01|1619.01|1614.18|1614.18|1619.54|1619.54|1614.18|1614.18|0
1609409400000|2020-12-31 10:10:00|1613.65|1613.65|1613.8|1613.8|1613.8|1613.8|1613.11|1613.11|0
1609409700000|2020-12-31 10:15:00|1612.73|1612.73|1610.55|1610.55|1612.73|1612.73|1609.47|1609.47|0
1609410000000|2020-12-31 10:20:00|1608.94|1608.94|1606.79|1606.79|1610.01|1610.01|1605.72|1605.72|0
1609410300000|2020-12-31 10:25:00|1607.87|1607.87|1609.09|1609.09|1609.09|1609.09|1606.26|1606.26|0
1609410600000|2020-12-31 10:30:00|1608.94|1608.94|1609.3|1609.3|1609.83|1609.83|1608.23|1608.23|0
1609410900000|2020-12-31 10:35:00|1609.46|1609.46|1611.3|1611.3|1611.3|1611.3|1609.46|1609.46|0
1609411200000|2020-12-31 10:40:00|1612.9|1612.9|1613.07|1613.07|1614.8|1614.8|1612.37|1612.37|0
1609411500000|2020-12-31 10:45:00|1612.53|1612.53|1611.23|1611.23|1613.07|1613.07|1610.39|1610.39|0
1609411800000|2020-12-31 10:50:00|1612.31|1612.31|1612.84|1612.84|1615.14|1615.14|1611.23|1611.23|0
1609412100000|2020-12-31 10:55:00|1613.91|1613.91|1617.83|1617.83|1618.37|1618.37|1612.84|1612.84|0
1609412400000|2020-12-31 11:00:00|1618.37|1618.37|1612.12|1612.12|1619.44|1619.44|1612.12|1612.12|0
1609412700000|2020-12-31 11:05:00|1613.19|1613.19|1613.73|1613.73|1615.34|1615.34|1613.19|1613.19|0
1609413000000|2020-12-31 11:10:00|1614.8|1614.8|1613.19|1613.19|1615.87|1615.87|1611.58|1611.58|0
1609413300000|2020-12-31 11:15:00|1614.8|1614.8|1612.45|1612.45|1615.87|1615.87|1612.45|1612.45|0
1609413600000|2020-12-31 11:20:00|1611.91|1611.91|1612.45|1612.45|1616.2|1616.2|1611.91|1611.91|0
1609413900000|2020-12-31 11:25:00|1613.52|1613.52|1615.66|1615.66|1615.66|1615.66|1612.99|1612.99|0
1609414200000|2020-12-31 11:30:00|1616.2|1616.2|1613.39|1613.39|1617.27|1617.27|1613.39|1613.39|0
1609414500000|2020-12-31 11:35:00|1614.46|1614.46|1612.93|1612.93|1614.58|1614.58|1612.93|1612.93|0
1609414800000|2020-12-31 11:40:00|1612.4|1612.4|1613.34|1613.34|1615.18|1615.18|1611.2|1611.2|0
1609415100000|2020-12-31 11:45:00|1614.42|1614.42|1617.23|1617.23|1618.86|1618.86|1614.42|1614.42|0
1609415400000|2020-12-31 11:50:00|1617.39|1617.39|1618.3|1618.3|1618.46|1618.46|1616.85|1616.85|0
1609415700000|2020-12-31 11:55:00|1618.06|1618.06|1614.08|1614.08|1618.37|1618.37|1614.08|1614.08|0
1609416000000|2020-12-31 12:00:00|1615.15|1615.15|1611.89|1611.89|1615.15|1615.15|1611.89|1611.89|0
1609416300000|2020-12-31 12:05:00|1611.36|1611.36|1614.57|1614.57|1614.57|1614.57|1611.36|1611.36|0
1609416600000|2020-12-31 12:10:00|1612.97|1612.97|1617.75|1617.75|1618.28|1618.28|1612.97|1612.97|0
1609416900000|2020-12-31 12:15:00|1617.21|1617.21|1617.81|1617.81|1619.77|1619.77|1617.05|1617.05|0
1609417200000|2020-12-31 12:20:00|1617.68|1617.68|1616.41|1616.41|1618.76|1618.76|1616.41|1616.41|0
1609417500000|2020-12-31 12:25:00|1616.94|1616.94|1617.27|1617.27|1620.16|1620.16|1616.94|1616.94|0
1609748100000|2021-01-04 08:15:00|1643.12|1643.12|1635.25|1635.25|1644.19|1644.19|1635.25|1635.25|0
1609748400000|2021-01-04 08:20:00|1634.71|1634.71|1627.44|1627.44|1634.71|1634.71|1626.9|1626.9|0
1609748700000|2021-01-04 08:25:00|1627.59|1627.59|1625.98|1625.98|1629.2|1629.2|1624.91|1624.91|0
1609749000000|2021-01-04 08:30:00|1624.38|1624.38|1625.98|1625.98|1626.52|1626.52|1622.77|1622.77|0
1609749300000|2021-01-04 08:35:00|1626.52|1626.52|1629.73|1629.73|1629.73|1629.73|1625.45|1625.45|0
1609749600000|2021-01-04 08:40:00|1628.66|1628.66|1626.52|1626.52|1628.66|1628.66|1624.38|1624.38|0
1609749900000|2021-01-04 08:45:00|1627.59|1627.59|1627.05|1627.05|1627.59|1627.59|1624.38|1624.38|0
1609750200000|2021-01-04 08:50:00|1629.73|1629.73|1631.34|1631.34|1631.34|1631.34|1629.73|1629.73|0
1609750500000|2021-01-04 08:55:00|1631.88|1631.88|1631.34|1631.34|1632.41|1632.41|1630.27|1630.27|0
1609750800000|2021-01-04 09:00:00|1632.41|1632.41|1635.67|1635.67|1635.67|1635.67|1630.81|1630.81|0
1609751100000|2021-01-04 09:05:00|1636.21|1636.21|1638.89|1638.89|1639.96|1639.96|1636.21|1636.21|0
1609751400000|2021-01-04 09:10:00|1639.2|1639.2|1643.48|1643.48|1643.48|1643.48|1639.2|1639.2|0
1609751700000|2021-01-04 09:15:00|1644.55|1644.55|1646|1646|1646|1646|1643.85|1643.85|0
1609752000000|2021-01-04 09:20:00|1644.93|1644.93|1648.99|1648.99|1648.99|1648.99|1642.78|1642.78|0
1609752300000|2021-01-04 09:25:00|1649.14|1649.14|1652.89|1652.89|1652.89|1652.89|1649.14|1649.14|0
1609752600000|2021-01-04 09:30:00|1653.43|1653.43|1658.56|1658.56|1660.17|1660.17|1651.82|1651.82|0
1609752900000|2021-01-04 09:35:00|1659.63|1659.63|1661.55|1661.55|1663.16|1663.16|1659.63|1659.63|0
1609753200000|2021-01-04 09:40:00|1661.01|1661.01|1659.9|1659.9|1662.04|1662.04|1659.9|1659.9|0
1609753500000|2021-01-04 09:45:00|1660.97|1660.97|1660.44|1660.44|1663.12|1663.12|1659.9|1659.9|0
1609753800000|2021-01-04 09:50:00|1659.9|1659.9|1658.98|1658.98|1659.9|1659.9|1656.15|1656.15|0
1609754100000|2021-01-04 09:55:00|1658.45|1658.45|1656.31|1656.31|1658.45|1658.45|1656.31|1656.31|0
1609754400000|2021-01-04 10:00:00|1657.38|1657.38|1661.13|1661.13|1661.66|1661.66|1657.38|1657.38|0
1609754700000|2021-01-04 10:05:00|1661.66|1661.66|1658.6|1658.6|1661.66|1661.66|1658.6|1658.6|0
1609755000000|2021-01-04 10:10:00|1660.21|1660.21|1660.62|1660.62|1660.62|1660.62|1657.45|1657.45|0
1609755300000|2021-01-04 10:15:00|1661.16|1661.16|1663.92|1663.92|1668.21|1668.21|1661.16|1661.16|0
1609755600000|2021-01-04 10:20:00|1663.84|1663.84|1659.55|1659.55|1664.46|1664.46|1659.02|1659.02|0
1609755900000|2021-01-04 10:25:00|1658.48|1658.48|1661.08|1661.08|1661.08|1661.08|1658.4|1658.4|0
1609756200000|2021-01-04 10:30:00|1662.15|1662.15|1663.22|1663.22|1663.22|1663.22|1661.08|1661.08|0
1609756500000|2021-01-04 10:35:00|1662.15|1662.15|1662.06|1662.06|1663.22|1663.22|1660.46|1660.46|0
1609756800000|2021-01-04 10:40:00|1663.67|1663.67|1660.99|1660.99|1663.67|1663.67|1659.92|1659.92|0
1609757100000|2021-01-04 10:45:00|1660.46|1660.46|1662.6|1662.6|1663.67|1663.67|1660.46|1660.46|0
1609757400000|2021-01-04 10:50:00|1662.06|1662.06|1661.53|1661.53|1662.06|1662.06|1659.38|1659.38|0
1609757700000|2021-01-04 10:55:00|1660.46|1660.46|1662.6|1662.6|1663.14|1663.14|1660.46|1660.46|0
1609758000000|2021-01-04 11:00:00|1662.06|1662.06|1662.6|1662.6|1663.14|1663.14|1661.53|1661.53|0
1609758300000|2021-01-04 11:05:00|1663.14|1663.14|1672.78|1672.78|1672.78|1672.78|1663.14|1663.14|0
1609758600000|2021-01-04 11:10:00|1671.17|1671.17|1665.67|1665.67|1671.17|1671.17|1664.6|1664.6|0
1609758900000|2021-01-04 11:15:00|1666.74|1666.74|1668.46|1668.46|1668.89|1668.89|1665.12|1665.12|0
1609759200000|2021-01-04 11:20:00|1667.93|1667.93|1663.49|1663.49|1667.93|1667.93|1663.49|1663.49|0
1609759500000|2021-01-04 11:25:00|1664.02|1664.02|1662.26|1662.26|1664.02|1664.02|1660.65|1660.65|0
1609759800000|2021-01-04 11:30:00|1661.72|1661.72|1664.4|1664.4|1664.4|1664.4|1660.65|1660.65|0
1609760100000|2021-01-04 11:35:00|1664.94|1664.94|1663.87|1663.87|1664.94|1664.94|1662.26|1662.26|0
1609760400000|2021-01-04 11:40:00|1662.79|1662.79|1666.01|1666.01|1666.01|1666.01|1661.72|1661.72|0
1609760700000|2021-01-04 11:45:00|1665.47|1665.47|1664.55|1664.55|1666.71|1666.71|1663.97|1663.97|0
1609761000000|2021-01-04 11:50:00|1664.01|1664.01|1664.96|1664.96|1665.08|1665.08|1663.35|1663.35|0
1609761300000|2021-01-04 11:55:00|1663.89|1663.89|1661.17|1661.17|1664.42|1664.42|1661.17|1661.17|0
1609761600000|2021-01-04 12:00:00|1661.25|1661.25|1663.85|1663.85|1665.58|1665.58|1659.64|1659.64|0
1609761900000|2021-01-04 12:05:00|1663.97|1663.97|1662.24|1662.24|1664.51|1664.51|1662.24|1662.24|0
1609762200000|2021-01-04 12:10:00|1662.78|1662.78|1662.78|1662.78|1662.78|1662.78|1662.78|1662.78|0
1609762500000|2021-01-04 12:15:00|1662.24|1662.24|1657.11|1657.11|1662.24|1662.24|1657.11|1657.11|0
1609762800000|2021-01-04 12:20:00|1658.18|1658.18|1660.45|1660.45|1660.86|1660.86|1658.18|1658.18|0
1609763100000|2021-01-04 12:25:00|1660.29|1660.29|1662.08|1662.08|1662.08|1662.08|1659.37|1659.37|0
1609763400000|2021-01-04 12:30:00|1661.55|1661.55|1664.76|1664.76|1665.3|1665.3|1661.01|1661.01|0
1609763700000|2021-01-04 12:35:00|1666.37|1666.37|1667.44|1667.44|1669.59|1669.59|1665.84|1665.84|0
1609764000000|2021-01-04 12:40:00|1667.98|1667.98|1664.76|1664.76|1667.98|1667.98|1664.23|1664.23|0
1609764300000|2021-01-04 12:45:00|1664.23|1664.23|1665.84|1665.84|1666.37|1666.37|1663.16|1663.16|0
1609764600000|2021-01-04 12:50:00|1666.91|1666.91|1662.62|1662.62|1666.91|1666.91|1662.62|1662.62|0
1609764900000|2021-01-04 12:55:00|1662.08|1662.08|1664.76|1664.76|1664.76|1664.76|1662.08|1662.08|0
1609765200000|2021-01-04 13:00:00|1664.23|1664.23|1666.37|1666.37|1666.37|1666.37|1662.62|1662.62|0
1609765500000|2021-01-04 13:05:00|1665.84|1665.84|1664.93|1664.93|1666.37|1666.37|1664.76|1664.76|0
1609765800000|2021-01-04 13:10:00|1664.85|1664.85|1664.31|1664.31|1664.85|1664.85|1664.31|1664.31|0
1609766100000|2021-01-04 13:15:00|1663.77|1663.77|1663.97|1663.97|1664.51|1664.51|1663.77|1663.77|0
1609766400000|2021-01-04 13:20:00|1664.13|1664.13|1661.9|1661.9|1664.58|1664.58|1660.83|1660.83|0
1609766700000|2021-01-04 13:25:00|1661.36|1661.36|1662.31|1662.31|1662.31|1662.31|1659.1|1659.1|0
1609767000000|2021-01-04 13:30:00|1662.16|1662.16|1660.55|1660.55|1662.69|1662.69|1660.55|1660.55|0
1609767300000|2021-01-04 13:35:00|1661.09|1661.09|1661.09|1661.09|1661.62|1661.62|1661.09|1661.09|0
1609767600000|2021-01-04 13:40:00|1660.55|1660.55|1662.69|1662.69|1662.69|1662.69|1660.55|1660.55|0
1609767900000|2021-01-04 13:45:00|1662.16|1662.16|1661.78|1661.78|1662.16|1662.16|1661.62|1661.62|0
1609768200000|2021-01-04 13:50:00|1662.85|1662.85|1661.09|1661.09|1662.85|1662.85|1661.09|1661.09|0
1609768500000|2021-01-04 13:55:00|1661.62|1661.62|1662.28|1662.28|1663.06|1663.06|1660.38|1660.38|0
1609768800000|2021-01-04 14:00:00|1662.44|1662.44|1664.04|1664.04|1664.58|1664.58|1661.36|1661.36|0
1609769100000|2021-01-04 14:05:00|1664.58|1664.58|1668.71|1668.71|1668.71|1668.71|1664.58|1664.58|0
1609769400000|2021-01-04 14:10:00|1668.87|1668.87|1666.19|1666.19|1669.4|1669.4|1665.65|1665.65|0
1609769700000|2021-01-04 14:15:00|1664.58|1664.58|1663.66|1663.66|1664.58|1664.58|1660.98|1660.98|0
1609770000000|2021-01-04 14:20:00|1664.2|1664.2|1666.88|1666.88|1668.48|1668.48|1664.2|1664.2|0
1609770300000|2021-01-04 14:25:00|1667.95|1667.95|1664.66|1664.66|1668.64|1668.64|1664.66|1664.66|0
1609770600000|2021-01-04 14:30:00|1665.2|1665.2|1673.7|1673.7|1673.7|1673.7|1664.13|1664.13|0
1609770900000|2021-01-04 14:35:00|1672.63|1672.63|1674.36|1674.36|1675.43|1675.43|1668.34|1668.34|0
1609771200000|2021-01-04 14:40:00|1673.29|1673.29|1674.02|1674.02|1674.71|1674.71|1670.92|1670.92|0
1609771500000|2021-01-04 14:45:00|1673.48|1673.48|1673.48|1673.48|1675.09|1675.09|1671.34|1671.34|0
1609771800000|2021-01-04 14:50:00|1672.41|1672.41|1667.61|1667.61|1672.41|1672.41|1667.07|1667.07|0
1609772100000|2021-01-04 14:55:00|1668.14|1668.14|1669.45|1669.45|1670.44|1670.44|1667.76|1667.76|0
1609772400000|2021-01-04 15:00:00|1669.99|1669.99|1668.38|1668.38|1672.13|1672.13|1667.85|1667.85|0
1609772700000|2021-01-04 15:05:00|1667.85|1667.85|1665.56|1665.56|1667.85|1667.85|1660.74|1660.74|0
1609773000000|2021-01-04 15:10:00|1663.95|1663.95|1660.36|1660.36|1664.64|1664.64|1659.82|1659.82|0
1609773300000|2021-01-04 15:15:00|1659.82|1659.82|1657.68|1657.68|1661.43|1661.43|1657.68|1657.68|0
1609773600000|2021-01-04 15:20:00|1657.14|1657.14|1652.47|1652.47|1658.75|1658.75|1652.47|1652.47|0
1609773900000|2021-01-04 15:25:00|1651.94|1651.94|1653.88|1653.88|1654.04|1654.04|1648.14|1648.14|0
1609774200000|2021-01-04 15:30:00|1653.35|1653.35|1649.6|1649.6|1653.35|1653.35|1647.45|1647.45|0
1609774500000|2021-01-04 15:35:00|1649.76|1649.76|1646.17|1646.17|1649.76|1649.76|1643.5|1643.5|0
1609774800000|2021-01-04 15:40:00|1645.1|1645.1|1653.72|1653.72|1653.72|1653.72|1645.1|1645.1|0
1609775100000|2021-01-04 15:45:00|1653.18|1653.18|1653.35|1653.35|1655|1655|1651.7|1651.7|0
1609775400000|2021-01-04 15:50:00|1652.81|1652.81|1652.32|1652.32|1653.35|1653.35|1650.17|1650.17|0
1609775700000|2021-01-04 15:55:00|1651.78|1651.78|1652.32|1652.32|1652.85|1652.85|1649.64|1649.64|0
1609776000000|2021-01-04 16:00:00|1651.78|1651.78|1651.99|1651.99|1656.81|1656.81|1650.38|1650.38|0
1609776300000|2021-01-04 16:05:00|1652.52|1652.52|1652.17|1652.17|1654.32|1654.32|1651.1|1651.1|0
1609776600000|2021-01-04 16:10:00|1651.64|1651.64|1658.38|1658.38|1658.91|1658.91|1650.56|1650.56|0
1609776900000|2021-01-04 16:15:00|1658.91|1658.91|1658.25|1658.25|1658.91|1658.91|1656.77|1656.77|0
1609777200000|2021-01-04 16:20:00|1658.1|1658.1|1657.9|1657.9|1659.55|1659.55|1657.41|1657.41|0
1609777500000|2021-01-04 16:25:00|1658.44|1658.44|1659.19|1659.19|1659.21|1659.21|1656.73|1656.73|0
1609834500000|2021-01-05 08:15:00|1661.43|1661.43|1663.84|1663.84|1665.68|1665.68|1661.43|1661.43|0
1609834800000|2021-01-05 08:20:00|1664.91|1664.91|1661.16|1661.16|1665.99|1665.99|1659.56|1659.56|0
1609835100000|2021-01-05 08:25:00|1660.09|1660.09|1659.51|1659.51|1662.23|1662.23|1659.27|1659.27|0
1609835400000|2021-01-05 08:30:00|1660.05|1660.05|1666.64|1666.64|1666.64|1666.64|1660.05|1660.05|0
1609835700000|2021-01-05 08:35:00|1666.1|1666.1|1664.8|1664.8|1666.41|1666.41|1664.27|1664.27|0
1609836000000|2021-01-05 08:40:00|1661.59|1661.59|1659.4|1659.4|1662.12|1662.12|1659.4|1659.4|0
1609836300000|2021-01-05 08:45:00|1657.26|1657.26|1657.34|1657.34|1659.64|1659.64|1656.88|1656.88|0
1609836600000|2021-01-05 08:50:00|1656.81|1656.81|1654.04|1654.04|1656.81|1656.81|1651.9|1651.9|0
1609836900000|2021-01-05 08:55:00|1653.92|1653.92|1657.98|1657.98|1657.98|1657.98|1653.92|1653.92|0
1609837200000|2021-01-05 09:00:00|1657.45|1657.45|1655.15|1655.15|1657.45|1657.45|1651.93|1651.93|0
1609837500000|2021-01-05 09:05:00|1656.76|1656.76|1651.97|1651.97|1656.76|1656.76|1651.97|1651.97|0
1609837800000|2021-01-05 09:10:00|1651.44|1651.44|1653.96|1653.96|1653.96|1653.96|1649.83|1649.83|0
1609838100000|2021-01-05 09:15:00|1653.43|1653.43|1653.43|1653.43|1654.5|1654.5|1653.43|1653.43|0
1609838400000|2021-01-05 09:20:00|1653.74|1653.74|1653.2|1653.2|1654.27|1654.27|1653.2|1653.2|0
1609838700000|2021-01-05 09:25:00|1652.66|1652.66|1651.58|1651.58|1652.66|1652.66|1648.9|1648.9|0
1609839000000|2021-01-05 09:30:00|1651.05|1651.05|1651.05|1651.05|1651.05|1651.05|1648.37|1648.37|0
1609839300000|2021-01-05 09:35:00|1650.51|1650.51|1653.19|1653.19|1653.68|1653.68|1649.97|1649.97|0
1609839600000|2021-01-05 09:40:00|1652.65|1652.65|1652.12|1652.12|1653.19|1653.19|1650.51|1650.51|0
1609839900000|2021-01-05 09:45:00|1651.58|1651.58|1649.97|1649.97|1652.12|1652.12|1649.97|1649.97|0
1609840200000|2021-01-05 09:50:00|1649.44|1649.44|1650.06|1650.06|1651.17|1651.17|1648.9|1648.9|0
1609840500000|2021-01-05 09:55:00|1651.66|1651.66|1652.24|1652.24|1652.24|1652.24|1650.59|1650.59|0
1609840800000|2021-01-05 10:00:00|1652.78|1652.78|1649.4|1649.4|1652.78|1652.78|1648.86|1648.86|0
1609841100000|2021-01-05 10:05:00|1649.93|1649.93|1648.86|1648.86|1649.93|1649.93|1647.79|1647.79|0
1609841400000|2021-01-05 10:10:00|1649.4|1649.4|1649.4|1649.4|1649.4|1649.4|1647.79|1647.79|0
1609841700000|2021-01-05 10:15:00|1649.55|1649.55|1649.55|1649.55|1649.55|1649.55|1648.48|1648.48|0
1609842000000|2021-01-05 10:20:00|1647.94|1647.94|1646.34|1646.34|1647.94|1647.94|1646.34|1646.34|0
1609842300000|2021-01-05 10:25:00|1647.94|1647.94|1646.25|1646.25|1647.94|1647.94|1646.25|1646.25|0
1609842600000|2021-01-05 10:30:00|1646.79|1646.79|1644.81|1644.81|1647.86|1647.86|1644.81|1644.81|0
1609842900000|2021-01-05 10:35:00|1646.42|1646.42|1645.88|1645.88|1646.42|1646.42|1645.88|1645.88|0
1609843200000|2021-01-05 10:40:00|1646.42|1646.42|1644.8|1644.8|1646.42|1646.42|1644.65|1644.65|0
1609843500000|2021-01-05 10:45:00|1643.73|1643.73|1642.7|1642.7|1643.77|1643.77|1642.7|1642.7|0
1609843800000|2021-01-05 10:50:00|1643.77|1643.77|1642.85|1642.85|1645|1645|1642.85|1642.85|0
1609844100000|2021-01-05 10:55:00|1643.39|1643.39|1641.74|1641.74|1643.93|1643.93|1641.21|1641.21|0
1609844400000|2021-01-05 11:00:00|1642.28|1642.28|1642.28|1642.28|1642.28|1642.28|1641.21|1641.21|0
1609844700000|2021-01-05 11:05:00|1641.74|1641.74|1646.61|1646.61|1646.61|1646.61|1641.74|1641.74|0
1609845000000|2021-01-05 11:10:00|1646.07|1646.07|1646.07|1646.07|1646.61|1646.61|1646.07|1646.07|0
1609845300000|2021-01-05 11:15:00|1646.61|1646.61|1646.07|1646.07|1648.21|1648.21|1646.07|1646.07|0
1609845600000|2021-01-05 11:20:00|1646.61|1646.61|1645.82|1645.82|1647.14|1647.14|1645.82|1645.82|0
1609845900000|2021-01-05 11:25:00|1644.75|1644.75|1644.75|1644.75|1644.75|1644.75|1644.75|1644.75|0
1609846200000|2021-01-05 11:30:00|1644.21|1644.21|1646.69|1646.69|1646.69|1646.69|1644.17|1644.17|0
1609846500000|2021-01-05 11:35:00|1645.62|1645.62|1645.04|1645.04|1645.62|1645.62|1642.89|1642.89|0
1609846800000|2021-01-05 11:40:00|1645.19|1645.19|1647.18|1647.18|1647.72|1647.72|1645.04|1645.04|0
1609847100000|2021-01-05 11:45:00|1646.11|1646.11|1647.18|1647.18|1647.18|1647.18|1646.11|1646.11|0
1609847400000|2021-01-05 11:50:00|1646.65|1646.65|1647.18|1647.18|1647.18|1647.18|1646.11|1646.11|0
1609847700000|2021-01-05 11:55:00|1647.03|1647.03|1648.14|1648.14|1648.14|1648.14|1647.03|1647.03|0
1609848000000|2021-01-05 12:00:00|1648.29|1648.29|1648.45|1648.45|1648.45|1648.45|1646.84|1646.84|0
1609848300000|2021-01-05 12:05:00|1647.91|1647.91|1641.52|1641.52|1647.96|1647.96|1641.52|1641.52|0
1609848600000|2021-01-05 12:10:00|1642.6|1642.6|1639.92|1639.92|1642.6|1642.6|1637.77|1637.77|0
1609848900000|2021-01-05 12:15:00|1638.85|1638.85|1638.85|1638.85|1639.38|1639.38|1638.31|1638.31|0
1609849200000|2021-01-05 12:20:00|1638.76|1638.76|1632.87|1632.87|1638.76|1638.76|1632.87|1632.87|0
1609849500000|2021-01-05 12:25:00|1632.33|1632.33|1631.8|1631.8|1632.33|1632.33|1628.05|1628.05|0
1609849800000|2021-01-05 12:30:00|1633.4|1633.4|1631.26|1631.26|1633.4|1633.4|1630.72|1630.72|0
1609850100000|2021-01-05 12:35:00|1630.8|1630.8|1629.34|1629.34|1630.95|1630.95|1629.34|1629.34|0
1609850400000|2021-01-05 12:40:00|1628.81|1628.81|1628.42|1628.42|1629.65|1629.65|1627.51|1627.51|0
1609850700000|2021-01-05 12:45:00|1628.96|1628.96|1632.71|1632.71|1632.71|1632.71|1628.96|1628.96|0
1609851000000|2021-01-05 12:50:00|1633.25|1633.25|1633.33|1633.33|1636.55|1636.55|1633.25|1633.25|0
1609851300000|2021-01-05 12:55:00|1632.79|1632.79|1633.29|1633.29|1633.33|1633.33|1632.79|1632.79|0
1609851600000|2021-01-05 13:00:00|1632.75|1632.75|1632.67|1632.67|1633.82|1633.82|1631.68|1631.68|0
1609851900000|2021-01-05 13:05:00|1631.6|1631.6|1631.06|1631.06|1631.6|1631.6|1631.06|1631.06|0
1609852500000|2021-01-05 13:15:00|1630.53|1630.53|1631.6|1631.6|1631.6|1631.6|1630.53|1630.53|0
1609852800000|2021-01-05 13:20:00|1632.67|1632.67|1634.81|1634.81|1636.96|1636.96|1632.67|1632.67|0
1609853100000|2021-01-05 13:25:00|1634.28|1634.28|1634.73|1634.73|1635.35|1635.35|1633.12|1633.12|0
1609853400000|2021-01-05 13:30:00|1636.34|1636.34|1634.73|1634.73|1636.34|1636.34|1634.2|1634.2|0
1609853700000|2021-01-05 13:35:00|1635.8|1635.8|1636.34|1636.34|1636.34|1636.34|1635.8|1635.8|0
1609854000000|2021-01-05 13:40:00|1634.73|1634.73|1635.8|1635.8|1635.8|1635.8|1634.2|1634.2|0
1609854300000|2021-01-05 13:45:00|1635.27|1635.27|1634.73|1634.73|1635.27|1635.27|1634.73|1634.73|0
1609854600000|2021-01-05 13:50:00|1634.2|1634.2|1632.59|1632.59|1634.2|1634.2|1632.59|1632.59|0
1609854900000|2021-01-05 13:55:00|1633.12|1633.12|1633.02|1633.02|1633.56|1633.56|1629.37|1629.37|0
1609855200000|2021-01-05 14:00:00|1631.95|1631.95|1632.94|1632.94|1633.56|1633.56|1630.34|1630.34|0
1609855500000|2021-01-05 14:05:00|1633.48|1633.48|1632.71|1632.71|1633.48|1633.48|1631.79|1631.79|0
1609855800000|2021-01-05 14:10:00|1633.25|1633.25|1635.39|1635.39|1635.93|1635.93|1633.25|1633.25|0
1609856100000|2021-01-05 14:15:00|1635.24|1635.24|1634.24|1634.24|1635.24|1635.24|1633.17|1633.17|0
1609856400000|2021-01-05 14:20:00|1633.7|1633.7|1634.36|1634.36|1634.77|1634.77|1633.17|1633.17|0
1609856700000|2021-01-05 14:25:00|1635.43|1635.43|1635.43|1635.43|1638.11|1638.11|1635.43|1635.43|0
1609857000000|2021-01-05 14:30:00|1635.97|1635.97|1638.65|1638.65|1638.65|1638.65|1635.97|1635.97|0
1609857300000|2021-01-05 14:35:00|1637.58|1637.58|1639|1639|1639.18|1639.18|1637.58|1637.58|0
1609857600000|2021-01-05 14:40:00|1639.53|1639.53|1638.15|1638.15|1639.53|1639.53|1636.39|1636.39|0
1609857900000|2021-01-05 14:45:00|1638.69|1638.69|1639.76|1639.76|1639.76|1639.76|1638.69|1638.69|0
1609858200000|2021-01-05 14:50:00|1639.8|1639.8|1637.51|1637.51|1639.8|1639.8|1637.51|1637.51|0
1609858500000|2021-01-05 14:55:00|1638.04|1638.04|1638.04|1638.04|1639.65|1639.65|1636.43|1636.43|0
1609858800000|2021-01-05 15:00:00|1639.11|1639.11|1642.33|1642.33|1642.33|1642.33|1638.58|1638.58|0
1609859100000|2021-01-05 15:05:00|1642.48|1642.48|1637.84|1637.84|1642.48|1642.48|1637.84|1637.84|0
1609859400000|2021-01-05 15:10:00|1638.38|1638.38|1639|1639|1639.04|1639.04|1638.38|1638.38|0
1609859700000|2021-01-05 15:15:00|1638.46|1638.46|1638.08|1638.08|1639|1639|1637.93|1637.93|0
1609860000000|2021-01-05 15:20:00|1639.15|1639.15|1639.73|1639.73|1640.27|1640.27|1639.15|1639.15|0
1609860300000|2021-01-05 15:25:00|1639.2|1639.2|1640.58|1640.58|1640.58|1640.58|1639.2|1639.2|0
1609860600000|2021-01-05 15:30:00|1640.04|1640.04|1639.09|1639.09|1640.16|1640.16|1639.09|1639.09|0
1609860900000|2021-01-05 15:35:00|1640.16|1640.16|1639.78|1639.78|1640.32|1640.32|1638.71|1638.71|0
1609861200000|2021-01-05 15:40:00|1639.63|1639.63|1641.12|1641.12|1641.12|1641.12|1638.44|1638.44|0
1609861500000|2021-01-05 15:45:00|1641.66|1641.66|1641.12|1641.12|1641.66|1641.66|1640.05|1640.05|0
1609861800000|2021-01-05 15:50:00|1641.66|1641.66|1644.79|1644.79|1644.87|1644.87|1641.66|1641.66|0
1609862100000|2021-01-05 15:55:00|1644.26|1644.26|1641.24|1641.24|1644.26|1644.26|1641.24|1641.24|0
1609862400000|2021-01-05 16:00:00|1641.77|1641.77|1643.15|1643.15|1643.84|1643.84|1641.77|1641.77|0
1609862700000|2021-01-05 16:05:00|1642.62|1642.62|1642|1642|1642.62|1642.62|1641.42|1641.42|0
1609863000000|2021-01-05 16:10:00|1641.46|1641.46|1641.96|1641.96|1641.96|1641.96|1640.39|1640.39|0
1609863300000|2021-01-05 16:15:00|1641.42|1641.42|1641.05|1641.05|1641.58|1641.58|1640.84|1640.84|0
1609863600000|2021-01-05 16:20:00|1640.51|1640.51|1639.9|1639.9|1640.51|1640.51|1637.75|1637.75|0
1609863900000|2021-01-05 16:25:00|1640.97|1640.97|1640.59|1640.59|1642.61|1642.61|1640.59|1640.59|0
1609920900000|2021-01-06 08:15:00|1664.72|1664.72|1661.59|1661.59|1667.64|1667.64|1661.59|1661.59|0
1609921200000|2021-01-06 08:20:00|1662.66|1662.66|1659.21|1659.21|1662.66|1662.66|1657.07|1657.07|0
1609921500000|2021-01-06 08:25:00|1660.28|1660.28|1660.82|1660.82|1661.89|1661.89|1659.21|1659.21|0
1609921800000|2021-01-06 08:30:00|1660.28|1660.28|1664.57|1664.57|1664.57|1664.57|1660.28|1660.28|0
1609922100000|2021-01-06 08:35:00|1663.5|1663.5|1659.29|1659.29|1663.5|1663.5|1659.21|1659.21|0
1609922400000|2021-01-06 08:40:00|1658.76|1658.76|1653.4|1653.4|1658.76|1658.76|1652.86|1652.86|0
1609922700000|2021-01-06 08:45:00|1653.93|1653.93|1654.27|1654.27|1656.78|1656.78|1653.4|1653.4|0
1609923000000|2021-01-06 08:50:00|1654.81|1654.81|1654.27|1654.27|1656.95|1656.95|1654.27|1654.27|0
1609923300000|2021-01-06 08:55:00|1654.31|1654.31|1656.62|1656.62|1657.16|1657.16|1654.31|1654.31|0
1609923600000|2021-01-06 09:00:00|1657.16|1657.16|1661.98|1661.98|1661.98|1661.98|1656.62|1656.62|0
1609923900000|2021-01-06 09:05:00|1663.05|1663.05|1665.15|1665.15|1666.23|1666.23|1660.37|1660.37|0
1609924200000|2021-01-06 09:10:00|1664.62|1664.62|1661.65|1661.65|1665.15|1665.15|1661.11|1661.11|0
1609924500000|2021-01-06 09:15:00|1663.26|1663.26|1665.94|1665.94|1669.15|1669.15|1662.72|1662.72|0
1609924800000|2021-01-06 09:20:00|1666.47|1666.47|1666.32|1666.32|1667.39|1667.39|1665.78|1665.78|0
1609925100000|2021-01-06 09:25:00|1667.39|1667.39|1669.15|1669.15|1669.53|1669.53|1666.32|1666.32|0
1609925400000|2021-01-06 09:30:00|1668.08|1668.08|1668.31|1668.31|1668.84|1668.84|1665.63|1665.63|0
1609925700000|2021-01-06 09:35:00|1668.84|1668.84|1669.74|1669.74|1670.45|1670.45|1668.84|1668.84|0
1609926000000|2021-01-06 09:40:00|1670.28|1670.28|1674.56|1674.56|1675.63|1675.63|1670.28|1670.28|0
1609926300000|2021-01-06 09:45:00|1674.03|1674.03|1679.92|1679.92|1679.92|1679.92|1673.49|1673.49|0
1609926600000|2021-01-06 09:50:00|1680.46|1680.46|1683.98|1683.98|1686.13|1686.13|1680.46|1680.46|0
1609926900000|2021-01-06 09:55:00|1684.52|1684.52|1683.24|1683.24|1684.52|1684.52|1680.56|1680.56|0
1609927200000|2021-01-06 10:00:00|1682.17|1682.17|1683.78|1683.78|1683.78|1683.78|1681.63|1681.63|0
1609927500000|2021-01-06 10:05:00|1684.85|1684.85|1688.23|1688.23|1688.6|1688.6|1684.85|1684.85|0
1609927800000|2021-01-06 10:10:00|1689.3|1689.3|1682.33|1682.33|1689.3|1689.3|1682.33|1682.33|0
1609928100000|2021-01-06 10:15:00|1681.8|1681.8|1679.65|1679.65|1681.8|1681.8|1679.65|1679.65|0
1609928400000|2021-01-06 10:20:00|1680.19|1680.19|1685.24|1685.24|1686.54|1686.54|1680.19|1680.19|0
1609928700000|2021-01-06 10:25:00|1685.78|1685.78|1685.78|1685.78|1686.31|1686.31|1685.24|1685.24|0
1609929000000|2021-01-06 10:30:00|1685.24|1685.24|1687.32|1687.32|1689.05|1689.05|1685.24|1685.24|0
1609929300000|2021-01-06 10:35:00|1687.86|1687.86|1686.79|1686.79|1690|1690|1685.18|1685.18|0
1609929600000|2021-01-06 10:40:00|1687.86|1687.86|1690.54|1690.54|1690.54|1690.54|1687.86|1687.86|0
1609929900000|2021-01-06 10:45:00|1690|1690|1692.23|1692.23|1692.76|1692.76|1689.55|1689.55|0
1609930200000|2021-01-06 10:50:00|1691.69|1691.69|1693.07|1693.07|1694.15|1694.15|1691.16|1691.16|0
1609930500000|2021-01-06 10:55:00|1693.61|1693.61|1698.72|1698.72|1698.72|1698.72|1692.83|1692.83|0
1609930800000|2021-01-06 11:00:00|1698.19|1698.19|1697.96|1697.96|1699.03|1699.03|1694.43|1694.43|0
1609931100000|2021-01-06 11:05:00|1699.57|1699.57|1699.93|1699.93|1700.64|1700.64|1698.7|1698.7|0
1609931400000|2021-01-06 11:10:00|1698.86|1698.86|1701.78|1701.78|1701.78|1701.78|1696.94|1696.94|0
1609931700000|2021-01-06 11:15:00|1701.58|1701.58|1695.6|1695.6|1701.58|1701.58|1695.6|1695.6|0
1609932000000|2021-01-06 11:20:00|1696.13|1696.13|1702.03|1702.03|1703.64|1703.64|1696.13|1696.13|0
1609932300000|2021-01-06 11:25:00|1702.56|1702.56|1704.71|1704.71|1707.39|1707.39|1702.03|1702.03|0
1609932600000|2021-01-06 11:30:00|1704.17|1704.17|1704.09|1704.09|1705.33|1705.33|1700.87|1700.87|0
1609932900000|2021-01-06 11:35:00|1704.63|1704.63|1701.45|1701.45|1704.63|1704.63|1699.8|1699.8|0
1609933200000|2021-01-06 11:40:00|1700.92|1700.92|1701.1|1701.1|1703.37|1703.37|1700.92|1700.92|0
1609933500000|2021-01-06 11:45:00|1702.17|1702.17|1702.71|1702.71|1703.78|1703.78|1701.64|1701.64|0
1609933800000|2021-01-06 11:50:00|1703.25|1703.25|1702.71|1702.71|1704.85|1704.85|1702.71|1702.71|0
1609934100000|2021-01-06 11:55:00|1702.17|1702.17|1705.27|1705.27|1705.92|1705.92|1702.17|1702.17|0
1609934400000|2021-01-06 12:00:00|1703.66|1703.66|1703.88|1703.88|1705.8|1705.8|1703.66|1703.66|0
1609934700000|2021-01-06 12:05:00|1703.35|1703.35|1705.86|1705.86|1706.4|1706.4|1703.35|1703.35|0
1609935000000|2021-01-06 12:10:00|1705.33|1705.33|1706.27|1706.27|1706.81|1706.81|1703.59|1703.59|0
1609935300000|2021-01-06 12:15:00|1706.81|1706.81|1707.88|1707.88|1709.49|1709.49|1705.74|1705.74|0
1609935600000|2021-01-06 12:20:00|1707.35|1707.35|1706.81|1706.81|1707.88|1707.88|1705.74|1705.74|0
1609935900000|2021-01-06 12:25:00|1707.35|1707.35|1705.2|1705.2|1707.88|1707.88|1705.2|1705.2|0
1609936200000|2021-01-06 12:30:00|1706.27|1706.27|1707.88|1707.88|1710.03|1710.03|1706.27|1706.27|0
1609936500000|2021-01-06 12:35:00|1709.49|1709.49|1707.88|1707.88|1710.03|1710.03|1706.81|1706.81|0
1609936800000|2021-01-06 12:40:00|1708.95|1708.95|1707.88|1707.88|1708.95|1708.95|1705.2|1705.2|0
1609937100000|2021-01-06 12:45:00|1708.42|1708.42|1704.51|1704.51|1708.42|1708.42|1703.59|1703.59|0
1609937400000|2021-01-06 12:50:00|1705.05|1705.05|1702.9|1702.9|1707.19|1707.19|1702.9|1702.9|0
1609937700000|2021-01-06 12:55:00|1702.37|1702.37|1702.7|1702.7|1704.46|1704.46|1701.78|1701.78|0
1609938000000|2021-01-06 13:00:00|1703.77|1703.77|1706.1|1706.1|1706.1|1706.1|1702.7|1702.7|0
1609938300000|2021-01-06 13:05:00|1704.49|1704.49|1705.18|1705.18|1705.18|1705.18|1703.57|1703.57|0
1609938600000|2021-01-06 13:10:00|1705.72|1705.72|1706.79|1706.79|1707.32|1707.32|1704.64|1704.64|0
1609938900000|2021-01-06 13:15:00|1706.25|1706.25|1704.64|1704.64|1706.25|1706.25|1704.64|1704.64|0
1609939200000|2021-01-06 13:20:00|1705.18|1705.18|1706.94|1706.94|1710.69|1710.69|1705.18|1705.18|0
1609939500000|2021-01-06 13:25:00|1707.48|1707.48|1706.66|1706.66|1708.63|1708.63|1705.95|1705.95|0
1609939800000|2021-01-06 13:30:00|1705.58|1705.58|1706.66|1706.66|1708.8|1708.8|1705.05|1705.05|0
1609940100000|2021-01-06 13:35:00|1707.19|1707.19|1709.71|1709.71|1712.01|1712.01|1707.19|1707.19|0
1609940400000|2021-01-06 13:40:00|1709.17|1709.17|1710.24|1710.24|1710.24|1710.24|1708.1|1708.1|0
1609940700000|2021-01-06 13:45:00|1709.71|1709.71|1713.99|1713.99|1714.53|1714.53|1709.17|1709.17|0
1609941000000|2021-01-06 13:50:00|1713.46|1713.46|1711.85|1711.85|1713.46|1713.46|1709.71|1709.71|0
1609941300000|2021-01-06 13:55:00|1712.38|1712.38|1713.99|1713.99|1713.99|1713.99|1710.78|1710.78|0
1609941600000|2021-01-06 14:00:00|1714.53|1714.53|1714.53|1714.53|1715.6|1715.6|1713.46|1713.46|0
1609941900000|2021-01-06 14:05:00|1715.6|1715.6|1715.6|1715.6|1716.14|1716.14|1710.78|1710.78|0
1609942200000|2021-01-06 14:10:00|1716.14|1716.14|1715.3|1715.3|1717.74|1717.74|1714.11|1714.11|0
1609942500000|2021-01-06 14:15:00|1714.77|1714.77|1710.48|1710.48|1714.77|1714.77|1708.87|1708.87|0
1609942800000|2021-01-06 14:20:00|1710.35|1710.35|1709.17|1709.17|1711.43|1711.43|1708.63|1708.63|0
1609943100000|2021-01-06 14:25:00|1708.63|1708.63|1713.99|1713.99|1714.53|1714.53|1707.56|1707.56|0
1609943400000|2021-01-06 14:30:00|1714.53|1714.53|1710.47|1710.47|1714.53|1714.53|1709.93|1709.93|0
1609943700000|2021-01-06 14:35:00|1711|1711|1715.83|1715.83|1719.58|1719.58|1711|1711|0
1609944000000|2021-01-06 14:40:00|1715.67|1715.67|1719.97|1719.97|1719.97|1719.97|1715.67|1715.67|0
1609944300000|2021-01-06 14:45:00|1718.36|1718.36|1723.89|1723.89|1724.96|1724.96|1717.29|1717.29|0
1609944600000|2021-01-06 14:50:00|1724.96|1724.96|1726.56|1726.56|1727.64|1727.64|1722.81|1722.81|0
1609944900000|2021-01-06 14:55:00|1727.1|1727.1|1725.69|1725.69|1728.17|1728.17|1725.15|1725.15|0
1609945200000|2021-01-06 15:00:00|1726.22|1726.22|1722.96|1722.96|1726.76|1726.76|1722.42|1722.42|0
1609945500000|2021-01-06 15:05:00|1723.49|1723.49|1724.98|1724.98|1727.25|1727.25|1720.81|1720.81|0
1609945800000|2021-01-06 15:10:00|1725.51|1725.51|1726.09|1726.09|1728.15|1728.15|1725.47|1725.47|0
1609946100000|2021-01-06 15:15:00|1727.7|1727.7|1728.77|1728.77|1730.91|1730.91|1726.09|1726.09|0
1609946400000|2021-01-06 15:20:00|1729.84|1729.84|1727.25|1727.25|1729.84|1729.84|1727.16|1727.16|0
1609946700000|2021-01-06 15:25:00|1726.17|1726.17|1720.32|1720.32|1726.17|1726.17|1719.74|1719.74|0
1609947000000|2021-01-06 15:30:00|1719.78|1719.78|1721.93|1721.93|1721.93|1721.93|1719.25|1719.25|0
1609947300000|2021-01-06 15:35:00|1721.39|1721.39|1718.71|1718.71|1721.93|1721.93|1718.71|1718.71|0
1609947600000|2021-01-06 15:40:00|1718.59|1718.59|1717.02|1717.02|1718.63|1718.63|1715.37|1715.37|0
1609947900000|2021-01-06 15:45:00|1717.56|1717.56|1712.74|1712.74|1718.63|1718.63|1710.06|1710.06|0
1609948200000|2021-01-06 15:50:00|1713.27|1713.27|1713.81|1713.81|1716.49|1716.49|1713.27|1713.27|0
1609948500000|2021-01-06 15:55:00|1714.34|1714.34|1709.86|1709.86|1714.88|1714.88|1709.86|1709.86|0
1609948800000|2021-01-06 16:00:00|1709.32|1709.32|1713.08|1713.08|1713.61|1713.61|1709.32|1709.32|0
1609949100000|2021-01-06 16:05:00|1712.54|1712.54|1708.65|1708.65|1713.47|1713.47|1708.65|1708.65|0
1609949400000|2021-01-06 16:10:00|1708.11|1708.11|1710.79|1710.79|1710.79|1710.79|1707.04|1707.04|0
1609949700000|2021-01-06 16:15:00|1710.25|1710.25|1710.5|1710.5|1711.98|1711.98|1709.14|1709.14|0
1609950000000|2021-01-06 16:20:00|1709.96|1709.96|1710.46|1710.46|1712.22|1712.22|1709.54|1709.54|0
1609950300000|2021-01-06 16:25:00|1710.99|1710.99|1714.56|1714.56|1715.63|1715.63|1710.46|1710.46|0
1610007300000|2021-01-07 08:15:00|1702|1702|1711.65|1711.65|1711.65|1711.65|1702|1702|0
1610007600000|2021-01-07 08:20:00|1710.04|1710.04|1717.71|1717.71|1717.71|1717.71|1710.04|1710.04|0
1610007900000|2021-01-07 08:25:00|1716.64|1716.64|1721.46|1721.46|1721.46|1721.46|1715.56|1715.56|0
1610008200000|2021-01-07 08:30:00|1720.39|1720.39|1712.94|1712.94|1720.39|1720.39|1712.55|1712.55|0
1610008500000|2021-01-07 08:35:00|1714.02|1714.02|1715.62|1715.62|1716.16|1716.16|1713.48|1713.48|0
1610008800000|2021-01-07 08:40:00|1717.23|1717.23|1722.46|1722.46|1722.74|1722.74|1717.23|1717.23|0
1610009100000|2021-01-07 08:45:00|1722.62|1722.62|1723.09|1723.09|1726.29|1726.29|1722.62|1722.62|0
1610009400000|2021-01-07 08:50:00|1722.56|1722.56|1722.39|1722.39|1722.56|1722.56|1719.71|1719.71|0
1610009700000|2021-01-07 08:55:00|1724.54|1724.54|1727.38|1727.38|1728.45|1728.45|1724|1724|0
1610010000000|2021-01-07 09:00:00|1726.84|1726.84|1730.06|1730.06|1731.13|1731.13|1725.24|1725.24|0
1610010300000|2021-01-07 09:05:00|1731.13|1731.13|1733.81|1733.81|1733.81|1733.81|1730.6|1730.6|0
1610010600000|2021-01-07 09:10:00|1732.74|1732.74|1730.23|1730.23|1735.05|1735.05|1730.23|1730.23|0
1610010900000|2021-01-07 09:15:00|1730.14|1730.14|1733.06|1733.06|1733.6|1733.6|1730.14|1730.14|0
1610011200000|2021-01-07 09:20:00|1734.67|1734.67|1736.77|1736.77|1737.88|1737.88|1734.13|1734.13|0
1610011500000|2021-01-07 09:25:00|1735.7|1735.7|1736.23|1736.23|1740.52|1740.52|1735.7|1735.7|0
1610011800000|2021-01-07 09:30:00|1736.77|1736.77|1736.39|1736.39|1737.46|1737.46|1735.32|1735.32|0
1610012100000|2021-01-07 09:35:00|1736.93|1736.93|1735.85|1735.85|1736.93|1736.93|1735.32|1735.32|0
1610012400000|2021-01-07 09:40:00|1734.78|1734.78|1731.03|1731.03|1734.78|1734.78|1729.96|1729.96|0
1610012700000|2021-01-07 09:45:00|1729.42|1729.42|1731.8|1731.8|1732.11|1732.11|1728.35|1728.35|0
1610013000000|2021-01-07 09:50:00|1732.88|1732.88|1736.63|1736.63|1737.16|1737.16|1732.88|1732.88|0
1610013300000|2021-01-07 09:55:00|1736.09|1736.09|1738.93|1738.93|1739.84|1739.84|1735.02|1735.02|0
1610013600000|2021-01-07 10:00:00|1738.39|1738.39|1741.07|1741.07|1743.21|1743.21|1737.85|1737.85|0
1610013900000|2021-01-07 10:05:00|1740|1740|1740.53|1740.53|1740.53|1740.53|1739.46|1739.46|0
1610014200000|2021-01-07 10:10:00|1739.46|1739.46|1735.56|1735.56|1739.46|1739.46|1735.56|1735.56|0
1610014500000|2021-01-07 10:15:00|1735.02|1735.02|1734.48|1734.48|1735.02|1735.02|1733.41|1733.41|0
1610014800000|2021-01-07 10:20:00|1733.95|1733.95|1734.48|1734.48|1734.48|1734.48|1732.88|1732.88|0
1610015100000|2021-01-07 10:25:00|1735.02|1735.02|1734.48|1734.48|1735.56|1735.56|1734.48|1734.48|0
1610015400000|2021-01-07 10:30:00|1734.79|1734.79|1732.65|1732.65|1735.33|1735.33|1732.65|1732.65|0
1610015700000|2021-01-07 10:35:00|1733.72|1733.72|1732.07|1732.07|1734.79|1734.79|1732.07|1732.07|0
1610016000000|2021-01-07 10:40:00|1732.23|1732.23|1733.57|1733.57|1733.57|1733.57|1732.23|1732.23|0
1610016300000|2021-01-07 10:45:00|1734.1|1734.1|1736.25|1736.25|1736.78|1736.78|1733.49|1733.49|0
1610016600000|2021-01-07 10:50:00|1735.78|1735.78|1735.63|1735.63|1736.32|1736.32|1734.56|1734.56|0
1610016900000|2021-01-07 10:55:00|1736.7|1736.7|1737.24|1737.24|1737.77|1737.77|1736.7|1736.7|0
1610017200000|2021-01-07 11:00:00|1736.16|1736.16|1737.31|1737.31|1737.84|1737.84|1734.47|1734.47|0
1610017500000|2021-01-07 11:05:00|1737.46|1737.46|1740.14|1740.14|1740.14|1740.14|1737.46|1737.46|0
1610017800000|2021-01-07 11:10:00|1742.82|1742.82|1743.89|1743.89|1744.97|1744.97|1742.82|1742.82|0
1610018100000|2021-01-07 11:15:00|1741.75|1741.75|1742.29|1742.29|1742.29|1742.29|1740.14|1740.14|0
1610018400000|2021-01-07 11:20:00|1741.75|1741.75|1742.75|1742.75|1742.91|1742.91|1741.21|1741.21|0
1610018700000|2021-01-07 11:25:00|1742.21|1742.21|1739|1739|1742.21|1742.21|1739|1739|0
1610019000000|2021-01-07 11:30:00|1740.61|1740.61|1740.53|1740.53|1741.14|1741.14|1740.15|1740.15|0
1610019300000|2021-01-07 11:35:00|1740|1740|1741.07|1741.07|1742.14|1742.14|1740|1740|0
1610019600000|2021-01-07 11:40:00|1741.61|1741.61|1739.88|1739.88|1741.61|1741.61|1739.88|1739.88|0
1610019900000|2021-01-07 11:45:00|1739.75|1739.75|1742.02|1742.02|1742.02|1742.02|1739.75|1739.75|0
1610020200000|2021-01-07 11:50:00|1742.06|1742.06|1738.8|1738.8|1742.06|1742.06|1738.8|1738.8|0
1610020500000|2021-01-07 11:55:00|1738.27|1738.27|1736.89|1736.89|1738.27|1738.27|1735.81|1735.81|0
1610020800000|2021-01-07 12:00:00|1736.73|1736.73|1737.72|1737.72|1739.33|1739.33|1736.73|1736.73|0
1610021100000|2021-01-07 12:05:00|1738.26|1738.26|1737.72|1737.72|1738.79|1738.79|1737.72|1737.72|0
1610021400000|2021-01-07 12:10:00|1737.18|1737.18|1734.96|1734.96|1737.18|1737.18|1733.35|1733.35|0
1610021700000|2021-01-07 12:15:00|1734.42|1734.42|1734.42|1734.42|1734.42|1734.42|1733.89|1733.89|0
1610022000000|2021-01-07 12:20:00|1733.89|1733.89|1732.66|1732.66|1733.89|1733.89|1732.66|1732.66|0
1610022300000|2021-01-07 12:25:00|1732.81|1732.81|1733.35|1733.35|1733.35|1733.35|1732.66|1732.66|0
1610022600000|2021-01-07 12:30:00|1734.42|1734.42|1736.07|1736.07|1736.07|1736.07|1734.42|1734.42|0
1610022900000|2021-01-07 12:35:00|1735.92|1735.92|1737.68|1737.68|1739.29|1739.29|1735.92|1735.92|0
1610023200000|2021-01-07 12:40:00|1737.83|1737.83|1739.99|1739.99|1740.68|1740.68|1737.83|1737.83|0
1610023500000|2021-01-07 12:45:00|1739.45|1739.45|1738.92|1738.92|1739.45|1739.45|1738.92|1738.92|0
1610023800000|2021-01-07 12:50:00|1738.76|1738.76|1738.61|1738.61|1739.52|1739.52|1737.38|1737.38|0
1610024100000|2021-01-07 12:55:00|1739.68|1739.68|1742.36|1742.36|1742.36|1742.36|1739.68|1739.68|0
1610024400000|2021-01-07 13:00:00|1740.75|1740.75|1739.8|1739.8|1741.72|1741.72|1738.88|1738.88|0
1610024700000|2021-01-07 13:05:00|1738.73|1738.73|1737.5|1737.5|1740.87|1740.87|1736.97|1736.97|0
1610025000000|2021-01-07 13:10:00|1738.04|1738.04|1737.3|1737.3|1739.11|1739.11|1736.76|1736.76|0
1610025300000|2021-01-07 13:15:00|1736.99|1736.99|1739.67|1739.67|1739.67|1739.67|1736.99|1736.99|0
1610025600000|2021-01-07 13:20:00|1740.74|1740.74|1738.59|1738.59|1741.81|1741.81|1738.59|1738.59|0
1610025900000|2021-01-07 13:25:00|1739.13|1739.13|1740.51|1740.51|1740.51|1740.51|1739.13|1739.13|0
1610026200000|2021-01-07 13:30:00|1739.98|1739.98|1742.25|1742.25|1742.25|1742.25|1739.98|1739.98|0
1610026500000|2021-01-07 13:35:00|1741.18|1741.18|1742.08|1742.08|1742.58|1742.58|1741.18|1741.18|0
1610026800000|2021-01-07 13:40:00|1741.54|1741.54|1741.54|1741.54|1742.08|1742.08|1741.54|1741.54|0
1610027100000|2021-01-07 13:45:00|1742.61|1742.61|1737.79|1737.79|1743.15|1743.15|1737.79|1737.79|0
1610027400000|2021-01-07 13:50:00|1738.33|1738.33|1740.47|1740.47|1742.08|1742.08|1738.33|1738.33|0
1610027700000|2021-01-07 13:55:00|1742.08|1742.08|1742.61|1742.61|1743.69|1743.69|1741.54|1741.54|0
1610028000000|2021-01-07 14:00:00|1743.69|1743.69|1748.21|1748.21|1749.74|1749.74|1743.69|1743.69|0
1610028300000|2021-01-07 14:05:00|1748.75|1748.75|1753.12|1753.12|1754.72|1754.72|1748.75|1748.75|0
1610028600000|2021-01-07 14:10:00|1752.58|1752.58|1753.19|1753.19|1753.65|1753.65|1750.97|1750.97|0
1610028900000|2021-01-07 14:15:00|1752.11|1752.11|1756.94|1756.94|1756.94|1756.94|1752.11|1752.11|0
1610029200000|2021-01-07 14:20:00|1757.47|1757.47|1757.09|1757.09|1758.55|1758.55|1755.33|1755.33|0
1610029500000|2021-01-07 14:25:00|1756.02|1756.02|1759.03|1759.03|1760.1|1760.1|1755.81|1755.81|0
1610029800000|2021-01-07 14:30:00|1758.49|1758.49|1764.94|1764.94|1768.69|1768.69|1758.49|1758.49|0
1610030100000|2021-01-07 14:35:00|1763.33|1763.33|1764.09|1764.09|1766.54|1766.54|1761.41|1761.41|0
1610030400000|2021-01-07 14:40:00|1763.55|1763.55|1760.72|1760.72|1765.54|1765.54|1759.11|1759.11|0
1610030700000|2021-01-07 14:45:00|1761.26|1761.26|1759.65|1759.65|1762.86|1762.86|1759.65|1759.65|0
1610031000000|2021-01-07 14:50:00|1760.72|1760.72|1760.72|1760.72|1761.79|1761.79|1758.58|1758.58|0
1610031300000|2021-01-07 14:55:00|1761.26|1761.26|1763.93|1763.93|1765.01|1765.01|1761.26|1761.26|0
1610031600000|2021-01-07 15:00:00|1765.01|1765.01|1770.75|1770.75|1770.75|1770.75|1765.01|1765.01|0
1610031900000|2021-01-07 15:05:00|1771.28|1771.28|1770.21|1770.21|1771.28|1771.28|1767.53|1767.53|0
1610032200000|2021-01-07 15:10:00|1769.67|1769.67|1770.75|1770.75|1771.28|1771.28|1767.53|1767.53|0
1610032500000|2021-01-07 15:15:00|1771.28|1771.28|1771.66|1771.66|1771.82|1771.82|1768.6|1768.6|0
1610032800000|2021-01-07 15:20:00|1771.13|1771.13|1773.27|1773.27|1774.34|1774.34|1768.98|1768.98|0
1610033100000|2021-01-07 15:25:00|1772.73|1772.73|1771.74|1771.74|1772.73|1772.73|1770.21|1770.21|0
1610033400000|2021-01-07 15:30:00|1772.27|1772.27|1770.75|1770.75|1772.81|1772.81|1770.66|1770.66|0
1610033700000|2021-01-07 15:35:00|1771.28|1771.28|1776.49|1776.49|1777.56|1777.56|1771.28|1771.28|0
1610034000000|2021-01-07 15:40:00|1777.02|1777.02|1776.33|1776.33|1777.56|1777.56|1771.51|1771.51|0
1610034300000|2021-01-07 15:45:00|1775.79|1775.79|1777.78|1777.78|1778.86|1778.86|1774.19|1774.19|0
1610034600000|2021-01-07 15:50:00|1777.25|1777.25|1776.67|1776.67|1777.25|1777.25|1774.57|1774.57|0
1610034900000|2021-01-07 15:55:00|1776.52|1776.52|1778.97|1778.97|1779.5|1779.5|1775.98|1775.98|0
1610035200000|2021-01-07 16:00:00|1778.43|1778.43|1778.43|1778.43|1780.73|1780.73|1777.9|1777.9|0
1610035500000|2021-01-07 16:05:00|1778.97|1778.97|1773.99|1773.99|1779.5|1779.5|1773.46|1773.46|0
1610035800000|2021-01-07 16:10:00|1774.53|1774.53|1778.05|1778.05|1778.05|1778.05|1773.99|1773.99|0
1610036100000|2021-01-07 16:15:00|1777.52|1777.52|1779.31|1779.31|1780.89|1780.89|1777.52|1777.52|0
1610036400000|2021-01-07 16:20:00|1778.77|1778.77|1780.04|1780.04|1780.04|1780.04|1778.35|1778.35|0
1610036700000|2021-01-07 16:25:00|1779.89|1779.89|1778.39|1778.39|1781.69|1781.69|1776.33|1776.33|0
1610093700000|2021-01-08 08:15:00|1745.51|1745.51|1747.04|1747.04|1749.67|1749.67|1743.36|1743.36|0
1610094000000|2021-01-08 08:20:00|1748.65|1748.65|1749.19|1749.19|1751.33|1751.33|1748.65|1748.65|0
1610094300000|2021-01-08 08:25:00|1748.65|1748.65|1742.36|1742.36|1751.21|1751.21|1742.36|1742.36|0
1610094600000|2021-01-08 08:30:00|1742.89|1742.89|1744.62|1744.62|1745.7|1745.7|1740.59|1740.59|0
1610094900000|2021-01-08 08:35:00|1745.16|1745.16|1743.35|1743.35|1745.16|1745.16|1739.6|1739.6|0
1610095200000|2021-01-08 08:40:00|1743.88|1743.88|1747.3|1747.3|1747.3|1747.3|1741.2|1741.2|0
1610095500000|2021-01-08 08:45:00|1745.16|1745.16|1743.88|1743.88|1746.03|1746.03|1742.27|1742.27|0
1610095800000|2021-01-08 08:50:00|1744.42|1744.42|1744.42|1744.42|1746.56|1746.56|1744.42|1744.42|0
1610096100000|2021-01-08 08:55:00|1743.35|1743.35|1746.03|1746.03|1746.56|1746.56|1743.35|1743.35|0
1610096400000|2021-01-08 09:00:00|1745.49|1745.49|1744.95|1744.95|1745.49|1745.49|1743.35|1743.35|0
1610096700000|2021-01-08 09:05:00|1744.42|1744.42|1741.74|1741.74|1745.49|1745.49|1739.6|1739.6|0
1610097000000|2021-01-08 09:10:00|1741.2|1741.2|1737.99|1737.99|1741.74|1741.74|1736.92|1736.92|0
1610097300000|2021-01-08 09:15:00|1737.45|1737.45|1739.35|1739.35|1740.96|1740.96|1737.45|1737.45|0
1610097600000|2021-01-08 09:20:00|1738.81|1738.81|1735.47|1735.47|1738.81|1738.81|1731.31|1731.31|0
1610097900000|2021-01-08 09:25:00|1734.94|1734.94|1738.06|1738.06|1738.59|1738.59|1734.84|1734.84|0
1610098200000|2021-01-08 09:30:00|1738.59|1738.59|1740.28|1740.28|1740.82|1740.82|1737.52|1737.52|0
1610098500000|2021-01-08 09:35:00|1739.75|1739.75|1739.21|1739.21|1740.28|1740.28|1738.14|1738.14|0
1610098800000|2021-01-08 09:40:00|1738.68|1738.68|1735.46|1735.46|1740.28|1740.28|1733.32|1733.32|0
1610099100000|2021-01-08 09:45:00|1736|1736|1734.93|1734.93|1736.53|1736.53|1734.93|1734.93|0
1610099400000|2021-01-08 09:50:00|1736.53|1736.53|1742.43|1742.43|1742.43|1742.43|1736.53|1736.53|0
1610099700000|2021-01-08 09:55:00|1741.89|1741.89|1742.63|1742.63|1743.17|1743.17|1741.56|1741.56|0
1610100000000|2021-01-08 10:00:00|1742.1|1742.1|1740.49|1740.49|1742.63|1742.63|1740.49|1740.49|0
1610100300000|2021-01-08 10:05:00|1740.45|1740.45|1736.54|1736.54|1740.45|1740.45|1736.54|1736.54|0
1610100600000|2021-01-08 10:10:00|1736.01|1736.01|1738.04|1738.04|1738.57|1738.57|1735.85|1735.85|0
1610100900000|2021-01-08 10:15:00|1738.57|1738.57|1738.57|1738.57|1740.18|1740.18|1738.57|1738.57|0
1610101200000|2021-01-08 10:20:00|1739.11|1739.11|1738.57|1738.57|1740.18|1740.18|1738.57|1738.57|0
1610101500000|2021-01-08 10:25:00|1738.04|1738.04|1737.5|1737.5|1738.04|1738.04|1737.5|1737.5|0
1610101800000|2021-01-08 10:30:00|1738.04|1738.04|1740.14|1740.14|1741.25|1741.25|1738.04|1738.04|0
1610102100000|2021-01-08 10:35:00|1740.68|1740.68|1739.07|1739.07|1740.68|1740.68|1739.07|1739.07|0
1610102400000|2021-01-08 10:40:00|1737.46|1737.46|1734.24|1734.24|1737.46|1737.46|1734.24|1734.24|0
1610102700000|2021-01-08 10:45:00|1734.2|1734.2|1729.61|1729.61|1735.28|1735.28|1729.61|1729.61|0
1610103000000|2021-01-08 10:50:00|1729.07|1729.07|1729.61|1729.61|1729.61|1729.61|1728.53|1728.53|0
1610103300000|2021-01-08 10:55:00|1728.53|1728.53|1724.78|1724.78|1728.53|1728.53|1724.78|1724.78|0
1610103600000|2021-01-08 11:00:00|1725.32|1725.32|1719.96|1719.96|1725.32|1725.32|1719.96|1719.96|0
1610103900000|2021-01-08 11:05:00|1718.89|1718.89|1716.21|1716.21|1718.89|1718.89|1715.67|1715.67|0
1610104200000|2021-01-08 11:10:00|1714.6|1714.6|1719.96|1719.96|1721.03|1721.03|1714.07|1714.07|0
1610104500000|2021-01-08 11:15:00|1720.5|1720.5|1721.22|1721.22|1723.71|1723.71|1720.5|1720.5|0
1610104800000|2021-01-08 11:20:00|1720.68|1720.68|1718.15|1718.15|1721.22|1721.22|1717.85|1717.85|0
1610105100000|2021-01-08 11:25:00|1718.68|1718.68|1718.68|1718.68|1718.68|1718.68|1718.15|1718.15|0
1610105400000|2021-01-08 11:30:00|1717.61|1717.61|1714.17|1714.17|1718.46|1718.46|1714.17|1714.17|0
1610105700000|2021-01-08 11:35:00|1713.63|1713.63|1715.78|1715.78|1716.85|1716.85|1713.63|1713.63|0
1610106000000|2021-01-08 11:40:00|1716.31|1716.31|1716.31|1716.31|1716.31|1716.31|1714.7|1714.7|0
1610106300000|2021-01-08 11:45:00|1717.38|1717.38|1718.99|1718.99|1720.6|1720.6|1717.38|1717.38|0
1610106600000|2021-01-08 11:50:00|1718.46|1718.46|1717.92|1717.92|1718.46|1718.46|1717.38|1717.38|0
1610106900000|2021-01-08 11:55:00|1716.85|1716.85|1716.85|1716.85|1717.38|1717.38|1715.24|1715.24|0
1610107200000|2021-01-08 12:00:00|1717.38|1717.38|1717.07|1717.07|1718.3|1718.3|1717.07|1717.07|0
1610107500000|2021-01-08 12:05:00|1716.54|1716.54|1718.68|1718.68|1718.68|1718.68|1716|1716|0
1610107800000|2021-01-08 12:10:00|1719.75|1719.75|1719.18|1719.18|1720.83|1720.83|1718.1|1718.1|0
1610108100000|2021-01-08 12:15:00|1719.71|1719.71|1719.56|1719.56|1720.78|1720.78|1718.1|1718.1|0
1610108400000|2021-01-08 12:20:00|1719.02|1719.02|1718.07|1718.07|1720.09|1720.09|1717.41|1717.41|0
1610108700000|2021-01-08 12:25:00|1717.54|1717.54|1716.51|1716.51|1718.07|1718.07|1716.47|1716.47|0
1610109000000|2021-01-08 12:30:00|1715.97|1715.97|1715.28|1715.28|1716.51|1716.51|1710.99|1710.99|0
1610109300000|2021-01-08 12:35:00|1714.21|1714.21|1712.6|1712.6|1714.74|1714.74|1712.6|1712.6|0
1610109600000|2021-01-08 12:40:00|1711.53|1711.53|1708.31|1708.31|1711.53|1711.53|1707.93|1707.93|0
1610109900000|2021-01-08 12:45:00|1708.47|1708.47|1711.3|1711.3|1713.45|1713.45|1707.4|1707.4|0
1610110200000|2021-01-08 12:50:00|1710.77|1710.77|1711.22|1711.22|1711.84|1711.84|1710.23|1710.23|0
1610110500000|2021-01-08 12:55:00|1711.76|1711.76|1711.76|1711.76|1711.76|1711.76|1711.76|1711.76|0
1610110800000|2021-01-08 13:00:00|1712.83|1712.83|1713.36|1713.36|1713.36|1713.36|1711.76|1711.76|0
1610111100000|2021-01-08 13:05:00|1713.9|1713.9|1711.76|1711.76|1714.44|1714.44|1711.76|1711.76|0
1610111400000|2021-01-08 13:10:00|1712.29|1712.29|1713.9|1713.9|1713.9|1713.9|1712.29|1712.29|0
1610111700000|2021-01-08 13:15:00|1714.44|1714.44|1718.64|1718.64|1719.33|1719.33|1714.44|1714.44|0
1610112000000|2021-01-08 13:20:00|1718.1|1718.1|1722.01|1722.01|1722.01|1722.01|1717.57|1717.57|0
1610112300000|2021-01-08 13:25:00|1722.54|1722.54|1723.62|1723.62|1724.69|1724.69|1722.54|1722.54|0
1610112600000|2021-01-08 13:30:00|1724.15|1724.15|1718.26|1718.26|1724.15|1724.15|1718.26|1718.26|0
1610112900000|2021-01-08 13:35:00|1717.72|1717.72|1721.47|1721.47|1721.47|1721.47|1717.72|1717.72|0
1610113200000|2021-01-08 13:40:00|1720.94|1720.94|1724.15|1724.15|1725.22|1725.22|1720.94|1720.94|0
1610113500000|2021-01-08 13:45:00|1724.69|1724.69|1720.94|1720.94|1724.69|1724.69|1720.4|1720.4|0
1610113800000|2021-01-08 13:50:00|1721.47|1721.47|1716.65|1716.65|1722.01|1722.01|1716.65|1716.65|0
1610114100000|2021-01-08 13:55:00|1717.19|1717.19|1720.12|1720.12|1720.62|1720.62|1717.1|1717.1|0
1610114400000|2021-01-08 14:00:00|1721.19|1721.19|1721.07|1721.07|1722.14|1722.14|1720.53|1720.53|0
1610114700000|2021-01-08 14:05:00|1720.53|1720.53|1724.87|1724.87|1726.48|1726.48|1720|1720|0
1610115000000|2021-01-08 14:10:00|1723.27|1723.27|1722.19|1722.19|1723.27|1723.27|1721.66|1721.66|0
1610115300000|2021-01-08 14:15:00|1722.04|1722.04|1719.9|1719.9|1722.04|1722.04|1719.9|1719.9|0
1610115600000|2021-01-08 14:20:00|1718.82|1718.82|1715.61|1715.61|1718.82|1718.82|1715.07|1715.07|0
1610115900000|2021-01-08 14:25:00|1715.07|1715.07|1717.75|1717.75|1717.75|1717.75|1715.07|1715.07|0
1610116200000|2021-01-08 14:30:00|1718.29|1718.29|1718.47|1718.47|1719.9|1719.9|1717.75|1717.75|0
1610116500000|2021-01-08 14:35:00|1719.01|1719.01|1720.77|1720.77|1720.77|1720.77|1718.47|1718.47|0
1610116800000|2021-01-08 14:40:00|1721.31|1721.31|1729.55|1729.55|1729.55|1729.55|1720.77|1720.77|0
1610117100000|2021-01-08 14:45:00|1729.01|1729.01|1723.49|1723.49|1729.01|1729.01|1721.35|1721.35|0
1610117400000|2021-01-08 14:50:00|1724.03|1724.03|1727.78|1727.78|1727.78|1727.78|1721.88|1721.88|0
1610117700000|2021-01-08 14:55:00|1727.24|1727.24|1727.86|1727.86|1727.86|1727.86|1723.57|1723.57|0
1610118000000|2021-01-08 15:00:00|1728.93|1728.93|1727.41|1727.41|1730|1730|1726.87|1726.87|0
1610118300000|2021-01-08 15:05:00|1726.87|1726.87|1729.01|1729.01|1729.01|1729.01|1726.87|1726.87|0
1610118600000|2021-01-08 15:10:00|1727.41|1727.41|1723.66|1723.66|1728.48|1728.48|1723.66|1723.66|0
1610118900000|2021-01-08 15:15:00|1724.19|1724.19|1725.88|1725.88|1726.42|1726.42|1724.19|1724.19|0
1610119200000|2021-01-08 15:20:00|1726.42|1726.42|1726.42|1726.42|1728.03|1728.03|1726.42|1726.42|0
1610119500000|2021-01-08 15:25:00|1726.96|1726.96|1724.28|1724.28|1727.49|1727.49|1724.28|1724.28|0
1610119800000|2021-01-08 15:30:00|1724.81|1724.81|1723|1723|1724.81|1724.81|1723|1723|0
1610120100000|2021-01-08 15:35:00|1723.12|1723.12|1723.35|1723.35|1723.66|1723.66|1720.98|1720.98|0
1610120400000|2021-01-08 15:40:00|1723.88|1723.88|1724.87|1724.87|1725.49|1725.49|1723.88|1723.88|0
1610120700000|2021-01-08 15:45:00|1725.41|1725.41|1724.87|1724.87|1725.94|1725.94|1724.34|1724.34|0
1610121000000|2021-01-08 15:50:00|1724.34|1724.34|1723.27|1723.27|1724.34|1724.34|1723.27|1723.27|0
1610121300000|2021-01-08 15:55:00|1723.8|1723.8|1724.34|1724.34|1724.34|1724.34|1722.73|1722.73|0
1610121600000|2021-01-08 16:00:00|1724.87|1724.87|1720.54|1720.54|1724.87|1724.87|1720.01|1720.01|0
1610121900000|2021-01-08 16:05:00|1720.85|1720.85|1719|1719|1720.85|1720.85|1719|1719|0
1610122200000|2021-01-08 16:10:00|1718.92|1718.92|1719.99|1719.99|1719.99|1719.99|1718.92|1718.92|0
1610122500000|2021-01-08 16:15:00|1720.52|1720.52|1718.08|1718.08|1720.52|1720.52|1718.08|1718.08|0
1610122800000|2021-01-08 16:20:00|1718.62|1718.62|1718.46|1718.46|1719.53|1719.53|1718.46|1718.46|0
1610123100000|2021-01-08 16:25:00|1717.93|1717.93|1719.8|1719.8|1721.18|1721.18|1717.24|1717.24|0
1610352900000|2021-01-11 08:15:00|1724.58|1724.58|1724.04|1724.04|1724.58|1724.58|1722.44|1722.44|0
1610353200000|2021-01-11 08:20:00|1724.58|1724.58|1717.43|1717.43|1725.11|1725.11|1717.43|1717.43|0
1610353500000|2021-01-11 08:25:00|1716.36|1716.36|1717.64|1717.64|1719.25|1719.25|1715.82|1715.82|0
1610353800000|2021-01-11 08:30:00|1716.57|1716.57|1710.8|1710.8|1716.57|1716.57|1710.8|1710.8|0
1610354100000|2021-01-11 08:35:00|1712.4|1712.4|1711.49|1711.49|1714.01|1714.01|1708.65|1708.65|0
1610354400000|2021-01-11 08:40:00|1712.56|1712.56|1712.02|1712.02|1713.09|1713.09|1710.95|1710.95|0
1610354700000|2021-01-11 08:45:00|1712.56|1712.56|1711.65|1711.65|1713.4|1713.4|1710.95|1710.95|0
1610355000000|2021-01-11 08:50:00|1711.94|1711.94|1710.26|1710.26|1711.94|1711.94|1708.72|1708.72|0
1610355300000|2021-01-11 08:55:00|1710.8|1710.8|1715.08|1715.08|1715.08|1715.08|1710.26|1710.26|0
1610355600000|2021-01-11 09:00:00|1714.55|1714.55|1715.4|1715.4|1715.94|1715.94|1714.17|1714.17|0
1610355900000|2021-01-11 09:05:00|1714.87|1714.87|1713.8|1713.8|1714.87|1714.87|1713.8|1713.8|0
1610356200000|2021-01-11 09:10:00|1714.33|1714.33|1712.19|1712.19|1714.33|1714.33|1712.19|1712.19|0
1610356500000|2021-01-11 09:15:00|1712.72|1712.72|1711.12|1711.12|1712.72|1712.72|1711.12|1711.12|0
1610356800000|2021-01-11 09:20:00|1710.58|1710.58|1712.18|1712.18|1713.25|1713.25|1710.42|1710.42|0
1610357100000|2021-01-11 09:25:00|1711.64|1711.64|1713.08|1713.08|1713.08|1713.08|1710.73|1710.73|0
1610357400000|2021-01-11 09:30:00|1713.23|1713.23|1715.76|1715.76|1715.76|1715.76|1712.54|1712.54|0
1610357700000|2021-01-11 09:35:00|1716.83|1716.83|1715.79|1715.79|1718.06|1718.06|1715.66|1715.66|0
1610358000000|2021-01-11 09:40:00|1716.32|1716.32|1719.54|1719.54|1721.68|1721.68|1715.79|1715.79|0
1610358300000|2021-01-11 09:45:00|1719|1719|1719.54|1719.54|1719.54|1719.54|1719|1719|0
1610358600000|2021-01-11 09:50:00|1719|1719|1719|1719|1719|1719|1719|1719|0
1610358900000|2021-01-11 09:55:00|1720.61|1720.61|1720.07|1720.07|1721.15|1721.15|1720.07|1720.07|0
1610359200000|2021-01-11 10:00:00|1720.61|1720.61|1721.15|1721.15|1721.15|1721.15|1720.61|1720.61|0
1610359500000|2021-01-11 10:05:00|1721.68|1721.68|1725.43|1725.43|1725.43|1725.43|1721.68|1721.68|0
1610359800000|2021-01-11 10:10:00|1725.27|1725.27|1724.2|1724.2|1725.27|1725.27|1724.2|1724.2|0
1610360100000|2021-01-11 10:15:00|1724.73|1724.73|1723.66|1723.66|1725.27|1725.27|1723.66|1723.66|0
1610360400000|2021-01-11 10:20:00|1724.2|1724.2|1724.73|1724.73|1724.73|1724.73|1722.59|1722.59|0
1610360700000|2021-01-11 10:25:00|1726.34|1726.34|1725.34|1725.34|1726.34|1726.34|1723.73|1723.73|0
1610361000000|2021-01-11 10:30:00|1725.87|1725.87|1726.24|1726.24|1726.24|1726.24|1725.17|1725.17|0
1610361300000|2021-01-11 10:35:00|1725.71|1725.71|1726.24|1726.24|1726.78|1726.78|1725.71|1725.71|0
1610361600000|2021-01-11 10:40:00|1726.29|1726.29|1724.76|1724.76|1726.37|1726.37|1724.22|1724.22|0
1610361900000|2021-01-11 10:45:00|1724.22|1724.22|1723.69|1723.69|1725.3|1725.3|1723.69|1723.69|0
1610362200000|2021-01-11 10:50:00|1725.3|1725.3|1724.76|1724.76|1725.3|1725.3|1724.22|1724.22|0
1610362500000|2021-01-11 10:55:00|1725.83|1725.83|1724.72|1724.72|1725.83|1725.83|1724.22|1724.22|0
1610362800000|2021-01-11 11:00:00|1724.18|1724.18|1724.72|1724.72|1724.72|1724.72|1723.65|1723.65|0
1610363100000|2021-01-11 11:05:00|1724.18|1724.18|1724.68|1724.68|1725.26|1725.26|1724.18|1724.18|0
1610363400000|2021-01-11 11:10:00|1725.75|1725.75|1724.41|1724.41|1726.02|1726.02|1724.41|1724.41|0
1610363700000|2021-01-11 11:15:00|1724.95|1724.95|1724.33|1724.33|1725.48|1725.48|1724.33|1724.33|0
1610364000000|2021-01-11 11:20:00|1723.26|1723.26|1723.26|1723.26|1723.26|1723.26|1723.26|1723.26|0
1610364300000|2021-01-11 11:25:00|1722.19|1722.19|1722.8|1722.8|1722.8|1722.8|1722.14|1722.14|0
1610364600000|2021-01-11 11:30:00|1722.27|1722.27|1719.97|1719.97|1722.27|1722.27|1719.97|1719.97|0
1610364900000|2021-01-11 11:35:00|1720.51|1720.51|1720.31|1720.31|1721.04|1721.04|1720.31|1720.31|0
1610365200000|2021-01-11 11:40:00|1720.62|1720.62|1720.15|1720.15|1720.69|1720.69|1719.77|1719.77|0
1610365500000|2021-01-11 11:45:00|1719.62|1719.62|1719.08|1719.08|1719.62|1719.62|1719.08|1719.08|0
1610365800000|2021-01-11 11:50:00|1718.55|1718.55|1717.47|1717.47|1718.55|1718.55|1717.47|1717.47|0
1610366100000|2021-01-11 11:55:00|1717.32|1717.32|1717.16|1717.16|1717.32|1717.32|1716.63|1716.63|0
1610366400000|2021-01-11 12:00:00|1717.7|1717.7|1717.7|1717.7|1718.24|1718.24|1717.7|1717.7|0
1610366700000|2021-01-11 12:05:00|1717.16|1717.16|1718.85|1718.85|1718.85|1718.85|1717.04|1717.04|0
1610367000000|2021-01-11 12:10:00|1718.32|1718.32|1718.63|1718.63|1718.85|1718.85|1718.32|1718.32|0
1610367300000|2021-01-11 12:15:00|1719.7|1719.7|1719.33|1719.33|1719.87|1719.87|1719.33|1719.33|0
1610367600000|2021-01-11 12:20:00|1718.79|1718.79|1719.02|1719.02|1719.33|1719.33|1718.48|1718.48|0
1610367900000|2021-01-11 12:25:00|1716.88|1716.88|1722.33|1722.33|1722.33|1722.33|1716.88|1716.88|0
1610368200000|2021-01-11 12:30:00|1722.86|1722.86|1721.74|1721.74|1723.47|1723.47|1721.74|1721.74|0
1610368500000|2021-01-11 12:35:00|1722.28|1722.28|1721.05|1721.05|1722.81|1722.81|1721.05|1721.05|0
1610368800000|2021-01-11 12:40:00|1721.59|1721.59|1722.12|1722.12|1722.12|1722.12|1721.05|1721.05|0
1610369100000|2021-01-11 12:45:00|1721.97|1721.97|1723.53|1723.53|1723.57|1723.57|1721.43|1721.43|0
1610369400000|2021-01-11 12:50:00|1723.38|1723.38|1723.38|1723.38|1723.38|1723.38|1723.38|1723.38|0
1610369700000|2021-01-11 12:55:00|1724.45|1724.45|1724.99|1724.99|1724.99|1724.99|1723.38|1723.38|0
1610370000000|2021-01-11 13:00:00|1724.83|1724.83|1724.29|1724.29|1724.83|1724.83|1724.29|1724.29|0
1610370300000|2021-01-11 13:05:00|1723.76|1723.76|1726.13|1726.13|1726.13|1726.13|1723.76|1723.76|0
1610370600000|2021-01-11 13:10:00|1725.06|1725.06|1726.13|1726.13|1726.13|1726.13|1725.06|1725.06|0
1610370900000|2021-01-11 13:15:00|1725.59|1725.59|1721.46|1721.46|1727.74|1727.74|1721.46|1721.46|0
1610371200000|2021-01-11 13:20:00|1720.39|1720.39|1724.37|1724.37|1724.37|1724.37|1719.85|1719.85|0
1610371500000|2021-01-11 13:25:00|1724.9|1724.9|1724.2|1724.2|1725.44|1725.44|1724.2|1724.2|0
1610371800000|2021-01-11 13:30:00|1724.74|1724.74|1723.66|1723.66|1725.27|1725.27|1723.66|1723.66|0
1610372100000|2021-01-11 13:35:00|1722.59|1722.59|1718.31|1718.31|1722.59|1722.59|1718.31|1718.31|0
1610372400000|2021-01-11 13:40:00|1717.23|1717.23|1717.65|1717.65|1717.65|1717.65|1716.04|1716.04|0
1610372700000|2021-01-11 13:45:00|1718.18|1718.18|1717.65|1717.65|1718.72|1718.72|1717.65|1717.65|0
1610373000000|2021-01-11 13:50:00|1717.11|1717.11|1715.17|1715.17|1717.11|1717.11|1713.57|1713.57|0
1610373300000|2021-01-11 13:55:00|1715.71|1715.71|1717.85|1717.85|1717.85|1717.85|1715.71|1715.71|0
1610373600000|2021-01-11 14:00:00|1718.39|1718.39|1721.15|1721.15|1722.22|1722.22|1718.39|1718.39|0
1610373900000|2021-01-11 14:05:00|1721.69|1721.69|1723.95|1723.95|1723.95|1723.95|1721.69|1721.69|0
1610374200000|2021-01-11 14:10:00|1722.35|1722.35|1718.55|1718.55|1722.88|1722.88|1718.55|1718.55|0
1610374500000|2021-01-11 14:15:00|1717.48|1717.48|1713.58|1713.58|1717.48|1717.48|1713.58|1713.58|0
1610374800000|2021-01-11 14:20:00|1714.65|1714.65|1712.83|1712.83|1715.18|1715.18|1711.76|1711.76|0
1610375100000|2021-01-11 14:25:00|1712.3|1712.3|1712.87|1712.87|1713.95|1713.95|1711.83|1711.83|0
1610375400000|2021-01-11 14:30:00|1713.41|1713.41|1722.56|1722.56|1722.56|1722.56|1713.41|1713.41|0
1610375700000|2021-01-11 14:35:00|1723.1|1723.1|1725.24|1725.24|1725.24|1725.24|1722.03|1722.03|0
1610376000000|2021-01-11 14:40:00|1726.31|1726.31|1728|1728|1728.54|1728.54|1726.31|1726.31|0
1610376300000|2021-01-11 14:45:00|1728.54|1728.54|1729.69|1729.69|1730.77|1730.77|1728.54|1728.54|0
1610376600000|2021-01-11 14:50:00|1729.16|1729.16|1728.85|1728.85|1730.77|1730.77|1727.24|1727.24|0
1610376900000|2021-01-11 14:55:00|1729.92|1729.92|1730.31|1730.31|1730.85|1730.85|1729.24|1729.24|0
1610377200000|2021-01-11 15:00:00|1728.71|1728.71|1725.94|1725.94|1729.24|1729.24|1725.94|1725.94|0
1610377500000|2021-01-11 15:05:00|1724.87|1724.87|1724.18|1724.18|1724.87|1724.87|1723.26|1723.26|0
1610377800000|2021-01-11 15:10:00|1723.11|1723.11|1721.88|1721.88|1724.56|1724.56|1721.88|1721.88|0
1610378100000|2021-01-11 15:15:00|1722.42|1722.42|1724.37|1724.37|1724.56|1724.56|1722.42|1722.42|0
1610378400000|2021-01-11 15:20:00|1724.9|1724.9|1726.62|1726.62|1727.85|1727.85|1724.9|1724.9|0
1610378700000|2021-01-11 15:25:00|1726.09|1726.09|1722.83|1722.83|1726.09|1726.09|1722.83|1722.83|0
1610379000000|2021-01-11 15:30:00|1723.37|1723.37|1725.39|1725.39|1725.39|1725.39|1722.83|1722.83|0
1610379300000|2021-01-11 15:35:00|1724.85|1724.85|1724.12|1724.12|1725.39|1725.39|1722.71|1722.71|0
1610379600000|2021-01-11 15:40:00|1723.58|1723.58|1719.68|1719.68|1724.65|1724.65|1719.68|1719.68|0
1610379900000|2021-01-11 15:45:00|1719.59|1719.59|1718.25|1718.25|1719.86|1719.86|1718.25|1718.25|0
1610380200000|2021-01-11 15:50:00|1718.79|1718.79|1726.33|1726.33|1726.33|1726.33|1718.79|1718.79|0
1610380500000|2021-01-11 15:55:00|1725.8|1725.8|1723.12|1723.12|1726.91|1726.91|1723.12|1723.12|0
1610380800000|2021-01-11 16:00:00|1723.65|1723.65|1721.1|1721.1|1723.65|1723.65|1720.93|1720.93|0
1610381100000|2021-01-11 16:05:00|1720.56|1720.56|1723.27|1723.27|1723.81|1723.81|1720.48|1720.48|0
1610381400000|2021-01-11 16:10:00|1723.81|1723.81|1723.96|1723.96|1724.34|1724.34|1722.89|1722.89|0
1610381700000|2021-01-11 16:15:00|1724.5|1724.5|1723.58|1723.58|1725.57|1725.57|1722.89|1722.89|0
1610382000000|2021-01-11 16:20:00|1724.12|1724.12|1723.35|1723.35|1724.96|1724.96|1722.66|1722.66|0
1610382300000|2021-01-11 16:25:00|1723.89|1723.89|1724.65|1724.65|1725.99|1725.99|1723.89|1723.89|0
1610439300000|2021-01-12 08:15:00|1727.04|1727.04|1727.85|1727.85|1727.85|1727.85|1724.45|1724.45|0
1610439600000|2021-01-12 08:20:00|1726.78|1726.78|1726.78|1726.78|1727.31|1727.31|1725.17|1725.17|0
1610439900000|2021-01-12 08:25:00|1726.62|1726.62|1728.15|1728.15|1728.15|1728.15|1725.92|1725.92|0
1610440200000|2021-01-12 08:30:00|1729.22|1729.22|1728.15|1728.15|1729.22|1729.22|1727.07|1727.07|0
1610440500000|2021-01-12 08:35:00|1729.22|1729.22|1725.47|1725.47|1730.29|1730.29|1725.47|1725.47|0
1610440800000|2021-01-12 08:40:00|1724.93|1724.93|1726.26|1726.26|1726.54|1726.54|1724.93|1724.93|0
1610441100000|2021-01-12 08:45:00|1727.33|1727.33|1727.8|1727.8|1728.94|1728.94|1726.8|1726.8|0
1610441400000|2021-01-12 08:50:00|1727.49|1727.49|1725.2|1725.2|1727.49|1727.49|1723.05|1723.05|0
1610441700000|2021-01-12 08:55:00|1725.73|1725.73|1723.59|1723.59|1725.73|1725.73|1723.59|1723.59|0
1610442000000|2021-01-12 09:00:00|1725.2|1725.2|1726.27|1726.27|1726.27|1726.27|1723.05|1723.05|0
1610442300000|2021-01-12 09:05:00|1726.8|1726.8|1725.16|1725.16|1728.49|1728.49|1725.16|1725.16|0
1610442600000|2021-01-12 09:10:00|1725.69|1725.69|1726.38|1726.38|1726.38|1726.38|1724.62|1724.62|0
1610442900000|2021-01-12 09:15:00|1725.84|1725.84|1723.7|1723.7|1725.84|1725.84|1723.7|1723.7|0
1610443200000|2021-01-12 09:20:00|1723.17|1723.17|1723.7|1723.7|1724.77|1724.77|1722.09|1722.09|0
1610443500000|2021-01-12 09:25:00|1724.24|1724.24|1722.51|1722.51|1725.31|1725.31|1722.09|1722.09|0
1610443800000|2021-01-12 09:30:00|1723.58|1723.58|1722.51|1722.51|1724.11|1724.11|1722.51|1722.51|0
1610444100000|2021-01-12 09:35:00|1721.97|1721.97|1720.9|1720.9|1721.97|1721.97|1718.75|1718.75|0
1610444400000|2021-01-12 09:40:00|1720.36|1720.36|1721.59|1721.59|1721.59|1721.59|1719.45|1719.45|0
1610444700000|2021-01-12 09:45:00|1722.12|1722.12|1722.51|1722.51|1722.51|1722.51|1721.43|1721.43|0
1610445000000|2021-01-12 09:50:00|1721.97|1721.97|1722.51|1722.51|1723.58|1723.58|1721.43|1721.43|0
1610445300000|2021-01-12 09:55:00|1721.97|1721.97|1721.74|1721.74|1722.43|1722.43|1719.6|1719.6|0
1610445600000|2021-01-12 10:00:00|1722.21|1722.21|1723.44|1723.44|1723.44|1723.44|1721.83|1721.83|0
1610445900000|2021-01-12 10:05:00|1722.9|1722.9|1721.91|1721.91|1722.9|1722.9|1720.84|1720.84|0
1610446200000|2021-01-12 10:10:00|1720.84|1720.84|1723.14|1723.14|1723.67|1723.67|1720.84|1720.84|0
1610446500000|2021-01-12 10:15:00|1722.07|1722.07|1722.6|1722.6|1723.67|1723.67|1721.53|1721.53|0
1610446800000|2021-01-12 10:20:00|1722.29|1722.29|1722.9|1722.9|1723.43|1723.43|1721.83|1721.83|0
1610447100000|2021-01-12 10:25:00|1723.43|1723.43|1722.9|1722.9|1725.04|1725.04|1722.9|1722.9|0
1610447400000|2021-01-12 10:30:00|1722.36|1722.36|1721.83|1721.83|1722.36|1722.36|1721.29|1721.29|0
1610447700000|2021-01-12 10:35:00|1721.29|1721.29|1721.83|1721.83|1722.36|1722.36|1721.29|1721.29|0
1610448000000|2021-01-12 10:40:00|1721.29|1721.29|1718.61|1718.61|1721.29|1721.29|1718.61|1718.61|0
1610448300000|2021-01-12 10:45:00|1717.54|1717.54|1716.69|1716.69|1718.84|1718.84|1716.69|1716.69|0
1610448600000|2021-01-12 10:50:00|1716.16|1716.16|1716.69|1716.69|1717.23|1717.23|1715.09|1715.09|0
1610448900000|2021-01-12 10:55:00|1716.54|1716.54|1717.07|1717.07|1717.07|1717.07|1716.54|1716.54|0
1610449200000|2021-01-12 11:00:00|1717.03|1717.03|1717.03|1717.03|1718.1|1718.1|1716.5|1716.5|0
1610449500000|2021-01-12 11:05:00|1718.1|1718.1|1717.57|1717.57|1718.64|1718.64|1717.57|1717.57|0
1610449800000|2021-01-12 11:10:00|1717.03|1717.03|1712.25|1712.25|1717.03|1717.03|1712.25|1712.25|0
1610450100000|2021-01-12 11:15:00|1712.79|1712.79|1713.32|1713.32|1713.32|1713.32|1712.25|1712.25|0
1610450400000|2021-01-12 11:20:00|1713.86|1713.86|1715.47|1715.47|1715.47|1715.47|1713.86|1713.86|0
1610450700000|2021-01-12 11:25:00|1716|1716|1716.54|1716.54|1717.07|1717.07|1716|1716|0
1610451000000|2021-01-12 11:30:00|1716|1716|1719.75|1719.75|1719.75|1719.75|1715.47|1715.47|0
1610451300000|2021-01-12 11:35:00|1720.29|1720.29|1721.05|1721.05|1722.66|1722.66|1720.29|1720.29|0
1610451600000|2021-01-12 11:40:00|1721.59|1721.59|1720.52|1720.52|1722.12|1722.12|1718.91|1718.91|0
1610451900000|2021-01-12 11:45:00|1719.44|1719.44|1717.84|1717.84|1719.98|1719.98|1717.3|1717.3|0
1610452200000|2021-01-12 11:50:00|1718.91|1718.91|1717.75|1717.75|1719.44|1719.44|1717.22|1717.22|0
1610452500000|2021-01-12 11:55:00|1718.29|1718.29|1718.29|1718.29|1718.83|1718.83|1718.29|1718.29|0
1610452800000|2021-01-12 12:00:00|1718.83|1718.83|1718.29|1718.29|1719.36|1719.36|1718.29|1718.29|0
1610453100000|2021-01-12 12:05:00|1718.83|1718.83|1718.29|1718.29|1718.83|1718.83|1718.29|1718.29|0
1610453400000|2021-01-12 12:10:00|1717.75|1717.75|1716.39|1716.39|1717.99|1717.99|1716.39|1716.39|0
1610453700000|2021-01-12 12:15:00|1716.92|1716.92|1720.22|1720.22|1720.22|1720.22|1716.92|1716.92|0
1610454000000|2021-01-12 12:20:00|1719.15|1719.15|1720.91|1720.91|1720.91|1720.91|1718.61|1718.61|0
1610454300000|2021-01-12 12:25:00|1720.37|1720.37|1718.77|1718.77|1720.37|1720.37|1718.77|1718.77|0
1610454600000|2021-01-12 12:30:00|1719.3|1719.3|1718.08|1718.08|1719.3|1719.3|1718.08|1718.08|0
1610454900000|2021-01-12 12:35:00|1718.03|1718.03|1718.57|1718.57|1718.57|1718.57|1718.03|1718.03|0
1610455200000|2021-01-12 12:40:00|1718.61|1718.61|1719.68|1719.68|1720.75|1720.75|1718.61|1718.61|0
1610455500000|2021-01-12 12:45:00|1720.22|1720.22|1722.36|1722.36|1722.36|1722.36|1720.22|1720.22|0
1610455800000|2021-01-12 12:50:00|1721.83|1721.83|1720.91|1720.91|1722.9|1722.9|1720.22|1720.22|0
1610456100000|2021-01-12 12:55:00|1719.84|1719.84|1719.95|1719.95|1720.91|1720.91|1719.84|1719.84|0
1610456400000|2021-01-12 13:00:00|1719.41|1719.41|1721.48|1721.48|1721.48|1721.48|1719.33|1719.33|0
1610456700000|2021-01-12 13:05:00|1721.32|1721.32|1718.41|1718.41|1721.63|1721.63|1718.41|1718.41|0
1610457000000|2021-01-12 13:10:00|1718.95|1718.95|1718.41|1718.41|1718.95|1718.95|1718.41|1718.41|0
1610457300000|2021-01-12 13:15:00|1717.88|1717.88|1719.86|1719.86|1719.86|1719.86|1717.88|1717.88|0
1610457600000|2021-01-12 13:20:00|1719.32|1719.32|1718.79|1718.79|1719.32|1719.32|1718.79|1718.79|0
1610457900000|2021-01-12 13:25:00|1719.32|1719.32|1719.48|1719.48|1720.39|1720.39|1719.32|1719.32|0
1610458200000|2021-01-12 13:30:00|1720.01|1720.01|1719.44|1719.44|1720.01|1720.01|1719.44|1719.44|0
1610458500000|2021-01-12 13:35:00|1718.9|1718.9|1718.36|1718.36|1718.9|1718.9|1717.83|1717.83|0
1610458800000|2021-01-12 13:40:00|1717.83|1717.83|1717.83|1717.83|1717.83|1717.83|1717.83|1717.83|0
1610459100000|2021-01-12 13:45:00|1717.29|1717.29|1717.29|1717.29|1717.29|1717.29|1717.29|1717.29|0
1610459400000|2021-01-12 13:50:00|1717.83|1717.83|1718.94|1718.94|1720.55|1720.55|1717.83|1717.83|0
1610459700000|2021-01-12 13:55:00|1718.4|1718.4|1720.01|1720.01|1720.01|1720.01|1718.4|1718.4|0
1610460000000|2021-01-12 14:00:00|1720.55|1720.55|1720.01|1720.01|1720.55|1720.55|1720.01|1720.01|0
1610460300000|2021-01-12 14:05:00|1720.55|1720.55|1725.37|1725.37|1725.37|1725.37|1720.55|1720.55|0
1610460600000|2021-01-12 14:10:00|1726.98|1726.98|1729.12|1729.12|1731.27|1731.27|1726.98|1726.98|0
1610460900000|2021-01-12 14:15:00|1729.2|1729.2|1726.53|1726.53|1730.28|1730.28|1726.53|1726.53|0
1610461200000|2021-01-12 14:20:00|1727.06|1727.06|1729.43|1729.43|1729.43|1729.43|1726.53|1726.53|0
1610461500000|2021-01-12 14:25:00|1728.89|1728.89|1728.05|1728.05|1729.43|1729.43|1727.29|1727.29|0
1610461800000|2021-01-12 14:30:00|1728.58|1728.58|1729.28|1729.28|1729.81|1729.81|1728.58|1728.58|0
1610462100000|2021-01-12 14:35:00|1728.74|1728.74|1726.98|1726.98|1728.74|1728.74|1726.6|1726.6|0
1610462400000|2021-01-12 14:40:00|1727.51|1727.51|1730.73|1730.73|1731.26|1731.26|1727.51|1727.51|0
1610462700000|2021-01-12 14:45:00|1730.77|1730.77|1730.77|1730.77|1730.77|1730.77|1728.63|1728.63|0
1610463000000|2021-01-12 14:50:00|1731.31|1731.31|1729.16|1729.16|1732.38|1732.38|1728.09|1728.09|0
1610463300000|2021-01-12 14:55:00|1728.63|1728.63|1731.31|1731.31|1731.31|1731.31|1727.02|1727.02|0
1610463600000|2021-01-12 15:00:00|1730.77|1730.77|1733.07|1733.07|1733.07|1733.07|1730.39|1730.39|0
1610463900000|2021-01-12 15:05:00|1733.6|1733.6|1735.75|1735.75|1735.75|1735.75|1733.6|1733.6|0
1610464200000|2021-01-12 15:10:00|1735.21|1735.21|1735.21|1735.21|1736.28|1736.28|1734.14|1734.14|0
1610464500000|2021-01-12 15:15:00|1735.68|1735.68|1736.67|1736.67|1736.67|1736.67|1734.52|1734.52|0
1610464800000|2021-01-12 15:20:00|1737.74|1737.74|1738.27|1738.27|1738.27|1738.27|1737.2|1737.2|0
1610465100000|2021-01-12 15:25:00|1737.2|1737.2|1737.2|1737.2|1737.74|1737.74|1736.67|1736.67|0
1610465400000|2021-01-12 15:30:00|1737.67|1737.67|1737.29|1737.29|1738.67|1738.67|1737.29|1737.29|0
1610465700000|2021-01-12 15:35:00|1736.75|1736.75|1734.61|1734.61|1737.21|1737.21|1734.61|1734.61|0
1610466000000|2021-01-12 15:40:00|1734.69|1734.69|1740.09|1740.09|1741.16|1741.16|1734.69|1734.69|0
1610466300000|2021-01-12 15:45:00|1739.55|1739.55|1738.44|1738.44|1739.75|1739.75|1738.44|1738.44|0
1610466600000|2021-01-12 15:50:00|1738.98|1738.98|1738.44|1738.44|1738.98|1738.98|1738.44|1738.44|0
1610466900000|2021-01-12 15:55:00|1737.9|1737.9|1738.44|1738.44|1741.12|1741.12|1737.9|1737.9|0
1610467200000|2021-01-12 16:00:00|1738.98|1738.98|1739.05|1739.05|1741.12|1741.12|1738.51|1738.51|0
1610467500000|2021-01-12 16:05:00|1738.51|1738.51|1738.57|1738.57|1738.57|1738.57|1735.67|1735.67|0
1610467800000|2021-01-12 16:10:00|1738.53|1738.53|1735.27|1735.27|1739.02|1739.02|1734.74|1734.74|0
1610468100000|2021-01-12 16:15:00|1736.35|1736.35|1736.61|1736.61|1737.38|1737.38|1735.81|1735.81|0
1610468400000|2021-01-12 16:20:00|1737.15|1737.15|1736.36|1736.36|1737.69|1737.69|1736.36|1736.36|0
1610468700000|2021-01-12 16:25:00|1736.2|1736.2|1734.8|1734.8|1738.19|1738.19|1734.65|1734.65|0
1610525700000|2021-01-13 08:15:00|1726.79|1726.79|1725.18|1725.18|1730.01|1730.01|1721.97|1721.97|0
1610526000000|2021-01-13 08:20:00|1723.04|1723.04|1724.65|1724.65|1725.72|1725.72|1723.04|1723.04|0
1610526300000|2021-01-13 08:25:00|1725.72|1725.72|1721.43|1721.43|1725.72|1725.72|1721.43|1721.43|0
1610526600000|2021-01-13 08:30:00|1722.51|1722.51|1726.79|1726.79|1726.79|1726.79|1721.43|1721.43|0
1610526900000|2021-01-13 08:35:00|1727.33|1727.33|1731.53|1731.53|1732.22|1732.22|1727.33|1727.33|0
1610527200000|2021-01-13 08:40:00|1732.07|1732.07|1733.98|1733.98|1735.59|1735.59|1732.07|1732.07|0
1610527500000|2021-01-13 08:45:00|1733.45|1733.45|1736.97|1736.97|1738.05|1738.05|1732.91|1732.91|0
1610527800000|2021-01-13 08:50:00|1736.44|1736.44|1741.8|1741.8|1742.33|1742.33|1735.9|1735.9|0
1610528100000|2021-01-13 08:55:00|1742.33|1742.33|1742.33|1742.33|1744.48|1744.48|1741.8|1741.8|0
1610528400000|2021-01-13 09:00:00|1741.8|1741.8|1737.51|1737.51|1741.8|1741.8|1736.44|1736.44|0
1610528700000|2021-01-13 09:05:00|1738.05|1738.05|1738.05|1738.05|1739.12|1739.12|1737.51|1737.51|0
1610529000000|2021-01-13 09:10:00|1739.12|1739.12|1740.73|1740.73|1740.73|1740.73|1738.05|1738.05|0
1610529300000|2021-01-13 09:15:00|1741.26|1741.26|1744.17|1744.17|1744.17|1744.17|1741.26|1741.26|0
1610529600000|2021-01-13 09:20:00|1743.63|1743.63|1743.42|1743.42|1744.5|1744.5|1742.56|1742.56|0
1610529900000|2021-01-13 09:25:00|1742.89|1742.89|1740|1740|1742.89|1742.89|1738.93|1738.93|0
1610530200000|2021-01-13 09:30:00|1739.47|1739.47|1740.54|1740.54|1740.54|1740.54|1737.86|1737.86|0
1610530500000|2021-01-13 09:35:00|1739.47|1739.47|1734.19|1734.19|1739.55|1739.55|1734.19|1734.19|0
1610530800000|2021-01-13 09:40:00|1733.66|1733.66|1730.98|1730.98|1735.26|1735.26|1730.98|1730.98|0
1610531100000|2021-01-13 09:45:00|1730.44|1730.44|1728.3|1728.3|1730.44|1730.44|1728.3|1728.3|0
1610531400000|2021-01-13 09:50:00|1727.76|1727.76|1733.01|1733.01|1733.01|1733.01|1727.76|1727.76|0
1610531700000|2021-01-13 09:55:00|1733.54|1733.54|1733.13|1733.13|1733.54|1733.54|1731.94|1731.94|0
1610532000000|2021-01-13 10:00:00|1734.2|1734.2|1732.98|1732.98|1734.74|1734.74|1732.98|1732.98|0
1610532300000|2021-01-13 10:05:00|1733.51|1733.51|1732.98|1732.98|1735.12|1735.12|1732.98|1732.98|0
1610532600000|2021-01-13 10:10:00|1734.05|1734.05|1735.12|1735.12|1736.19|1736.19|1734.05|1734.05|0
1610532900000|2021-01-13 10:15:00|1734.97|1734.97|1736.6|1736.6|1737.96|1737.96|1734.97|1734.97|0
1610533200000|2021-01-13 10:20:00|1735.53|1735.53|1737.44|1737.44|1737.52|1737.52|1735.53|1735.53|0
1610533500000|2021-01-13 10:25:00|1736.9|1736.9|1734.18|1734.18|1736.9|1736.9|1734.18|1734.18|0
1610533800000|2021-01-13 10:30:00|1731.5|1731.5|1732.04|1732.04|1732.57|1732.57|1729.9|1729.9|0
1610534100000|2021-01-13 10:35:00|1731.5|1731.5|1731.72|1731.72|1733.65|1733.65|1731.18|1731.18|0
1610534400000|2021-01-13 10:40:00|1732.25|1732.25|1733.48|1733.48|1734.4|1734.4|1732.25|1732.25|0
1610534700000|2021-01-13 10:45:00|1733.61|1733.61|1734.52|1734.52|1734.52|1734.52|1732.53|1732.53|0
1610535000000|2021-01-13 10:50:00|1735.06|1735.06|1735.06|1735.06|1737.2|1737.2|1735.06|1735.06|0
1610535300000|2021-01-13 10:55:00|1735.59|1735.59|1733.53|1733.53|1735.59|1735.59|1733.53|1733.53|0
1610535600000|2021-01-13 11:00:00|1733|1733|1734.6|1734.6|1735.14|1735.14|1733|1733|0
1610535900000|2021-01-13 11:05:00|1735.68|1735.68|1736.21|1736.21|1736.21|1736.21|1735.68|1735.68|0
1610536200000|2021-01-13 11:10:00|1735.68|1735.68|1733.91|1733.91|1735.68|1735.68|1733.91|1733.91|0
1610536500000|2021-01-13 11:15:00|1734.45|1734.45|1732.84|1732.84|1734.45|1734.45|1732.84|1732.84|0
1610536800000|2021-01-13 11:20:00|1733.38|1733.38|1734.99|1734.99|1734.99|1734.99|1732.84|1732.84|0
1610537100000|2021-01-13 11:25:00|1734.45|1734.45|1733.38|1733.38|1734.99|1734.99|1733.38|1733.38|0
1610537400000|2021-01-13 11:30:00|1732.84|1732.84|1733.34|1733.34|1733.34|1733.34|1731.19|1731.19|0
1610537700000|2021-01-13 11:35:00|1732.8|1732.8|1731.73|1731.73|1732.8|1732.8|1731.73|1731.73|0
1610538000000|2021-01-13 11:40:00|1732.26|1732.26|1735.48|1735.48|1735.48|1735.48|1732.26|1732.26|0
1610538300000|2021-01-13 11:45:00|1734.94|1734.94|1734.94|1734.94|1734.94|1734.94|1733.87|1733.87|0
1610538600000|2021-01-13 11:50:00|1734.41|1734.41|1733.34|1733.34|1734.41|1734.41|1733.34|1733.34|0
1610538900000|2021-01-13 11:55:00|1732.26|1732.26|1733.87|1733.87|1734.41|1734.41|1730.12|1730.12|0
1610539200000|2021-01-13 12:00:00|1732.8|1732.8|1730.12|1730.12|1733.34|1733.34|1730.12|1730.12|0
1610539500000|2021-01-13 12:05:00|1729.81|1729.81|1733.94|1733.94|1733.94|1733.94|1729.35|1729.35|0
1610539800000|2021-01-13 12:10:00|1734.48|1734.48|1733.03|1733.03|1734.48|1734.48|1732.49|1732.49|0
1610540100000|2021-01-13 12:15:00|1732.87|1732.87|1733.94|1733.94|1733.94|1733.94|1732.87|1732.87|0
1610540400000|2021-01-13 12:20:00|1734.1|1734.1|1733.56|1733.56|1734.63|1734.63|1731.42|1731.42|0
1610540700000|2021-01-13 12:25:00|1733.03|1733.03|1734.1|1734.1|1735.71|1735.71|1733.03|1733.03|0
1610541000000|2021-01-13 12:30:00|1733.56|1733.56|1730.73|1730.73|1733.56|1733.56|1730.73|1730.73|0
1610541300000|2021-01-13 12:35:00|1731.8|1731.8|1732.87|1732.87|1733.41|1733.41|1731.8|1731.8|0
1610541600000|2021-01-13 12:40:00|1732.34|1732.34|1733.94|1733.94|1734.32|1734.32|1732.18|1732.18|0
1610541900000|2021-01-13 12:45:00|1733.41|1733.41|1733.41|1733.41|1733.94|1733.94|1733.41|1733.41|0
1610542200000|2021-01-13 12:50:00|1733.94|1733.94|1735.55|1735.55|1735.55|1735.55|1733.41|1733.41|0
1610542500000|2021-01-13 12:55:00|1734.48|1734.48|1730.73|1730.73|1735.55|1735.55|1729.66|1729.66|0
1610542800000|2021-01-13 13:00:00|1729.66|1729.66|1729.74|1729.74|1732.42|1732.42|1729.66|1729.66|0
1610543100000|2021-01-13 13:05:00|1729.66|1729.66|1730.42|1730.42|1730.73|1730.73|1728.58|1728.58|0
1610543400000|2021-01-13 13:10:00|1729.88|1729.88|1728.32|1728.32|1729.92|1729.92|1728.32|1728.32|0
1610543700000|2021-01-13 13:15:00|1728.85|1728.85|1729.76|1729.76|1730.83|1730.83|1728.85|1728.85|0
1610544000000|2021-01-13 13:20:00|1729.68|1729.68|1729.52|1729.52|1729.68|1729.68|1729.52|1729.52|0
1610544300000|2021-01-13 13:25:00|1729.48|1729.48|1728.03|1728.03|1729.48|1729.48|1727.87|1727.87|0
1610544600000|2021-01-13 13:30:00|1729.1|1729.1|1729.25|1729.25|1729.25|1729.25|1728.72|1728.72|0
1610544900000|2021-01-13 13:35:00|1728.18|1728.18|1728.72|1728.72|1728.72|1728.72|1728.18|1728.18|0
1610545200000|2021-01-13 13:40:00|1728.18|1728.18|1728.72|1728.72|1728.72|1728.72|1728.18|1728.18|0
1610545500000|2021-01-13 13:45:00|1728.18|1728.18|1729.25|1729.25|1729.79|1729.79|1728.18|1728.18|0
1610545800000|2021-01-13 13:50:00|1728.72|1728.72|1729.79|1729.79|1729.79|1729.79|1728.72|1728.72|0
1610546100000|2021-01-13 13:55:00|1730.33|1730.33|1730.33|1730.33|1731.4|1731.4|1730.33|1730.33|0
1610546400000|2021-01-13 14:00:00|1729.79|1729.79|1731.52|1731.52|1731.52|1731.52|1729.79|1729.79|0
1610546700000|2021-01-13 14:05:00|1732.06|1732.06|1731.45|1731.45|1732.52|1732.52|1730.91|1730.91|0
1610547000000|2021-01-13 14:10:00|1731.61|1731.61|1730.69|1730.69|1731.76|1731.76|1730.69|1730.69|0
1610547300000|2021-01-13 14:15:00|1730.15|1730.15|1730.69|1730.69|1731.22|1731.22|1730.15|1730.15|0
1610547600000|2021-01-13 14:20:00|1730.15|1730.15|1731.35|1731.35|1733.9|1733.9|1730.15|1730.15|0
1610547900000|2021-01-13 14:25:00|1731.5|1731.5|1733.94|1733.94|1733.94|1733.94|1731.5|1731.5|0
1610548200000|2021-01-13 14:30:00|1732.87|1732.87|1735.01|1735.01|1736.08|1736.08|1732.33|1732.33|0
1610548500000|2021-01-13 14:35:00|1735.54|1735.54|1736.08|1736.08|1736.08|1736.08|1733.94|1733.94|0
1610548800000|2021-01-13 14:40:00|1735.93|1735.93|1736.15|1736.15|1736.15|1736.15|1735.62|1735.62|0
1610549100000|2021-01-13 14:45:00|1736.19|1736.19|1733.51|1733.51|1736.19|1736.19|1733.51|1733.51|0
1610549400000|2021-01-13 14:50:00|1734.58|1734.58|1731.82|1731.82|1734.58|1734.58|1731.78|1731.78|0
1610549700000|2021-01-13 14:55:00|1732.89|1732.89|1733.66|1733.66|1733.66|1733.66|1732.89|1732.89|0
1610550000000|2021-01-13 15:00:00|1733.12|1733.12|1731.78|1731.78|1733.28|1733.28|1730.17|1730.17|0
1610550300000|2021-01-13 15:05:00|1731.25|1731.25|1733.66|1733.66|1734.73|1734.73|1731.25|1731.25|0
1610550600000|2021-01-13 15:10:00|1734.19|1734.19|1734.04|1734.04|1735.8|1735.8|1734.04|1734.04|0
1610550900000|2021-01-13 15:15:00|1734.57|1734.57|1733.77|1733.77|1735.96|1735.96|1733.77|1733.77|0
1610551200000|2021-01-13 15:20:00|1733.23|1733.23|1734|1734|1734|1734|1731.32|1731.32|0
1610551500000|2021-01-13 15:25:00|1733.46|1733.46|1732.84|1732.84|1733.46|1733.46|1732.35|1732.35|0
1610551800000|2021-01-13 15:30:00|1732.31|1732.31|1731.19|1731.19|1732.31|1732.31|1731.19|1731.19|0
1610552100000|2021-01-13 15:35:00|1730.66|1730.66|1731.88|1731.88|1731.88|1731.88|1730.28|1730.28|0
1610552400000|2021-01-13 15:40:00|1732.42|1732.42|1730.77|1730.77|1732.42|1732.42|1730.28|1730.28|0
1610552700000|2021-01-13 15:45:00|1730.24|1730.24|1730|1730|1730.73|1730.73|1729.31|1729.31|0
1610553000000|2021-01-13 15:50:00|1730.53|1730.53|1731.69|1731.69|1731.69|1731.69|1729.63|1729.63|0
1610553300000|2021-01-13 15:55:00|1730.62|1730.62|1732.26|1732.26|1732.26|1732.26|1730.62|1730.62|0
1610553600000|2021-01-13 16:00:00|1732.8|1732.8|1733.3|1733.3|1733.87|1733.87|1732.26|1732.26|0
1610553900000|2021-01-13 16:05:00|1732.76|1732.76|1729.7|1729.7|1733.83|1733.83|1729.54|1729.54|0
1610554200000|2021-01-13 16:10:00|1729.16|1729.16|1729.01|1729.01|1730.77|1730.77|1728.97|1728.97|0
1610554500000|2021-01-13 16:15:00|1728.85|1728.85|1730.84|1730.84|1731|1731|1728.81|1728.81|0
1610554800000|2021-01-13 16:20:00|1730.31|1730.31|1729.23|1729.23|1730.84|1730.84|1729.19|1729.19|0
1610555100000|2021-01-13 16:25:00|1729.77|1729.77|1729.32|1729.32|1732.69|1732.69|1729.32|1729.32|0
1610612100000|2021-01-14 08:15:00|1717.77|1717.77|1720.45|1720.45|1723.67|1723.67|1717.24|1717.24|0
1610612400000|2021-01-14 08:20:00|1721.53|1721.53|1725.19|1725.19|1725.19|1725.19|1721.53|1721.53|0
1610612700000|2021-01-14 08:25:00|1723.59|1723.59|1722.96|1722.96|1724.03|1724.03|1721.89|1721.89|0
1610613000000|2021-01-14 08:30:00|1721.89|1721.89|1725.49|1725.49|1725.49|1725.49|1721.89|1721.89|0
1610613300000|2021-01-14 08:35:00|1726.02|1726.02|1732.45|1732.45|1732.99|1732.99|1726.02|1726.02|0
1610613600000|2021-01-14 08:40:00|1732.3|1732.3|1733.9|1733.9|1733.9|1733.9|1732.3|1732.3|0
1610613900000|2021-01-14 08:45:00|1734.98|1734.98|1734.44|1734.44|1734.98|1734.98|1732.3|1732.3|0
1610614200000|2021-01-14 08:50:00|1734.98|1734.98|1737.12|1737.12|1737.66|1737.66|1734.98|1734.98|0
1610614500000|2021-01-14 08:55:00|1735.51|1735.51|1732.83|1732.83|1736.58|1736.58|1732.83|1732.83|0
1610614800000|2021-01-14 09:00:00|1731.76|1731.76|1734.06|1734.06|1734.06|1734.06|1730.15|1730.15|0
1610615100000|2021-01-14 09:05:00|1735.67|1735.67|1734.6|1734.6|1736.2|1736.2|1734.06|1734.06|0
1610615400000|2021-01-14 09:10:00|1735.13|1735.13|1735.13|1735.13|1735.67|1735.67|1734.6|1734.6|0
1610615700000|2021-01-14 09:15:00|1734.6|1734.6|1732.29|1732.29|1735.13|1735.13|1732.29|1732.29|0
1610616000000|2021-01-14 09:20:00|1731.75|1731.75|1730.14|1730.14|1731.75|1731.75|1729.61|1729.61|0
1610616300000|2021-01-14 09:25:00|1730.68|1730.68|1731.75|1731.75|1731.75|1731.75|1729.07|1729.07|0
1610616600000|2021-01-14 09:30:00|1730.14|1730.14|1733.6|1733.6|1733.6|1733.6|1729.61|1729.61|0
1610616900000|2021-01-14 09:35:00|1732.52|1732.52|1732.62|1732.62|1733.21|1733.21|1732.46|1732.46|0
1610617200000|2021-01-14 09:40:00|1733.15|1733.15|1729.94|1729.94|1733.15|1733.15|1729.94|1729.94|0
1610617500000|2021-01-14 09:45:00|1730.47|1730.47|1730.85|1730.85|1730.85|1730.85|1729.78|1729.78|0
1610617800000|2021-01-14 09:50:00|1730.32|1730.32|1729.63|1729.63|1730.32|1730.32|1729.63|1729.63|0
1610618100000|2021-01-14 09:55:00|1729.5|1729.5|1730.04|1730.04|1730.04|1730.04|1729.5|1729.5|0
1610618400000|2021-01-14 10:00:00|1730.57|1730.57|1730.57|1730.57|1730.57|1730.57|1730.57|1730.57|0
1610618700000|2021-01-14 10:05:00|1730.45|1730.45|1729.54|1729.54|1730.45|1730.45|1729.3|1729.3|0
1610619000000|2021-01-14 10:10:00|1729.01|1729.01|1727.25|1727.25|1729.93|1729.93|1727.25|1727.25|0
1610619300000|2021-01-14 10:15:00|1727.78|1727.78|1727.78|1727.78|1727.78|1727.78|1727.78|1727.78|0
1610619600000|2021-01-14 10:20:00|1727.25|1727.25|1725.48|1725.48|1728.85|1728.85|1725.48|1725.48|0
1610619900000|2021-01-14 10:25:00|1724.95|1724.95|1726.72|1726.72|1726.72|1726.72|1724.95|1724.95|0
1610620200000|2021-01-14 10:30:00|1726.41|1726.41|1726.41|1726.41|1727.48|1727.48|1726.41|1726.41|0
1610620500000|2021-01-14 10:35:00|1726.95|1726.95|1724.65|1724.65|1726.95|1726.95|1723.73|1723.73|0
1610620800000|2021-01-14 10:40:00|1725.18|1725.18|1726.03|1726.03|1726.57|1726.57|1724.65|1724.65|0
1610621100000|2021-01-14 10:45:00|1725.49|1725.49|1727.64|1727.64|1727.64|1727.64|1725.49|1725.49|0
1610621400000|2021-01-14 10:50:00|1726.57|1726.57|1724.96|1724.96|1727.1|1727.1|1724.96|1724.96|0
1610621700000|2021-01-14 10:55:00|1724.42|1724.42|1726.18|1726.18|1726.18|1726.18|1724.04|1724.04|0
1610622000000|2021-01-14 11:00:00|1725.65|1725.65|1724.28|1724.28|1726.38|1726.38|1724.28|1724.28|0
1610622300000|2021-01-14 11:05:00|1724.15|1724.15|1722.46|1722.46|1724.32|1724.32|1722.46|1722.46|0
1610622600000|2021-01-14 11:10:00|1721.93|1721.93|1724.3|1724.3|1724.3|1724.3|1720.7|1720.7|0
1610622900000|2021-01-14 11:15:00|1724.83|1724.83|1723.76|1723.76|1724.83|1724.83|1723.61|1723.61|0
1610623200000|2021-01-14 11:20:00|1723.23|1723.23|1723.23|1723.23|1723.23|1723.23|1723.23|1723.23|0
1610623500000|2021-01-14 11:25:00|1722.69|1722.69|1721.08|1721.08|1723.23|1723.23|1721.08|1721.08|0
1610623800000|2021-01-14 11:30:00|1721.62|1721.62|1724.46|1724.46|1725.53|1725.53|1721.62|1721.62|0
1610624100000|2021-01-14 11:35:00|1723.93|1723.93|1723.39|1723.39|1723.93|1723.93|1722.86|1722.86|0
1610624400000|2021-01-14 11:40:00|1722.86|1722.86|1723.39|1723.39|1723.39|1723.39|1722.32|1722.32|0
1610624700000|2021-01-14 11:45:00|1722.86|1722.86|1722.86|1722.86|1723.39|1723.39|1722.32|1722.32|0
1610625000000|2021-01-14 11:50:00|1722.7|1722.7|1723.62|1723.62|1723.62|1723.62|1722.55|1722.55|0
1610625300000|2021-01-14 11:55:00|1723.08|1723.08|1723.08|1723.08|1723.08|1723.08|1722.55|1722.55|0
1610625600000|2021-01-14 12:00:00|1723|1723|1722.08|1722.08|1723.15|1723.15|1720.86|1720.86|0
1610625900000|2021-01-14 12:05:00|1722.62|1722.62|1722.62|1722.62|1723.15|1723.15|1721.55|1721.55|0
1610626200000|2021-01-14 12:10:00|1722.08|1722.08|1720.86|1720.86|1722.62|1722.62|1720.86|1720.86|0
1610626500000|2021-01-14 12:15:00|1721.39|1721.39|1722.62|1722.62|1722.62|1722.62|1720.86|1720.86|0
1610626800000|2021-01-14 12:20:00|1723.15|1723.15|1723.64|1723.64|1724.64|1724.64|1722.49|1722.49|0
1610627100000|2021-01-14 12:25:00|1723.1|1723.1|1720.65|1720.65|1723.1|1723.1|1720.11|1720.11|0
1610627400000|2021-01-14 12:30:00|1720.11|1720.11|1722.03|1722.03|1722.56|1722.56|1720.11|1720.11|0
1610627700000|2021-01-14 12:35:00|1721.56|1721.56|1720.99|1720.99|1721.56|1721.56|1720.99|1720.99|0
1610628000000|2021-01-14 12:40:00|1721.45|1721.45|1721.45|1721.45|1721.45|1721.45|1720.76|1720.76|0
1610628300000|2021-01-14 12:45:00|1720.92|1720.92|1721.25|1721.25|1721.25|1721.25|1720.17|1720.17|0
1610628600000|2021-01-14 12:50:00|1721.78|1721.78|1721.78|1721.78|1722.85|1722.85|1720.71|1720.71|0
1610628900000|2021-01-14 12:55:00|1722.32|1722.32|1724.63|1724.63|1724.63|1724.63|1722.32|1722.32|0
1610629200000|2021-01-14 13:00:00|1724.09|1724.09|1723.93|1723.93|1724.63|1724.63|1723.93|1723.93|0
1610629500000|2021-01-14 13:05:00|1724.46|1724.46|1723.93|1723.93|1725|1725|1723.84|1723.84|0
1610629800000|2021-01-14 13:10:00|1723.39|1723.39|1723.84|1723.84|1725|1725|1723.08|1723.08|0
1610630100000|2021-01-14 13:15:00|1724|1724|1720.78|1720.78|1724|1724|1720.25|1720.25|0
1610630400000|2021-01-14 13:20:00|1721.32|1721.32|1720.78|1720.78|1721.85|1721.85|1719.71|1719.71|0
1610630700000|2021-01-14 13:25:00|1721.32|1721.32|1718.37|1718.37|1722.06|1722.06|1718.37|1718.37|0
1610631000000|2021-01-14 13:30:00|1717.83|1717.83|1716.97|1716.97|1717.83|1717.83|1716.43|1716.43|0
1610631300000|2021-01-14 13:35:00|1717.5|1717.5|1716.97|1716.97|1718.58|1718.58|1716.97|1716.97|0
1610631600000|2021-01-14 13:40:00|1717.5|1717.5|1716.89|1716.89|1717.5|1717.5|1716.35|1716.35|0
1610631900000|2021-01-14 13:45:00|1717.42|1717.42|1719.52|1719.52|1719.52|1719.52|1717.42|1717.42|0
1610632200000|2021-01-14 13:50:00|1718.45|1718.45|1718.45|1718.45|1718.99|1718.99|1717.92|1717.92|0
1610632500000|2021-01-14 13:55:00|1716.85|1716.85|1717.42|1717.42|1717.42|1717.42|1715.81|1715.81|0
1610632800000|2021-01-14 14:00:00|1717.96|1717.96|1717.96|1717.96|1718.49|1718.49|1717.42|1717.42|0
1610633100000|2021-01-14 14:05:00|1717.42|1717.42|1717.11|1717.11|1717.42|1717.42|1717.11|1717.11|0
1610633400000|2021-01-14 14:10:00|1717.27|1717.27|1715.97|1715.97|1717.58|1717.58|1715.97|1715.97|0
1610633700000|2021-01-14 14:15:00|1715.43|1715.43|1715.97|1715.97|1716.51|1716.51|1715.43|1715.43|0
1610634000000|2021-01-14 14:20:00|1716.51|1716.51|1717.04|1717.04|1717.04|1717.04|1714.36|1714.36|0
1610634300000|2021-01-14 14:25:00|1717.58|1717.58|1717.04|1717.04|1717.58|1717.58|1716.51|1716.51|0
1610634600000|2021-01-14 14:30:00|1717.58|1717.58|1715.78|1715.78|1717.7|1717.7|1715.78|1715.78|0
1610634900000|2021-01-14 14:35:00|1716.32|1716.32|1716.86|1716.86|1717.39|1717.39|1716.32|1716.32|0
1610635200000|2021-01-14 14:40:00|1716.32|1716.32|1716.29|1716.29|1716.86|1716.86|1716.29|1716.29|0
1610635500000|2021-01-14 14:45:00|1715.22|1715.22|1714.53|1714.53|1715.22|1715.22|1713.61|1713.61|0
1610635800000|2021-01-14 14:50:00|1715.06|1715.06|1719.77|1719.77|1719.93|1719.93|1715.06|1715.06|0
1610636100000|2021-01-14 14:55:00|1720.31|1720.31|1720.31|1720.31|1721.38|1721.38|1720.31|1720.31|0
1610636400000|2021-01-14 15:00:00|1720.22|1720.22|1721.07|1721.07|1721.61|1721.61|1720.22|1720.22|0
1610636700000|2021-01-14 15:05:00|1721.61|1721.61|1721.61|1721.61|1723.21|1723.21|1721.61|1721.61|0
1610637000000|2021-01-14 15:10:00|1721.07|1721.07|1719.18|1719.18|1721.07|1721.07|1719.18|1719.18|0
1610637300000|2021-01-14 15:15:00|1718.65|1718.65|1719.68|1719.68|1719.72|1719.72|1717.58|1717.58|0
1610637600000|2021-01-14 15:20:00|1719.14|1719.14|1719.14|1719.14|1719.68|1719.68|1718.61|1718.61|0
1610637900000|2021-01-14 15:25:00|1719.3|1719.3|1719.83|1719.83|1719.83|1719.83|1718.23|1718.23|0
1610638200000|2021-01-14 15:30:00|1720.37|1720.37|1720.05|1720.05|1721.36|1721.36|1720.05|1720.05|0
1610638500000|2021-01-14 15:35:00|1720.01|1720.01|1720.45|1720.45|1721.52|1721.52|1720.01|1720.01|0
1610638800000|2021-01-14 15:40:00|1720.99|1720.99|1719.38|1719.38|1721.52|1721.52|1719.38|1719.38|0
1610639100000|2021-01-14 15:45:00|1719.22|1719.22|1718.73|1718.73|1719.27|1719.27|1717.28|1717.28|0
1610639400000|2021-01-14 15:50:00|1718.19|1718.19|1716.36|1716.36|1718.19|1718.19|1715.82|1715.82|0
1610639700000|2021-01-14 15:55:00|1715.82|1715.82|1712.91|1712.91|1715.82|1715.82|1712.91|1712.91|0
1610640000000|2021-01-14 16:00:00|1713.44|1713.44|1707.24|1707.24|1713.87|1713.87|1707.24|1707.24|0
1610640300000|2021-01-14 16:05:00|1707.39|1707.39|1705.29|1705.29|1709|1709|1705.29|1705.29|0
1610640600000|2021-01-14 16:10:00|1706.9|1706.9|1708.66|1708.66|1709.73|1709.73|1706.9|1706.9|0
1610640900000|2021-01-14 16:15:00|1709.73|1709.73|1705.36|1705.36|1710.27|1710.27|1704.38|1704.38|0
1610641200000|2021-01-14 16:20:00|1705.9|1705.9|1704.83|1704.83|1706.58|1706.58|1704.83|1704.83|0
1610641500000|2021-01-14 16:25:00|1704.29|1704.29|1704.44|1704.44|1706.2|1706.2|1703.07|1703.07|0
1610698500000|2021-01-15 08:15:00|1688.23|1688.23|1692.82|1692.82|1695.28|1695.28|1687.15|1687.15|0
1610698800000|2021-01-15 08:20:00|1690.68|1690.68|1689.76|1689.76|1690.68|1690.68|1686.55|1686.55|0
1610699100000|2021-01-15 08:25:00|1690.83|1690.83|1690.43|1690.43|1691.37|1691.37|1689.9|1689.9|0
1610699400000|2021-01-15 08:30:00|1690.97|1690.97|1692.42|1692.42|1693.65|1693.65|1689.9|1689.9|0
1610699700000|2021-01-15 08:35:00|1692.25|1692.25|1692.41|1692.41|1694.93|1694.93|1692.25|1692.25|0
1610700000000|2021-01-15 08:40:00|1691.87|1691.87|1695.09|1695.09|1695.62|1695.62|1690.8|1690.8|0
1610700300000|2021-01-15 08:45:00|1695.62|1695.62|1693.17|1693.17|1695.62|1695.62|1692.64|1692.64|0
1610700600000|2021-01-15 08:50:00|1692.64|1692.64|1695.6|1695.6|1696.39|1696.39|1692.64|1692.64|0
1610700900000|2021-01-15 08:55:00|1696.68|1696.68|1696.51|1696.51|1697.21|1697.21|1695.44|1695.44|0
1610701200000|2021-01-15 09:00:00|1694.9|1694.9|1691.15|1691.15|1696.51|1696.51|1690.62|1690.62|0
1610701500000|2021-01-15 09:05:00|1690.62|1690.62|1692.22|1692.22|1696.51|1696.51|1690.62|1690.62|0
1610701800000|2021-01-15 09:10:00|1692.76|1692.76|1690.62|1690.62|1692.76|1692.76|1689.01|1689.01|0
1610702100000|2021-01-15 09:15:00|1690.08|1690.08|1691.15|1691.15|1692.76|1692.76|1689.54|1689.54|0
1610702400000|2021-01-15 09:20:00|1690.62|1690.62|1694.37|1694.37|1694.37|1694.37|1690.62|1690.62|0
1610702700000|2021-01-15 09:25:00|1693.3|1693.3|1693.14|1693.14|1693.83|1693.83|1692.76|1692.76|0
1610703000000|2021-01-15 09:30:00|1692.6|1692.6|1694.21|1694.21|1694.75|1694.75|1692.07|1692.07|0
1610703300000|2021-01-15 09:35:00|1694.75|1694.75|1698.12|1698.12|1698.12|1698.12|1694.21|1694.21|0
1610703600000|2021-01-15 09:40:00|1697.58|1697.58|1697.54|1697.54|1697.67|1697.67|1697.05|1697.05|0
1610703900000|2021-01-15 09:45:00|1699.15|1699.15|1697.01|1697.01|1699.15|1699.15|1697.01|1697.01|0
1610704200000|2021-01-15 09:50:00|1696.47|1696.47|1698.24|1698.24|1698.24|1698.24|1696.47|1696.47|0
1610704500000|2021-01-15 09:55:00|1697.71|1697.71|1697.71|1697.71|1698.24|1698.24|1697.71|1697.71|0
1610704800000|2021-01-15 10:00:00|1698.24|1698.24|1696.72|1696.72|1698.24|1698.24|1696.72|1696.72|0
1610705100000|2021-01-15 10:05:00|1697.25|1697.25|1698.33|1698.33|1698.86|1698.86|1697.25|1697.25|0
1610705700000|2021-01-15 10:15:00|1694.04|1694.04|1689.06|1689.06|1696.18|1696.18|1689.06|1689.06|0
1610706000000|2021-01-15 10:20:00|1689.6|1689.6|1689.6|1689.6|1692.81|1692.81|1689.06|1689.06|0
1610706300000|2021-01-15 10:25:00|1689.06|1689.06|1689.29|1689.29|1689.6|1689.6|1688.75|1688.75|0
1610706600000|2021-01-15 10:30:00|1690.36|1690.36|1690.2|1690.2|1690.36|1690.36|1688.75|1688.75|0
1610706900000|2021-01-15 10:35:00|1690.74|1690.74|1686.99|1686.99|1691.81|1691.81|1686.99|1686.99|0
1610707200000|2021-01-15 10:40:00|1686.45|1686.45|1688.06|1688.06|1689.13|1689.13|1686.45|1686.45|0
1610707500000|2021-01-15 10:45:00|1688.6|1688.6|1686.99|1686.99|1689.13|1689.13|1686.45|1686.45|0
1610707800000|2021-01-15 10:50:00|1685.92|1685.92|1689.13|1689.13|1689.13|1689.13|1685.92|1685.92|0
1610708100000|2021-01-15 10:55:00|1688.67|1688.67|1689.74|1689.74|1689.74|1689.74|1688.67|1688.67|0
1610708400000|2021-01-15 11:00:00|1689.89|1689.89|1688.91|1688.91|1690.67|1690.67|1688.91|1688.91|0
1610708700000|2021-01-15 11:05:00|1689.44|1689.44|1686.64|1686.64|1689.44|1689.44|1685.57|1685.57|0
1610709000000|2021-01-15 11:10:00|1687.17|1687.17|1687.4|1687.4|1687.71|1687.71|1687.17|1687.17|0
1610709300000|2021-01-15 11:15:00|1686.86|1686.86|1685.72|1685.72|1686.86|1686.86|1685.72|1685.72|0
1610709600000|2021-01-15 11:20:00|1686.26|1686.26|1685.18|1685.18|1686.26|1686.26|1684.65|1684.65|0
1610709900000|2021-01-15 11:25:00|1684.65|1684.65|1685.18|1685.18|1685.18|1685.18|1684.65|1684.65|0
1610710200000|2021-01-15 11:30:00|1686.26|1686.26|1690.54|1690.54|1690.54|1690.54|1686.26|1686.26|0
1610710500000|2021-01-15 11:35:00|1690.01|1690.01|1688.4|1688.4|1690.01|1690.01|1688.4|1688.4|0
1610710800000|2021-01-15 11:40:00|1688.94|1688.94|1690.77|1690.77|1690.77|1690.77|1688.94|1688.94|0
1610711100000|2021-01-15 11:45:00|1690.23|1690.23|1689.7|1689.7|1691.84|1691.84|1689.7|1689.7|0
1610711400000|2021-01-15 11:50:00|1689.16|1689.16|1688.47|1688.47|1689.16|1689.16|1688.47|1688.47|0
1610711700000|2021-01-15 11:55:00|1689.54|1689.54|1689.32|1689.32|1690.97|1690.97|1688.78|1688.78|0
1610712000000|2021-01-15 12:00:00|1689.85|1689.85|1689.51|1689.51|1690.01|1690.01|1687.91|1687.91|0
1610712300000|2021-01-15 12:05:00|1688.98|1688.98|1686.3|1686.3|1688.98|1688.98|1686.3|1686.3|0
1610712600000|2021-01-15 12:10:00|1685.76|1685.76|1686.3|1686.3|1686.83|1686.83|1685.76|1685.76|0
1610712900000|2021-01-15 12:15:00|1687.37|1687.37|1688.44|1688.44|1688.44|1688.44|1687.37|1687.37|0
1610713200000|2021-01-15 12:20:00|1688.98|1688.98|1689.51|1689.51|1689.55|1689.55|1688.98|1688.98|0
1610713500000|2021-01-15 12:25:00|1688.98|1688.98|1688.98|1688.98|1688.98|1688.98|1688.98|1688.98|0
1610713800000|2021-01-15 12:30:00|1689.51|1689.51|1690.05|1690.05|1690.05|1690.05|1689.51|1689.51|0
1610714100000|2021-01-15 12:35:00|1692.19|1692.19|1692.81|1692.81|1692.81|1692.81|1692.19|1692.19|0
1610714400000|2021-01-15 12:40:00|1692.27|1692.27|1691.74|1691.74|1692.27|1692.27|1691.74|1691.74|0
1610714700000|2021-01-15 12:45:00|1693.88|1693.88|1694.95|1694.95|1695.49|1695.49|1693.88|1693.88|0
1610715000000|2021-01-15 12:50:00|1694.42|1694.42|1691.74|1691.74|1694.42|1694.42|1691.74|1691.74|0
1610715300000|2021-01-15 12:55:00|1691.2|1691.2|1690.98|1690.98|1691.51|1691.51|1689.91|1689.91|0
1610715600000|2021-01-15 13:00:00|1692.05|1692.05|1692.58|1692.58|1693.12|1693.12|1692.05|1692.05|0
1610715900000|2021-01-15 13:05:00|1693.66|1693.66|1694.19|1694.19|1694.19|1694.19|1693.66|1693.66|0
1610716200000|2021-01-15 13:10:00|1694.73|1694.73|1694.73|1694.73|1694.73|1694.73|1694.73|1694.73|0
1610716500000|2021-01-15 13:15:00|1694.65|1694.65|1698.02|1698.02|1698.02|1698.02|1694.65|1694.65|0
1610716800000|2021-01-15 13:20:00|1697.97|1697.97|1700.02|1700.02|1700.02|1700.02|1697.93|1697.93|0
1610717100000|2021-01-15 13:25:00|1699.48|1699.48|1697.87|1697.87|1699.48|1699.48|1697.87|1697.87|0
1610717400000|2021-01-15 13:30:00|1697.34|1697.34|1693.73|1693.73|1697.38|1697.38|1693.73|1693.73|0
1610717700000|2021-01-15 13:35:00|1693.57|1693.57|1693.5|1693.5|1693.57|1693.57|1693.38|1693.38|0
1610718000000|2021-01-15 13:40:00|1694.04|1694.04|1693.88|1693.88|1694.57|1694.57|1693.88|1693.88|0
1610718300000|2021-01-15 13:45:00|1693.35|1693.35|1693.35|1693.35|1693.35|1693.35|1692.81|1692.81|0
1610718600000|2021-01-15 13:50:00|1693.88|1693.88|1693.35|1693.35|1694.42|1694.42|1692.81|1692.81|0
1610718900000|2021-01-15 13:55:00|1693.88|1693.88|1693.22|1693.22|1693.88|1693.88|1693.22|1693.22|0
1610719200000|2021-01-15 14:00:00|1692.91|1692.91|1693.6|1693.6|1696.28|1696.28|1692.38|1692.38|0
1610719500000|2021-01-15 14:05:00|1694.14|1694.14|1694.68|1694.68|1695.75|1695.75|1694.14|1694.14|0
1610719800000|2021-01-15 14:10:00|1694.14|1694.14|1691.46|1691.46|1694.14|1694.14|1690.92|1690.92|0
1610720100000|2021-01-15 14:15:00|1691.31|1691.31|1692.38|1692.38|1692.38|1692.38|1690.23|1690.23|0
1610720400000|2021-01-15 14:20:00|1691.84|1691.84|1697.74|1697.74|1697.74|1697.74|1691.84|1691.84|0
1610720700000|2021-01-15 14:25:00|1696.66|1696.66|1693.67|1693.67|1697.74|1697.74|1693.14|1693.14|0
1610721000000|2021-01-15 14:30:00|1693.36|1693.36|1696.82|1696.82|1696.82|1696.82|1693.36|1693.36|0
1610721300000|2021-01-15 14:35:00|1697.89|1697.89|1693.6|1693.6|1697.89|1697.89|1693.07|1693.07|0
1610721600000|2021-01-15 14:40:00|1692|1692|1694.72|1694.72|1694.72|1694.72|1692|1692|0
1610721900000|2021-01-15 14:45:00|1694.18|1694.18|1693.69|1693.69|1694.22|1694.22|1693.69|1693.69|0
1610722200000|2021-01-15 14:50:00|1693.53|1693.53|1693.83|1693.83|1693.83|1693.83|1692.38|1692.38|0
1610722500000|2021-01-15 14:55:00|1693.29|1693.29|1693.29|1693.29|1693.83|1693.83|1691.15|1691.15|0
1610722800000|2021-01-15 15:00:00|1692.76|1692.76|1691.11|1691.11|1694.86|1694.86|1691.11|1691.11|0
1610723100000|2021-01-15 15:05:00|1690.04|1690.04|1685.37|1685.37|1690.04|1690.04|1685.37|1685.37|0
1610723400000|2021-01-15 15:10:00|1684.83|1684.83|1685.06|1685.06|1688.27|1688.27|1684.52|1684.52|0
1610723700000|2021-01-15 15:15:00|1684.52|1684.52|1683.68|1683.68|1684.52|1684.52|1681.53|1681.53|0
1610724000000|2021-01-15 15:20:00|1683.14|1683.14|1680.8|1680.8|1683.14|1683.14|1680.27|1680.27|0
1610724300000|2021-01-15 15:25:00|1680.27|1680.27|1687.4|1687.4|1687.93|1687.93|1679.19|1679.19|0
1610724600000|2021-01-15 15:30:00|1686.86|1686.86|1692.92|1692.92|1692.92|1692.92|1686.33|1686.33|0
1610724900000|2021-01-15 15:35:00|1691.85|1691.85|1691.19|1691.19|1693.46|1693.46|1690.24|1690.24|0
1610725200000|2021-01-15 15:40:00|1691.73|1691.73|1693.33|1693.33|1693.87|1693.87|1691.19|1691.19|0
1610725500000|2021-01-15 15:45:00|1693.87|1693.87|1691.73|1691.73|1694.94|1694.94|1690.66|1690.66|0
1610725800000|2021-01-15 15:50:00|1691.57|1691.57|1692.95|1692.95|1693.18|1693.18|1691.57|1691.57|0
1610726100000|2021-01-15 15:55:00|1692.42|1692.42|1692.95|1692.95|1692.95|1692.95|1692.42|1692.42|0
1610726400000|2021-01-15 16:00:00|1692.42|1692.42|1693.49|1693.49|1693.49|1693.49|1691.35|1691.35|0
1610726700000|2021-01-15 16:05:00|1692.95|1692.95|1694.03|1694.03|1695.1|1695.1|1692.95|1692.95|0
1610727000000|2021-01-15 16:10:00|1694.56|1694.56|1694.23|1694.23|1694.73|1694.73|1694.19|1694.19|0
1610727300000|2021-01-15 16:15:00|1693.7|1693.7|1694.78|1694.78|1694.78|1694.78|1693.16|1693.16|0
1610727600000|2021-01-15 16:20:00|1695.32|1695.32|1693.78|1693.78|1695.32|1695.32|1693.17|1693.17|0
1610727900000|2021-01-15 16:25:00|1693.24|1693.24|1695.66|1695.66|1697.34|1697.34|1693.24|1693.24|0
1610957700000|2021-01-18 08:15:00|1660.18|1660.18|1661.26|1661.26|1661.79|1661.79|1657.5|1657.5|0
1610958000000|2021-01-18 08:20:00|1660.72|1660.72|1655.36|1655.36|1660.72|1660.72|1655.36|1655.36|0
1610958300000|2021-01-18 08:25:00|1655.9|1655.9|1659.65|1659.65|1661.79|1661.79|1655.9|1655.9|0
1610958600000|2021-01-18 08:30:00|1659.11|1659.11|1663.93|1663.93|1663.93|1663.93|1658.58|1658.58|0
1610958900000|2021-01-18 08:35:00|1663.4|1663.4|1661.26|1661.26|1663.4|1663.4|1661.26|1661.26|0
1610959200000|2021-01-18 08:40:00|1660.72|1660.72|1661.26|1661.26|1661.26|1661.26|1660.18|1660.18|0
1610959500000|2021-01-18 08:45:00|1661.79|1661.79|1662.2|1662.2|1663.4|1663.4|1661.79|1661.79|0
1610959800000|2021-01-18 08:50:00|1662.74|1662.74|1662.2|1662.2|1662.74|1662.74|1662.2|1662.2|0
1610960100000|2021-01-18 08:55:00|1661.67|1661.67|1658.86|1658.86|1661.67|1661.67|1654.62|1654.62|0
1610960400000|2021-01-18 09:00:00|1657.79|1657.79|1652.38|1652.38|1659.6|1659.6|1652.38|1652.38|0
1610960700000|2021-01-18 09:05:00|1654.53|1654.53|1660.11|1660.11|1660.11|1660.11|1654.37|1654.37|0
1610961000000|2021-01-18 09:10:00|1661.18|1661.18|1661.72|1661.72|1661.72|1661.72|1661.18|1661.18|0
1610961300000|2021-01-18 09:15:00|1663.86|1663.86|1667.08|1667.08|1667.08|1667.08|1663.86|1663.86|0
1610961600000|2021-01-18 09:20:00|1666.54|1666.54|1665.47|1665.47|1668.15|1668.15|1664.94|1664.94|0
1610961900000|2021-01-18 09:25:00|1666.01|1666.01|1665.47|1665.47|1666.01|1666.01|1664.94|1664.94|0
1610962200000|2021-01-18 09:30:00|1664.94|1664.94|1664.4|1664.4|1665.47|1665.47|1663.86|1663.86|0
1610962500000|2021-01-18 09:35:00|1664.94|1664.94|1666.01|1666.01|1666.01|1666.01|1663.86|1663.86|0
1610962800000|2021-01-18 09:40:00|1665.47|1665.47|1661.79|1661.79|1665.47|1665.47|1661.26|1661.26|0
1610963100000|2021-01-18 09:45:00|1662.33|1662.33|1662.48|1662.48|1663.02|1663.02|1661.41|1661.41|0
1610963400000|2021-01-18 09:50:00|1663.02|1663.02|1663.55|1663.55|1664.63|1664.63|1663.02|1663.02|0
1610963700000|2021-01-18 09:55:00|1664.63|1664.63|1664.63|1664.63|1664.63|1664.63|1664.09|1664.09|0
1610964000000|2021-01-18 10:00:00|1665.16|1665.16|1668.07|1668.07|1668.07|1668.07|1665.16|1665.16|0
1610964300000|2021-01-18 10:05:00|1667.53|1667.53|1668.07|1668.07|1668.07|1668.07|1667.53|1667.53|0
1610964600000|2021-01-18 10:10:00|1667.53|1667.53|1670.14|1670.14|1670.75|1670.75|1666.46|1666.46|0
1610964900000|2021-01-18 10:15:00|1669.6|1669.6|1669.6|1669.6|1669.6|1669.6|1666.92|1666.92|0
1610965200000|2021-01-18 10:20:00|1669.07|1669.07|1668.53|1668.53|1669.07|1669.07|1668.53|1668.53|0
1610965500000|2021-01-18 10:25:00|1668|1668|1666.92|1666.92|1668|1668|1666.39|1666.39|0
1610965800000|2021-01-18 10:30:00|1666.39|1666.39|1664.78|1664.78|1666.39|1666.39|1664.78|1664.78|0
1610966100000|2021-01-18 10:35:00|1664.24|1664.24|1665.09|1665.09|1665.09|1665.09|1663.71|1663.71|0
1610966400000|2021-01-18 10:40:00|1664.55|1664.55|1664.4|1664.4|1664.55|1664.55|1664.4|1664.4|0
1610966700000|2021-01-18 10:45:00|1664.94|1664.94|1665.47|1665.47|1667.08|1667.08|1664.94|1664.94|0
1610967000000|2021-01-18 10:50:00|1664.94|1664.94|1661.72|1661.72|1664.94|1664.94|1661.72|1661.72|0
1610967300000|2021-01-18 10:55:00|1661.18|1661.18|1661.72|1661.72|1662.26|1662.26|1661.18|1661.18|0
1610967600000|2021-01-18 11:00:00|1662.79|1662.79|1663.33|1663.33|1663.33|1663.33|1662.26|1662.26|0
1610967900000|2021-01-18 11:05:00|1662.79|1662.79|1663.86|1663.86|1663.86|1663.86|1661.72|1661.72|0
1610968200000|2021-01-18 11:10:00|1664.4|1664.4|1666.09|1666.09|1666.09|1666.09|1664.4|1664.4|0
1610968800000|2021-01-18 11:20:00|1665.55|1665.55|1665.78|1665.78|1665.78|1665.78|1665.24|1665.24|0
1610969400000|2021-01-18 11:30:00|1664.71|1664.71|1665.7|1665.7|1665.7|1665.7|1664.54|1664.54|0
1610969700000|2021-01-18 11:35:00|1666.23|1666.23|1665.08|1665.08|1667.84|1667.84|1665.08|1665.08|0
1610970000000|2021-01-18 11:40:00|1666.15|1666.15|1664.54|1664.54|1666.15|1666.15|1664.54|1664.54|0
1610970300000|2021-01-18 11:45:00|1664.23|1664.23|1664.54|1664.54|1664.54|1664.54|1664.01|1664.01|0
1610970600000|2021-01-18 11:50:00|1665.08|1665.08|1665.24|1665.24|1665.24|1665.24|1665.08|1665.08|0
1610970900000|2021-01-18 11:55:00|1665.16|1665.16|1666.23|1666.23|1667.3|1667.3|1665.16|1665.16|0
1610971200000|2021-01-18 12:00:00|1665.61|1665.61|1668.83|1668.83|1668.83|1668.83|1665.61|1665.61|0
1610971500000|2021-01-18 12:05:00|1669.36|1669.36|1669.36|1669.36|1669.36|1669.36|1669.36|1669.36|0
1610971800000|2021-01-18 12:10:00|1669.9|1669.9|1668.83|1668.83|1669.9|1669.9|1668.83|1668.83|0
1610972100000|2021-01-18 12:15:00|1669.36|1669.36|1669.75|1669.75|1670.21|1670.21|1669.36|1669.36|0
1610972400000|2021-01-18 12:20:00|1669.21|1669.21|1669.52|1669.52|1669.52|1669.52|1668.67|1668.67|0
1610972700000|2021-01-18 12:25:00|1669.6|1669.6|1670.45|1670.45|1670.45|1670.45|1669.07|1669.07|0
1610973000000|2021-01-18 12:30:00|1670.98|1670.98|1671.14|1671.14|1671.14|1671.14|1670.6|1670.6|0
1610973300000|2021-01-18 12:35:00|1670.6|1670.6|1669.53|1669.53|1670.6|1670.6|1668.99|1668.99|0
1610973600000|2021-01-18 12:40:00|1670.07|1670.07|1670.07|1670.07|1670.07|1670.07|1670.07|1670.07|0
1610973900000|2021-01-18 12:45:00|1668.99|1668.99|1668.99|1668.99|1669.53|1669.53|1668.99|1668.99|0
1610974500000|2021-01-18 12:55:00|1669.53|1669.53|1669.45|1669.45|1669.53|1669.53|1669.45|1669.45|0
1610974800000|2021-01-18 13:00:00|1669.6|1669.6|1670.67|1670.67|1670.67|1670.67|1669.6|1669.6|0
1610975100000|2021-01-18 13:05:00|1671.21|1671.21|1671.21|1671.21|1671.21|1671.21|1671.21|1671.21|0
1610975400000|2021-01-18 13:10:00|1670.67|1670.67|1669.6|1669.6|1670.67|1670.67|1669.6|1669.6|0
1610975700000|2021-01-18 13:15:00|1670.14|1670.14|1667.61|1667.61|1670.29|1670.29|1667.61|1667.61|0
1610976000000|2021-01-18 13:20:00|1668.15|1668.15|1668.15|1668.15|1668.69|1668.69|1668.15|1668.15|0
1610976300000|2021-01-18 13:25:00|1668.19|1668.19|1670.53|1670.53|1670.87|1670.87|1668.19|1668.19|0
1610976600000|2021-01-18 13:30:00|1671.6|1671.6|1671.29|1671.29|1671.6|1671.6|1671.29|1671.29|0
1610976900000|2021-01-18 13:35:00|1671.83|1671.83|1671.87|1671.87|1673.48|1673.48|1671.83|1671.83|0
1610977200000|2021-01-18 13:40:00|1672.94|1672.94|1671.18|1671.18|1672.94|1672.94|1671.18|1671.18|0
1610977500000|2021-01-18 13:45:00|1670.64|1670.64|1673.32|1673.32|1673.32|1673.32|1669.04|1669.04|0
1610977800000|2021-01-18 13:50:00|1673.86|1673.86|1673.32|1673.32|1675.47|1675.47|1672.79|1672.79|0
1610978100000|2021-01-18 13:55:00|1672.79|1672.79|1673.36|1673.36|1673.36|1673.36|1672.25|1672.25|0
1610978400000|2021-01-18 14:00:00|1672.29|1672.29|1672.14|1672.14|1672.29|1672.29|1672.14|1672.14|0
1610978700000|2021-01-18 14:05:00|1672.67|1672.67|1675.35|1675.35|1675.35|1675.35|1671.07|1671.07|0
1610979000000|2021-01-18 14:10:00|1675.89|1675.89|1669.99|1669.99|1675.89|1675.89|1669.99|1669.99|0
1610979300000|2021-01-18 14:15:00|1668.92|1668.92|1667.31|1667.31|1668.92|1668.92|1667.31|1667.31|0
1610979600000|2021-01-18 14:20:00|1666.78|1666.78|1666.5|1666.5|1666.78|1666.78|1665.71|1665.71|0
1610979900000|2021-01-18 14:25:00|1667.04|1667.04|1665.43|1665.43|1667.04|1667.04|1665.3|1665.3|0
1610980200000|2021-01-18 14:30:00|1665.96|1665.96|1665.73|1665.73|1666.35|1666.35|1665.73|1665.73|0
1610980500000|2021-01-18 14:35:00|1666.26|1666.26|1668.41|1668.41|1668.41|1668.41|1666.26|1666.26|0
1610980800000|2021-01-18 14:40:00|1668.94|1668.94|1668.94|1668.94|1670.55|1670.55|1668.41|1668.41|0
1610981100000|2021-01-18 14:45:00|1669.48|1669.48|1672|1672|1672.54|1672.54|1668.94|1668.94|0
1610981400000|2021-01-18 14:50:00|1672.13|1672.13|1674.89|1674.89|1674.89|1674.89|1672.13|1672.13|0
1610981700000|2021-01-18 14:55:00|1674.35|1674.35|1672.04|1672.04|1674.89|1674.89|1672.04|1672.04|0
1610982000000|2021-01-18 15:00:00|1672.58|1672.58|1670.97|1670.97|1672.58|1672.58|1669.36|1669.36|0
1610982300000|2021-01-18 15:05:00|1670.93|1670.93|1671.47|1671.47|1671.47|1671.47|1670.93|1670.93|0
1610982600000|2021-01-18 15:10:00|1670.39|1670.39|1670.39|1670.39|1670.93|1670.93|1669.86|1669.86|0
1610982900000|2021-01-18 15:15:00|1670.93|1670.93|1669.17|1669.17|1670.93|1670.93|1669.17|1669.17|0
1610983200000|2021-01-18 15:20:00|1670.24|1670.24|1670.24|1670.24|1670.24|1670.24|1669.7|1669.7|0
1610983500000|2021-01-18 15:25:00|1670.78|1670.78|1670.08|1670.08|1671.85|1671.85|1670.08|1670.08|0
1610983800000|2021-01-18 15:30:00|1669.55|1669.55|1667.94|1667.94|1669.55|1669.55|1667.94|1667.94|0
1610984100000|2021-01-18 15:35:00|1668.48|1668.48|1669.01|1669.01|1669.01|1669.01|1666.87|1666.87|0
1610984400000|2021-01-18 15:40:00|1668.48|1668.48|1668.48|1668.48|1669.01|1669.01|1668.48|1668.48|0
1610984700000|2021-01-18 15:45:00|1669.01|1669.01|1669.01|1669.01|1669.01|1669.01|1669.01|1669.01|0
1610985000000|2021-01-18 15:50:00|1669.55|1669.55|1670.62|1670.62|1670.62|1670.62|1669.55|1669.55|0
1610985300000|2021-01-18 15:55:00|1671.16|1671.16|1669.33|1669.33|1671.63|1671.63|1669.33|1669.33|0
1610985600000|2021-01-18 16:00:00|1668.8|1668.8|1668.8|1668.8|1669.33|1669.33|1668.26|1668.26|0
1610985900000|2021-01-18 16:05:00|1668.26|1668.26|1667.64|1667.64|1668.26|1668.26|1667.11|1667.11|0
1610986200000|2021-01-18 16:10:00|1668.18|1668.18|1669.83|1669.83|1669.83|1669.83|1667.64|1667.64|0
1610986500000|2021-01-18 16:15:00|1669.29|1669.29|1669.8|1669.8|1670.33|1670.33|1668.76|1668.76|0
1610986800000|2021-01-18 16:20:00|1670.33|1670.33|1672.25|1672.25|1673.32|1673.32|1670.33|1670.33|0
1610987100000|2021-01-18 16:25:00|1671.79|1671.79|1670.94|1670.94|1672.1|1672.1|1669.95|1669.95|0
1611044100000|2021-01-19 08:15:00|1668.42|1668.42|1667.35|1667.35|1668.95|1668.95|1663.06|1663.06|0
1611044400000|2021-01-19 08:20:00|1666.27|1666.27|1664.67|1664.67|1668.42|1668.42|1662.52|1662.52|0
1611044700000|2021-01-19 08:25:00|1665.2|1665.2|1669.49|1669.49|1670.03|1670.03|1665.2|1665.2|0
1611045000000|2021-01-19 08:30:00|1669.61|1669.61|1668.54|1668.54|1669.82|1669.82|1668.54|1668.54|0
1611045300000|2021-01-19 08:35:00|1668.01|1668.01|1669.16|1669.16|1669.61|1669.61|1665.33|1665.33|0
1611045600000|2021-01-19 08:40:00|1671.3|1671.3|1671.3|1671.3|1672.38|1672.38|1670.23|1670.23|0
1611045900000|2021-01-19 08:45:00|1672.38|1672.38|1670.6|1670.6|1672.38|1672.38|1670.23|1670.23|0
1611046200000|2021-01-19 08:50:00|1669.98|1669.98|1668.22|1668.22|1669.98|1669.98|1667.69|1667.69|0
1611046500000|2021-01-19 08:55:00|1668.35|1668.35|1669.45|1669.45|1669.5|1669.5|1667.84|1667.84|0
1611046800000|2021-01-19 09:00:00|1668.91|1668.91|1670.83|1670.83|1670.83|1670.83|1667.84|1667.84|0
1611047100000|2021-01-19 09:05:00|1670.29|1670.29|1668.15|1668.15|1670.29|1670.29|1668.15|1668.15|0
1611047400000|2021-01-19 09:10:00|1667.61|1667.61|1668.11|1668.11|1668.15|1668.15|1667.08|1667.08|0
1611047700000|2021-01-19 09:15:00|1668.64|1668.64|1667.97|1667.97|1668.64|1668.64|1667.28|1667.28|0
1611048000000|2021-01-19 09:20:00|1668.51|1668.51|1670.61|1670.61|1670.61|1670.61|1668.47|1668.47|0
1611048300000|2021-01-19 09:25:00|1670.92|1670.92|1664.65|1664.65|1670.92|1670.92|1664.65|1664.65|0
1611048600000|2021-01-19 09:30:00|1664.11|1664.11|1663.04|1663.04|1664.65|1664.65|1662.5|1662.5|0
1611048900000|2021-01-19 09:35:00|1662.5|1662.5|1661.44|1661.44|1662.5|1662.5|1660.74|1660.74|0
1611049200000|2021-01-19 09:40:00|1661.13|1661.13|1661.67|1661.67|1661.67|1661.67|1660.6|1660.6|0
1611049800000|2021-01-19 09:50:00|1661.13|1661.13|1662.91|1662.91|1662.91|1662.91|1660.93|1660.93|0
1611050100000|2021-01-19 09:55:00|1663.45|1663.45|1662.25|1662.25|1663.99|1663.99|1662.25|1662.25|0
1611050400000|2021-01-19 10:00:00|1662.1|1662.1|1660.87|1660.87|1662.1|1662.1|1660.87|1660.87|0
1611050700000|2021-01-19 10:05:00|1660.34|1660.34|1661.25|1661.25|1661.41|1661.41|1660.34|1660.34|0
1611051000000|2021-01-19 10:10:00|1661.29|1661.29|1660.22|1660.22|1661.29|1661.29|1660.22|1660.22|0
1611051300000|2021-01-19 10:15:00|1660.76|1660.76|1660.76|1660.76|1660.76|1660.76|1660.76|1660.76|0
1611051600000|2021-01-19 10:20:00|1660.22|1660.22|1661.17|1661.17|1661.17|1661.17|1659.56|1659.56|0
1611051900000|2021-01-19 10:25:00|1660.1|1660.1|1659.56|1659.56|1660.1|1660.1|1659.56|1659.56|0
1611052200000|2021-01-19 10:30:00|1659.03|1659.03|1657.96|1657.96|1660.1|1660.1|1657.42|1657.42|0
1611052500000|2021-01-19 10:35:00|1658.49|1658.49|1654.74|1654.74|1658.49|1658.49|1654.74|1654.74|0
1611052800000|2021-01-19 10:40:00|1654.2|1654.2|1654.2|1654.2|1654.2|1654.2|1654.2|1654.2|0
1611053400000|2021-01-19 10:50:00|1653.67|1653.67|1651.53|1651.53|1653.67|1653.67|1651.53|1651.53|0
1611053700000|2021-01-19 10:55:00|1651.61|1651.61|1651.61|1651.61|1652.14|1652.14|1650.54|1650.54|0
1611054000000|2021-01-19 11:00:00|1651.07|1651.07|1653.75|1653.75|1653.75|1653.75|1651.07|1651.07|0
1611054300000|2021-01-19 11:05:00|1653.71|1653.71|1654.75|1654.75|1654.75|1654.75|1653.64|1653.64|0
1611054600000|2021-01-19 11:10:00|1655.82|1655.82|1655.74|1655.74|1656.36|1656.36|1655.74|1655.74|0
1611054900000|2021-01-19 11:15:00|1657.35|1657.35|1657.35|1657.35|1658.42|1658.42|1656.81|1656.81|0
1611055200000|2021-01-19 11:20:00|1657.66|1657.66|1658.73|1658.73|1658.73|1658.73|1657.66|1657.66|0
1611055500000|2021-01-19 11:25:00|1658.19|1658.19|1657.66|1657.66|1658.19|1658.19|1657.66|1657.66|0
1611055800000|2021-01-19 11:30:00|1659.27|1659.27|1658.77|1658.77|1659.31|1659.31|1658.23|1658.23|0
1611056100000|2021-01-19 11:35:00|1659.31|1659.31|1659.31|1659.31|1659.31|1659.31|1659.31|1659.31|0
1611056400000|2021-01-19 11:40:00|1657.7|1657.7|1664.67|1664.67|1664.67|1664.67|1657.7|1657.7|0
1611056700000|2021-01-19 11:45:00|1664.13|1664.13|1664.17|1664.17|1664.17|1664.17|1663.59|1663.59|0
1611057000000|2021-01-19 11:50:00|1663.63|1663.63|1664.17|1664.17|1664.17|1664.17|1663.63|1663.63|0
1611057300000|2021-01-19 11:55:00|1664.71|1664.71|1664.71|1664.71|1664.71|1664.71|1664.71|1664.71|0
1611057600000|2021-01-19 12:00:00|1664.17|1664.17|1662.93|1662.93|1664.17|1664.17|1662.93|1662.93|0
1611057900000|2021-01-19 12:05:00|1662.4|1662.4|1662.24|1662.24|1662.4|1662.4|1662.09|1662.09|0
1611058200000|2021-01-19 12:10:00|1661.71|1661.71|1661.71|1661.71|1661.71|1661.71|1660.64|1660.64|0
1611058500000|2021-01-19 12:15:00|1661.17|1661.17|1664.3|1664.3|1664.3|1664.3|1660.64|1660.64|0
1611058800000|2021-01-19 12:20:00|1663.77|1663.77|1664.53|1664.53|1664.53|1664.53|1663.77|1663.77|0
1611059100000|2021-01-19 12:25:00|1663.99|1663.99|1663.41|1663.41|1663.99|1663.99|1663.41|1663.41|0
1611059400000|2021-01-19 12:30:00|1662.34|1662.34|1661.8|1661.8|1662.34|1662.34|1661.26|1661.26|0
1611059700000|2021-01-19 12:35:00|1660.19|1660.19|1659.12|1659.12|1660.19|1660.19|1659.12|1659.12|0
1611060000000|2021-01-19 12:40:00|1658.96|1658.96|1660.35|1660.35|1660.35|1660.35|1658.81|1658.81|0
1611060300000|2021-01-19 12:45:00|1660.88|1660.88|1661.95|1661.95|1663.03|1663.03|1660.88|1660.88|0
1611060600000|2021-01-19 12:50:00|1664.1|1664.1|1663.41|1663.41|1664.1|1664.1|1662.87|1662.87|0
1611060900000|2021-01-19 12:55:00|1663.94|1663.94|1663.49|1663.49|1663.94|1663.94|1663.41|1663.41|0
1611061200000|2021-01-19 13:00:00|1664.03|1664.03|1664.07|1664.07|1664.07|1664.07|1664.03|1664.03|0
1611061500000|2021-01-19 13:05:00|1664.6|1664.6|1667.28|1667.28|1667.28|1667.28|1664.07|1664.07|0
1611061800000|2021-01-19 13:10:00|1668.35|1668.35|1671.03|1671.03|1673.71|1673.71|1668.35|1668.35|0
1611062100000|2021-01-19 13:15:00|1672.1|1672.1|1669.96|1669.96|1672.1|1672.1|1669.43|1669.43|0
1611062400000|2021-01-19 13:20:00|1669.43|1669.43|1668.35|1668.35|1669.43|1669.43|1668.35|1668.35|0
1611062700000|2021-01-19 13:25:00|1668.89|1668.89|1670.5|1670.5|1670.5|1670.5|1668.89|1668.89|0
1611063000000|2021-01-19 13:30:00|1669.96|1669.96|1670.58|1670.58|1670.58|1670.58|1669.43|1669.43|0
1611063300000|2021-01-19 13:35:00|1671.12|1671.12|1674.87|1674.87|1674.87|1674.87|1670.58|1670.58|0
1611063600000|2021-01-19 13:40:00|1674.95|1674.95|1675.48|1675.48|1676.71|1676.71|1674.57|1674.57|0
1611063900000|2021-01-19 13:45:00|1674.95|1674.95|1673.79|1673.79|1674.95|1674.95|1671.73|1671.73|0
1611064200000|2021-01-19 13:50:00|1673.26|1673.26|1675.98|1675.98|1675.98|1675.98|1672.72|1672.72|0
1611064500000|2021-01-19 13:55:00|1676.52|1676.52|1675.98|1675.98|1676.52|1676.52|1675.44|1675.44|0
1611064800000|2021-01-19 14:00:00|1674.91|1674.91|1673.84|1673.84|1675.44|1675.44|1673.84|1673.84|0
1611065100000|2021-01-19 14:05:00|1673.3|1673.3|1673.3|1673.3|1674.37|1674.37|1673.3|1673.3|0
1611065400000|2021-01-19 14:10:00|1672.76|1672.76|1672.92|1672.92|1673.3|1673.3|1672.23|1672.23|0
1611065700000|2021-01-19 14:15:00|1673.45|1673.45|1675.06|1675.06|1675.6|1675.6|1672.92|1672.92|0
1611066000000|2021-01-19 14:20:00|1675.6|1675.6|1675.6|1675.6|1675.6|1675.6|1675.6|1675.6|0
1611066300000|2021-01-19 14:25:00|1674.53|1674.53|1675.06|1675.06|1675.06|1675.06|1672.92|1672.92|0
1611066600000|2021-01-19 14:30:00|1675.6|1675.6|1671.88|1671.88|1676.13|1676.13|1671.88|1671.88|0
1611066900000|2021-01-19 14:35:00|1670.81|1670.81|1670.27|1670.27|1670.81|1670.81|1670.27|1670.27|0
1611067200000|2021-01-19 14:40:00|1669.73|1669.73|1668.31|1668.31|1669.73|1669.73|1667.82|1667.82|0
1611067500000|2021-01-19 14:45:00|1668.85|1668.85|1667.16|1667.16|1668.85|1668.85|1667.16|1667.16|0
1611067800000|2021-01-19 14:50:00|1667.2|1667.2|1667.48|1667.48|1668.55|1668.55|1665.59|1665.59|0
1611068100000|2021-01-19 14:55:00|1668.01|1668.01|1666.79|1666.79|1668.01|1668.01|1665.71|1665.71|0
1611068400000|2021-01-19 15:00:00|1666.25|1666.25|1662.65|1662.65|1666.4|1666.4|1662.65|1662.65|0
1611068700000|2021-01-19 15:05:00|1662.5|1662.5|1661.96|1661.96|1662.5|1662.5|1661.96|1661.96|0
1611069000000|2021-01-19 15:10:00|1662.5|1662.5|1662.04|1662.04|1663.57|1663.57|1662.04|1662.04|0
1611069300000|2021-01-19 15:15:00|1662.57|1662.57|1662.57|1662.57|1662.57|1662.57|1659.36|1659.36|0
1611069600000|2021-01-19 15:20:00|1662.04|1662.04|1662.61|1662.61|1663.15|1663.15|1661.54|1661.54|0
1611069900000|2021-01-19 15:25:00|1662.46|1662.46|1666.7|1666.7|1666.7|1666.7|1662.46|1662.46|0
1611070200000|2021-01-19 15:30:00|1665.63|1665.63|1667.24|1667.24|1667.77|1667.77|1665.63|1665.63|0
1611070500000|2021-01-19 15:35:00|1667.77|1667.77|1665.48|1665.48|1668.16|1668.16|1665.48|1665.48|0
1611070800000|2021-01-19 15:40:00|1666.01|1666.01|1666.55|1666.55|1666.55|1666.55|1666.01|1666.01|0
1611071100000|2021-01-19 15:45:00|1667.08|1667.08|1668.54|1668.54|1668.54|1668.54|1666.93|1666.93|0
1611071400000|2021-01-19 15:50:00|1668|1668|1667.46|1667.46|1668|1668|1666.39|1666.39|0
1611071700000|2021-01-19 15:55:00|1667.77|1667.77|1667.08|1667.08|1670.61|1670.61|1667.08|1667.08|0
1611072000000|2021-01-19 16:00:00|1667.13|1667.13|1668.07|1668.07|1668.38|1668.38|1666.24|1666.24|0
1611072300000|2021-01-19 16:05:00|1668.38|1668.38|1667.24|1667.24|1668.38|1668.38|1665.63|1665.63|0
1611072600000|2021-01-19 16:10:00|1667.39|1667.39|1667.32|1667.32|1667.39|1667.39|1664.87|1664.87|0
1611072900000|2021-01-19 16:15:00|1667.86|1667.86|1666.94|1666.94|1667.86|1667.86|1665.72|1665.72|0
1611073200000|2021-01-19 16:20:00|1667.48|1667.48|1667.32|1667.32|1667.86|1667.86|1666.79|1666.79|0
1611073500000|2021-01-19 16:25:00|1667.36|1667.36|1666.87|1666.87|1668.97|1668.97|1666.25|1666.25|0
1611130500000|2021-01-20 08:15:00|1664.7|1664.7|1658.81|1658.81|1664.7|1664.7|1658.27|1658.27|0
1611130800000|2021-01-20 08:20:00|1658.27|1658.27|1655.06|1655.06|1658.81|1658.81|1654.52|1654.52|0
1611131100000|2021-01-20 08:25:00|1656.13|1656.13|1649.55|1649.55|1656.13|1656.13|1648.47|1648.47|0
1611131400000|2021-01-20 08:30:00|1649.7|1649.7|1646.49|1646.49|1649.86|1649.86|1645.5|1645.5|0
1611131700000|2021-01-20 08:35:00|1645.42|1645.42|1658.67|1658.67|1658.67|1658.67|1644.43|1644.43|0
1611132000000|2021-01-20 08:40:00|1657.06|1657.06|1659.37|1659.37|1659.91|1659.91|1657.06|1657.06|0
1611132300000|2021-01-20 08:45:00|1659.91|1659.91|1657.8|1657.8|1662.09|1662.09|1657.8|1657.8|0
1611132600000|2021-01-20 08:50:00|1657.27|1657.27|1657.8|1657.8|1658.34|1658.34|1656.73|1656.73|0
1611132900000|2021-01-20 08:55:00|1658.34|1658.34|1660.93|1660.93|1661.47|1661.47|1657.87|1657.87|0
1611133200000|2021-01-20 09:00:00|1661.47|1661.47|1656.15|1656.15|1662.01|1662.01|1656.15|1656.15|0
1611133500000|2021-01-20 09:05:00|1655.62|1655.62|1652.36|1652.36|1655.62|1655.62|1652.36|1652.36|0
1611133800000|2021-01-20 09:10:00|1652.15|1652.15|1653.93|1653.93|1654.46|1654.46|1652.15|1652.15|0
1611134100000|2021-01-20 09:15:00|1653.39|1653.39|1657.26|1657.26|1657.26|1657.26|1653.39|1653.39|0
1611134400000|2021-01-20 09:20:00|1660.47|1660.47|1659.93|1659.93|1661.01|1661.01|1659.93|1659.93|0
1611134700000|2021-01-20 09:25:00|1660.47|1660.47|1659.4|1659.4|1661.01|1661.01|1658.86|1658.86|0
1611135000000|2021-01-20 09:30:00|1658.33|1658.33|1657.79|1657.79|1659.93|1659.93|1657.26|1657.26|0
1611135300000|2021-01-20 09:35:00|1657.26|1657.26|1656.72|1656.72|1657.26|1657.26|1655.11|1655.11|0
1611135600000|2021-01-20 09:40:00|1657.26|1657.26|1661.17|1661.17|1661.71|1661.71|1657.26|1657.26|0
1611135900000|2021-01-20 09:45:00|1661.71|1661.71|1661.71|1661.71|1661.71|1661.71|1659.56|1659.56|0
1611136200000|2021-01-20 09:50:00|1661.17|1661.17|1660.64|1660.64|1662.24|1662.24|1660.1|1660.1|0
1611136500000|2021-01-20 09:55:00|1661.17|1661.17|1661.21|1661.21|1662.24|1662.24|1660.64|1660.64|0
1611136800000|2021-01-20 10:00:00|1661.75|1661.75|1663.12|1663.12|1663.58|1663.58|1661.75|1661.75|0
1611137100000|2021-01-20 10:05:00|1663.65|1663.65|1669.29|1669.29|1669.29|1669.29|1663.12|1663.12|0
1611137400000|2021-01-20 10:10:00|1668.75|1668.75|1666.3|1666.3|1668.75|1668.75|1666.3|1666.3|0
1611137700000|2021-01-20 10:15:00|1665.23|1665.23|1664.69|1664.69|1666.84|1666.84|1663.62|1663.62|0
1611138000000|2021-01-20 10:20:00|1664.78|1664.78|1662.39|1662.39|1664.82|1664.82|1661.86|1661.86|0
1611138300000|2021-01-20 10:25:00|1661.32|1661.32|1660.25|1660.25|1661.32|1661.32|1659.72|1659.72|0
1611138600000|2021-01-20 10:30:00|1659.72|1659.72|1658.19|1658.19|1659.72|1659.72|1658.11|1658.11|0
1611138900000|2021-01-20 10:35:00|1658.23|1658.23|1661.49|1661.49|1661.49|1661.49|1658.23|1658.23|0
1611139200000|2021-01-20 10:40:00|1661.64|1661.64|1661.11|1661.11|1662.18|1662.18|1661.11|1661.11|0
1611139500000|2021-01-20 10:45:00|1661.26|1661.26|1659.5|1659.5|1661.26|1661.26|1659.12|1659.12|0
1611139800000|2021-01-20 10:50:00|1658.96|1658.96|1658.96|1658.96|1659.5|1659.5|1656.82|1656.82|0
1611140100000|2021-01-20 10:55:00|1659.5|1659.5|1659.5|1659.5|1659.5|1659.5|1658.43|1658.43|0
1611140400000|2021-01-20 11:00:00|1660.04|1660.04|1660.57|1660.57|1660.57|1660.57|1659.5|1659.5|0
1611140700000|2021-01-20 11:05:00|1660.65|1660.65|1660.07|1660.07|1660.65|1660.65|1658.96|1658.96|0
1611141000000|2021-01-20 11:10:00|1659.53|1659.53|1659.53|1659.53|1660.6|1660.6|1659.53|1659.53|0
1611141300000|2021-01-20 11:15:00|1660.07|1660.07|1657.92|1657.92|1660.07|1660.07|1657.92|1657.92|0
1611141600000|2021-01-20 11:20:00|1657.77|1657.77|1656.04|1656.04|1657.77|1657.77|1655.5|1655.5|0
1611141900000|2021-01-20 11:25:00|1655.5|1655.5|1656.57|1656.57|1656.57|1656.57|1654.43|1654.43|0
1611142200000|2021-01-20 11:30:00|1656.41|1656.41|1654.76|1654.76|1656.41|1656.41|1654.22|1654.22|0
1611142500000|2021-01-20 11:35:00|1653.69|1653.69|1651.71|1651.71|1653.69|1653.69|1651.71|1651.71|0
1611142800000|2021-01-20 11:40:00|1652.24|1652.24|1652.24|1652.24|1652.24|1652.24|1651.71|1651.71|0
1611143100000|2021-01-20 11:45:00|1651.17|1651.17|1650.1|1650.1|1651.17|1651.17|1648.49|1648.49|0
1611143400000|2021-01-20 11:50:00|1650.64|1650.64|1649.58|1649.58|1650.64|1650.64|1648.74|1648.74|0
1611143700000|2021-01-20 11:55:00|1650.65|1650.65|1650.23|1650.23|1650.73|1650.73|1649.5|1649.5|0
1611144000000|2021-01-20 12:00:00|1650.39|1650.39|1650.7|1650.7|1651.23|1651.23|1649.85|1649.85|0
1611144300000|2021-01-20 12:05:00|1649.63|1649.63|1650.08|1650.08|1650.16|1650.16|1649.01|1649.01|0
1611144600000|2021-01-20 12:10:00|1651.15|1651.15|1651.15|1651.15|1651.15|1651.15|1650.61|1650.61|0
1611144900000|2021-01-20 12:15:00|1651.69|1651.69|1652.22|1652.22|1652.76|1652.76|1651.69|1651.69|0
1611145200000|2021-01-20 12:20:00|1651.69|1651.69|1651.15|1651.15|1651.69|1651.69|1651.15|1651.15|0
1611145500000|2021-01-20 12:25:00|1651.27|1651.27|1651.27|1651.27|1652.35|1652.35|1651.27|1651.27|0
1611145800000|2021-01-20 12:30:00|1650.74|1650.74|1650.74|1650.74|1651.27|1651.27|1650.74|1650.74|0
1611146100000|2021-01-20 12:35:00|1650.2|1650.2|1649.67|1649.67|1650.2|1650.2|1649.67|1649.67|0
1611146400000|2021-01-20 12:40:00|1649.13|1649.13|1650.2|1650.2|1650.2|1650.2|1648.6|1648.6|0
1611146700000|2021-01-20 12:45:00|1650.74|1650.74|1649.67|1649.67|1650.74|1650.74|1649.67|1649.67|0
1611147000000|2021-01-20 12:50:00|1650.2|1650.2|1649.67|1649.67|1650.2|1650.2|1649.67|1649.67|0
1611147300000|2021-01-20 12:55:00|1649.13|1649.13|1648.6|1648.6|1649.67|1649.67|1648.6|1648.6|0
1611147600000|2021-01-20 13:00:00|1649.13|1649.13|1649.13|1649.13|1649.13|1649.13|1649.13|1649.13|0
1611147900000|2021-01-20 13:05:00|1648.6|1648.6|1648.6|1648.6|1648.6|1648.6|1648.06|1648.06|0
1611148200000|2021-01-20 13:10:00|1646.99|1646.99|1649.63|1649.63|1649.63|1649.63|1646.99|1646.99|0
1611148500000|2021-01-20 13:15:00|1649.09|1649.09|1649.09|1649.09|1649.63|1649.63|1648.02|1648.02|0
1611148800000|2021-01-20 13:20:00|1648.55|1648.55|1647.44|1647.44|1649.58|1649.58|1647.44|1647.44|0
1611149100000|2021-01-20 13:25:00|1647.98|1647.98|1648.51|1648.51|1649.05|1649.05|1647.44|1647.44|0
1611149400000|2021-01-20 13:30:00|1647.98|1647.98|1642.39|1642.39|1647.98|1647.98|1642.39|1642.39|0
1611149700000|2021-01-20 13:35:00|1642.93|1642.93|1644|1644|1644.54|1644.54|1641.32|1641.32|0
1611150000000|2021-01-20 13:40:00|1644.54|1644.54|1646.14|1646.14|1646.14|1646.14|1644.54|1644.54|0
1611150300000|2021-01-20 13:45:00|1646.68|1646.68|1646.83|1646.83|1646.83|1646.83|1646.68|1646.68|0
1611150600000|2021-01-20 13:50:00|1646.3|1646.3|1646.88|1646.88|1646.88|1646.88|1645.76|1645.76|0
1611150900000|2021-01-20 13:55:00|1647.41|1647.41|1648.48|1648.48|1648.48|1648.48|1646.88|1646.88|0
1611151200000|2021-01-20 14:00:00|1649.55|1649.55|1650.09|1650.09|1650.09|1650.09|1649.55|1649.55|0
1611151500000|2021-01-20 14:05:00|1650.63|1650.63|1649.02|1649.02|1650.63|1650.63|1649.02|1649.02|0
1611151800000|2021-01-20 14:10:00|1649.55|1649.55|1650.63|1650.63|1650.63|1650.63|1649.55|1649.55|0
1611152100000|2021-01-20 14:15:00|1650.09|1650.09|1649.02|1649.02|1650.09|1650.09|1649.02|1649.02|0
1611152400000|2021-01-20 14:20:00|1649.55|1649.55|1652.23|1652.23|1652.23|1652.23|1649.55|1649.55|0
1611152700000|2021-01-20 14:25:00|1653.31|1653.31|1652.77|1652.77|1653.31|1653.31|1651.16|1651.16|0
1611153000000|2021-01-20 14:30:00|1651.7|1651.7|1652.23|1652.23|1652.23|1652.23|1651.16|1651.16|0
1611153300000|2021-01-20 14:35:00|1653.31|1653.31|1653.22|1653.22|1653.84|1653.84|1652.69|1652.69|0
1611153600000|2021-01-20 14:40:00|1653.31|1653.31|1653.72|1653.72|1653.72|1653.72|1652.6|1652.6|0
1611153900000|2021-01-20 14:45:00|1654.25|1654.25|1653.18|1653.18|1655.33|1655.33|1653.18|1653.18|0
1611154200000|2021-01-20 14:50:00|1653.72|1653.72|1650.54|1650.54|1653.76|1653.76|1648.94|1648.94|0
1611154500000|2021-01-20 14:55:00|1650.01|1650.01|1653.26|1653.26|1653.76|1653.76|1650.01|1650.01|0
1611154800000|2021-01-20 15:00:00|1653.8|1653.8|1657.55|1657.55|1657.55|1657.55|1652.73|1652.73|0
1611155100000|2021-01-20 15:05:00|1656.48|1656.48|1655.69|1655.69|1657.68|1657.68|1654.62|1654.62|0
1611155400000|2021-01-20 15:10:00|1655.53|1655.53|1655.49|1655.49|1656.6|1656.6|1653.92|1653.92|0
1611155700000|2021-01-20 15:15:00|1655.57|1655.57|1655.57|1655.57|1655.57|1655.57|1654.5|1654.5|0
1611156000000|2021-01-20 15:20:00|1656.11|1656.11|1655.04|1655.04|1656.11|1656.11|1653.97|1653.97|0
1611156300000|2021-01-20 15:25:00|1654.5|1654.5|1655.57|1655.57|1655.57|1655.57|1653.43|1653.43|0
1611156600000|2021-01-20 15:30:00|1656.11|1656.11|1658.06|1658.06|1658.59|1658.59|1656.11|1656.11|0
1611156900000|2021-01-20 15:35:00|1657.52|1657.52|1659.13|1659.13|1659.13|1659.13|1657.52|1657.52|0
1611157200000|2021-01-20 15:40:00|1659.66|1659.66|1659.17|1659.17|1660.24|1660.24|1659.13|1659.13|0
1611157500000|2021-01-20 15:45:00|1659.71|1659.71|1661.28|1661.28|1661.78|1661.78|1659.71|1659.71|0
1611157800000|2021-01-20 15:50:00|1660.75|1660.75|1660.09|1660.09|1660.75|1660.75|1660.09|1660.09|0
1611158100000|2021-01-20 15:55:00|1660.62|1660.62|1660.62|1660.62|1661.54|1661.54|1660.62|1660.62|0
1611158400000|2021-01-20 16:00:00|1661.16|1661.16|1665.44|1665.44|1665.44|1665.44|1661.16|1661.16|0
1611158700000|2021-01-20 16:05:00|1664.91|1664.91|1662.03|1662.03|1664.91|1664.91|1662.03|1662.03|0
1611159000000|2021-01-20 16:10:00|1662.57|1662.57|1663.64|1663.64|1663.64|1663.64|1662.03|1662.03|0
1611159300000|2021-01-20 16:15:00|1663.52|1663.52|1663.09|1663.09|1664.17|1664.17|1662.78|1662.78|0
1611159600000|2021-01-20 16:20:00|1663.63|1663.63|1662.94|1662.94|1663.63|1663.63|1662.02|1662.02|0
1611159900000|2021-01-20 16:25:00|1663.48|1663.48|1663.69|1663.69|1664.93|1664.93|1662.63|1662.63|0
1611216900000|2021-01-21 08:15:00|1681.81|1681.81|1673.77|1673.77|1681.81|1681.81|1673.77|1673.77|0
1611217200000|2021-01-21 08:20:00|1674.31|1674.31|1674.84|1674.84|1676.99|1676.99|1674.31|1674.31|0
1611217500000|2021-01-21 08:25:00|1673.77|1673.77|1672.12|1672.12|1673.77|1673.77|1670.52|1670.52|0
1611217800000|2021-01-21 08:30:00|1671.05|1671.05|1660.87|1660.87|1671.05|1671.05|1660.33|1660.33|0
1611218100000|2021-01-21 08:35:00|1660.33|1660.33|1658.19|1658.19|1660.33|1660.33|1658.19|1658.19|0
1611218400000|2021-01-21 08:40:00|1657.66|1657.66|1659.72|1659.72|1659.72|1659.72|1656.05|1656.05|0
1611218700000|2021-01-21 08:45:00|1660.79|1660.79|1660.25|1660.25|1660.79|1660.79|1657.57|1657.57|0
1611219000000|2021-01-21 08:50:00|1659.72|1659.72|1659.18|1659.18|1661.32|1661.32|1659.18|1659.18|0
1611219300000|2021-01-21 08:55:00|1658.11|1658.11|1658.6|1658.6|1658.6|1658.6|1656.5|1656.5|0
1611219600000|2021-01-21 09:00:00|1658.07|1658.07|1657.53|1657.53|1659.14|1659.14|1656.46|1656.46|0
1611219900000|2021-01-21 09:05:00|1655.39|1655.39|1654.85|1654.85|1656.46|1656.46|1653.78|1653.78|0
1611220200000|2021-01-21 09:10:00|1653.24|1653.24|1652.75|1652.75|1653.78|1653.78|1652.17|1652.17|0
1611220500000|2021-01-21 09:15:00|1652.21|1652.21|1651.14|1651.14|1652.75|1652.75|1650.61|1650.61|0
1611220800000|2021-01-21 09:20:00|1650.07|1650.07|1649|1649|1651.14|1651.14|1647.39|1647.39|0
1611221100000|2021-01-21 09:25:00|1649.15|1649.15|1650.92|1650.92|1650.92|1650.92|1646.47|1646.47|0
1611221400000|2021-01-21 09:30:00|1649.84|1649.84|1650.85|1650.85|1651.92|1651.92|1649.84|1649.84|0
1611221700000|2021-01-21 09:35:00|1651.38|1651.38|1649.84|1649.84|1651.92|1651.92|1649.84|1649.84|0
1611222000000|2021-01-21 09:40:00|1649.31|1649.31|1649.31|1649.31|1649.84|1649.84|1648.77|1648.77|0
1611222300000|2021-01-21 09:45:00|1648.77|1648.77|1647.17|1647.17|1648.77|1648.77|1647.17|1647.17|0
1611222600000|2021-01-21 09:50:00|1647.7|1647.7|1647.17|1647.17|1649.31|1649.31|1647.17|1647.17|0
1611222900000|2021-01-21 09:55:00|1646.63|1646.63|1648.11|1648.11|1648.65|1648.65|1645.97|1645.97|0
1611223200000|2021-01-21 10:00:00|1648.42|1648.42|1645.9|1645.9|1648.58|1648.58|1645.9|1645.9|0
1611223500000|2021-01-21 10:05:00|1646.97|1646.97|1645.36|1645.36|1646.97|1646.97|1645.36|1645.36|0
1611223800000|2021-01-21 10:10:00|1645.05|1645.05|1647.73|1647.73|1647.73|1647.73|1645.05|1645.05|0
1611224100000|2021-01-21 10:15:00|1646.12|1646.12|1645.75|1645.75|1646.29|1646.29|1645.22|1645.22|0
1611224400000|2021-01-21 10:20:00|1645.22|1645.22|1645.75|1645.75|1645.75|1645.75|1645.22|1645.22|0
1611224700000|2021-01-21 10:25:00|1645.22|1645.22|1645.22|1645.22|1645.75|1645.75|1645.22|1645.22|0
1611225000000|2021-01-21 10:30:00|1644.68|1644.68|1644.68|1644.68|1644.68|1644.68|1643.61|1643.61|0
1611225300000|2021-01-21 10:35:00|1645.22|1645.22|1645.01|1645.01|1645.55|1645.55|1643.61|1643.61|0
1611225600000|2021-01-21 10:40:00|1645.55|1645.55|1646.62|1646.62|1646.62|1646.62|1645.55|1645.55|0
1611225900000|2021-01-21 10:45:00|1646.08|1646.08|1647.27|1647.27|1647.27|1647.27|1646.08|1646.08|0
1611226200000|2021-01-21 10:50:00|1647.8|1647.8|1647.8|1647.8|1647.8|1647.8|1647.27|1647.27|0
1611226500000|2021-01-21 10:55:00|1647.27|1647.27|1647.65|1647.65|1647.8|1647.8|1646.19|1646.19|0
1611226800000|2021-01-21 11:00:00|1647.11|1647.11|1645.19|1645.19|1647.11|1647.11|1645.19|1645.19|0
1611227100000|2021-01-21 11:05:00|1645.73|1645.73|1645.42|1645.42|1645.73|1645.73|1644.35|1644.35|0
1611227400000|2021-01-21 11:10:00|1644.35|1644.35|1643.81|1643.81|1644.88|1644.88|1643.28|1643.28|0
1611227700000|2021-01-21 11:15:00|1644.35|1644.35|1643.81|1643.81|1644.35|1644.35|1642.74|1642.74|0
1611228000000|2021-01-21 11:20:00|1643.28|1643.28|1649.71|1649.71|1650.24|1650.24|1643.28|1643.28|0
1611228300000|2021-01-21 11:25:00|1650.24|1650.24|1645.96|1645.96|1650.24|1650.24|1645.96|1645.96|0
1611228600000|2021-01-21 11:30:00|1645.42|1645.42|1646.66|1646.66|1646.66|1646.66|1645.42|1645.42|0
1611228900000|2021-01-21 11:35:00|1646.12|1646.12|1646.66|1646.66|1646.66|1646.66|1645.58|1645.58|0
1611229200000|2021-01-21 11:40:00|1646.12|1646.12|1646.12|1646.12|1646.66|1646.66|1644.51|1644.51|0
1611229500000|2021-01-21 11:45:00|1645.58|1645.58|1646.66|1646.66|1646.66|1646.66|1644.51|1644.51|0
1611229800000|2021-01-21 11:50:00|1645.05|1645.05|1645.58|1645.58|1646.12|1646.12|1645.05|1645.05|0
1611230100000|2021-01-21 11:55:00|1645.05|1645.05|1645.51|1645.51|1646.12|1646.12|1645.05|1645.05|0
1611230400000|2021-01-21 12:00:00|1645.56|1645.56|1645.02|1645.02|1646.09|1646.09|1645.02|1645.02|0
1611230700000|2021-01-21 12:05:00|1645.56|1645.56|1645.56|1645.56|1646.09|1646.09|1645.56|1645.56|0
1611231000000|2021-01-21 12:10:00|1645.02|1645.02|1647.7|1647.7|1649.31|1649.31|1644.48|1644.48|0
1611231300000|2021-01-21 12:15:00|1646.09|1646.09|1646.09|1646.09|1646.09|1646.09|1646.09|1646.09|0
1611231600000|2021-01-21 12:20:00|1646.25|1646.25|1644.64|1644.64|1646.25|1646.25|1644.1|1644.1|0
1611231900000|2021-01-21 12:25:00|1645.17|1645.17|1646.95|1646.95|1646.95|1646.95|1645.17|1645.17|0
1611232200000|2021-01-21 12:30:00|1645.88|1645.88|1645.34|1645.34|1645.88|1645.88|1645.34|1645.34|0
1611232500000|2021-01-21 12:35:00|1645.5|1645.5|1646.08|1646.08|1646.62|1646.62|1645.5|1645.5|0
1611232800000|2021-01-21 12:40:00|1645.01|1645.01|1646.62|1646.62|1646.62|1646.62|1645.01|1645.01|0
1611233100000|2021-01-21 12:45:00|1646.08|1646.08|1642.87|1642.87|1646.08|1646.08|1642.33|1642.33|0
1611233400000|2021-01-21 12:50:00|1643.4|1643.4|1643.56|1643.56|1643.56|1643.56|1643.4|1643.4|0
1611233700000|2021-01-21 12:55:00|1644.09|1644.09|1643.4|1643.4|1644.09|1644.09|1641.95|1641.95|0
1611234000000|2021-01-21 13:00:00|1642.87|1642.87|1643.42|1643.42|1643.42|1643.42|1642.87|1642.87|0
1611234300000|2021-01-21 13:05:00|1644.5|1644.5|1643.59|1643.59|1645.2|1645.2|1643.59|1643.59|0
1611234600000|2021-01-21 13:10:00|1643.67|1643.67|1643.67|1643.67|1644.21|1644.21|1643.67|1643.67|0
1611234900000|2021-01-21 13:15:00|1644.21|1644.21|1643.67|1643.67|1644.21|1644.21|1643.14|1643.14|0
1611235200000|2021-01-21 13:20:00|1643.14|1643.14|1643.67|1643.67|1643.67|1643.67|1643.14|1643.14|0
1611235500000|2021-01-21 13:25:00|1643.14|1643.14|1643.14|1643.14|1643.67|1643.67|1643.14|1643.14|0
1611235800000|2021-01-21 13:30:00|1643.67|1643.67|1641.53|1641.53|1643.67|1643.67|1640.99|1640.99|0
1611236100000|2021-01-21 13:35:00|1641.28|1641.28|1635.94|1635.94|1641.28|1641.28|1635.41|1635.41|0
1611236400000|2021-01-21 13:40:00|1637.01|1637.01|1638.66|1638.66|1639.16|1639.16|1637.01|1637.01|0
1611236700000|2021-01-21 13:45:00|1639.2|1639.2|1638.33|1638.33|1639.73|1639.73|1637.8|1637.8|0
1611237000000|2021-01-21 13:50:00|1639.4|1639.4|1634.58|1634.58|1639.94|1639.94|1634.58|1634.58|0
1611237300000|2021-01-21 13:55:00|1635.12|1635.12|1635.65|1635.65|1637.26|1637.26|1634.04|1634.04|0
1611237600000|2021-01-21 14:00:00|1636.19|1636.19|1638.87|1638.87|1638.87|1638.87|1635.12|1635.12|0
1611237900000|2021-01-21 14:05:00|1638.33|1638.33|1637.8|1637.8|1638.33|1638.33|1637.26|1637.26|0
1611238200000|2021-01-21 14:10:00|1638.87|1638.87|1638.87|1638.87|1639.94|1639.94|1638.33|1638.33|0
1611238500000|2021-01-21 14:15:00|1639.94|1639.94|1637.26|1637.26|1639.94|1639.94|1637.26|1637.26|0
1611238800000|2021-01-21 14:20:00|1638.33|1638.33|1636.72|1636.72|1639.4|1639.4|1636.72|1636.72|0
1611239100000|2021-01-21 14:25:00|1636.57|1636.57|1637.1|1637.1|1638.18|1638.18|1636.57|1636.57|0
1611239400000|2021-01-21 14:30:00|1637.64|1637.64|1636.41|1636.41|1638.71|1638.71|1635.34|1635.34|0
1611239700000|2021-01-21 14:35:00|1635.88|1635.88|1633.04|1633.04|1635.88|1635.88|1633.04|1633.04|0
1611240000000|2021-01-21 14:40:00|1633.09|1633.09|1631.96|1631.96|1633.57|1633.57|1630.74|1630.74|0
1611240300000|2021-01-21 14:45:00|1633.03|1633.03|1629.9|1629.9|1633.57|1633.57|1629.9|1629.9|0
1611240600000|2021-01-21 14:50:00|1630.44|1630.44|1633.37|1633.37|1634.19|1634.19|1630.44|1630.44|0
1611240900000|2021-01-21 14:55:00|1632.3|1632.3|1637.12|1637.12|1637.66|1637.66|1632.3|1632.3|0
1611241200000|2021-01-21 15:00:00|1637.33|1637.33|1639.63|1639.63|1639.63|1639.63|1637.33|1637.33|0
1611241500000|2021-01-21 15:05:00|1638.56|1638.56|1640.62|1640.62|1641.15|1641.15|1637.94|1637.94|0
1611241800000|2021-01-21 15:10:00|1640.08|1640.08|1643.3|1643.3|1643.3|1643.3|1640.08|1640.08|0
1611242100000|2021-01-21 15:15:00|1643.83|1643.83|1643.45|1643.45|1643.99|1643.99|1642.76|1642.76|0
1611242400000|2021-01-21 15:20:00|1643.61|1643.61|1639.48|1639.48|1643.61|1643.61|1639.48|1639.48|0
1611242700000|2021-01-21 15:25:00|1638.94|1638.94|1642.69|1642.69|1642.69|1642.69|1638.94|1638.94|0
1611243000000|2021-01-21 15:30:00|1642.16|1642.16|1643.76|1643.76|1644.83|1644.83|1640.55|1640.55|0
1611243300000|2021-01-21 15:35:00|1643.23|1643.23|1643.07|1643.07|1643.61|1643.61|1642|1642|0
1611243600000|2021-01-21 15:40:00|1642.54|1642.54|1640.97|1640.97|1642.54|1642.54|1640.43|1640.43|0
1611243900000|2021-01-21 15:45:00|1640.85|1640.85|1643.9|1643.9|1643.9|1643.9|1640.85|1640.85|0
1611244200000|2021-01-21 15:50:00|1643.36|1643.36|1642.7|1642.7|1643.94|1643.94|1641.09|1641.09|0
1611244500000|2021-01-21 15:55:00|1642.16|1642.16|1641.78|1641.78|1642.16|1642.16|1641.09|1641.09|0
1611244800000|2021-01-21 16:00:00|1642.32|1642.32|1643.32|1643.32|1643.47|1643.47|1642.32|1642.32|0
1611245100000|2021-01-21 16:05:00|1643.85|1643.85|1643.08|1643.08|1643.85|1643.85|1642.7|1642.7|0
1611245400000|2021-01-21 16:10:00|1642.55|1642.55|1643.86|1643.86|1643.86|1643.86|1642.55|1642.55|0
1611245700000|2021-01-21 16:15:00|1644.4|1644.4|1643.86|1643.86|1644.4|1644.4|1643.71|1643.71|0
1611246000000|2021-01-21 16:20:00|1644.02|1644.02|1644.56|1644.56|1645.09|1645.09|1643.48|1643.48|0
1611246300000|2021-01-21 16:25:00|1644.43|1644.43|1643.37|1643.37|1644.97|1644.97|1642.83|1642.83|0
1611303300000|2021-01-22 08:15:00|1638.38|1638.38|1637.31|1637.31|1641.06|1641.06|1637.31|1637.31|0
1611303600000|2021-01-22 08:20:00|1636.77|1636.77|1637.31|1637.31|1637.85|1637.85|1634.63|1634.63|0
1611303900000|2021-01-22 08:25:00|1639.45|1639.45|1637.31|1637.31|1639.45|1639.45|1636.77|1636.77|0
1611304200000|2021-01-22 08:30:00|1637.1|1637.1|1637.6|1637.6|1639.74|1639.74|1637.06|1637.06|0
1611304500000|2021-01-22 08:35:00|1637.06|1637.06|1637.48|1637.48|1637.6|1637.6|1635.99|1635.99|0
1611304800000|2021-01-22 08:40:00|1636.94|1636.94|1636.94|1636.94|1636.94|1636.94|1634.8|1634.8|0
1611305100000|2021-01-22 08:45:00|1637.48|1637.48|1638.05|1638.05|1638.59|1638.59|1636.98|1636.98|0
1611305400000|2021-01-22 08:50:00|1638.14|1638.14|1642.42|1642.42|1642.96|1642.96|1638.14|1638.14|0
1611305700000|2021-01-22 08:55:00|1641.89|1641.89|1640.81|1640.81|1641.89|1641.89|1640.28|1640.28|0
1611306000000|2021-01-22 09:00:00|1639.74|1639.74|1640.28|1640.28|1640.81|1640.81|1639.74|1639.74|0
1611306300000|2021-01-22 09:05:00|1640.69|1640.69|1638.63|1638.63|1641.27|1641.27|1638.63|1638.63|0
1611306600000|2021-01-22 09:10:00|1638.09|1638.09|1640.24|1640.24|1641.31|1641.31|1638.09|1638.09|0
1611306900000|2021-01-22 09:15:00|1641.63|1641.63|1643.09|1643.09|1643.09|1643.09|1641.63|1641.63|0
1611307200000|2021-01-22 09:20:00|1643.62|1643.62|1643.62|1643.62|1644.69|1644.69|1643.09|1643.09|0
1611307500000|2021-01-22 09:25:00|1643.47|1643.47|1642.47|1642.47|1643.47|1643.47|1642.47|1642.47|0
1611307800000|2021-01-22 09:30:00|1642.31|1642.31|1642.92|1642.92|1642.92|1642.92|1641.85|1641.85|0
1611308100000|2021-01-22 09:35:00|1642.38|1642.38|1642.69|1642.69|1643.23|1643.23|1642.38|1642.38|0
1611308400000|2021-01-22 09:40:00|1642.16|1642.16|1638.49|1638.49|1642.16|1642.16|1638.49|1638.49|0
1611308700000|2021-01-22 09:45:00|1637.41|1637.41|1638.57|1638.57|1638.57|1638.57|1637.25|1637.25|0
1611309000000|2021-01-22 09:50:00|1638.65|1638.65|1639.19|1639.19|1639.19|1639.19|1638.65|1638.65|0
1611309300000|2021-01-22 09:55:00|1638.65|1638.65|1638.12|1638.12|1639.19|1639.19|1638.12|1638.12|0
1611309600000|2021-01-22 10:00:00|1638.65|1638.65|1639.19|1639.19|1639.19|1639.19|1637.58|1637.58|0
1611309900000|2021-01-22 10:05:00|1639.72|1639.72|1639.72|1639.72|1640.26|1640.26|1639.72|1639.72|0
1611310200000|2021-01-22 10:10:00|1639.19|1639.19|1641.02|1641.02|1642.4|1642.4|1639.19|1639.19|0
1611310500000|2021-01-22 10:15:00|1641.18|1641.18|1640.76|1640.76|1641.78|1641.78|1640.17|1640.17|0
1611310800000|2021-01-22 10:20:00|1641.3|1641.3|1640.38|1640.38|1641.3|1641.3|1639.85|1639.85|0
1611311100000|2021-01-22 10:25:00|1640.23|1640.23|1639.2|1639.2|1640.23|1640.23|1639.15|1639.15|0
1611311400000|2021-01-22 10:30:00|1639.15|1639.15|1639.15|1639.15|1639.15|1639.15|1639.15|1639.15|0
1611311700000|2021-01-22 10:35:00|1639.69|1639.69|1638.53|1638.53|1639.69|1639.69|1638.53|1638.53|0
1611312000000|2021-01-22 10:40:00|1638.69|1638.69|1637.5|1637.5|1639.23|1639.23|1637.5|1637.5|0
1611312300000|2021-01-22 10:45:00|1637.66|1637.66|1636.44|1636.44|1637.97|1637.97|1635.91|1635.91|0
1611312600000|2021-01-22 10:50:00|1636.98|1636.98|1638.96|1638.96|1639.12|1639.12|1636.98|1636.98|0
1611312900000|2021-01-22 10:55:00|1639|1639|1638.46|1638.46|1639|1639|1638.46|1638.46|0
1611313200000|2021-01-22 11:00:00|1639|1639|1640.64|1640.64|1640.64|1640.64|1639|1639|0
1611313500000|2021-01-22 11:05:00|1640.1|1640.1|1640.03|1640.03|1641.64|1641.64|1639.56|1639.56|0
1611313800000|2021-01-22 11:10:00|1639.49|1639.49|1637.89|1637.89|1639.49|1639.49|1637.89|1637.89|0
1611314100000|2021-01-22 11:15:00|1637.35|1637.35|1636.17|1636.17|1637.35|1637.35|1635.63|1635.63|0
1611314400000|2021-01-22 11:20:00|1636.7|1636.7|1635.63|1635.63|1636.7|1636.7|1635.63|1635.63|0
1611314700000|2021-01-22 11:25:00|1635.09|1635.09|1632.57|1632.57|1635.09|1635.09|1632.57|1632.57|0
1611315000000|2021-01-22 11:30:00|1632.03|1632.03|1627.75|1627.75|1632.03|1632.03|1627.21|1627.21|0
1611315300000|2021-01-22 11:35:00|1627.59|1627.59|1632.95|1632.95|1634.02|1634.02|1627.59|1627.59|0
1611315600000|2021-01-22 11:40:00|1632.41|1632.41|1630.27|1630.27|1632.41|1632.41|1630.27|1630.27|0
1611315900000|2021-01-22 11:45:00|1630.81|1630.81|1632.99|1632.99|1632.99|1632.99|1630.31|1630.31|0
1611316200000|2021-01-22 11:50:00|1631.92|1631.92|1630.31|1630.31|1631.92|1631.92|1629.78|1629.78|0
1611316500000|2021-01-22 11:55:00|1630.85|1630.85|1629.78|1629.78|1630.85|1630.85|1629.24|1629.24|0
1611316800000|2021-01-22 12:00:00|1630.31|1630.31|1630.85|1630.85|1630.85|1630.85|1629.78|1629.78|0
1611317100000|2021-01-22 12:05:00|1629.24|1629.24|1628.7|1628.7|1630.31|1630.31|1628.7|1628.7|0
1611317400000|2021-01-22 12:10:00|1628.17|1628.17|1629.24|1629.24|1629.24|1629.24|1628.17|1628.17|0
1611317700000|2021-01-22 12:15:00|1628.7|1628.7|1628.17|1628.17|1628.7|1628.7|1628.17|1628.17|0
1611318000000|2021-01-22 12:20:00|1627.1|1627.1|1628.17|1628.17|1628.17|1628.17|1626.56|1626.56|0
1611318300000|2021-01-22 12:25:00|1627.63|1627.63|1628.17|1628.17|1628.17|1628.17|1627.63|1627.63|0
1611318600000|2021-01-22 12:30:00|1627.63|1627.63|1628.17|1628.17|1628.17|1628.17|1627.1|1627.1|0
1611318900000|2021-01-22 12:35:00|1628.7|1628.7|1628.21|1628.21|1629.24|1629.24|1628.17|1628.17|0
1611319200000|2021-01-22 12:40:00|1628.05|1628.05|1628.44|1628.44|1628.44|1628.44|1627.9|1627.9|0
1611319500000|2021-01-22 12:45:00|1628.59|1628.59|1629.51|1629.51|1629.51|1629.51|1628.44|1628.44|0
1611319800000|2021-01-22 12:50:00|1630.58|1630.58|1629.82|1629.82|1630.62|1630.62|1629.82|1629.82|0
1611320100000|2021-01-22 12:55:00|1629.78|1629.78|1629.24|1629.24|1629.78|1629.78|1629.24|1629.24|0
1611320400000|2021-01-22 13:00:00|1628.7|1628.7|1629.78|1629.78|1629.78|1629.78|1628.7|1628.7|0
1611320700000|2021-01-22 13:05:00|1630.31|1630.31|1630.16|1630.16|1630.31|1630.31|1630.16|1630.16|0
1611321000000|2021-01-22 13:10:00|1629.09|1629.09|1630.07|1630.07|1630.07|1630.07|1629|1629|0
1611321300000|2021-01-22 13:15:00|1629|1629|1627.39|1627.39|1629|1629|1627.39|1627.39|0
1611321600000|2021-01-22 13:20:00|1627.93|1627.93|1628.09|1628.09|1628.47|1628.47|1627.39|1627.39|0
1611321900000|2021-01-22 13:25:00|1627.55|1627.55|1628.09|1628.09|1628.09|1628.09|1626.48|1626.48|0
1611322200000|2021-01-22 13:30:00|1628.13|1628.13|1629.2|1629.2|1629.2|1629.2|1628.13|1628.13|0
1611322500000|2021-01-22 13:35:00|1629.73|1629.73|1630.27|1630.27|1630.81|1630.81|1629.73|1629.73|0
1611322800000|2021-01-22 13:40:00|1630.81|1630.81|1633.49|1633.49|1634.02|1634.02|1630.81|1630.81|0
1611323100000|2021-01-22 13:45:00|1634.56|1634.56|1634.56|1634.56|1635.09|1635.09|1632.95|1632.95|0
1611323400000|2021-01-22 13:50:00|1635.09|1635.09|1633.44|1633.44|1635.63|1635.63|1633.44|1633.44|0
1611323700000|2021-01-22 13:55:00|1632.91|1632.91|1632.37|1632.37|1632.91|1632.91|1630.23|1630.23|0
1611324000000|2021-01-22 14:00:00|1632.91|1632.91|1635.05|1635.05|1635.05|1635.05|1632.91|1632.91|0
1611324300000|2021-01-22 14:05:00|1635.09|1635.09|1634.02|1634.02|1635.09|1635.09|1634.02|1634.02|0
1611324600000|2021-01-22 14:10:00|1635.09|1635.09|1634.02|1634.02|1635.09|1635.09|1634.02|1634.02|0
1611324900000|2021-01-22 14:15:00|1635.09|1635.09|1635.47|1635.47|1635.63|1635.63|1635.09|1635.09|0
1611325200000|2021-01-22 14:20:00|1634.94|1634.94|1636.55|1636.55|1636.55|1636.55|1634.94|1634.94|0
1611325500000|2021-01-22 14:25:00|1637.08|1637.08|1639.76|1639.76|1639.76|1639.76|1637.08|1637.08|0
1611325800000|2021-01-22 14:30:00|1639.23|1639.23|1640.83|1640.83|1642.98|1642.98|1638.15|1638.15|0
1611326100000|2021-01-22 14:35:00|1640.3|1640.3|1636.89|1636.89|1640.83|1640.83|1635.81|1635.81|0
1611326400000|2021-01-22 14:40:00|1635.81|1635.81|1635.81|1635.81|1636.89|1636.89|1635.81|1635.81|0
1611326700000|2021-01-22 14:45:00|1635.28|1635.28|1635.81|1635.81|1636.93|1636.93|1634.21|1634.21|0
1611327000000|2021-01-22 14:50:00|1636.35|1636.35|1634.21|1634.21|1636.35|1636.35|1632.06|1632.06|0
1611327300000|2021-01-22 14:55:00|1633.67|1633.67|1633.67|1633.67|1634.21|1634.21|1633.67|1633.67|0
1611327600000|2021-01-22 15:00:00|1634.21|1634.21|1634.25|1634.25|1635.86|1635.86|1634.21|1634.21|0
1611327900000|2021-01-22 15:05:00|1633.71|1633.71|1632.33|1632.33|1634.78|1634.78|1632.33|1632.33|0
1611328200000|2021-01-22 15:10:00|1631.79|1631.79|1632.71|1632.71|1632.71|1632.71|1631.48|1631.48|0
1611328500000|2021-01-22 15:15:00|1632.18|1632.18|1630.03|1630.03|1632.71|1632.71|1630.03|1630.03|0
1611328800000|2021-01-22 15:20:00|1630.57|1630.57|1628.96|1628.96|1630.57|1630.57|1628.96|1628.96|0
1611329100000|2021-01-22 15:25:00|1628.42|1628.42|1627.89|1627.89|1628.42|1628.42|1626.82|1626.82|0
1611329400000|2021-01-22 15:30:00|1627.35|1627.35|1629.5|1629.5|1630.03|1630.03|1627.35|1627.35|0
1611329700000|2021-01-22 15:35:00|1628.96|1628.96|1628.96|1628.96|1629.5|1629.5|1628.42|1628.42|0
1611330000000|2021-01-22 15:40:00|1629.5|1629.5|1630.07|1630.07|1631.1|1631.1|1629.5|1629.5|0
1611330300000|2021-01-22 15:45:00|1629.54|1629.54|1629|1629|1630.07|1630.07|1629|1629|0
1611330600000|2021-01-22 15:50:00|1628.47|1628.47|1628.47|1628.47|1628.47|1628.47|1627.93|1627.93|0
1611330900000|2021-01-22 15:55:00|1629|1629|1627.93|1627.93|1629|1629|1627.93|1627.93|0
1611331200000|2021-01-22 16:00:00|1628.47|1628.47|1627.77|1627.77|1628.85|1628.85|1627.77|1627.77|0
1611331500000|2021-01-22 16:05:00|1628.31|1628.31|1629.88|1629.88|1629.88|1629.88|1628.27|1628.27|0
1611331800000|2021-01-22 16:10:00|1629.34|1629.34|1629.34|1629.34|1629.34|1629.34|1627.69|1627.69|0
1611332100000|2021-01-22 16:15:00|1629.88|1629.88|1630.45|1630.45|1630.99|1630.99|1628.8|1628.8|0
1611332400000|2021-01-22 16:20:00|1629.92|1629.92|1627.66|1627.66|1630.65|1630.65|1627.66|1627.66|0
1611332700000|2021-01-22 16:25:00|1628.2|1628.2|1624.86|1624.86|1628.73|1628.73|1624.86|1624.86|0
1611562500000|2021-01-25 08:15:00|1626.44|1626.44|1619.77|1619.77|1626.44|1626.44|1619.77|1619.77|0
1611562800000|2021-01-25 08:20:00|1618.69|1618.69|1621.15|1621.15|1621.15|1621.15|1616.86|1616.86|0
1611563100000|2021-01-25 08:25:00|1620.08|1620.08|1620.54|1620.54|1620.54|1620.54|1615.03|1615.03|0
1611563400000|2021-01-25 08:30:00|1618.93|1618.93|1625.22|1625.22|1626.29|1626.29|1618.93|1618.93|0
1611563700000|2021-01-25 08:35:00|1625.69|1625.69|1621.7|1621.7|1625.69|1625.69|1621.7|1621.7|0
1611564000000|2021-01-25 08:40:00|1622.23|1622.23|1619.2|1619.2|1622.23|1622.23|1618.66|1618.66|0
1611564300000|2021-01-25 08:45:00|1619.74|1619.74|1621.5|1621.5|1621.5|1621.5|1619.74|1619.74|0
1611564600000|2021-01-25 08:50:00|1620.43|1620.43|1618.82|1618.82|1620.96|1620.96|1618.28|1618.28|0
1611564900000|2021-01-25 08:55:00|1618.66|1618.66|1619.2|1619.2|1620.27|1620.27|1618.66|1618.66|0
1611565200000|2021-01-25 09:00:00|1618.66|1618.66|1615.45|1615.45|1618.66|1618.66|1614.38|1614.38|0
1611565500000|2021-01-25 09:05:00|1615.98|1615.98|1619.58|1619.58|1619.58|1619.58|1615.29|1615.29|0
1611565800000|2021-01-25 09:10:00|1619.05|1619.05|1620.12|1620.12|1621.19|1621.19|1619.05|1619.05|0
1611566100000|2021-01-25 09:15:00|1621.19|1621.19|1619.58|1619.58|1621.19|1621.19|1619.05|1619.05|0
1611566400000|2021-01-25 09:20:00|1619.05|1619.05|1620.12|1620.12|1620.65|1620.65|1619.05|1619.05|0
1611566700000|2021-01-25 09:25:00|1620.65|1620.65|1621.72|1621.72|1621.72|1621.72|1620.65|1620.65|0
1611567000000|2021-01-25 09:30:00|1621.19|1621.19|1621.31|1621.31|1621.31|1621.31|1621.19|1621.19|0
1611567300000|2021-01-25 09:35:00|1622.38|1622.38|1622.38|1622.38|1622.38|1622.38|1622.38|1622.38|0
1611567600000|2021-01-25 09:40:00|1621.85|1621.85|1620.09|1620.09|1621.85|1621.85|1620.09|1620.09|0
1611567900000|2021-01-25 09:45:00|1619.55|1619.55|1618.11|1618.11|1619.59|1619.59|1617.98|1617.98|0
1611568200000|2021-01-25 09:50:00|1618.15|1618.15|1619.92|1619.92|1620.46|1620.46|1618.15|1618.15|0
1611568500000|2021-01-25 09:55:00|1620.46|1620.46|1620.99|1620.99|1620.99|1620.99|1620.46|1620.46|0
1611568800000|2021-01-25 10:00:00|1619.92|1619.92|1621.53|1621.53|1621.53|1621.53|1619.92|1619.92|0
1611569100000|2021-01-25 10:05:00|1622.6|1622.6|1621.21|1621.21|1622.6|1622.6|1621.21|1621.21|0
1611569400000|2021-01-25 10:10:00|1620.67|1620.67|1620.83|1620.83|1620.83|1620.83|1620.67|1620.67|0
1611569700000|2021-01-25 10:15:00|1621.36|1621.36|1620.29|1620.29|1621.36|1621.36|1620.29|1620.29|0
1611570000000|2021-01-25 10:20:00|1620.83|1620.83|1621.9|1621.9|1621.9|1621.9|1620.83|1620.83|0
1611570300000|2021-01-25 10:25:00|1621.36|1621.36|1626.19|1626.19|1628.87|1628.87|1621.36|1621.36|0
1611570600000|2021-01-25 10:30:00|1625.65|1625.65|1624.58|1624.58|1626.19|1626.19|1624.58|1624.58|0
1611570900000|2021-01-25 10:35:00|1624.04|1624.04|1623.51|1623.51|1624.04|1624.04|1623.51|1623.51|0
1611571200000|2021-01-25 10:40:00|1624.58|1624.58|1619.96|1619.96|1624.58|1624.58|1619.96|1619.96|0
1611571500000|2021-01-25 10:45:00|1620.21|1620.21|1620.17|1620.17|1621.86|1621.86|1619.63|1619.63|0
1611571800000|2021-01-25 10:50:00|1620.7|1620.7|1619.63|1619.63|1620.7|1620.7|1619.63|1619.63|0
1611572100000|2021-01-25 10:55:00|1619.1|1619.1|1618.56|1618.56|1620.7|1620.7|1618.56|1618.56|0
1611572400000|2021-01-25 11:00:00|1617.49|1617.49|1616.87|1616.87|1617.49|1617.49|1614.73|1614.73|0
1611572700000|2021-01-25 11:05:00|1616.33|1616.33|1615.42|1615.42|1616.49|1616.49|1615.42|1615.42|0
1611573000000|2021-01-25 11:10:00|1615.95|1615.95|1617.02|1617.02|1617.02|1617.02|1615.95|1615.95|0
1611573300000|2021-01-25 11:15:00|1615.95|1615.95|1621.85|1621.85|1621.85|1621.85|1615.95|1615.95|0
1611573600000|2021-01-25 11:20:00|1621.31|1621.31|1620.78|1620.78|1621.31|1621.31|1619.7|1619.7|0
1611573900000|2021-01-25 11:25:00|1620.65|1620.65|1620.12|1620.12|1621.19|1621.19|1620.12|1620.12|0
1611574200000|2021-01-25 11:30:00|1620.03|1620.03|1621.39|1621.39|1621.48|1621.48|1619.87|1619.87|0
1611574500000|2021-01-25 11:35:00|1621.93|1621.93|1623.69|1623.69|1623.69|1623.69|1621.93|1621.93|0
1611574800000|2021-01-25 11:40:00|1623.16|1623.16|1622.69|1622.69|1624.15|1624.15|1622.54|1622.54|0
1611575100000|2021-01-25 11:45:00|1622.16|1622.16|1621.13|1621.13|1622.74|1622.74|1616.76|1616.76|0
1611575400000|2021-01-25 11:50:00|1621.66|1621.66|1620.21|1620.21|1622.35|1622.35|1620.21|1620.21|0
1611575700000|2021-01-25 11:55:00|1619.14|1619.14|1617.08|1617.08|1619.14|1619.14|1617|1617|0
1611576000000|2021-01-25 12:00:00|1616.54|1616.54|1616.69|1616.69|1618.15|1618.15|1616.11|1616.11|0
1611576300000|2021-01-25 12:05:00|1617.22|1617.22|1615.91|1615.91|1617.22|1617.22|1615.91|1615.91|0
1611576600000|2021-01-25 12:10:00|1615.79|1615.79|1616.06|1616.06|1617.13|1617.13|1615.79|1615.79|0
1611576900000|2021-01-25 12:15:00|1615.52|1615.52|1611.77|1611.77|1615.52|1615.52|1611.77|1611.77|0
1611577200000|2021-01-25 12:20:00|1610.7|1610.7|1608.55|1608.55|1611.77|1611.77|1608.55|1608.55|0
1611577500000|2021-01-25 12:25:00|1608.02|1608.02|1608.71|1608.71|1609.24|1609.24|1606.95|1606.95|0
1611577800000|2021-01-25 12:30:00|1609.78|1609.78|1604.56|1604.56|1609.78|1609.78|1604.56|1604.56|0
1611578100000|2021-01-25 12:35:00|1604.71|1604.71|1605.9|1605.9|1605.94|1605.94|1604.71|1604.71|0
1611578400000|2021-01-25 12:40:00|1605.36|1605.36|1605.54|1605.54|1606.39|1606.39|1605.36|1605.36|0
1611578700000|2021-01-25 12:45:00|1605.01|1605.01|1599.11|1599.11|1605.54|1605.54|1599.11|1599.11|0
1611579000000|2021-01-25 12:50:00|1598.58|1598.58|1594.04|1594.04|1598.58|1598.58|1590.83|1590.83|0
1611579300000|2021-01-25 12:55:00|1593.51|1593.51|1597.1|1597.1|1597.1|1597.1|1592.97|1592.97|0
1611579600000|2021-01-25 13:00:00|1596.57|1596.57|1592.28|1592.28|1596.57|1596.57|1592.28|1592.28|0
1611579900000|2021-01-25 13:05:00|1591.75|1591.75|1590.76|1590.76|1592.36|1592.36|1584.24|1584.24|0
1611580200000|2021-01-25 13:10:00|1591.29|1591.29|1591.25|1591.25|1592.36|1592.36|1590.18|1590.18|0
1611580500000|2021-01-25 13:15:00|1591.79|1591.79|1590.1|1590.1|1591.79|1591.79|1589.64|1589.64|0
1611580800000|2021-01-25 13:20:00|1589.56|1589.56|1589.02|1589.02|1590.63|1590.63|1587.42|1587.42|0
1611581100000|2021-01-25 13:25:00|1588.49|1588.49|1586.22|1586.22|1589.44|1589.44|1585.69|1585.69|0
1611581400000|2021-01-25 13:30:00|1586.76|1586.76|1582.97|1582.97|1586.76|1586.76|1582.97|1582.97|0
1611581700000|2021-01-25 13:35:00|1582.43|1582.43|1582.97|1582.97|1585.64|1585.64|1582.43|1582.43|0
1611582000000|2021-01-25 13:40:00|1582.43|1582.43|1586.18|1586.18|1586.18|1586.18|1581.89|1581.89|0
1611582300000|2021-01-25 13:45:00|1585.64|1585.64|1586.46|1586.46|1587.94|1587.94|1585.11|1585.11|0
1611582600000|2021-01-25 13:50:00|1587|1587|1594.82|1594.82|1594.94|1594.94|1587|1587|0
1611582900000|2021-01-25 13:55:00|1594.28|1594.28|1593.86|1593.86|1594.93|1594.93|1592.25|1592.25|0
1611583200000|2021-01-25 14:00:00|1593.32|1593.32|1590.6|1590.6|1593.86|1593.86|1590.07|1590.07|0
1611583500000|2021-01-25 14:05:00|1590.07|1590.07|1593.06|1593.06|1593.06|1593.06|1590.07|1590.07|0
1611583800000|2021-01-25 14:10:00|1593.14|1593.14|1588.94|1588.94|1594.83|1594.83|1588.94|1588.94|0
1611584100000|2021-01-25 14:15:00|1589.47|1589.47|1589.83|1589.83|1589.83|1589.83|1585.64|1585.64|0
1611584400000|2021-01-25 14:20:00|1589.3|1589.3|1591.28|1591.28|1592.2|1592.2|1589.3|1589.3|0
1611584700000|2021-01-25 14:25:00|1592.36|1592.36|1592.4|1592.4|1592.4|1592.4|1590.25|1590.25|0
1611585000000|2021-01-25 14:30:00|1592.44|1592.44|1592.03|1592.03|1595.24|1595.24|1592.03|1592.03|0
1611585300000|2021-01-25 14:35:00|1592.56|1592.56|1591.49|1591.49|1593.1|1593.1|1590.95|1590.95|0
1611585600000|2021-01-25 14:40:00|1590.95|1590.95|1590.53|1590.53|1591.6|1591.6|1590|1590|0
1611585900000|2021-01-25 14:45:00|1591.07|1591.07|1586.94|1586.94|1591.07|1591.07|1586.94|1586.94|0
1611586200000|2021-01-25 14:50:00|1586.4|1586.4|1586.24|1586.24|1587.32|1587.32|1585.71|1585.71|0
1611586500000|2021-01-25 14:55:00|1586.37|1586.37|1585.96|1585.96|1587.72|1587.72|1585.96|1585.96|0
1611586800000|2021-01-25 15:00:00|1586.49|1586.49|1597.29|1597.29|1597.29|1597.29|1586.49|1586.49|0
1611587100000|2021-01-25 15:05:00|1597.83|1597.83|1595.91|1595.91|1600.2|1600.2|1595.91|1595.91|0
1611587400000|2021-01-25 15:10:00|1596.45|1596.45|1596.98|1596.98|1597.52|1597.52|1593.77|1593.77|0
1611587700000|2021-01-25 15:15:00|1599.66|1599.66|1598.59|1598.59|1599.66|1599.66|1597.52|1597.52|0
1611588000000|2021-01-25 15:20:00|1598.75|1598.75|1598.71|1598.71|1598.75|1598.75|1597.63|1597.63|0
1611588300000|2021-01-25 15:25:00|1599.24|1599.24|1598.98|1598.98|1601|1601|1598.45|1598.45|0
1611588600000|2021-01-25 15:30:00|1599.52|1599.52|1598.8|1598.8|1599.52|1599.52|1597.95|1597.95|0
1611588900000|2021-01-25 15:35:00|1599.34|1599.34|1594.02|1594.02|1599.38|1599.38|1594.02|1594.02|0
1611589200000|2021-01-25 15:40:00|1595.09|1595.09|1594.55|1594.55|1596.16|1596.16|1594.55|1594.55|0
1611589500000|2021-01-25 15:45:00|1595.63|1595.63|1594.64|1594.64|1598.69|1598.69|1594.4|1594.4|0
1611589800000|2021-01-25 15:50:00|1594.59|1594.59|1595.2|1595.2|1595.2|1595.2|1593.44|1593.44|0
1611590100000|2021-01-25 15:55:00|1594.67|1594.67|1591.41|1591.41|1594.67|1594.67|1590.88|1590.88|0
1611590400000|2021-01-25 16:00:00|1590.34|1590.34|1590.71|1590.71|1591.95|1591.95|1589.64|1589.64|0
1611590700000|2021-01-25 16:05:00|1589.64|1589.64|1589.64|1589.64|1590.22|1590.22|1588.03|1588.03|0
1611591000000|2021-01-25 16:10:00|1588.57|1588.57|1593.82|1593.82|1593.82|1593.82|1588.57|1588.57|0
1611591300000|2021-01-25 16:15:00|1592.79|1592.79|1595.29|1595.29|1595.29|1595.29|1592.61|1592.61|0
1611591600000|2021-01-25 16:20:00|1595.82|1595.82|1598.57|1598.57|1598.57|1598.57|1595.82|1595.82|0
1611591900000|2021-01-25 16:25:00|1598.04|1598.04|1595.64|1595.64|1598.57|1598.57|1595.17|1595.17|0
1611648900000|2021-01-26 08:15:00|1618.19|1618.19|1612.84|1612.84|1622.48|1622.48|1611.76|1611.76|0
1611649200000|2021-01-26 08:20:00|1611.76|1611.76|1609.62|1609.62|1614.98|1614.98|1609.62|1609.62|0
1611649500000|2021-01-26 08:25:00|1611.23|1611.23|1609.62|1609.62|1613.37|1613.37|1607.48|1607.48|0
1611649800000|2021-01-26 08:30:00|1608.01|1608.01|1607.48|1607.48|1611.76|1611.76|1607.48|1607.48|0
1611650100000|2021-01-26 08:35:00|1609.08|1609.08|1613.37|1613.37|1614.98|1614.98|1609.08|1609.08|0
1611650400000|2021-01-26 08:40:00|1613.5|1613.5|1612.34|1612.34|1613.74|1613.74|1611.81|1611.81|0
1611650700000|2021-01-26 08:45:00|1612.88|1612.88|1612.3|1612.3|1615.02|1615.02|1611.76|1611.76|0
1611651000000|2021-01-26 08:50:00|1612.84|1612.84|1611.23|1611.23|1612.84|1612.84|1611.23|1611.23|0
1611651300000|2021-01-26 08:55:00|1608.55|1608.55|1608.01|1608.01|1608.55|1608.55|1605.87|1605.87|0
1611651600000|2021-01-26 09:00:00|1607.89|1607.89|1616.46|1616.46|1616.46|1616.46|1607.89|1607.89|0
1611651900000|2021-01-26 09:05:00|1617|1617|1618.61|1618.61|1619.68|1619.68|1617|1617|0
1611652200000|2021-01-26 09:10:00|1619.68|1619.68|1619.82|1619.82|1622.89|1622.89|1619.14|1619.14|0
1611652500000|2021-01-26 09:15:00|1619.29|1619.29|1618.32|1618.32|1620.51|1620.51|1618.32|1618.32|0
1611652800000|2021-01-26 09:20:00|1618.85|1618.85|1621.6|1621.6|1621.6|1621.6|1618.85|1618.85|0
1611653100000|2021-01-26 09:25:00|1621.06|1621.06|1625.5|1625.5|1625.5|1625.5|1621.06|1621.06|0
1611653400000|2021-01-26 09:30:00|1625.34|1625.34|1625.87|1625.87|1626.94|1626.94|1625.34|1625.34|0
1611653700000|2021-01-26 09:35:00|1626.41|1626.41|1623.11|1623.11|1626.41|1626.41|1622.66|1622.66|0
1611654000000|2021-01-26 09:40:00|1622.61|1622.61|1623.15|1623.15|1624.22|1624.22|1622.61|1622.61|0
1611654300000|2021-01-26 09:45:00|1623.69|1623.69|1622.08|1622.08|1623.69|1623.69|1622.08|1622.08|0
1611654600000|2021-01-26 09:50:00|1622.61|1622.61|1622.08|1622.08|1623.15|1623.15|1621.54|1621.54|0
1611654900000|2021-01-26 09:55:00|1621.54|1621.54|1621.54|1621.54|1622.08|1622.08|1619.94|1619.94|0
1611655200000|2021-01-26 10:00:00|1621.01|1621.01|1621.01|1621.01|1621.54|1621.54|1619.94|1619.94|0
1611655500000|2021-01-26 10:05:00|1620.47|1620.47|1616.72|1616.72|1620.47|1620.47|1616.72|1616.72|0
1611655800000|2021-01-26 10:10:00|1617.79|1617.79|1616.72|1616.72|1617.79|1617.79|1615.65|1615.65|0
1611656100000|2021-01-26 10:15:00|1617.79|1617.79|1617.26|1617.26|1618.86|1618.86|1617.26|1617.26|0
1611656400000|2021-01-26 10:20:00|1616.72|1616.72|1617.26|1617.26|1617.26|1617.26|1615.11|1615.11|0
1611656700000|2021-01-26 10:25:00|1617.79|1617.79|1617.26|1617.26|1617.79|1617.79|1616.18|1616.18|0
1611657000000|2021-01-26 10:30:00|1616.72|1616.72|1616.34|1616.34|1616.72|1616.72|1616.18|1616.18|0
1611657300000|2021-01-26 10:35:00|1616.49|1616.49|1614.89|1614.89|1616.49|1616.49|1614.35|1614.35|0
1611657600000|2021-01-26 10:40:00|1614.35|1614.35|1613.02|1613.02|1614.89|1614.89|1612.49|1612.49|0
1611657900000|2021-01-26 10:45:00|1614.09|1614.09|1616.32|1616.32|1616.32|1616.32|1614.09|1614.09|0
1611658200000|2021-01-26 10:50:00|1616.86|1616.86|1616.36|1616.36|1616.86|1616.86|1615.66|1615.66|0
1611658500000|2021-01-26 10:55:00|1615.83|1615.83|1609.85|1609.85|1615.83|1615.83|1609.85|1609.85|0
1611658800000|2021-01-26 11:00:00|1608.78|1608.78|1615.74|1615.74|1615.74|1615.74|1608.78|1608.78|0
1611659100000|2021-01-26 11:05:00|1616.28|1616.28|1619.49|1619.49|1620.03|1620.03|1615.21|1615.21|0
1611659400000|2021-01-26 11:10:00|1619.41|1619.41|1618.88|1618.88|1620.48|1620.48|1617.8|1617.8|0
1611659700000|2021-01-26 11:15:00|1619.41|1619.41|1617.8|1617.8|1619.95|1619.95|1617.8|1617.8|0
1611660000000|2021-01-26 11:20:00|1618.34|1618.34|1621.55|1621.55|1621.55|1621.55|1618.34|1618.34|0
1611660300000|2021-01-26 11:25:00|1621.02|1621.02|1619.95|1619.95|1621.02|1621.02|1619.95|1619.95|0
1611660600000|2021-01-26 11:30:00|1619.41|1619.41|1618.88|1618.88|1619.41|1619.41|1617.8|1617.8|0
1611660900000|2021-01-26 11:35:00|1619.41|1619.41|1619.86|1619.86|1620.48|1620.48|1619.41|1619.41|0
1611661200000|2021-01-26 11:40:00|1619.33|1619.33|1619.86|1619.86|1619.86|1619.86|1618.79|1618.79|0
1611661500000|2021-01-26 11:45:00|1620.4|1620.4|1623.62|1623.62|1623.62|1623.62|1620.4|1620.4|0
1611661800000|2021-01-26 11:50:00|1623.08|1623.08|1624.15|1624.15|1624.15|1624.15|1621.47|1621.47|0
1611662100000|2021-01-26 11:55:00|1623.62|1623.62|1622.61|1622.61|1623.62|1623.62|1622.61|1622.61|0
1611662400000|2021-01-26 12:00:00|1622.08|1622.08|1623.69|1623.69|1623.69|1623.69|1621.54|1621.54|0
1611662700000|2021-01-26 12:05:00|1624.22|1624.22|1625.13|1625.13|1628.18|1628.18|1624.22|1624.22|0
1611663000000|2021-01-26 12:10:00|1624.59|1624.59|1624.06|1624.06|1625.67|1625.67|1623.52|1623.52|0
1611663300000|2021-01-26 12:15:00|1623.52|1623.52|1622.45|1622.45|1623.52|1623.52|1622.45|1622.45|0
1611663600000|2021-01-26 12:20:00|1621.91|1621.91|1621.91|1621.91|1622.45|1622.45|1621.91|1621.91|0
1611663900000|2021-01-26 12:25:00|1621.38|1621.38|1620.84|1620.84|1621.91|1621.91|1620.84|1620.84|0
1611664200000|2021-01-26 12:30:00|1620.31|1620.31|1620.31|1620.31|1620.84|1620.84|1619.77|1619.77|0
1611664500000|2021-01-26 12:35:00|1619.77|1619.77|1620.14|1620.14|1620.68|1620.68|1617.63|1617.63|0
1611664800000|2021-01-26 12:40:00|1620.1|1620.1|1620.64|1620.64|1620.64|1620.64|1619.56|1619.56|0
1611665100000|2021-01-26 12:45:00|1621.71|1621.71|1620.1|1620.1|1621.71|1621.71|1620.1|1620.1|0
1611665400000|2021-01-26 12:50:00|1620.64|1620.64|1621.71|1621.71|1622.78|1622.78|1620.64|1620.64|0
1611665700000|2021-01-26 12:55:00|1621.17|1621.17|1621.17|1621.17|1623.32|1623.32|1621.17|1621.17|0
1611666000000|2021-01-26 13:00:00|1620.64|1620.64|1621.17|1621.17|1621.17|1621.17|1620.64|1620.64|0
1611666300000|2021-01-26 13:05:00|1621.71|1621.71|1620.1|1620.1|1622.78|1622.78|1620.1|1620.1|0
1611666600000|2021-01-26 13:10:00|1620.64|1620.64|1620.06|1620.06|1621.17|1621.17|1620.06|1620.06|0
1611666900000|2021-01-26 13:15:00|1619.52|1619.52|1620.6|1620.6|1620.6|1620.6|1618.99|1618.99|0
1611667200000|2021-01-26 13:20:00|1620.06|1620.06|1620.22|1620.22|1620.22|1620.22|1619.69|1619.69|0
1611667500000|2021-01-26 13:25:00|1619.15|1619.15|1617.55|1617.55|1619.15|1619.15|1617.55|1617.55|0
1611667800000|2021-01-26 13:30:00|1616.47|1616.47|1615.4|1615.4|1616.47|1616.47|1614.33|1614.33|0
1611668100000|2021-01-26 13:35:00|1616.47|1616.47|1618.62|1618.62|1618.62|1618.62|1616.47|1616.47|0
1611668400000|2021-01-26 13:40:00|1619.15|1619.15|1618.08|1618.08|1619.15|1619.15|1617.55|1617.55|0
1611668700000|2021-01-26 13:45:00|1618.62|1618.62|1620.22|1620.22|1620.22|1620.22|1618.62|1618.62|0
1611669000000|2021-01-26 13:50:00|1619.69|1619.69|1621.83|1621.83|1621.83|1621.83|1619.69|1619.69|0
1611669300000|2021-01-26 13:55:00|1622.37|1622.37|1624.51|1624.51|1624.51|1624.51|1621.3|1621.3|0
1611669600000|2021-01-26 14:00:00|1625.58|1625.58|1622.37|1622.37|1626.12|1626.12|1622.37|1622.37|0
1611669900000|2021-01-26 14:05:00|1622.21|1622.21|1624.36|1624.36|1625.43|1625.43|1622.21|1622.21|0
1611670200000|2021-01-26 14:10:00|1624.89|1624.89|1622.75|1622.75|1624.89|1624.89|1622.75|1622.75|0
1611670500000|2021-01-26 14:15:00|1623.28|1623.28|1623.82|1623.82|1623.82|1623.82|1620.07|1620.07|0
1611670800000|2021-01-26 14:20:00|1623.28|1623.28|1620.37|1620.37|1623.28|1623.28|1620.37|1620.37|0
1611671100000|2021-01-26 14:25:00|1620.9|1620.9|1618.97|1618.97|1621.44|1621.44|1618.97|1618.97|0
1611671400000|2021-01-26 14:30:00|1619.51|1619.51|1618.26|1618.26|1621.05|1621.05|1617.72|1617.72|0
1611671700000|2021-01-26 14:35:00|1617.18|1617.18|1614.5|1614.5|1617.18|1617.18|1613.97|1613.97|0
1611672000000|2021-01-26 14:40:00|1616.11|1616.11|1611.83|1611.83|1616.11|1616.11|1611.83|1611.83|0
1611672300000|2021-01-26 14:45:00|1613.43|1613.43|1613.97|1613.97|1614.5|1614.5|1610.75|1610.75|0
1611672600000|2021-01-26 14:50:00|1612.9|1612.9|1611.37|1611.37|1612.9|1612.9|1609.23|1609.23|0
1611672900000|2021-01-26 14:55:00|1611.91|1611.91|1611.58|1611.58|1612.11|1612.11|1609.43|1609.43|0
1611673200000|2021-01-26 15:00:00|1611.04|1611.04|1612.57|1612.57|1612.65|1612.65|1611.04|1611.04|0
1611673500000|2021-01-26 15:05:00|1612.65|1612.65|1615.91|1615.91|1617.51|1617.51|1612.65|1612.65|0
1611673800000|2021-01-26 15:10:00|1615.37|1615.37|1612.69|1612.69|1615.37|1615.37|1612.69|1612.69|0
1611674100000|2021-01-26 15:15:00|1612.16|1612.16|1612.16|1612.16|1613.23|1613.23|1611.08|1611.08|0
1611674400000|2021-01-26 15:20:00|1612.03|1612.03|1612.02|1612.02|1613.09|1613.09|1611.48|1611.48|0
1611674700000|2021-01-26 15:25:00|1613.09|1613.09|1615.89|1615.89|1615.89|1615.89|1613.09|1613.09|0
1611675000000|2021-01-26 15:30:00|1615.36|1615.36|1614.9|1614.9|1616.51|1616.51|1614.9|1614.9|0
1611675300000|2021-01-26 15:35:00|1615.98|1615.98|1619.16|1619.16|1619.16|1619.16|1615.44|1615.44|0
1611675600000|2021-01-26 15:40:00|1619.2|1619.2|1617.51|1617.51|1619.61|1619.61|1616.36|1616.36|0
1611675900000|2021-01-26 15:45:00|1616.97|1616.97|1618.36|1618.36|1618.89|1618.89|1616.82|1616.82|0
1611676200000|2021-01-26 15:50:00|1617.82|1617.82|1615.68|1615.68|1617.82|1617.82|1615.68|1615.68|0
1611676500000|2021-01-26 15:55:00|1616.21|1616.21|1612.77|1612.77|1616.21|1616.21|1611.7|1611.7|0
1611676800000|2021-01-26 16:00:00|1613.31|1613.31|1612.93|1612.93|1613.46|1613.46|1610.78|1610.78|0
1611677100000|2021-01-26 16:05:00|1612.39|1612.39|1612.49|1612.49|1612.62|1612.62|1610.47|1610.47|0
1611677400000|2021-01-26 16:10:00|1613.03|1613.03|1611.42|1611.42|1613.03|1613.03|1610.35|1610.35|0
1611677700000|2021-01-26 16:15:00|1611.38|1611.38|1610.31|1610.31|1611.38|1611.38|1610.31|1610.31|0
1611678000000|2021-01-26 16:20:00|1609.77|1609.77|1610.46|1610.46|1611|1611|1609.24|1609.24|0
1611678300000|2021-01-26 16:25:00|1609.93|1609.93|1612|1612|1612.61|1612.61|1609.39|1609.39|0
1611735300000|2021-01-27 08:15:00|1622.57|1622.57|1627.07|1627.07|1629.75|1629.75|1622.57|1622.57|0
1611735600000|2021-01-27 08:20:00|1625.46|1625.46|1626.53|1626.53|1630.28|1630.28|1624.92|1624.92|0
1611735900000|2021-01-27 08:25:00|1625.99|1625.99|1628.92|1628.92|1630.28|1630.28|1625.99|1625.99|0
1611736200000|2021-01-27 08:30:00|1629.46|1629.46|1630.94|1630.94|1633.08|1633.08|1628.92|1628.92|0
1611736500000|2021-01-27 08:35:00|1629.33|1629.33|1625.21|1625.21|1629.33|1629.33|1625.17|1625.17|0
1611736800000|2021-01-27 08:40:00|1622.53|1622.53|1627.31|1627.31|1628.51|1628.51|1622.53|1622.53|0
1611737100000|2021-01-27 08:45:00|1626.78|1626.78|1628.1|1628.1|1628.1|1628.1|1624.1|1624.1|0
1611737400000|2021-01-27 08:50:00|1628.64|1628.64|1622.02|1622.02|1629.17|1629.17|1622.02|1622.02|0
1611737700000|2021-01-27 08:55:00|1621.86|1621.86|1621.94|1621.94|1623.54|1623.54|1621.33|1621.33|0
1611738000000|2021-01-27 09:00:00|1623.01|1623.01|1631.33|1631.33|1631.33|1631.33|1623.01|1623.01|0
1611738300000|2021-01-27 09:05:00|1631.86|1631.86|1633.65|1633.65|1635.95|1635.95|1630.75|1630.75|0
1611738600000|2021-01-27 09:10:00|1633.12|1633.12|1633.13|1633.13|1634.74|1634.74|1632.58|1632.58|0
1611738900000|2021-01-27 09:15:00|1632.59|1632.59|1637.17|1637.17|1637.41|1637.41|1632.59|1632.59|0
1611739200000|2021-01-27 09:20:00|1637.7|1637.7|1636.63|1636.63|1640.38|1640.38|1636.1|1636.1|0
1611739500000|2021-01-27 09:25:00|1636.1|1636.1|1637.33|1637.33|1637.33|1637.33|1633.95|1633.95|0
1611739800000|2021-01-27 09:30:00|1636.26|1636.26|1638.4|1638.4|1639.48|1639.48|1636.26|1636.26|0
1611740100000|2021-01-27 09:35:00|1638.94|1638.94|1637.87|1637.87|1641.39|1641.39|1637.87|1637.87|0
1611740400000|2021-01-27 09:40:00|1637.33|1637.33|1638.82|1638.82|1638.82|1638.82|1635.6|1635.6|0
1611740700000|2021-01-27 09:45:00|1639.35|1639.35|1638.82|1638.82|1640.96|1640.96|1638.82|1638.82|0
1611741000000|2021-01-27 09:50:00|1639.35|1639.35|1639.93|1639.93|1640.42|1640.42|1638.86|1638.86|0
1611741300000|2021-01-27 09:55:00|1640.46|1640.46|1639.39|1639.39|1640.46|1640.46|1639.39|1639.39|0
1611741600000|2021-01-27 10:00:00|1638.86|1638.86|1637.33|1637.33|1638.86|1638.86|1635.72|1635.72|0
1611741900000|2021-01-27 10:05:00|1637.87|1637.87|1640.55|1640.55|1640.55|1640.55|1637.87|1637.87|0
1611742200000|2021-01-27 10:10:00|1641.62|1641.62|1641.46|1641.46|1642.15|1642.15|1640.55|1640.55|0
1611742500000|2021-01-27 10:15:00|1640.93|1640.93|1644.56|1644.56|1645.21|1645.21|1640.39|1640.39|0
1611742800000|2021-01-27 10:20:00|1645.09|1645.09|1644.63|1644.63|1647.77|1647.77|1644.63|1644.63|0
1611743100000|2021-01-27 10:25:00|1644.47|1644.47|1642.33|1642.33|1644.47|1644.47|1639.65|1639.65|0
1611743400000|2021-01-27 10:30:00|1642.48|1642.48|1640.88|1640.88|1643.02|1643.02|1640.88|1640.88|0
1611743700000|2021-01-27 10:35:00|1640.34|1640.34|1635.52|1635.52|1640.88|1640.88|1635.52|1635.52|0
1611744000000|2021-01-27 10:40:00|1636.05|1636.05|1633|1633|1637.12|1637.12|1631.93|1631.93|0
1611744300000|2021-01-27 10:45:00|1631.39|1631.39|1633|1633|1633|1633|1631.39|1631.39|0
1611744600000|2021-01-27 10:50:00|1634.07|1634.07|1635.68|1635.68|1636.75|1636.75|1634.07|1634.07|0
1611744900000|2021-01-27 10:55:00|1639.97|1639.97|1637.51|1637.51|1639.97|1639.97|1636.44|1636.44|0
1611745200000|2021-01-27 11:00:00|1636.98|1636.98|1633.61|1633.61|1637.51|1637.51|1632.54|1632.54|0
1611745500000|2021-01-27 11:05:00|1633.07|1633.07|1630.93|1630.93|1634.14|1634.14|1629.86|1629.86|0
1611745800000|2021-01-27 11:10:00|1630.39|1630.39|1632.5|1632.5|1633.03|1633.03|1630.35|1630.35|0
1611746100000|2021-01-27 11:15:00|1633.03|1633.03|1636.64|1636.64|1636.64|1636.64|1632.5|1632.5|0
1611746400000|2021-01-27 11:20:00|1636.1|1636.1|1640.66|1640.66|1641.24|1641.24|1636.1|1636.1|0
1611746700000|2021-01-27 11:25:00|1640.12|1640.12|1638.59|1638.59|1641.19|1641.19|1637.52|1637.52|0
1611747000000|2021-01-27 11:30:00|1638.43|1638.43|1633.26|1633.26|1639.5|1639.5|1633.26|1633.26|0
1611747300000|2021-01-27 11:35:00|1633.79|1633.79|1631.12|1631.12|1635.4|1635.4|1630.58|1630.58|0
1611747600000|2021-01-27 11:40:00|1630.04|1630.04|1625.98|1625.98|1630.27|1630.27|1625.98|1625.98|0
1611747900000|2021-01-27 11:45:00|1626.52|1626.52|1628|1628|1632.41|1632.41|1626.39|1626.39|0
1611748200000|2021-01-27 11:50:00|1627.47|1627.47|1628.5|1628.5|1629.61|1629.61|1626.78|1626.78|0
1611748500000|2021-01-27 11:55:00|1628.46|1628.46|1627.58|1627.58|1628.65|1628.65|1624.75|1624.75|0
1611748800000|2021-01-27 12:00:00|1628.65|1628.65|1628.28|1628.28|1628.82|1628.82|1627.58|1627.58|0
1611749100000|2021-01-27 12:05:00|1627.74|1627.74|1627.97|1627.97|1629.04|1629.04|1627.43|1627.43|0
1611749400000|2021-01-27 12:10:00|1627.43|1627.43|1625.13|1625.13|1627.81|1627.81|1625.13|1625.13|0
1611749700000|2021-01-27 12:15:00|1624.59|1624.59|1619.61|1619.61|1624.59|1624.59|1619.61|1619.61|0
1611750000000|2021-01-27 12:20:00|1621.22|1621.22|1621.76|1621.76|1621.76|1621.76|1617.47|1617.47|0
1611750300000|2021-01-27 12:25:00|1620.68|1620.68|1621.22|1621.22|1621.76|1621.76|1619.08|1619.08|0
1611750600000|2021-01-27 12:30:00|1620.68|1620.68|1619.61|1619.61|1621.22|1621.22|1618.01|1618.01|0
1611750900000|2021-01-27 12:35:00|1619.08|1619.08|1619.08|1619.08|1620.68|1620.68|1618.54|1618.54|0
1611751200000|2021-01-27 12:40:00|1620.15|1620.15|1621.22|1621.22|1623.9|1623.9|1619.08|1619.08|0
1611751500000|2021-01-27 12:45:00|1620.68|1620.68|1625.47|1625.47|1626.58|1626.58|1620.15|1620.15|0
1611751800000|2021-01-27 12:50:00|1624.93|1624.93|1621.71|1621.71|1626|1626|1621.71|1621.71|0
1611752100000|2021-01-27 12:55:00|1621.18|1621.18|1621.71|1621.71|1623.32|1623.32|1620.64|1620.64|0
1611752400000|2021-01-27 13:00:00|1621.18|1621.18|1621.18|1621.18|1622.25|1622.25|1619.57|1619.57|0
1611752700000|2021-01-27 13:05:00|1620.64|1620.64|1619.57|1619.57|1620.64|1620.64|1619.04|1619.04|0
1611753000000|2021-01-27 13:10:00|1620.64|1620.64|1619.49|1619.49|1620.64|1620.64|1619.49|1619.49|0
1611753300000|2021-01-27 13:15:00|1620.02|1620.02|1622.01|1622.01|1623.24|1623.24|1620.02|1620.02|0
1611753600000|2021-01-27 13:20:00|1622.55|1622.55|1620.18|1620.18|1622.86|1622.86|1619.64|1619.64|0
1611753900000|2021-01-27 13:25:00|1620.72|1620.72|1619.64|1619.64|1620.72|1620.72|1619.64|1619.64|0
1611754200000|2021-01-27 13:30:00|1620.18|1620.18|1617.17|1617.17|1620.18|1620.18|1617.17|1617.17|0
1611754500000|2021-01-27 13:35:00|1617.71|1617.71|1612.35|1612.35|1617.71|1617.71|1612.35|1612.35|0
1611754800000|2021-01-27 13:40:00|1611.81|1611.81|1616.55|1616.55|1616.55|1616.55|1610.74|1610.74|0
1611755100000|2021-01-27 13:45:00|1616.02|1616.02|1614.37|1614.37|1616.02|1616.02|1613.3|1613.3|0
1611755400000|2021-01-27 13:50:00|1614.9|1614.9|1611.28|1611.28|1615.44|1615.44|1611.28|1611.28|0
1611755700000|2021-01-27 13:55:00|1611.81|1611.81|1610.25|1610.25|1612.35|1612.35|1610.25|1610.25|0
1611756000000|2021-01-27 14:00:00|1610.78|1610.78|1605.46|1605.46|1611.85|1611.85|1604.93|1604.93|0
1611756300000|2021-01-27 14:05:00|1606|1606|1594.39|1594.39|1606|1606|1594.39|1594.39|0
1611756600000|2021-01-27 14:10:00|1594.92|1594.92|1594.39|1594.39|1594.92|1594.92|1584.2|1584.2|0
1611756900000|2021-01-27 14:15:00|1595.46|1595.46|1594.92|1594.92|1597.6|1597.6|1593.85|1593.85|0
1611757200000|2021-01-27 14:20:00|1594.39|1594.39|1601.89|1601.89|1601.89|1601.89|1593.85|1593.85|0
1611757500000|2021-01-27 14:25:00|1600.82|1600.82|1604.03|1604.03|1604.03|1604.03|1595.99|1595.99|0
1611757800000|2021-01-27 14:30:00|1605.1|1605.1|1599.21|1599.21|1606.17|1606.17|1597.06|1597.06|0
1611758100000|2021-01-27 14:35:00|1598.67|1598.67|1601.89|1601.89|1603.5|1603.5|1595.99|1595.99|0
1611758400000|2021-01-27 14:40:00|1601.35|1601.35|1594.11|1594.11|1602.42|1602.42|1594.11|1594.11|0
1611758700000|2021-01-27 14:45:00|1593.57|1593.57|1595.18|1595.18|1598.93|1598.93|1593.57|1593.57|0
1611759000000|2021-01-27 14:50:00|1594.64|1594.64|1593.01|1593.01|1595.22|1595.22|1589.01|1589.01|0
1611759300000|2021-01-27 14:55:00|1593.55|1593.55|1597.51|1597.51|1601.79|1601.79|1593.55|1593.55|0
1611759600000|2021-01-27 15:00:00|1596.43|1596.43|1601.59|1601.59|1601.59|1601.59|1595|1595|0
1611759900000|2021-01-27 15:05:00|1601.74|1601.74|1595.31|1595.31|1601.74|1601.74|1594.78|1594.78|0
1611760200000|2021-01-27 15:10:00|1594.78|1594.78|1585.91|1585.91|1594.78|1594.78|1585.38|1585.38|0
1611760500000|2021-01-27 15:15:00|1585.38|1585.38|1588.21|1588.21|1589.28|1589.28|1582.7|1582.7|0
1611760800000|2021-01-27 15:20:00|1587.68|1587.68|1587.83|1587.83|1589.97|1589.97|1587.68|1587.68|0
1611761100000|2021-01-27 15:25:00|1588.37|1588.37|1586.76|1586.76|1591.05|1591.05|1586.76|1586.76|0
1611761400000|2021-01-27 15:30:00|1587.3|1587.3|1586.07|1586.07|1591.05|1591.05|1585|1585|0
1611761700000|2021-01-27 15:35:00|1585.53|1585.53|1583.27|1583.27|1586.6|1586.6|1583.27|1583.27|0
1611762000000|2021-01-27 15:40:00|1582.73|1582.73|1586.1|1586.1|1586.1|1586.1|1581.12|1581.12|0
1611762300000|2021-01-27 15:45:00|1586.64|1586.64|1589.64|1589.64|1591.24|1591.24|1586.64|1586.64|0
1611762600000|2021-01-27 15:50:00|1588.56|1588.56|1589.64|1589.64|1589.64|1589.64|1588.41|1588.41|0
1611762900000|2021-01-27 15:55:00|1590.17|1590.17|1590.79|1590.79|1591.74|1591.74|1590.13|1590.13|0
1611763200000|2021-01-27 16:00:00|1590.25|1590.25|1595.81|1595.81|1595.81|1595.81|1590.25|1590.25|0
1611763500000|2021-01-27 16:05:00|1595.27|1595.27|1592.17|1592.17|1595.47|1595.47|1590.56|1590.56|0
1611763800000|2021-01-27 16:10:00|1592.09|1592.09|1592.24|1592.24|1593.16|1593.16|1589.41|1589.41|0
1611764100000|2021-01-27 16:15:00|1591.71|1591.71|1593.09|1593.09|1593.62|1593.62|1591.55|1591.55|0
1611764400000|2021-01-27 16:20:00|1592.01|1592.01|1592.13|1592.13|1592.13|1592.13|1590.94|1590.94|0
1611764700000|2021-01-27 16:25:00|1592.17|1592.17|1594.29|1594.29|1595.74|1595.74|1591.63|1591.63|0
1611821700000|2021-01-28 08:15:00|1597.88|1597.88|1588.76|1588.76|1599.49|1599.49|1588.29|1588.29|0
1611822000000|2021-01-28 08:20:00|1589.29|1589.29|1587.99|1587.99|1593.89|1593.89|1587.46|1587.46|0
1611822300000|2021-01-28 08:25:00|1588.61|1588.61|1590.98|1590.98|1592.21|1592.21|1586.16|1586.16|0
1611822600000|2021-01-28 08:30:00|1589.91|1589.91|1586.01|1586.01|1589.91|1589.91|1583.33|1583.33|0
1611822900000|2021-01-28 08:35:00|1585.48|1585.48|1582.08|1582.08|1585.48|1585.48|1581.01|1581.01|0
1611823200000|2021-01-28 08:40:00|1582.61|1582.61|1577.13|1577.13|1582.61|1582.61|1576.06|1576.06|0
1611823500000|2021-01-28 08:45:00|1578.2|1578.2|1580.84|1580.84|1583.52|1583.52|1576.55|1576.55|0
1611823800000|2021-01-28 08:50:00|1580.3|1580.3|1578.16|1578.16|1580.3|1580.3|1577.09|1577.09|0
1611824100000|2021-01-28 08:55:00|1577.63|1577.63|1576.33|1576.33|1577.63|1577.63|1573.49|1573.49|0
1611824400000|2021-01-28 09:00:00|1575.26|1575.26|1577.94|1577.94|1578.47|1578.47|1575.26|1575.26|0
1611824700000|2021-01-28 09:05:00|1578.47|1578.47|1570.41|1570.41|1579.01|1579.01|1570.41|1570.41|0
1611825000000|2021-01-28 09:10:00|1570.57|1570.57|1569.78|1569.78|1572.09|1572.09|1567.27|1567.27|0
1611825300000|2021-01-28 09:15:00|1570.86|1570.86|1568.18|1568.18|1570.86|1570.86|1568.18|1568.18|0
1611825600000|2021-01-28 09:20:00|1567.64|1567.64|1565.5|1565.5|1569.25|1569.25|1564.42|1564.42|0
1611825900000|2021-01-28 09:25:00|1564.42|1564.42|1563.35|1563.35|1566.03|1566.03|1562.82|1562.82|0
1611826200000|2021-01-28 09:30:00|1562.28|1562.28|1564.12|1564.12|1565.33|1565.33|1561.75|1561.75|0
1611826500000|2021-01-28 09:35:00|1562.52|1562.52|1558|1558|1562.52|1562.52|1557.47|1557.47|0
1611826800000|2021-01-28 09:40:00|1557.47|1557.47|1563.36|1563.36|1563.9|1563.9|1555.86|1555.86|0
1611827100000|2021-01-28 09:45:00|1563.52|1563.52|1569.34|1569.34|1569.88|1569.88|1563.45|1563.45|0
1611827400000|2021-01-28 09:50:00|1570.95|1570.95|1562.33|1562.33|1570.95|1570.95|1562.33|1562.33|0
1611827700000|2021-01-28 09:55:00|1561.8|1561.8|1559.61|1559.61|1562.33|1562.33|1557.51|1557.51|0
1611828000000|2021-01-28 10:00:00|1558.54|1558.54|1560.27|1560.27|1560.81|1560.81|1558.54|1558.54|0
1611828300000|2021-01-28 10:05:00|1560.81|1560.81|1563.49|1563.49|1564.02|1564.02|1559.74|1559.74|0
1611828600000|2021-01-28 10:10:00|1562.41|1562.41|1557.51|1557.51|1562.41|1562.41|1556.52|1556.52|0
1611828900000|2021-01-28 10:15:00|1557.82|1557.82|1562.82|1562.82|1562.82|1562.82|1557.66|1557.66|0
1611829200000|2021-01-28 10:20:00|1563.89|1563.89|1565.46|1565.46|1566.53|1566.53|1563.89|1563.89|0
1611829500000|2021-01-28 10:25:00|1565.99|1565.99|1565.5|1565.5|1566.57|1566.57|1564.38|1564.38|0
1611829800000|2021-01-28 10:30:00|1564.96|1564.96|1566.58|1566.58|1568.19|1568.19|1564.96|1564.96|0
1611830100000|2021-01-28 10:35:00|1567.12|1567.12|1568.57|1568.57|1569.26|1569.26|1566.05|1566.05|0
1611830400000|2021-01-28 10:40:00|1568.72|1568.72|1570.18|1570.18|1570.18|1570.18|1568.57|1568.57|0
1611830700000|2021-01-28 10:45:00|1570.71|1570.71|1567.51|1567.51|1571.79|1571.79|1567.5|1567.5|0
1611831000000|2021-01-28 10:50:00|1566.97|1566.97|1567.14|1567.14|1569.12|1569.12|1566.97|1566.97|0
1611831300000|2021-01-28 10:55:00|1568.74|1568.74|1566.07|1566.07|1569.28|1569.28|1565.53|1565.53|0
1611831600000|2021-01-28 11:00:00|1564.46|1564.46|1565.32|1565.32|1566.6|1566.6|1564.46|1564.46|0
1611831900000|2021-01-28 11:05:00|1564.79|1564.79|1559.43|1559.43|1564.79|1564.79|1558.36|1558.36|0
1611832200000|2021-01-28 11:10:00|1558.89|1558.89|1563.43|1563.43|1563.96|1563.96|1558.89|1558.89|0
1611832500000|2021-01-28 11:15:00|1565.04|1565.04|1565.57|1565.57|1566.11|1566.11|1563.96|1563.96|0
1611832800000|2021-01-28 11:20:00|1565.88|1565.88|1568.67|1568.67|1568.67|1568.67|1565.88|1565.88|0
1611833100000|2021-01-28 11:25:00|1567.6|1567.6|1568.72|1568.72|1568.72|1568.72|1567.6|1567.6|0
1611833400000|2021-01-28 11:30:00|1568.18|1568.18|1564.65|1564.65|1568.72|1568.72|1564.65|1564.65|0
1611833700000|2021-01-28 11:35:00|1564.12|1564.12|1564.45|1564.45|1565.73|1565.73|1564.12|1564.12|0
1611834000000|2021-01-28 11:40:00|1564.29|1564.29|1561.3|1561.3|1564.29|1564.29|1560.77|1560.77|0
1611834300000|2021-01-28 11:45:00|1561.84|1561.84|1562.91|1562.91|1563.98|1563.98|1561.84|1561.84|0
1611834600000|2021-01-28 11:50:00|1563.45|1563.45|1564.52|1564.52|1565.59|1565.59|1563.45|1563.45|0
1611834900000|2021-01-28 11:55:00|1565.05|1565.05|1559.45|1559.45|1566.13|1566.13|1559.45|1559.45|0
1611835200000|2021-01-28 12:00:00|1559.98|1559.98|1564.27|1564.27|1564.27|1564.27|1559.98|1559.98|0
1611835500000|2021-01-28 12:05:00|1564.81|1564.81|1566.26|1566.26|1567.87|1567.87|1564.65|1564.65|0
1611835800000|2021-01-28 12:10:00|1566.8|1566.8|1568.94|1568.94|1569.48|1569.48|1566.26|1566.26|0
1611836100000|2021-01-28 12:15:00|1569.09|1569.09|1568.71|1568.71|1570.32|1570.32|1567.64|1567.64|0
1611836400000|2021-01-28 12:20:00|1569.02|1569.02|1570.09|1570.09|1570.09|1570.09|1567.42|1567.42|0
1611836700000|2021-01-28 12:25:00|1569.56|1569.56|1570.64|1570.64|1570.64|1570.64|1567.95|1567.95|0
1611837000000|2021-01-28 12:30:00|1571.18|1571.18|1570.64|1570.64|1571.18|1571.18|1567.96|1567.96|0
1611837300000|2021-01-28 12:35:00|1571.18|1571.18|1569.57|1569.57|1572.78|1572.78|1569.57|1569.57|0
1611837600000|2021-01-28 12:40:00|1570.03|1570.03|1568.84|1568.84|1570.45|1570.45|1568.3|1568.3|0
1611837900000|2021-01-28 12:45:00|1569.37|1569.37|1569.91|1569.91|1569.91|1569.91|1566.16|1566.16|0
1611838200000|2021-01-28 12:50:00|1570.98|1570.98|1570.98|1570.98|1571.52|1571.52|1569.91|1569.91|0
1611838500000|2021-01-28 12:55:00|1571.06|1571.06|1567.12|1567.12|1571.4|1571.4|1567.12|1567.12|0
1611838800000|2021-01-28 13:00:00|1567.65|1567.65|1567.3|1567.3|1569.8|1569.8|1567.3|1567.3|0
1611839100000|2021-01-28 13:05:00|1566.23|1566.23|1567.84|1567.84|1568.37|1568.37|1565.16|1565.16|0
1611839400000|2021-01-28 13:10:00|1567.3|1567.3|1564.62|1564.62|1567.3|1567.3|1564.62|1564.62|0
1611839700000|2021-01-28 13:15:00|1564.09|1564.09|1566.23|1566.23|1567.3|1567.3|1563.01|1563.01|0
1611840000000|2021-01-28 13:20:00|1565.69|1565.69|1565.16|1565.16|1567.3|1567.3|1565.16|1565.16|0
1611840300000|2021-01-28 13:25:00|1565.69|1565.69|1563.01|1563.01|1565.69|1565.69|1563.01|1563.01|0
1611840600000|2021-01-28 13:30:00|1563.55|1563.55|1566.23|1566.23|1566.23|1566.23|1563.1|1563.1|0
1611840900000|2021-01-28 13:35:00|1567.3|1567.3|1566.77|1566.77|1567.3|1567.3|1566.77|1566.77|0
1611841200000|2021-01-28 13:40:00|1567.3|1567.3|1567.3|1567.3|1567.84|1567.84|1566.23|1566.23|0
1611841500000|2021-01-28 13:45:00|1566.77|1566.77|1568.29|1568.29|1568.37|1568.37|1566.77|1566.77|0
1611841800000|2021-01-28 13:50:00|1569.36|1569.36|1568.07|1568.07|1570.43|1570.43|1567.76|1567.76|0
1611842100000|2021-01-28 13:55:00|1567.91|1567.91|1570.28|1570.28|1570.28|1570.28|1567.91|1567.91|0
1611842400000|2021-01-28 14:00:00|1569.74|1569.74|1566.61|1566.61|1570.28|1570.28|1566.61|1566.61|0
1611842700000|2021-01-28 14:05:00|1566.08|1566.08|1564.41|1564.41|1566.61|1566.61|1562.27|1562.27|0
1611843000000|2021-01-28 14:10:00|1563.88|1563.88|1563.34|1563.34|1565.49|1565.49|1562.81|1562.81|0
1611843300000|2021-01-28 14:15:00|1562.81|1562.81|1562.81|1562.81|1563.34|1563.34|1562.81|1562.81|0
1611843600000|2021-01-28 14:20:00|1562.27|1562.27|1563.3|1563.3|1563.3|1563.3|1561.69|1561.69|0
1611843900000|2021-01-28 14:25:00|1564.37|1564.37|1560.62|1560.62|1564.91|1564.91|1560.62|1560.62|0
1611844200000|2021-01-28 14:30:00|1560.09|1560.09|1560.85|1560.85|1563.3|1563.3|1559.55|1559.55|0
1611844500000|2021-01-28 14:35:00|1560.31|1560.31|1558.17|1558.17|1563.53|1563.53|1558.17|1558.17|0
1611844800000|2021-01-28 14:40:00|1557.63|1557.63|1558.86|1558.86|1560.85|1560.85|1556.56|1556.56|0
1611845100000|2021-01-28 14:45:00|1558.32|1558.32|1555.46|1555.46|1558.83|1558.83|1555.46|1555.46|0
1611845400000|2021-01-28 14:50:00|1555.99|1555.99|1561.35|1561.35|1562.96|1562.96|1555.99|1555.99|0
1611845700000|2021-01-28 14:55:00|1560.82|1560.82|1554.84|1554.84|1561.31|1561.31|1553.23|1553.23|0
1611846000000|2021-01-28 15:00:00|1555.38|1555.38|1551.39|1551.39|1555.38|1555.38|1549.78|1549.78|0
1611846300000|2021-01-28 15:05:00|1549.78|1549.78|1553.15|1553.15|1554.76|1554.76|1548.71|1548.71|0
1611846600000|2021-01-28 15:10:00|1553.69|1553.69|1559.04|1559.04|1559.04|1559.04|1553.15|1553.15|0
1611846900000|2021-01-28 15:15:00|1558.51|1558.51|1555.84|1555.84|1560.24|1560.24|1555.84|1555.84|0
1611847200000|2021-01-28 15:20:00|1556.91|1556.91|1556.73|1556.73|1558.18|1558.18|1556.38|1556.38|0
1611847500000|2021-01-28 15:25:00|1557.26|1557.26|1556.08|1556.08|1558.91|1558.91|1555.01|1555.01|0
1611847800000|2021-01-28 15:30:00|1557.15|1557.15|1557.42|1557.42|1557.95|1557.95|1555.27|1555.27|0
1611848100000|2021-01-28 15:35:00|1557.95|1557.95|1559.25|1559.25|1561.39|1561.39|1556.35|1556.35|0
1611848400000|2021-01-28 15:40:00|1558.71|1558.71|1558.18|1558.18|1559.25|1559.25|1556.04|1556.04|0
1611848700000|2021-01-28 15:45:00|1557.11|1557.11|1561.24|1561.24|1561.78|1561.78|1557.11|1557.11|0
1611849000000|2021-01-28 15:50:00|1562.31|1562.31|1562.52|1562.52|1563.92|1563.92|1562.31|1562.31|0
1611849300000|2021-01-28 15:55:00|1561.98|1561.98|1563.03|1563.03|1564.28|1564.28|1561.98|1561.98|0
1611849600000|2021-01-28 16:00:00|1562.88|1562.88|1565.94|1565.94|1565.94|1565.94|1562.88|1562.88|0
1611849900000|2021-01-28 16:05:00|1565.4|1565.4|1565.4|1565.4|1565.94|1565.94|1565.4|1565.4|0
1611850200000|2021-01-28 16:10:00|1566.47|1566.47|1569.24|1569.24|1569.24|1569.24|1565.4|1565.4|0
1611850500000|2021-01-28 16:15:00|1569.39|1569.39|1567.55|1567.55|1570.92|1570.92|1567.55|1567.55|0
1611850800000|2021-01-28 16:20:00|1567.01|1567.01|1566.8|1566.8|1567.7|1567.7|1565.56|1565.56|0
1611851100000|2021-01-28 16:25:00|1567.34|1567.34|1569.72|1569.72|1570.79|1570.79|1564.13|1564.13|0
1611908100000|2021-01-29 08:15:00|1538.34|1538.34|1540.5|1540.5|1541.04|1541.04|1536.2|1536.2|0
1611908400000|2021-01-29 08:20:00|1540.96|1540.96|1550.32|1550.32|1551.39|1551.39|1540.42|1540.42|0
1611908700000|2021-01-29 08:25:00|1549.78|1549.78|1550.92|1550.92|1553.07|1553.07|1547.71|1547.71|0
1611909000000|2021-01-29 08:30:00|1551.46|1551.46|1555.75|1555.75|1556.28|1556.28|1550.92|1550.92|0
1611909300000|2021-01-29 08:35:00|1553.6|1553.6|1557.89|1557.89|1557.89|1557.89|1553.07|1553.07|0
1611909600000|2021-01-29 08:40:00|1559.5|1559.5|1560.57|1560.57|1561.64|1561.64|1558.96|1558.96|0
1611909900000|2021-01-29 08:45:00|1560.03|1560.03|1560.57|1560.57|1563.78|1563.78|1560.03|1560.03|0
1611910200000|2021-01-29 08:50:00|1561.1|1561.1|1557.68|1557.68|1563.04|1563.04|1556.08|1556.08|0
1611910500000|2021-01-29 08:55:00|1558.76|1558.76|1558.51|1558.51|1560.36|1560.36|1558.22|1558.22|0
1611910800000|2021-01-29 09:00:00|1557.97|1557.97|1555.83|1555.83|1557.97|1557.97|1555.83|1555.83|0
1611911100000|2021-01-29 09:05:00|1556.9|1556.9|1555.83|1555.83|1559.04|1559.04|1555.29|1555.29|0
1611911400000|2021-01-29 09:10:00|1555.29|1555.29|1556.36|1556.36|1556.9|1556.9|1555.29|1555.29|0
1611911700000|2021-01-29 09:15:00|1555.83|1555.83|1553.46|1553.46|1557.21|1557.21|1553.46|1553.46|0
1611912000000|2021-01-29 09:20:00|1553.99|1553.99|1554.53|1554.53|1555.07|1555.07|1553.46|1553.46|0
1611912300000|2021-01-29 09:25:00|1555.07|1555.07|1560.14|1560.14|1560.14|1560.14|1555.07|1555.07|0
1611912600000|2021-01-29 09:30:00|1559.6|1559.6|1561.21|1561.21|1561.21|1561.21|1556.39|1556.39|0
1611912900000|2021-01-29 09:35:00|1561.74|1561.74|1564.58|1564.58|1564.96|1564.96|1561.74|1561.74|0
1611913200000|2021-01-29 09:40:00|1563.51|1563.51|1559.76|1559.76|1564.04|1564.04|1558.15|1558.15|0
1611913500000|2021-01-29 09:45:00|1560.83|1560.83|1559.38|1559.38|1561.52|1561.52|1559.22|1559.22|0
1611913800000|2021-01-29 09:50:00|1558.84|1558.84|1558.76|1558.76|1560.45|1560.45|1557.23|1557.23|0
1611914100000|2021-01-29 09:55:00|1558.6|1558.6|1556.84|1556.84|1560.05|1560.05|1556.84|1556.84|0
1611914400000|2021-01-29 10:00:00|1556.3|1556.3|1558.12|1558.12|1559.19|1559.19|1556.3|1556.3|0
1611914700000|2021-01-29 10:05:00|1557.58|1557.58|1559.44|1559.44|1559.44|1559.44|1557.58|1557.58|0
1611915000000|2021-01-29 10:10:00|1559.97|1559.97|1561.04|1561.04|1561.04|1561.04|1558.9|1558.9|0
1611915300000|2021-01-29 10:15:00|1560.51|1560.51|1557.83|1557.83|1560.51|1560.51|1557.83|1557.83|0
1611915600000|2021-01-29 10:20:00|1558.9|1558.9|1557.83|1557.83|1559.44|1559.44|1556.76|1556.76|0
1611915900000|2021-01-29 10:25:00|1557.75|1557.75|1556.34|1556.34|1557.75|1557.75|1555.81|1555.81|0
1611916200000|2021-01-29 10:30:00|1555.81|1555.81|1555.27|1555.27|1556.88|1556.88|1554.74|1554.74|0
1611916500000|2021-01-29 10:35:00|1555.81|1555.81|1549.15|1549.15|1556.12|1556.12|1549.15|1549.15|0
1611916800000|2021-01-29 10:40:00|1548.69|1548.69|1551.75|1551.75|1552.28|1552.28|1548.53|1548.53|0
1611917100000|2021-01-29 10:45:00|1551.21|1551.21|1550.68|1550.68|1553.36|1553.36|1550.68|1550.68|0
1611917400000|2021-01-29 10:50:00|1550.14|1550.14|1549.6|1549.6|1550.68|1550.68|1549.6|1549.6|0
1611917700000|2021-01-29 10:55:00|1550.14|1550.14|1550.68|1550.68|1550.68|1550.68|1549.6|1549.6|0
1611918000000|2021-01-29 11:00:00|1550.14|1550.14|1546.19|1546.19|1550.14|1550.14|1545.73|1545.73|0
1611918300000|2021-01-29 11:05:00|1547.27|1547.27|1543.02|1543.02|1548.05|1548.05|1543.02|1543.02|0
1611918600000|2021-01-29 11:10:00|1542.87|1542.87|1542.87|1542.87|1543.4|1543.4|1540.19|1540.19|0
1611918900000|2021-01-29 11:15:00|1543.94|1543.94|1543.94|1543.94|1543.94|1543.94|1542.33|1542.33|0
1611919200000|2021-01-29 11:20:00|1543.4|1543.4|1543.94|1543.94|1543.94|1543.94|1542.87|1542.87|0
1611919500000|2021-01-29 11:25:00|1543.86|1543.86|1542.25|1542.25|1543.86|1543.86|1542.25|1542.25|0
1611919800000|2021-01-29 11:30:00|1541.71|1541.71|1541.78|1541.78|1543.86|1543.86|1540.11|1540.11|0
1611920100000|2021-01-29 11:35:00|1541.94|1541.94|1541.49|1541.49|1544.16|1544.16|1540.33|1540.33|0
1611920400000|2021-01-29 11:40:00|1540.95|1540.95|1537.5|1537.5|1540.95|1540.95|1536.42|1536.42|0
1611920700000|2021-01-29 11:45:00|1536.96|1536.96|1532.83|1532.83|1536.96|1536.96|1532.83|1532.83|0
1611921000000|2021-01-29 11:50:00|1533.9|1533.9|1531.84|1531.84|1535.05|1535.05|1531.84|1531.84|0
1611921300000|2021-01-29 11:55:00|1531.68|1531.68|1529.16|1529.16|1532.76|1532.76|1529.01|1529.01|0
1611921600000|2021-01-29 12:00:00|1529.7|1529.7|1533.9|1533.9|1533.9|1533.9|1528.62|1528.62|0
1611921900000|2021-01-29 12:05:00|1535.51|1535.51|1535.51|1535.51|1536.04|1536.04|1532.83|1532.83|0
1611922200000|2021-01-29 12:10:00|1536.58|1536.58|1536.27|1536.27|1536.58|1536.58|1533.9|1533.9|0
1611922500000|2021-01-29 12:15:00|1537.34|1537.34|1534.66|1534.66|1537.34|1537.34|1534.66|1534.66|0
1611922800000|2021-01-29 12:20:00|1534.13|1534.13|1535.66|1535.66|1536.28|1536.28|1534.13|1534.13|0
1611923100000|2021-01-29 12:25:00|1535.13|1535.13|1534.94|1534.94|1536.01|1536.01|1534.94|1534.94|0
1611923400000|2021-01-29 12:30:00|1536.01|1536.01|1532.8|1532.8|1536.01|1536.01|1531.73|1531.73|0
1611923700000|2021-01-29 12:35:00|1533.33|1533.33|1530.65|1530.65|1533.33|1533.33|1530.65|1530.65|0
1611924000000|2021-01-29 12:40:00|1531.19|1531.19|1531.73|1531.73|1531.73|1531.73|1530.12|1530.12|0
1611924300000|2021-01-29 12:45:00|1532.26|1532.26|1532.46|1532.46|1533.33|1533.33|1530.12|1530.12|0
1611924600000|2021-01-29 12:50:00|1532.99|1532.99|1530.85|1530.85|1532.99|1532.99|1530.85|1530.85|0
1611924900000|2021-01-29 12:55:00|1531.92|1531.92|1532.46|1532.46|1532.46|1532.46|1531.92|1531.92|0
1611925200000|2021-01-29 13:00:00|1532.99|1532.99|1527.54|1527.54|1533.53|1533.53|1522.94|1522.94|0
1611925500000|2021-01-29 13:05:00|1526.47|1526.47|1521.11|1521.11|1527.01|1527.01|1520.04|1520.04|0
1611925800000|2021-01-29 13:10:00|1520.57|1520.57|1524.86|1524.86|1524.86|1524.86|1520.57|1520.57|0
1611926100000|2021-01-29 13:15:00|1524.33|1524.33|1524.82|1524.82|1527.58|1527.58|1524.33|1524.33|0
1611926400000|2021-01-29 13:20:00|1524.28|1524.28|1524.48|1524.48|1525.02|1525.02|1521.65|1521.65|0
1611926700000|2021-01-29 13:25:00|1524.52|1524.52|1523.07|1523.07|1524.52|1524.52|1521.84|1521.84|0
1611927000000|2021-01-29 13:30:00|1523.61|1523.61|1523.11|1523.11|1524.72|1524.72|1522.57|1522.57|0
1611927300000|2021-01-29 13:35:00|1523.65|1523.65|1525.79|1525.79|1526.33|1526.33|1522.04|1522.04|0
1611927600000|2021-01-29 13:40:00|1526.33|1526.33|1527.93|1527.93|1528.47|1528.47|1526.33|1526.33|0
1611927900000|2021-01-29 13:45:00|1527.85|1527.85|1533.19|1533.19|1533.19|1533.19|1527.81|1527.81|0
1611928200000|2021-01-29 13:50:00|1532.65|1532.65|1530.48|1530.48|1532.65|1532.65|1529.37|1529.37|0
1611928500000|2021-01-29 13:55:00|1529.41|1529.41|1527.64|1527.64|1529.41|1529.41|1527.26|1527.26|0
1611928800000|2021-01-29 14:00:00|1527.11|1527.11|1526.57|1526.57|1529.25|1529.25|1526.57|1526.57|0
1611929100000|2021-01-29 14:05:00|1527.64|1527.64|1527.64|1527.64|1529.25|1529.25|1527.64|1527.64|0
1611929400000|2021-01-29 14:10:00|1527.11|1527.11|1529.25|1529.25|1529.25|1529.25|1526.57|1526.57|0
1611929700000|2021-01-29 14:15:00|1528.72|1528.72|1527.52|1527.52|1529.25|1529.25|1527.11|1527.11|0
1611930000000|2021-01-29 14:20:00|1528.59|1528.59|1530.69|1530.69|1531.15|1531.15|1528.59|1528.59|0
1611930300000|2021-01-29 14:25:00|1531.23|1531.23|1537.43|1537.43|1537.43|1537.43|1531.23|1531.23|0
1611930600000|2021-01-29 14:30:00|1537.28|1537.28|1535.52|1535.52|1537.82|1537.82|1533.37|1533.37|0
1611930900000|2021-01-29 14:35:00|1534.98|1534.98|1533.57|1533.57|1536.59|1536.59|1531.92|1531.92|0
1611931200000|2021-01-29 14:40:00|1533.03|1533.03|1533.07|1533.07|1533.07|1533.07|1529.28|1529.28|0
1611931500000|2021-01-29 14:45:00|1532.54|1532.54|1531.16|1531.16|1532.54|1532.54|1530.4|1530.4|0
1611931800000|2021-01-29 14:50:00|1530.62|1530.62|1525.09|1525.09|1530.62|1530.62|1525.09|1525.09|0
1611932100000|2021-01-29 14:55:00|1525.62|1525.62|1530.22|1530.22|1530.6|1530.6|1525.62|1525.62|0
1611932400000|2021-01-29 15:00:00|1529.68|1529.68|1530.15|1530.15|1530.15|1530.15|1525.93|1525.93|0
1611932700000|2021-01-29 15:05:00|1530.68|1530.68|1532.37|1532.37|1532.37|1532.37|1530.15|1530.15|0
1611933000000|2021-01-29 15:10:00|1532.91|1532.91|1532.68|1532.68|1534.52|1534.52|1532.68|1532.68|0
1611933300000|2021-01-29 15:15:00|1532.73|1532.73|1527.9|1527.9|1533.8|1533.8|1527.9|1527.9|0
1611933600000|2021-01-29 15:20:00|1527.37|1527.37|1530.2|1530.2|1530.74|1530.74|1527.37|1527.37|0
1611933900000|2021-01-29 15:25:00|1529.66|1529.66|1527.9|1527.9|1530.2|1530.2|1526.99|1526.99|0
1611934200000|2021-01-29 15:30:00|1528.44|1528.44|1529.51|1529.51|1530.05|1530.05|1527.9|1527.9|0
1611934500000|2021-01-29 15:35:00|1528.97|1528.97|1527.49|1527.49|1530.71|1530.71|1527.49|1527.49|0
1611934800000|2021-01-29 15:40:00|1526.95|1526.95|1530.17|1530.17|1531.24|1531.24|1526.42|1526.42|0
1611935100000|2021-01-29 15:45:00|1530.71|1530.71|1531.24|1531.24|1531.78|1531.78|1529.63|1529.63|0
1611935400000|2021-01-29 15:50:00|1531.78|1531.78|1532.85|1532.85|1532.85|1532.85|1531.24|1531.24|0
1611935700000|2021-01-29 15:55:00|1533.38|1533.38|1530.62|1530.62|1533.92|1533.92|1530.62|1530.62|0
1611936000000|2021-01-29 16:00:00|1531.16|1531.16|1530.04|1530.04|1532.88|1532.88|1530.04|1530.04|0
1611936300000|2021-01-29 16:05:00|1529.51|1529.51|1529.17|1529.17|1530.24|1530.24|1527.36|1527.36|0
1611936600000|2021-01-29 16:10:00|1528.63|1528.63|1528.93|1528.93|1529.63|1529.63|1527.34|1527.34|0
1611936900000|2021-01-29 16:15:00|1528.4|1528.4|1529.51|1529.51|1530|1530|1528.4|1528.4|0
1611937200000|2021-01-29 16:20:00|1528.97|1528.97|1527.21|1527.21|1528.97|1528.97|1526.14|1526.14|0
1611937500000|2021-01-29 16:25:00|1528.28|1528.28|1525.27|1525.27|1528.28|1528.28|1523.39|1523.39|0
1612167300000|2021-02-01 08:15:00|1520.65|1520.65|1527.45|1527.45|1527.45|1527.45|1520.11|1520.11|0
1612167600000|2021-02-01 08:20:00|1526.38|1526.38|1528.52|1528.52|1529.59|1529.59|1523.7|1523.7|0
1612167900000|2021-02-01 08:25:00|1527.98|1527.98|1529.06|1529.06|1530.66|1530.66|1527.98|1527.98|0
1612168200000|2021-02-01 08:30:00|1529.59|1529.59|1529.06|1529.06|1533.88|1533.88|1529.06|1529.06|0
1612168500000|2021-02-01 08:35:00|1527.98|1527.98|1530.66|1530.66|1530.66|1530.66|1526.38|1526.38|0
1612168800000|2021-02-01 08:40:00|1530.13|1530.13|1530.21|1530.21|1532.89|1532.89|1530.13|1530.13|0
1612169100000|2021-02-01 08:45:00|1531.28|1531.28|1531.82|1531.82|1533.63|1533.63|1531.28|1531.28|0
1612169400000|2021-02-01 08:50:00|1532.35|1532.35|1539.15|1539.15|1540.39|1540.39|1532.35|1532.35|0
1612169700000|2021-02-01 08:55:00|1538.08|1538.08|1540.18|1540.18|1540.18|1540.18|1536.97|1536.97|0
1612170000000|2021-02-01 09:00:00|1540.72|1540.72|1543.94|1543.94|1546.61|1546.61|1540.72|1540.72|0
1612170300000|2021-02-01 09:05:00|1543.4|1543.4|1546.61|1546.61|1546.61|1546.61|1542.33|1542.33|0
1612170600000|2021-02-01 09:10:00|1548.22|1548.22|1543.56|1543.56|1549.46|1549.46|1543.56|1543.56|0
1612170900000|2021-02-01 09:15:00|1544.1|1544.1|1540.89|1540.89|1545.71|1545.71|1540.89|1540.89|0
1612171200000|2021-02-01 09:20:00|1541.42|1541.42|1542.49|1542.49|1543.03|1543.03|1541.42|1541.42|0
1612171500000|2021-02-01 09:25:00|1543.03|1543.03|1540.35|1540.35|1543.03|1543.03|1539.81|1539.81|0
1612171800000|2021-02-01 09:30:00|1539.81|1539.81|1540.89|1540.89|1541.42|1541.42|1539.81|1539.81|0
1612172100000|2021-02-01 09:35:00|1541.42|1541.42|1538.04|1538.04|1541.42|1541.42|1538.04|1538.04|0
1612172400000|2021-02-01 09:40:00|1538.58|1538.58|1537.66|1537.66|1539.27|1539.27|1537.66|1537.66|0
1612172700000|2021-02-01 09:45:00|1537.12|1537.12|1535.52|1535.52|1537.12|1537.12|1534.98|1534.98|0
1612173000000|2021-02-01 09:50:00|1534.44|1534.44|1532.84|1532.84|1534.44|1534.44|1532.3|1532.3|0
1612173300000|2021-02-01 09:55:00|1532.3|1532.3|1532.3|1532.3|1532.3|1532.3|1532.3|1532.3|0
1612173600000|2021-02-01 10:00:00|1533.37|1533.37|1534.44|1534.44|1534.44|1534.44|1533.37|1533.37|0
1612173900000|2021-02-01 10:05:00|1533.37|1533.37|1531.23|1531.23|1533.91|1533.91|1531.23|1531.23|0
1612174200000|2021-02-01 10:10:00|1531.77|1531.77|1532.84|1532.84|1533.37|1533.37|1531.77|1531.77|0
1612174500000|2021-02-01 10:15:00|1533.37|1533.37|1533.91|1533.91|1533.91|1533.91|1532.84|1532.84|0
1612174800000|2021-02-01 10:20:00|1534.44|1534.44|1536.05|1536.05|1536.05|1536.05|1534.44|1534.44|0
1612175100000|2021-02-01 10:25:00|1536.59|1536.59|1537.66|1537.66|1537.66|1537.66|1536.59|1536.59|0
1612175400000|2021-02-01 10:30:00|1538.2|1538.2|1538.2|1538.2|1539.8|1539.8|1538.2|1538.2|0
1612175700000|2021-02-01 10:35:00|1539.27|1539.27|1541.58|1541.58|1541.95|1541.95|1538.73|1538.73|0
1612176000000|2021-02-01 10:40:00|1542.11|1542.11|1541.2|1541.2|1543.84|1543.84|1541.2|1541.2|0
1612176300000|2021-02-01 10:45:00|1540.67|1540.67|1540.67|1540.67|1540.67|1540.67|1540.67|1540.67|0
1612176600000|2021-02-01 10:50:00|1540.13|1540.13|1540.67|1540.67|1540.67|1540.67|1540.13|1540.13|0
1612176900000|2021-02-01 10:55:00|1540.13|1540.13|1541.74|1541.74|1541.74|1541.74|1539.6|1539.6|0
1612177200000|2021-02-01 11:00:00|1541.9|1541.9|1540.67|1540.67|1541.9|1541.9|1539.6|1539.6|0
1612177500000|2021-02-01 11:05:00|1541.2|1541.2|1541.74|1541.74|1542.28|1542.28|1541.2|1541.2|0
1612177800000|2021-02-01 11:10:00|1541.2|1541.2|1542.28|1542.28|1542.28|1542.28|1541.2|1541.2|0
1612178100000|2021-02-01 11:15:00|1541.74|1541.74|1540.83|1540.83|1541.74|1541.74|1539.76|1539.76|0
1612178400000|2021-02-01 11:20:00|1541.91|1541.91|1545.89|1545.89|1546.97|1546.97|1541.91|1541.91|0
1612178700000|2021-02-01 11:25:00|1546.43|1546.43|1547.5|1547.5|1547.5|1547.5|1546.43|1546.43|0
1612179000000|2021-02-01 11:30:00|1546.97|1546.97|1545.89|1545.89|1546.97|1546.97|1545.89|1545.89|0
1612179300000|2021-02-01 11:35:00|1546.43|1546.43|1545.36|1545.36|1546.43|1546.43|1545.36|1545.36|0
1612179600000|2021-02-01 11:40:00|1546.97|1546.97|1548.57|1548.57|1548.57|1548.57|1546.97|1546.97|0
1612179900000|2021-02-01 11:45:00|1549.11|1549.11|1549.65|1549.65|1549.65|1549.65|1548.57|1548.57|0
1612180200000|2021-02-01 11:50:00|1550.18|1550.18|1553.24|1553.24|1553.24|1553.24|1550.18|1550.18|0
1612180500000|2021-02-01 11:55:00|1552.71|1552.71|1549|1549|1552.71|1552.71|1549|1549|0
1612180800000|2021-02-01 12:00:00|1549.53|1549.53|1548.94|1548.94|1550.07|1550.07|1548.94|1548.94|0
1612181100000|2021-02-01 12:05:00|1549.48|1549.48|1550.72|1550.72|1550.72|1550.72|1549.11|1549.11|0
1612181400000|2021-02-01 12:10:00|1551.25|1551.25|1553.4|1553.4|1553.4|1553.4|1551.25|1551.25|0
1612181700000|2021-02-01 12:15:00|1553.93|1553.93|1553.4|1553.4|1555|1555|1552.32|1552.32|0
1612182000000|2021-02-01 12:20:00|1553.93|1553.93|1555|1555|1555.54|1555.54|1553.93|1553.93|0
1612182300000|2021-02-01 12:25:00|1555.54|1555.54|1556.45|1556.45|1556.49|1556.49|1555.42|1555.42|0
1612182600000|2021-02-01 12:30:00|1556.98|1556.98|1555.22|1555.22|1558.05|1558.05|1555.22|1555.22|0
1612182900000|2021-02-01 12:35:00|1555.76|1555.76|1557.9|1557.9|1557.9|1557.9|1555.76|1555.76|0
1612183200000|2021-02-01 12:40:00|1558.44|1558.44|1559.51|1559.51|1559.51|1559.51|1557.36|1557.36|0
1612183500000|2021-02-01 12:45:00|1558.97|1558.97|1558.97|1558.97|1558.97|1558.97|1558.44|1558.44|0
1612183800000|2021-02-01 12:50:00|1559.51|1559.51|1560.58|1560.58|1561.11|1561.11|1559.51|1559.51|0
1612184100000|2021-02-01 12:55:00|1561.11|1561.11|1561.69|1561.69|1561.69|1561.69|1560.04|1560.04|0
1612184400000|2021-02-01 13:00:00|1561.16|1561.16|1563.18|1563.18|1563.18|1563.18|1561.16|1561.16|0
1612184700000|2021-02-01 13:05:00|1563.71|1563.71|1560.45|1560.45|1564.25|1564.25|1558.81|1558.81|0
1612185000000|2021-02-01 13:10:00|1559.92|1559.92|1555.1|1555.1|1559.92|1559.92|1554.56|1554.56|0
1612185300000|2021-02-01 13:15:00|1554.02|1554.02|1552.95|1552.95|1554.02|1554.02|1551.88|1551.88|0
1612185900000|2021-02-01 13:25:00|1551.88|1551.88|1551.35|1551.35|1551.88|1551.88|1551.35|1551.35|0
1612186200000|2021-02-01 13:30:00|1552.42|1552.42|1551.88|1551.88|1553.49|1553.49|1551.88|1551.88|0
1612186500000|2021-02-01 13:35:00|1552.04|1552.04|1551.11|1551.11|1552.04|1552.04|1551.11|1551.11|0
1612186800000|2021-02-01 13:40:00|1550.57|1550.57|1553.4|1553.4|1553.4|1553.4|1549.5|1549.5|0
1612187100000|2021-02-01 13:45:00|1553.94|1553.94|1552.11|1552.11|1553.94|1553.94|1552.11|1552.11|0
1612187400000|2021-02-01 13:50:00|1552.64|1552.64|1551.04|1551.04|1553.18|1553.18|1551.04|1551.04|0
1612187700000|2021-02-01 13:55:00|1553.18|1553.18|1550.42|1550.42|1553.18|1553.18|1550.42|1550.42|0
1612188000000|2021-02-01 14:00:00|1550.38|1550.38|1547.65|1547.65|1550.38|1550.38|1547.65|1547.65|0
1612188300000|2021-02-01 14:05:00|1547.12|1547.12|1547.61|1547.61|1547.61|1547.61|1546.58|1546.58|0
1612188600000|2021-02-01 14:10:00|1548.15|1548.15|1549.91|1549.91|1549.91|1549.91|1548.15|1548.15|0
1612188900000|2021-02-01 14:15:00|1550.45|1550.45|1550.98|1550.98|1550.98|1550.98|1549.38|1549.38|0
1612189200000|2021-02-01 14:20:00|1551.52|1551.52|1550.98|1550.98|1551.52|1551.52|1549.91|1549.91|0
1612189500000|2021-02-01 14:25:00|1550.94|1550.94|1552.55|1552.55|1552.55|1552.55|1550.94|1550.94|0
1612189800000|2021-02-01 14:30:00|1552.01|1552.01|1548.72|1548.72|1553.04|1553.04|1548.72|1548.72|0
1612190100000|2021-02-01 14:35:00|1549.79|1549.79|1546|1546|1551.4|1551.4|1546|1546|0
1612190400000|2021-02-01 14:40:00|1546.53|1546.53|1545.91|1545.91|1546.53|1546.53|1544.39|1544.39|0
1612190700000|2021-02-01 14:45:00|1546.45|1546.45|1547.44|1547.44|1547.44|1547.44|1545.34|1545.34|0
1612191000000|2021-02-01 14:50:00|1546.9|1546.9|1540.79|1540.79|1546.9|1546.9|1540.79|1540.79|0
1612191300000|2021-02-01 14:55:00|1540.94|1540.94|1541.52|1541.52|1543.66|1543.66|1539.91|1539.91|0
1612191600000|2021-02-01 15:00:00|1540.99|1540.99|1546.88|1546.88|1546.88|1546.88|1540.99|1540.99|0
1612191900000|2021-02-01 15:05:00|1547.42|1547.42|1547.04|1547.04|1548.12|1548.12|1546.34|1546.34|0
1612192200000|2021-02-01 15:10:00|1545.97|1545.97|1548.12|1548.12|1548.65|1548.65|1545.44|1545.44|0
1612192500000|2021-02-01 15:15:00|1546.51|1546.51|1544.9|1544.9|1546.51|1546.51|1544.37|1544.37|0
1612192800000|2021-02-01 15:20:00|1545.44|1545.44|1548.81|1548.81|1548.81|1548.81|1545.44|1545.44|0
1612193100000|2021-02-01 15:25:00|1548.96|1548.96|1548.8|1548.8|1550.03|1550.03|1548.26|1548.26|0
1612193400000|2021-02-01 15:30:00|1549.33|1549.33|1547.77|1547.77|1549.37|1549.37|1547.23|1547.23|0
1612193700000|2021-02-01 15:35:00|1547.23|1547.23|1545.47|1545.47|1547.23|1547.23|1544.4|1544.4|0
1612194000000|2021-02-01 15:40:00|1544.93|1544.93|1545.85|1545.85|1547.61|1547.61|1544.93|1544.93|0
1612194300000|2021-02-01 15:45:00|1545.69|1545.69|1545.85|1545.85|1546.92|1546.92|1545.69|1545.69|0
1612194600000|2021-02-01 15:50:00|1546.39|1546.39|1547.81|1547.81|1548.88|1548.88|1546.39|1546.39|0
1612194900000|2021-02-01 15:55:00|1548.88|1548.88|1547.08|1547.08|1548.88|1548.88|1546.54|1546.54|0
1612195200000|2021-02-01 16:00:00|1547.61|1547.61|1545|1545|1547.61|1547.61|1544.85|1544.85|0
1612195500000|2021-02-01 16:05:00|1546.08|1546.08|1546.77|1546.77|1547.3|1547.3|1545.7|1545.7|0
1612195800000|2021-02-01 16:10:00|1547.3|1547.3|1548.68|1548.68|1549.22|1549.22|1546.77|1546.77|0
1612196100000|2021-02-01 16:15:00|1548.77|1548.77|1550.26|1550.26|1550.38|1550.38|1548.77|1548.77|0
1612196400000|2021-02-01 16:20:00|1549.73|1549.73|1555.74|1555.74|1556.82|1556.82|1549.73|1549.73|0
1612196700000|2021-02-01 16:25:00|1556.28|1556.28|1554.13|1554.13|1557.51|1557.51|1554.13|1554.13|0
1612253700000|2021-02-02 08:15:00|1561.95|1561.95|1562.48|1562.48|1562.48|1562.48|1558.2|1558.2|0
1612254000000|2021-02-02 08:20:00|1564.63|1564.63|1563.02|1563.02|1569.45|1569.45|1563.02|1563.02|0
1612254300000|2021-02-02 08:25:00|1559.8|1559.8|1561.33|1561.33|1561.33|1561.33|1557.58|1557.58|0
1612254600000|2021-02-02 08:30:00|1562.4|1562.4|1562.36|1562.36|1564.54|1564.54|1561.82|1561.82|0
1612254900000|2021-02-02 08:35:00|1562.89|1562.89|1562.51|1562.51|1565.19|1565.19|1562.51|1562.51|0
1612255200000|2021-02-02 08:40:00|1561.98|1561.98|1559.3|1559.3|1561.98|1561.98|1559.3|1559.3|0
1612255500000|2021-02-02 08:45:00|1559.83|1559.83|1559.3|1559.3|1560.91|1560.91|1558.76|1558.76|0
1612255800000|2021-02-02 08:50:00|1558.76|1558.76|1559.62|1559.62|1561.76|1561.76|1558.76|1558.76|0
1612256100000|2021-02-02 08:55:00|1559.7|1559.7|1560.77|1560.77|1561.31|1561.31|1559.7|1559.7|0
1612256400000|2021-02-02 09:00:00|1559.17|1559.17|1562.92|1562.92|1563.99|1563.99|1559.17|1559.17|0
1612256700000|2021-02-02 09:05:00|1561.84|1561.84|1562.92|1562.92|1563.45|1563.45|1561.84|1561.84|0
1612257000000|2021-02-02 09:10:00|1563.99|1563.99|1565.06|1565.06|1565.6|1565.6|1562.92|1562.92|0
1612257300000|2021-02-02 09:15:00|1564.52|1564.52|1560.69|1560.69|1564.52|1564.52|1560.69|1560.69|0
1612257600000|2021-02-02 09:20:00|1560.15|1560.15|1562.3|1562.3|1563.37|1563.37|1559.08|1559.08|0
1612257900000|2021-02-02 09:25:00|1562.83|1562.83|1564.5|1564.5|1564.98|1564.98|1562.3|1562.3|0
1612258200000|2021-02-02 09:30:00|1563.97|1563.97|1564.46|1564.46|1565.04|1565.04|1563.39|1563.39|0
1612258500000|2021-02-02 09:35:00|1562.85|1562.85|1563.01|1563.01|1563.39|1563.39|1562.32|1562.32|0
1612258800000|2021-02-02 09:40:00|1562.47|1562.47|1562.79|1562.79|1564.4|1564.4|1559.79|1559.79|0
1612259100000|2021-02-02 09:45:00|1563.33|1563.33|1563.71|1563.71|1564.25|1564.25|1562.64|1562.64|0
1612259400000|2021-02-02 09:50:00|1562.64|1562.64|1564.25|1564.25|1564.25|1564.25|1562.64|1562.64|0
1612259700000|2021-02-02 09:55:00|1563.17|1563.17|1561.03|1561.03|1563.17|1563.17|1561.03|1561.03|0
1612260000000|2021-02-02 10:00:00|1561.57|1561.57|1559.96|1559.96|1561.57|1561.57|1559.96|1559.96|0
1612260300000|2021-02-02 10:05:00|1560.49|1560.49|1557.28|1557.28|1560.49|1560.49|1557.28|1557.28|0
1612260600000|2021-02-02 10:10:00|1556.74|1556.74|1557.28|1557.28|1557.28|1557.28|1556.74|1556.74|0
1612260900000|2021-02-02 10:15:00|1556.74|1556.74|1555.6|1555.6|1557.21|1557.21|1555.06|1555.06|0
1612261200000|2021-02-02 10:20:00|1555.64|1555.64|1555.1|1555.1|1555.64|1555.64|1555.1|1555.1|0
1612261500000|2021-02-02 10:25:00|1555.64|1555.64|1553.11|1553.11|1556.71|1556.71|1553.11|1553.11|0
1612261800000|2021-02-02 10:30:00|1553.65|1553.65|1555.03|1555.03|1555.57|1555.57|1553.65|1553.65|0
1612262100000|2021-02-02 10:35:00|1554.5|1554.5|1554.88|1554.88|1555.03|1555.03|1554.5|1554.5|0
1612262400000|2021-02-02 10:40:00|1555.41|1555.41|1554.88|1554.88|1555.41|1555.41|1552.73|1552.73|0
1612262700000|2021-02-02 10:45:00|1555.41|1555.41|1555.41|1555.41|1555.41|1555.41|1554.34|1554.34|0
1612263000000|2021-02-02 10:50:00|1554.34|1554.34|1554.34|1554.34|1554.88|1554.88|1553.27|1553.27|0
1612263300000|2021-02-02 10:55:00|1554.88|1554.88|1553.81|1553.81|1555.41|1555.41|1553.81|1553.81|0
1612263600000|2021-02-02 11:00:00|1554.34|1554.34|1555.95|1555.95|1555.95|1555.95|1554.34|1554.34|0
1612263900000|2021-02-02 11:05:00|1556.1|1556.1|1561.08|1561.08|1561.08|1561.08|1556.1|1556.1|0
1612264200000|2021-02-02 11:10:00|1560.55|1560.55|1558.56|1558.56|1560.55|1560.55|1558.56|1558.56|0
1612264500000|2021-02-02 11:15:00|1558.02|1558.02|1561.24|1561.24|1561.24|1561.24|1557.49|1557.49|0
1612264800000|2021-02-02 11:20:00|1560.7|1560.7|1557.98|1557.98|1560.7|1560.7|1557.98|1557.98|0
1612265100000|2021-02-02 11:25:00|1557.44|1557.44|1556.91|1556.91|1557.44|1557.44|1556.91|1556.91|0
1612265400000|2021-02-02 11:30:00|1556.37|1556.37|1555.84|1555.84|1556.37|1556.37|1555.84|1555.84|0
1612265700000|2021-02-02 11:35:00|1555.3|1555.3|1553.69|1553.69|1555.3|1555.3|1553.69|1553.69|0
1612266000000|2021-02-02 11:40:00|1554.76|1554.76|1556.37|1556.37|1556.37|1556.37|1554.76|1554.76|0
1612266300000|2021-02-02 11:45:00|1556.22|1556.22|1554.68|1554.68|1556.22|1556.22|1554.14|1554.14|0
1612266600000|2021-02-02 11:50:00|1554.14|1554.14|1552.54|1552.54|1554.14|1554.14|1552.54|1552.54|0
1612266900000|2021-02-02 11:55:00|1552|1552|1548.24|1548.24|1552.54|1552.54|1547.39|1547.39|0
1612267200000|2021-02-02 12:00:00|1548.09|1548.09|1549.16|1549.16|1549.69|1549.69|1548.09|1548.09|0
1612267500000|2021-02-02 12:05:00|1549.69|1549.69|1549.85|1549.85|1549.85|1549.85|1549.69|1549.69|0
1612268100000|2021-02-02 12:15:00|1549.31|1549.31|1548.93|1548.93|1549.47|1549.47|1548.24|1548.24|0
1612268400000|2021-02-02 12:20:00|1548.4|1548.4|1548.93|1548.93|1549.47|1549.47|1548.4|1548.4|0
1612268700000|2021-02-02 12:25:00|1548.4|1548.4|1547.86|1547.86|1548.4|1548.4|1547.86|1547.86|0
1612269000000|2021-02-02 12:30:00|1547.32|1547.32|1547.32|1547.32|1547.32|1547.32|1546.79|1546.79|0
1612269300000|2021-02-02 12:35:00|1547.48|1547.48|1547.1|1547.1|1547.63|1547.63|1544.95|1544.95|0
1612269600000|2021-02-02 12:40:00|1546.03|1546.03|1545.33|1545.33|1546.18|1546.18|1544.8|1544.8|0
1612269900000|2021-02-02 12:45:00|1545.49|1545.49|1543.88|1543.88|1545.49|1545.49|1543.88|1543.88|0
1612270200000|2021-02-02 12:50:00|1543.35|1543.35|1546.41|1546.41|1546.41|1546.41|1542.66|1542.66|0
1612270500000|2021-02-02 12:55:00|1546.94|1546.94|1546.41|1546.41|1547.48|1547.48|1546.41|1546.41|0
1612270800000|2021-02-02 13:00:00|1544.8|1544.8|1545.18|1545.18|1545.18|1545.18|1543.73|1543.73|0
1612271100000|2021-02-02 13:05:00|1544.11|1544.11|1545.18|1545.18|1545.18|1545.18|1544.11|1544.11|0
1612271400000|2021-02-02 13:10:00|1546.25|1546.25|1547.32|1547.32|1547.32|1547.32|1546.25|1546.25|0
1612271700000|2021-02-02 13:15:00|1546.79|1546.79|1546.79|1546.79|1546.79|1546.79|1545.72|1545.72|0
1612272000000|2021-02-02 13:20:00|1546.25|1546.25|1546.79|1546.79|1546.79|1546.79|1545.72|1545.72|0
1612272300000|2021-02-02 13:25:00|1546.25|1546.25|1541.96|1541.96|1546.25|1546.25|1541.96|1541.96|0
1612272600000|2021-02-02 13:30:00|1541.43|1541.43|1543.53|1543.53|1544.07|1544.07|1538.75|1538.75|0
1612272900000|2021-02-02 13:35:00|1544.07|1544.07|1545.63|1545.63|1545.63|1545.63|1543.53|1543.53|0
1612273200000|2021-02-02 13:40:00|1544.56|1544.56|1547.32|1547.32|1547.32|1547.32|1544.56|1544.56|0
1612273500000|2021-02-02 13:45:00|1546.79|1546.79|1546.25|1546.25|1546.79|1546.79|1545.72|1545.72|0
1612273800000|2021-02-02 13:50:00|1546.41|1546.41|1548.01|1548.01|1548.01|1548.01|1545.87|1545.87|0
1612274100000|2021-02-02 13:55:00|1548.55|1548.55|1550.73|1550.73|1551.27|1551.27|1548.55|1548.55|0
1612274400000|2021-02-02 14:00:00|1550.2|1550.2|1546.22|1546.22|1550.2|1550.2|1546.22|1546.22|0
1612274700000|2021-02-02 14:05:00|1545.15|1545.15|1546.22|1546.22|1546.22|1546.22|1543.54|1543.54|0
1612275000000|2021-02-02 14:10:00|1545.15|1545.15|1545.15|1545.15|1546.22|1546.22|1544.08|1544.08|0
1612275300000|2021-02-02 14:15:00|1544.61|1544.61|1545.69|1545.69|1545.69|1545.69|1544.61|1544.61|0
1612275600000|2021-02-02 14:20:00|1546.22|1546.22|1547.29|1547.29|1547.83|1547.83|1546.22|1546.22|0
1612275900000|2021-02-02 14:25:00|1546.76|1546.76|1546.76|1546.76|1547.29|1547.29|1545.69|1545.69|0
1612276200000|2021-02-02 14:30:00|1546.22|1546.22|1547.29|1547.29|1547.29|1547.29|1546.22|1546.22|0
1612276500000|2021-02-02 14:35:00|1547.56|1547.56|1546.76|1546.76|1547.56|1547.56|1546.22|1546.22|0
1612276800000|2021-02-02 14:40:00|1546.22|1546.22|1543.54|1543.54|1546.22|1546.22|1543.01|1543.01|0
1612277100000|2021-02-02 14:45:00|1543.01|1543.01|1544.61|1544.61|1544.61|1544.61|1541.94|1541.94|0
1612277400000|2021-02-02 14:50:00|1545.15|1545.15|1542.85|1542.85|1545.15|1545.15|1542.32|1542.32|0
1612277700000|2021-02-02 14:55:00|1542.7|1542.7|1542.85|1542.85|1543.92|1543.92|1542.16|1542.16|0
1612278000000|2021-02-02 15:00:00|1543.39|1543.39|1542.66|1542.66|1543.39|1543.39|1541.2|1541.2|0
1612278300000|2021-02-02 15:05:00|1542.12|1542.12|1542.12|1542.12|1542.66|1542.66|1541.58|1541.58|0
1612278600000|2021-02-02 15:10:00|1541.58|1541.58|1542.12|1542.12|1542.12|1542.12|1541.58|1541.58|0
1612278900000|2021-02-02 15:15:00|1542.66|1542.66|1546.8|1546.8|1547.33|1547.33|1542.66|1542.66|0
1612279200000|2021-02-02 15:20:00|1547.33|1547.33|1546.42|1546.42|1548.03|1548.03|1546.42|1546.42|0
1612279500000|2021-02-02 15:25:00|1546.57|1546.57|1543.89|1543.89|1546.57|1546.57|1543.89|1543.89|0
1612279800000|2021-02-02 15:30:00|1544.43|1544.43|1545.5|1545.5|1546.31|1546.31|1544.43|1544.43|0
1612280100000|2021-02-02 15:35:00|1545.77|1545.77|1544.97|1544.97|1546.57|1546.57|1544.97|1544.97|0
1612280400000|2021-02-02 15:40:00|1545.5|1545.5|1545.5|1545.5|1546.31|1546.31|1544.97|1544.97|0
1612280700000|2021-02-02 15:45:00|1546.04|1546.04|1546.35|1546.35|1546.61|1546.61|1546.04|1546.04|0
1612281000000|2021-02-02 15:50:00|1546.61|1546.61|1544.97|1544.97|1546.61|1546.61|1544.97|1544.97|0
1612281300000|2021-02-02 15:55:00|1544.43|1544.43|1544.43|1544.43|1544.97|1544.97|1543.36|1543.36|0
1612281600000|2021-02-02 16:00:00|1543.89|1543.89|1543.01|1543.01|1543.89|1543.89|1542.47|1542.47|0
1612281900000|2021-02-02 16:05:00|1542.47|1542.47|1542.43|1542.43|1542.97|1542.97|1541.4|1541.4|0
1612282200000|2021-02-02 16:10:00|1542.16|1542.16|1542.37|1542.37|1543.44|1543.44|1541.89|1541.89|0
1612282500000|2021-02-02 16:15:00|1542.21|1542.21|1542.75|1542.75|1542.75|1542.75|1540.07|1540.07|0
1612282800000|2021-02-02 16:20:00|1542.79|1542.79|1542.71|1542.71|1543.33|1543.33|1541.14|1541.14|0
1612283100000|2021-02-02 16:25:00|1542.17|1542.17|1538.18|1538.18|1542.44|1542.44|1538.18|1538.18|0
1612340100000|2021-02-03 08:15:00|1556.32|1556.32|1555.58|1555.58|1556.32|1556.32|1554.63|1554.63|0
1612340400000|2021-02-03 08:20:00|1556.12|1556.12|1556.56|1556.56|1556.65|1556.65|1554.63|1554.63|0
1612340700000|2021-02-03 08:25:00|1556.41|1556.41|1552.26|1552.26|1556.41|1556.41|1548.51|1548.51|0
1612341000000|2021-02-03 08:30:00|1551.19|1551.19|1551.57|1551.57|1552.42|1552.42|1551.19|1551.19|0
1612341300000|2021-02-03 08:35:00|1549.43|1549.43|1547.44|1547.44|1550.27|1550.27|1547.44|1547.44|0
1612341600000|2021-02-03 08:40:00|1547.61|1547.61|1553.13|1553.13|1554.04|1554.04|1547.61|1547.61|0
1612341900000|2021-02-03 08:45:00|1552.59|1552.59|1553.67|1553.67|1555.81|1555.81|1551.52|1551.52|0
1612342200000|2021-02-03 08:50:00|1552.59|1552.59|1549.91|1549.91|1553.13|1553.13|1549.91|1549.91|0
1612342500000|2021-02-03 08:55:00|1550.99|1550.99|1551.52|1551.52|1552.06|1552.06|1550.99|1550.99|0
1612342800000|2021-02-03 09:00:00|1550.45|1550.45|1553.59|1553.59|1554.13|1554.13|1549.38|1549.38|0
1612343100000|2021-02-03 09:05:00|1552.52|1552.52|1550.76|1550.76|1552.52|1552.52|1550.76|1550.76|0
1612343400000|2021-02-03 09:10:00|1549.69|1549.69|1551.07|1551.07|1551.61|1551.61|1549.69|1549.69|0
1612343700000|2021-02-03 09:15:00|1550|1550|1549.46|1549.46|1550|1550|1547.85|1547.85|0
1612344000000|2021-02-03 09:20:00|1548.39|1548.39|1543.57|1543.57|1548.39|1548.39|1543.57|1543.57|0
1612344300000|2021-02-03 09:25:00|1544.1|1544.1|1545.18|1545.18|1545.71|1545.71|1544.1|1544.1|0
1612344600000|2021-02-03 09:30:00|1546.25|1546.25|1546.7|1546.7|1548.93|1548.93|1546.25|1546.25|0
1612344900000|2021-02-03 09:35:00|1547.77|1547.77|1545.09|1545.09|1548.84|1548.84|1544.56|1544.56|0
1612345200000|2021-02-03 09:40:00|1544.56|1544.56|1545.09|1545.09|1545.09|1545.09|1543.48|1543.48|0
1612345500000|2021-02-03 09:45:00|1546.16|1546.16|1545.09|1545.09|1546.16|1546.16|1545.09|1545.09|0
1612345800000|2021-02-03 09:50:00|1545.63|1545.63|1547.04|1547.04|1547.57|1547.57|1545.43|1545.43|0
1612346100000|2021-02-03 09:55:00|1546.5|1546.5|1547.66|1547.66|1547.66|1547.66|1546.5|1546.5|0
1612346400000|2021-02-03 10:00:00|1548.19|1548.19|1547.81|1547.81|1548.19|1548.19|1547.12|1547.12|0
1612346700000|2021-02-03 10:05:00|1548.35|1548.35|1547.89|1547.89|1550.04|1550.04|1547.89|1547.89|0
1612347000000|2021-02-03 10:10:00|1547.36|1547.36|1547.89|1547.89|1547.89|1547.89|1547.36|1547.36|0
1612347300000|2021-02-03 10:15:00|1548.43|1548.43|1549.28|1549.28|1551.96|1551.96|1548.43|1548.43|0
1612347600000|2021-02-03 10:20:00|1549.81|1549.81|1548.74|1548.74|1550.35|1550.35|1547.13|1547.13|0
1612347900000|2021-02-03 10:25:00|1550.35|1550.35|1550.21|1550.21|1551.42|1551.42|1549.28|1549.28|0
1612348200000|2021-02-03 10:30:00|1550.74|1550.74|1550.21|1550.21|1551.28|1551.28|1549.13|1549.13|0
1612348500000|2021-02-03 10:35:00|1549.67|1549.67|1550.66|1550.66|1551.2|1551.2|1549.67|1549.67|0
1612348800000|2021-02-03 10:40:00|1551.73|1551.73|1550.43|1550.43|1551.73|1551.73|1549.74|1549.74|0
1612349100000|2021-02-03 10:45:00|1550.97|1550.97|1566.66|1566.66|1566.66|1566.66|1550.97|1550.97|0
1612349400000|2021-02-03 10:50:00|1566.13|1566.13|1556.32|1556.32|1566.13|1566.13|1554.17|1554.17|0
1612349700000|2021-02-03 10:55:00|1555.78|1555.78|1554.67|1554.67|1555.78|1555.78|1554.67|1554.67|0
1612350000000|2021-02-03 11:00:00|1555.74|1555.74|1555.36|1555.36|1556.28|1556.28|1555.36|1555.36|0
1612350300000|2021-02-03 11:05:00|1557.5|1557.5|1556.97|1556.97|1557.5|1557.5|1556.97|1556.97|0
1612350600000|2021-02-03 11:10:00|1557.5|1557.5|1554.82|1554.82|1558.04|1558.04|1554.29|1554.29|0
1612350900000|2021-02-03 11:15:00|1555.9|1555.9|1557.5|1557.5|1558.04|1558.04|1555.9|1555.9|0
1612351200000|2021-02-03 11:20:00|1556.43|1556.43|1555.9|1555.9|1556.43|1556.43|1555.9|1555.9|0
1612351500000|2021-02-03 11:25:00|1554.29|1554.29|1552.68|1552.68|1554.29|1554.29|1552.14|1552.14|0
1612351800000|2021-02-03 11:30:00|1553.22|1553.22|1555.36|1555.36|1555.36|1555.36|1553.22|1553.22|0
1612352100000|2021-02-03 11:35:00|1554.82|1554.82|1555.36|1555.36|1555.36|1555.36|1554.82|1554.82|0
1612352400000|2021-02-03 11:40:00|1555.9|1555.9|1556.97|1556.97|1556.97|1556.97|1554.67|1554.67|0
1612352700000|2021-02-03 11:45:00|1556.43|1556.43|1555.08|1555.08|1556.43|1556.43|1555.08|1555.08|0
1612353000000|2021-02-03 11:50:00|1554.01|1554.01|1555.46|1555.46|1556.15|1556.15|1554.01|1554.01|0
1612353300000|2021-02-03 11:55:00|1556.53|1556.53|1553.39|1553.39|1557.14|1557.14|1553.39|1553.39|0
1612353600000|2021-02-03 12:00:00|1552.85|1552.85|1553.5|1553.5|1555.31|1555.31|1552.47|1552.47|0
1612353900000|2021-02-03 12:05:00|1552.97|1552.97|1552.81|1552.81|1553.35|1553.35|1552.81|1552.81|0
1612354200000|2021-02-03 12:10:00|1553.35|1553.35|1553.8|1553.8|1555.49|1555.49|1552.28|1552.28|0
1612354500000|2021-02-03 12:15:00|1553.96|1553.96|1552.35|1552.35|1553.96|1553.96|1551.81|1551.81|0
1612354800000|2021-02-03 12:20:00|1552.88|1552.88|1552.66|1552.66|1553.19|1553.19|1552.66|1552.66|0
1612355100000|2021-02-03 12:25:00|1553.19|1553.19|1557.48|1557.48|1558.55|1558.55|1553.19|1553.19|0
1612355400000|2021-02-03 12:30:00|1558.02|1558.02|1562.92|1562.92|1564.98|1564.98|1557.48|1557.48|0
1612355700000|2021-02-03 12:35:00|1563.99|1563.99|1567.41|1567.41|1567.41|1567.41|1562.39|1562.39|0
1612356000000|2021-02-03 12:40:00|1567.94|1567.94|1566.56|1566.56|1572.23|1572.23|1565.8|1565.8|0
1612356300000|2021-02-03 12:45:00|1566.64|1566.64|1561.82|1561.82|1566.64|1566.64|1561.28|1561.28|0
1612356600000|2021-02-03 12:50:00|1561.28|1561.28|1565.04|1565.04|1566.11|1566.11|1561.28|1561.28|0
1612356900000|2021-02-03 12:55:00|1563.43|1563.43|1564.71|1564.71|1566.77|1566.77|1561.82|1561.82|0
1612357200000|2021-02-03 13:00:00|1565.24|1565.24|1565.78|1565.78|1566.85|1566.85|1565.24|1565.24|0
1612357500000|2021-02-03 13:05:00|1564.71|1564.71|1565.24|1565.24|1565.78|1565.78|1563.63|1563.63|0
1612357800000|2021-02-03 13:10:00|1565.78|1565.78|1565.78|1565.78|1567.38|1567.38|1565.78|1565.78|0
1612358100000|2021-02-03 13:15:00|1565.24|1565.24|1565.24|1565.24|1565.24|1565.24|1564.17|1564.17|0
1612358400000|2021-02-03 13:20:00|1563.63|1563.63|1565.78|1565.78|1566.31|1566.31|1563.63|1563.63|0
1612358700000|2021-02-03 13:25:00|1565.74|1565.74|1565.74|1565.74|1566.27|1566.27|1565.74|1565.74|0
1612359000000|2021-02-03 13:30:00|1566.54|1566.54|1566.27|1566.27|1568.42|1568.42|1564.66|1564.66|0
1612359300000|2021-02-03 13:35:00|1565.74|1565.74|1565.51|1565.51|1565.74|1565.74|1564.66|1564.66|0
1612359600000|2021-02-03 13:40:00|1564.97|1564.97|1565.51|1565.51|1565.51|1565.51|1564.97|1564.97|0
1612359900000|2021-02-03 13:45:00|1565.43|1565.43|1568.83|1568.83|1568.83|1568.83|1565.3|1565.3|0
1612360200000|2021-02-03 13:50:00|1568.29|1568.29|1568.71|1568.71|1569.24|1569.24|1567.1|1567.1|0
1612360500000|2021-02-03 13:55:00|1569.24|1569.24|1569.4|1569.4|1569.4|1569.4|1568.32|1568.32|0
1612360800000|2021-02-03 14:00:00|1568.86|1568.86|1565.11|1565.11|1568.86|1568.86|1564.04|1564.04|0
1612361100000|2021-02-03 14:05:00|1566.18|1566.18|1561.36|1561.36|1566.18|1566.18|1561.36|1561.36|0
1612361400000|2021-02-03 14:10:00|1561.89|1561.89|1559.75|1559.75|1561.89|1561.89|1559.75|1559.75|0
1612361700000|2021-02-03 14:15:00|1559.21|1559.21|1557.4|1557.4|1559.21|1559.21|1557.4|1557.4|0
1612362000000|2021-02-03 14:20:00|1556.33|1556.33|1559.04|1559.04|1560.04|1560.04|1556.33|1556.33|0
1612362300000|2021-02-03 14:25:00|1558.88|1558.88|1558.88|1558.88|1560.49|1560.49|1557.28|1557.28|0
1612362600000|2021-02-03 14:30:00|1559.95|1559.95|1558.19|1558.19|1559.95|1559.95|1556.2|1556.2|0
1612362900000|2021-02-03 14:35:00|1557.66|1557.66|1558.35|1558.35|1558.73|1558.73|1556.74|1556.74|0
1612363200000|2021-02-03 14:40:00|1557.81|1557.81|1556.05|1556.05|1559.26|1559.26|1556.05|1556.05|0
1612363500000|2021-02-03 14:45:00|1554.98|1554.98|1556.05|1556.05|1557.66|1557.66|1554.44|1554.44|0
1612363800000|2021-02-03 14:50:00|1555.51|1555.51|1556.58|1556.58|1557.12|1557.12|1555.51|1555.51|0
1612364100000|2021-02-03 14:55:00|1556.05|1556.05|1554.44|1554.44|1556.05|1556.05|1554.44|1554.44|0
1612364400000|2021-02-03 15:00:00|1554.48|1554.48|1551.8|1551.8|1555.02|1555.02|1551.8|1551.8|0
1612364700000|2021-02-03 15:05:00|1552.34|1552.34|1553.79|1553.79|1555.55|1555.55|1552.34|1552.34|0
1612365000000|2021-02-03 15:10:00|1553.26|1553.26|1553.26|1553.26|1553.79|1553.79|1552.18|1552.18|0
1612365300000|2021-02-03 15:15:00|1552.99|1552.99|1553.26|1553.26|1554.33|1554.33|1552.99|1552.99|0
1612365600000|2021-02-03 15:20:00|1553.79|1553.79|1554.17|1554.17|1554.17|1554.17|1553.1|1553.1|0
1612365900000|2021-02-03 15:25:00|1553.64|1553.64|1550.96|1550.96|1553.79|1553.79|1550.96|1550.96|0
1612366200000|2021-02-03 15:30:00|1551.49|1551.49|1555.78|1555.78|1556.32|1556.32|1550.96|1550.96|0
1612366500000|2021-02-03 15:35:00|1556.32|1556.32|1560.6|1560.6|1561.14|1561.14|1556.32|1556.32|0
1612366800000|2021-02-03 15:40:00|1560.73|1560.73|1566.83|1566.83|1566.83|1566.83|1560.73|1560.73|0
1612367100000|2021-02-03 15:45:00|1567.14|1567.14|1565.53|1565.53|1567.14|1567.14|1563.39|1563.39|0
1612367400000|2021-02-03 15:50:00|1564.99|1564.99|1561.24|1561.24|1565.53|1565.53|1561.24|1561.24|0
1612367700000|2021-02-03 15:55:00|1562.31|1562.31|1559.37|1559.37|1562.85|1562.85|1559.37|1559.37|0
1612368000000|2021-02-03 16:00:00|1559.9|1559.9|1560.44|1560.44|1560.97|1560.97|1559.37|1559.37|0
1612368300000|2021-02-03 16:05:00|1560.97|1560.97|1560.44|1560.44|1560.97|1560.97|1559.9|1559.9|0
1612368600000|2021-02-03 16:10:00|1560.59|1560.59|1560.9|1560.9|1560.9|1560.9|1559.52|1559.52|0
1612368900000|2021-02-03 16:15:00|1560.78|1560.78|1559.24|1559.24|1560.93|1560.93|1558.21|1558.21|0
1612369200000|2021-02-03 16:20:00|1559.78|1559.78|1559.43|1559.43|1561.12|1561.12|1558.89|1558.89|0
1612369500000|2021-02-03 16:25:00|1559.97|1559.97|1558.82|1558.82|1560.57|1560.57|1557.02|1557.02|0
1612426500000|2021-02-04 08:15:00|1588.93|1588.93|1595.36|1595.36|1598.58|1598.58|1587.86|1587.86|0
1612426800000|2021-02-04 08:20:00|1594.29|1594.29|1593.76|1593.76|1594.29|1594.29|1590.54|1590.54|0
1612427100000|2021-02-04 08:25:00|1595.36|1595.36|1587.86|1587.86|1595.36|1595.36|1586.25|1586.25|0
1612427400000|2021-02-04 08:30:00|1590|1590|1596.67|1596.67|1598.82|1598.82|1586.79|1586.79|0
1612427700000|2021-02-04 08:35:00|1593.99|1593.99|1597.21|1597.21|1598.82|1598.82|1593.99|1593.99|0
1612428000000|2021-02-04 08:40:00|1595.07|1595.07|1594.12|1594.12|1597.5|1597.5|1594.12|1594.12|0
1612428300000|2021-02-04 08:45:00|1590.9|1590.9|1591.32|1591.32|1592.51|1592.51|1589.17|1589.17|0
1612428600000|2021-02-04 08:50:00|1589.71|1589.71|1585.87|1585.87|1591.32|1591.32|1585.11|1585.11|0
1612428900000|2021-02-04 08:55:00|1584.27|1584.27|1577.83|1577.83|1584.27|1584.27|1577.83|1577.83|0
1612429200000|2021-02-04 09:00:00|1578.37|1578.37|1575.54|1575.54|1581.05|1581.05|1573.01|1573.01|0
1612429500000|2021-02-04 09:05:00|1574.46|1574.46|1575.37|1575.37|1576.44|1576.44|1571.25|1571.25|0
1612429800000|2021-02-04 09:10:00|1577.51|1577.51|1568.4|1568.4|1578.59|1578.59|1567.87|1567.87|0
1612430100000|2021-02-04 09:15:00|1568.94|1568.94|1561.44|1561.44|1569.48|1569.48|1560.37|1560.37|0
1612430400000|2021-02-04 09:20:00|1559.83|1559.83|1557.37|1557.37|1567.55|1567.55|1557.37|1557.37|0
1612430700000|2021-02-04 09:25:00|1556.83|1556.83|1558.67|1558.67|1562.95|1562.95|1556.3|1556.3|0
1612431000000|2021-02-04 09:30:00|1558.13|1558.13|1557.59|1557.59|1560.81|1560.81|1555.99|1555.99|0
1612431300000|2021-02-04 09:35:00|1555.45|1555.45|1547.64|1547.64|1555.83|1555.83|1545.49|1545.49|0
1612431600000|2021-02-04 09:40:00|1546.57|1546.57|1547.17|1547.17|1548.78|1548.78|1543.42|1543.42|0
1612431900000|2021-02-04 09:45:00|1547.71|1547.71|1542.96|1542.96|1549.54|1549.54|1542.96|1542.96|0
1612432200000|2021-02-04 09:50:00|1544.03|1544.03|1545.1|1545.1|1549.39|1549.39|1543.49|1543.49|0
1612432500000|2021-02-04 09:55:00|1543.49|1543.49|1549.39|1549.39|1549.39|1549.39|1543.49|1543.49|0
1612432800000|2021-02-04 10:00:00|1547.78|1547.78|1546.33|1546.33|1550.08|1550.08|1544.72|1544.72|0
1612433100000|2021-02-04 10:05:00|1547.4|1547.4|1551.15|1551.15|1552.76|1552.76|1547.4|1547.4|0
1612433400000|2021-02-04 10:10:00|1550.62|1550.62|1552.38|1552.38|1555.44|1555.44|1550.08|1550.08|0
1612433700000|2021-02-04 10:15:00|1551.31|1551.31|1552.07|1552.07|1552.6|1552.6|1549.7|1549.7|0
1612434000000|2021-02-04 10:20:00|1551.91|1551.91|1550.53|1550.53|1553.9|1553.9|1550.53|1550.53|0
1612434300000|2021-02-04 10:25:00|1550|1550|1552.52|1552.52|1553.59|1553.59|1549.84|1549.84|0
1612434600000|2021-02-04 10:30:00|1553.06|1553.06|1551.45|1551.45|1553.06|1553.06|1551.45|1551.45|0
1612434900000|2021-02-04 10:35:00|1552.52|1552.52|1552.49|1552.49|1553.03|1553.03|1551.42|1551.42|0
1612435200000|2021-02-04 10:40:00|1553.03|1553.03|1551.95|1551.95|1553.03|1553.03|1551.42|1551.42|0
1612435500000|2021-02-04 10:45:00|1552.49|1552.49|1553.03|1553.03|1553.03|1553.03|1552.49|1552.49|0
1612435800000|2021-02-04 10:50:00|1553.56|1553.56|1551.95|1551.95|1554.63|1554.63|1551.95|1551.95|0
1612436100000|2021-02-04 10:55:00|1553.56|1553.56|1552.94|1552.94|1553.56|1553.56|1551.87|1551.87|0
1612436400000|2021-02-04 11:00:00|1553.48|1553.48|1552.94|1552.94|1553.48|1553.48|1551.87|1551.87|0
1612436700000|2021-02-04 11:05:00|1553.48|1553.48|1553.48|1553.48|1554.02|1554.02|1552.94|1552.94|0
1612437000000|2021-02-04 11:10:00|1552.94|1552.94|1547.59|1547.59|1552.94|1552.94|1547.59|1547.59|0
1612437300000|2021-02-04 11:15:00|1547.05|1547.05|1545.4|1545.4|1548.66|1548.66|1543.3|1543.3|0
1612437600000|2021-02-04 11:20:00|1543.79|1543.79|1537.36|1537.36|1544.33|1544.33|1536.29|1536.29|0
1612437900000|2021-02-04 11:25:00|1537.9|1537.9|1537.9|1537.9|1538.97|1538.97|1537.9|1537.9|0
1612438200000|2021-02-04 11:30:00|1537.36|1537.36|1529.86|1529.86|1537.36|1537.36|1528.79|1528.79|0
1612438500000|2021-02-04 11:35:00|1530.4|1530.4|1529.78|1529.78|1532.54|1532.54|1529.32|1529.32|0
1612438800000|2021-02-04 11:40:00|1530.07|1530.07|1523.64|1523.64|1530.6|1530.6|1523.64|1523.64|0
1612439100000|2021-02-04 11:45:00|1524.17|1524.17|1530.56|1530.56|1530.56|1530.56|1523.06|1523.06|0
1612439400000|2021-02-04 11:50:00|1530.03|1530.03|1531.63|1531.63|1531.63|1531.63|1527.35|1527.35|0
1612439700000|2021-02-04 11:55:00|1531.1|1531.1|1530.03|1530.03|1531.63|1531.63|1529.49|1529.49|0
1612440000000|2021-02-04 12:00:00|1530.56|1530.56|1523.31|1523.31|1530.56|1530.56|1522.78|1522.78|0
1612440300000|2021-02-04 12:05:00|1523.85|1523.85|1525.91|1525.91|1527.29|1527.29|1522.24|1522.24|0
1612440600000|2021-02-04 12:10:00|1528.05|1528.05|1527.98|1527.98|1530.2|1530.2|1526.76|1526.76|0
1612440900000|2021-02-04 12:15:00|1529.59|1529.59|1530.66|1530.66|1532.27|1532.27|1529.59|1529.59|0
1612441200000|2021-02-04 12:20:00|1531.73|1531.73|1530.73|1530.73|1532.81|1532.81|1530.66|1530.66|0
1612441500000|2021-02-04 12:25:00|1530.2|1530.2|1532.34|1532.34|1532.34|1532.34|1528.59|1528.59|0
1612441800000|2021-02-04 12:30:00|1531.27|1531.27|1530.73|1530.73|1531.8|1531.8|1530.2|1530.2|0
1612442100000|2021-02-04 12:35:00|1530.2|1530.2|1530.2|1530.2|1530.2|1530.2|1528.59|1528.59|0
1612442400000|2021-02-04 12:40:00|1529.13|1529.13|1530.51|1530.51|1530.51|1530.51|1529.13|1529.13|0
1612442700000|2021-02-04 12:45:00|1529.97|1529.97|1527.33|1527.33|1529.97|1529.97|1525.68|1525.68|0
1612443000000|2021-02-04 12:50:00|1528.94|1528.94|1524.65|1524.65|1529.48|1529.48|1523.58|1523.58|0
1612443300000|2021-02-04 12:55:00|1525.73|1525.73|1523.05|1523.05|1525.73|1525.73|1520.37|1520.37|0
1612443600000|2021-02-04 13:00:00|1525.19|1525.19|1525.73|1525.73|1527.33|1527.33|1524.65|1524.65|0
1612443900000|2021-02-04 13:05:00|1525.68|1525.68|1524.94|1524.94|1526.01|1526.01|1524.41|1524.41|0
1612444200000|2021-02-04 13:10:00|1526.01|1526.01|1524.94|1524.94|1526.01|1526.01|1522.26|1522.26|0
1612444500000|2021-02-04 13:15:00|1524.41|1524.41|1524.87|1524.87|1527.62|1527.62|1524.41|1524.41|0
1612444800000|2021-02-04 13:20:00|1523.26|1523.26|1522.73|1522.73|1524.33|1524.33|1522.19|1522.19|0
1612445100000|2021-02-04 13:25:00|1523.26|1523.26|1516.3|1516.3|1523.26|1523.26|1516.3|1516.3|0
1612445400000|2021-02-04 13:30:00|1517.37|1517.37|1515.76|1515.76|1520.58|1520.58|1514.15|1514.15|0
1612445700000|2021-02-04 13:35:00|1515.23|1515.23|1515.23|1515.23|1516.3|1516.3|1513.62|1513.62|0
1612446000000|2021-02-04 13:40:00|1514.15|1514.15|1511.47|1511.47|1515.23|1515.23|1510.94|1510.94|0
1612446300000|2021-02-04 13:45:00|1511.63|1511.63|1512.17|1512.17|1512.17|1512.17|1507.88|1507.88|0
1612446600000|2021-02-04 13:50:00|1512.7|1512.7|1513.46|1513.46|1515.07|1515.07|1511.63|1511.63|0
1612446900000|2021-02-04 13:55:00|1512.93|1512.93|1515.07|1515.07|1516.14|1516.14|1511.86|1511.86|0
1612447200000|2021-02-04 14:00:00|1516.14|1516.14|1516.14|1516.14|1518.29|1518.29|1515.07|1515.07|0
1612447500000|2021-02-04 14:05:00|1515.61|1515.61|1517.21|1517.21|1518.29|1518.29|1515.61|1515.61|0
1612447800000|2021-02-04 14:10:00|1517.25|1517.25|1513.73|1513.73|1517.79|1517.79|1513.73|1513.73|0
1612448100000|2021-02-04 14:15:00|1514.8|1514.8|1514.27|1514.27|1516.95|1516.95|1514.27|1514.27|0
1612448400000|2021-02-04 14:20:00|1515.87|1515.87|1514.19|1514.19|1516.41|1516.41|1513.73|1513.73|0
1612448700000|2021-02-04 14:25:00|1514.24|1514.24|1514.28|1514.28|1514.77|1514.77|1513.16|1513.16|0
1612449000000|2021-02-04 14:30:00|1515.35|1515.35|1517.27|1517.27|1518.72|1518.72|1515.35|1515.35|0
1612449300000|2021-02-04 14:35:00|1516.73|1516.73|1512.29|1512.29|1517.11|1517.11|1512.29|1512.29|0
1612449600000|2021-02-04 14:40:00|1511.22|1511.22|1507.47|1507.47|1511.22|1511.22|1507.47|1507.47|0
1612449900000|2021-02-04 14:45:00|1506.93|1506.93|1504.83|1504.83|1506.93|1506.93|1503.22|1503.22|0
1612450200000|2021-02-04 14:50:00|1504.29|1504.29|1502.84|1502.84|1506.44|1506.44|1502.3|1502.3|0
1612450500000|2021-02-04 14:55:00|1502.3|1502.3|1511.57|1511.57|1511.57|1511.57|1502.3|1502.3|0
1612450800000|2021-02-04 15:00:00|1511.03|1511.03|1502.73|1502.73|1511.03|1511.03|1502.73|1502.73|0
1612451100000|2021-02-04 15:05:00|1503.26|1503.26|1501.5|1501.5|1503.64|1503.64|1499.89|1499.89|0
1612451400000|2021-02-04 15:10:00|1500.43|1500.43|1500.43|1500.43|1502.03|1502.03|1498.82|1498.82|0
1612451700000|2021-02-04 15:15:00|1499.36|1499.36|1509.45|1509.45|1509.45|1509.45|1498.28|1498.28|0
1612452000000|2021-02-04 15:20:00|1508.38|1508.38|1506.7|1506.7|1509.38|1509.38|1505.1|1505.1|0
1612452300000|2021-02-04 15:25:00|1506.55|1506.55|1501.95|1501.95|1506.55|1506.55|1500.34|1500.34|0
1612452600000|2021-02-04 15:30:00|1501.42|1501.42|1510.61|1510.61|1510.61|1510.61|1501.42|1501.42|0
1612452900000|2021-02-04 15:35:00|1511.14|1511.14|1517.19|1517.19|1522.02|1522.02|1511.14|1511.14|0
1612453200000|2021-02-04 15:40:00|1516.12|1516.12|1511.61|1511.61|1516.12|1516.12|1511.3|1511.3|0
1612453500000|2021-02-04 15:45:00|1513.22|1513.22|1515.36|1515.36|1515.36|1515.36|1512.68|1512.68|0
1612453800000|2021-02-04 15:50:00|1514.82|1514.82|1508.73|1508.73|1514.82|1514.82|1508.73|1508.73|0
1612454100000|2021-02-04 15:55:00|1509.27|1509.27|1510.88|1510.88|1514.09|1514.09|1509.27|1509.27|0
1612454400000|2021-02-04 16:00:00|1510.34|1510.34|1512.06|1512.06|1514.05|1514.05|1509.81|1509.81|0
1612454700000|2021-02-04 16:05:00|1511.53|1511.53|1513.13|1513.13|1513.13|1513.13|1510.99|1510.99|0
1612455000000|2021-02-04 16:10:00|1512.6|1512.6|1511.61|1511.61|1515.81|1515.81|1510.99|1510.99|0
1612455300000|2021-02-04 16:15:00|1512.15|1512.15|1514.6|1514.6|1515.67|1515.67|1511.65|1511.65|0
1612455600000|2021-02-04 16:20:00|1514.06|1514.06|1516.2|1516.2|1516.78|1516.78|1512.99|1512.99|0
1612455900000|2021-02-04 16:25:00|1515.67|1515.67|1516.19|1516.19|1517.02|1517.02|1513.53|1513.53|0
1612512900000|2021-02-05 08:15:00|1499.16|1499.16|1505.59|1505.59|1505.59|1505.59|1497.02|1497.02|0
1612513200000|2021-02-05 08:20:00|1507.73|1507.73|1509.71|1509.71|1511.32|1511.32|1507.57|1507.57|0
1612513500000|2021-02-05 08:25:00|1509.84|1509.84|1507.69|1507.69|1511.98|1511.98|1507.69|1507.69|0
1612513800000|2021-02-05 08:30:00|1508.23|1508.23|1507.69|1507.69|1509.84|1509.84|1507.69|1507.69|0
1612514100000|2021-02-05 08:35:00|1508.76|1508.76|1509.31|1509.31|1511.99|1511.99|1508.76|1508.76|0
1612514400000|2021-02-05 08:40:00|1509.85|1509.85|1512.91|1512.91|1512.91|1512.91|1509.85|1509.85|0
1612514700000|2021-02-05 08:45:00|1513.44|1513.44|1515.05|1515.05|1516.12|1516.12|1513.44|1513.44|0
1612515000000|2021-02-05 08:50:00|1515.59|1515.59|1516.5|1516.5|1521.48|1521.48|1515.59|1515.59|0
1612515300000|2021-02-05 08:55:00|1515.97|1515.97|1518.88|1518.88|1519.42|1519.42|1515.51|1515.51|0
1612515600000|2021-02-05 09:00:00|1519.42|1519.42|1518.88|1518.88|1519.96|1519.96|1518.88|1518.88|0
1612515900000|2021-02-05 09:05:00|1517.28|1517.28|1514.56|1514.56|1517.28|1517.28|1513.53|1513.53|0
1612516200000|2021-02-05 09:10:00|1515.09|1515.09|1515.06|1515.06|1515.22|1515.22|1515.06|1515.06|0
1612516500000|2021-02-05 09:15:00|1515.6|1515.6|1514.9|1514.9|1515.6|1515.6|1514.36|1514.36|0
1612516800000|2021-02-05 09:20:00|1514.36|1514.36|1514.9|1514.9|1514.9|1514.9|1514.36|1514.36|0
1612517100000|2021-02-05 09:25:00|1514.59|1514.59|1513.51|1513.51|1516.19|1516.19|1513.51|1513.51|0
1612517400000|2021-02-05 09:30:00|1511.91|1511.91|1511.91|1511.91|1512.44|1512.44|1511.91|1511.91|0
1612517700000|2021-02-05 09:35:00|1512.44|1512.44|1510.71|1510.71|1512.44|1512.44|1510.63|1510.63|0
1612518000000|2021-02-05 09:40:00|1510.17|1510.17|1509.1|1509.1|1510.17|1510.17|1505.35|1505.35|0
1612518300000|2021-02-05 09:45:00|1508.03|1508.03|1507.5|1507.5|1508.57|1508.57|1506.96|1506.96|0
1612518600000|2021-02-05 09:50:00|1506.96|1506.96|1507.34|1507.34|1508.03|1508.03|1505.89|1505.89|0
1612518900000|2021-02-05 09:55:00|1508.95|1508.95|1508.95|1508.95|1511.09|1511.09|1508.95|1508.95|0
1612519200000|2021-02-05 10:00:00|1508.41|1508.41|1507.34|1507.34|1508.95|1508.95|1507.34|1507.34|0
1612519500000|2021-02-05 10:05:00|1506.8|1506.8|1506.27|1506.27|1506.8|1506.8|1506.27|1506.27|0
1612519800000|2021-02-05 10:10:00|1505.73|1505.73|1508.41|1508.41|1508.41|1508.41|1505.73|1505.73|0
1612520100000|2021-02-05 10:15:00|1507.34|1507.34|1507.88|1507.88|1508.41|1508.41|1507.34|1507.34|0
1612520400000|2021-02-05 10:20:00|1508.95|1508.95|1510.64|1510.64|1510.64|1510.64|1508.95|1508.95|0
1612520700000|2021-02-05 10:25:00|1510.1|1510.1|1510.64|1510.64|1510.64|1510.64|1510.1|1510.1|0
1612521000000|2021-02-05 10:30:00|1511.71|1511.71|1514.93|1514.93|1514.93|1514.93|1511.71|1511.71|0
1612521300000|2021-02-05 10:35:00|1514.39|1514.39|1513.32|1513.32|1515.46|1515.46|1513.32|1513.32|0
1612521600000|2021-02-05 10:40:00|1512.78|1512.78|1511.43|1511.43|1512.78|1512.78|1511.43|1511.43|0
1612521900000|2021-02-05 10:45:00|1511.67|1511.67|1512.59|1512.59|1512.67|1512.67|1511.44|1511.44|0
1612522200000|2021-02-05 10:50:00|1512.28|1512.28|1512.81|1512.81|1512.81|1512.81|1512.28|1512.28|0
1612522500000|2021-02-05 10:55:00|1513.35|1513.35|1511.74|1511.74|1513.35|1513.35|1511.74|1511.74|0
1612522800000|2021-02-05 11:00:00|1511.21|1511.21|1511.74|1511.74|1511.74|1511.74|1510.67|1510.67|0
1612523100000|2021-02-05 11:05:00|1512.28|1512.28|1514.42|1514.42|1514.42|1514.42|1512.28|1512.28|0
1612523400000|2021-02-05 11:10:00|1513.88|1513.88|1512.81|1512.81|1513.88|1513.88|1512.81|1512.81|0
1612523700000|2021-02-05 11:15:00|1512.28|1512.28|1511.74|1511.74|1512.28|1512.28|1509.6|1509.6|0
1612524000000|2021-02-05 11:20:00|1512.81|1512.81|1514.68|1514.68|1515.21|1515.21|1512|1512|0
1612524300000|2021-02-05 11:25:00|1515.21|1515.21|1513.07|1513.07|1515.75|1515.75|1509.85|1509.85|0
1612524600000|2021-02-05 11:30:00|1512.53|1512.53|1512.53|1512.53|1512.53|1512.53|1512.53|1512.53|0
1612524900000|2021-02-05 11:35:00|1512|1512|1510.93|1510.93|1512.53|1512.53|1507.71|1507.71|0
1612525200000|2021-02-05 11:40:00|1510.39|1510.39|1513.61|1513.61|1513.61|1513.61|1510.39|1510.39|0
1612525500000|2021-02-05 11:45:00|1514.14|1514.14|1513.61|1513.61|1515.21|1515.21|1512|1512|0
1612525800000|2021-02-05 11:50:00|1515.21|1515.21|1518.21|1518.21|1518.75|1518.75|1515.21|1515.21|0
1612526100000|2021-02-05 11:55:00|1518.75|1518.75|1518.75|1518.75|1519.82|1519.82|1518.75|1518.75|0
1612526400000|2021-02-05 12:00:00|1517.14|1517.14|1521.96|1521.96|1521.96|1521.96|1517.14|1517.14|0
1612526700000|2021-02-05 12:05:00|1522.5|1522.5|1525.14|1525.14|1526.25|1526.25|1521.96|1521.96|0
1612527000000|2021-02-05 12:10:00|1525.67|1525.67|1524.6|1524.6|1525.67|1525.67|1522.99|1522.99|0
1612527300000|2021-02-05 12:15:00|1525.14|1525.14|1527.28|1527.28|1528.89|1528.89|1524.07|1524.07|0
1612527600000|2021-02-05 12:20:00|1527.82|1527.82|1532.64|1532.64|1533.71|1533.71|1527.82|1527.82|0
1612527900000|2021-02-05 12:25:00|1532.1|1532.1|1531.03|1531.03|1532.1|1532.1|1529.42|1529.42|0
1612528200000|2021-02-05 12:30:00|1531.57|1531.57|1530.12|1530.12|1532.1|1532.1|1529.42|1529.42|0
1612528500000|2021-02-05 12:35:00|1531.19|1531.19|1527.82|1527.82|1531.19|1531.19|1527.82|1527.82|0
1612528800000|2021-02-05 12:40:00|1528.89|1528.89|1529.96|1529.96|1529.96|1529.96|1527.82|1527.82|0
1612529100000|2021-02-05 12:45:00|1530.5|1530.5|1531.03|1531.03|1531.57|1531.57|1529.42|1529.42|0
1612529400000|2021-02-05 12:50:00|1531.57|1531.57|1533.18|1533.18|1533.18|1533.18|1531.03|1531.03|0
1612529700000|2021-02-05 12:55:00|1533.71|1533.71|1535.32|1535.32|1535.32|1535.32|1533.18|1533.18|0
1612530000000|2021-02-05 13:00:00|1533.71|1533.71|1532.64|1532.64|1533.71|1533.71|1532.64|1532.64|0
1612530300000|2021-02-05 13:05:00|1530.5|1530.5|1527.28|1527.28|1531.03|1531.03|1526.21|1526.21|0
1612530600000|2021-02-05 13:10:00|1528.89|1528.89|1528.89|1528.89|1528.89|1528.89|1528.35|1528.35|0
1612530900000|2021-02-05 13:15:00|1528.35|1528.35|1530.12|1530.12|1530.12|1530.12|1528.35|1528.35|0
1612531200000|2021-02-05 13:20:00|1530.65|1530.65|1530.96|1530.96|1532.57|1532.57|1530.27|1530.27|0
1612531500000|2021-02-05 13:25:00|1530.43|1530.43|1528.32|1528.32|1530.47|1530.47|1528.32|1528.32|0
1612531800000|2021-02-05 13:30:00|1528.86|1528.86|1523.12|1523.12|1529.4|1529.4|1523.12|1523.12|0
1612532100000|2021-02-05 13:35:00|1522.58|1522.58|1526.34|1526.34|1526.34|1526.34|1522.05|1522.05|0
1612532400000|2021-02-05 13:40:00|1525.8|1525.8|1526.79|1526.79|1526.79|1526.79|1524.11|1524.11|0
1612532700000|2021-02-05 13:45:00|1527.32|1527.32|1526.25|1526.25|1527.32|1527.32|1525.72|1525.72|0
1612533000000|2021-02-05 13:50:00|1527.32|1527.32|1532.15|1532.15|1533.22|1533.22|1527.32|1527.32|0
1612533300000|2021-02-05 13:55:00|1530|1530|1524.87|1524.87|1530|1530|1522.73|1522.73|0
1612533600000|2021-02-05 14:00:00|1524.33|1524.33|1523.54|1523.54|1526.07|1526.07|1522.47|1522.47|0
1612533900000|2021-02-05 14:05:00|1524.08|1524.08|1523.01|1523.01|1524.08|1524.08|1521.4|1521.4|0
1612534200000|2021-02-05 14:10:00|1523.54|1523.54|1526.64|1526.64|1526.77|1526.77|1523.54|1523.54|0
1612534500000|2021-02-05 14:15:00|1526.11|1526.11|1526.11|1526.11|1526.64|1526.64|1525.42|1525.42|0
1612534800000|2021-02-05 14:20:00|1527.18|1527.18|1526.11|1526.11|1527.18|1527.18|1525.57|1525.57|0
1612535100000|2021-02-05 14:25:00|1525.57|1525.57|1523.02|1523.02|1526.11|1526.11|1522.48|1522.48|0
1612535400000|2021-02-05 14:30:00|1523.55|1523.55|1523.02|1523.02|1524.63|1524.63|1521.41|1521.41|0
1612535700000|2021-02-05 14:35:00|1522.48|1522.48|1517.04|1517.04|1522.48|1522.48|1515.97|1515.97|0
1612536000000|2021-02-05 14:40:00|1517.58|1517.58|1516.42|1516.42|1518.11|1518.11|1516.42|1516.42|0
1612536300000|2021-02-05 14:45:00|1517.49|1517.49|1518.64|1518.64|1519.17|1519.17|1517.49|1517.49|0
1612536600000|2021-02-05 14:50:00|1518.1|1518.1|1518.48|1518.48|1519.17|1519.17|1517.03|1517.03|0
1612536900000|2021-02-05 14:55:00|1517.95|1517.95|1517.95|1517.95|1518.48|1518.48|1516.87|1516.87|0
1612537200000|2021-02-05 15:00:00|1516.87|1516.87|1514.76|1514.76|1517.52|1517.52|1511.55|1511.55|0
1612537500000|2021-02-05 15:05:00|1514.23|1514.23|1512.08|1512.08|1514.76|1514.76|1511.01|1511.01|0
1612537800000|2021-02-05 15:10:00|1513.15|1513.15|1508.87|1508.87|1513.15|1513.15|1508.87|1508.87|0
1612538100000|2021-02-05 15:15:00|1509.4|1509.4|1502.51|1502.51|1509.4|1509.4|1502.51|1502.51|0
1612538400000|2021-02-05 15:20:00|1501.97|1501.97|1509.48|1509.48|1510.01|1510.01|1500.37|1500.37|0
1612538700000|2021-02-05 15:25:00|1510.01|1510.01|1515.3|1515.3|1515.3|1515.3|1508.4|1508.4|0
1612539000000|2021-02-05 15:30:00|1514.76|1514.76|1516.64|1516.64|1517.75|1517.75|1514.23|1514.23|0
1612539300000|2021-02-05 15:35:00|1516.1|1516.1|1513.96|1513.96|1518.78|1518.78|1513.96|1513.96|0
1612539600000|2021-02-05 15:40:00|1515.03|1515.03|1516.86|1516.86|1517.17|1517.17|1513.96|1513.96|0
1612539900000|2021-02-05 15:45:00|1515.79|1515.79|1516.71|1516.71|1516.71|1516.71|1513.65|1513.65|0
1612540200000|2021-02-05 15:50:00|1517.24|1517.24|1516.83|1516.83|1518.44|1518.44|1516.83|1516.83|0
1612540500000|2021-02-05 15:55:00|1517.37|1517.37|1516.22|1516.22|1517.52|1517.52|1515.69|1515.69|0
1612540800000|2021-02-05 16:00:00|1516.76|1516.76|1518.37|1518.37|1518.52|1518.52|1516.22|1516.22|0
1612541100000|2021-02-05 16:05:00|1518.9|1518.9|1517.91|1517.91|1520.06|1520.06|1517.38|1517.38|0
1612541400000|2021-02-05 16:10:00|1517.38|1517.38|1515.77|1515.77|1518.45|1518.45|1515.24|1515.24|0
1612541700000|2021-02-05 16:15:00|1515.93|1515.93|1515.28|1515.28|1515.93|1515.93|1514.32|1514.32|0
1612542000000|2021-02-05 16:20:00|1514.2|1514.2|1516.59|1516.59|1516.59|1516.59|1512.6|1512.6|0
1612542300000|2021-02-05 16:25:00|1516.05|1516.05|1513.53|1513.53|1516.09|1516.09|1513.37|1513.37|0
1612772100000|2021-02-08 08:15:00|1507.32|1507.32|1506.33|1506.33|1507.86|1507.86|1501.43|1501.43|0
1612772400000|2021-02-08 08:20:00|1507.4|1507.4|1505.26|1505.26|1507.4|1507.4|1504.72|1504.72|0
1612772700000|2021-02-08 08:25:00|1506.87|1506.87|1512.23|1512.23|1512.23|1512.23|1506.87|1506.87|0
1612773000000|2021-02-08 08:30:00|1512.76|1512.76|1518.66|1518.66|1518.66|1518.66|1512.76|1512.76|0
1612773300000|2021-02-08 08:35:00|1519.19|1519.19|1516.27|1516.27|1519.73|1519.73|1516.27|1516.27|0
1612773600000|2021-02-08 08:40:00|1516.81|1516.81|1515.67|1515.67|1516.81|1516.81|1512.52|1512.52|0
1612773900000|2021-02-08 08:45:00|1514.6|1514.6|1513.94|1513.94|1515.01|1515.01|1510.31|1510.31|0
1612774200000|2021-02-08 08:50:00|1512.86|1512.86|1511.22|1511.22|1512.86|1512.86|1511.22|1511.22|0
1612774500000|2021-02-08 08:55:00|1510.14|1510.14|1509.61|1509.61|1510.68|1510.68|1509.61|1509.61|0
1612774800000|2021-02-08 09:00:00|1510.68|1510.68|1506.39|1506.39|1510.68|1510.68|1506.39|1506.39|0
1612775100000|2021-02-08 09:05:00|1504.79|1504.79|1507.42|1507.42|1509.57|1509.57|1504.79|1504.79|0
1612775400000|2021-02-08 09:10:00|1507.96|1507.96|1506.35|1506.35|1508.49|1508.49|1506.35|1506.35|0
1612775700000|2021-02-08 09:15:00|1506.89|1506.89|1506.35|1506.35|1507.42|1507.42|1505.82|1505.82|0
1612776000000|2021-02-08 09:20:00|1505.28|1505.28|1510.86|1510.86|1511.71|1511.71|1505.28|1505.28|0
1612776300000|2021-02-08 09:25:00|1511.4|1511.4|1514.08|1514.08|1514.08|1514.08|1511.4|1511.4|0
1612776600000|2021-02-08 09:30:00|1513.54|1513.54|1514.08|1514.08|1514.62|1514.62|1513.54|1513.54|0
1612776900000|2021-02-08 09:35:00|1513.54|1513.54|1514.88|1514.88|1515.15|1515.15|1512.47|1512.47|0
1612777200000|2021-02-08 09:40:00|1514.08|1514.08|1516.22|1516.22|1516.22|1516.22|1514.08|1514.08|0
1612777500000|2021-02-08 09:45:00|1515.69|1515.69|1515.15|1515.15|1516.76|1516.76|1515.15|1515.15|0
1612777800000|2021-02-08 09:50:00|1515.69|1515.69|1515.15|1515.15|1516.76|1516.76|1515.07|1515.07|0
1612778100000|2021-02-08 09:55:00|1514.62|1514.62|1514.62|1514.62|1514.62|1514.62|1513.01|1513.01|0
1612778400000|2021-02-08 10:00:00|1515.15|1515.15|1516.22|1516.22|1516.22|1516.22|1515.15|1515.15|0
1612778700000|2021-02-08 10:05:00|1516.76|1516.76|1516.22|1516.22|1516.76|1516.76|1515.69|1515.69|0
1612779000000|2021-02-08 10:10:00|1515.69|1515.69|1516.22|1516.22|1516.76|1516.76|1515.69|1515.69|0
1612779300000|2021-02-08 10:15:00|1515.69|1515.69|1515.53|1515.53|1515.69|1515.69|1515.15|1515.15|0
1612779600000|2021-02-08 10:20:00|1515|1515|1513.39|1513.39|1515|1515|1513.39|1513.39|0
1612779900000|2021-02-08 10:25:00|1512.85|1512.85|1515.6|1515.6|1515.6|1515.6|1510.71|1510.71|0
1612780200000|2021-02-08 10:30:00|1515.06|1515.06|1515.1|1515.1|1515.64|1515.64|1515.06|1515.06|0
1612780500000|2021-02-08 10:35:00|1514.56|1514.56|1514.03|1514.03|1514.56|1514.56|1513.49|1513.49|0
1612780800000|2021-02-08 10:40:00|1514.56|1514.56|1517.36|1517.36|1517.36|1517.36|1514.37|1514.37|0
1612781100000|2021-02-08 10:45:00|1516.82|1516.82|1516.29|1516.29|1516.82|1516.82|1516.29|1516.29|0
1612781400000|2021-02-08 10:50:00|1515.21|1515.21|1515.17|1515.17|1515.21|1515.21|1515.17|1515.17|0
1612781700000|2021-02-08 10:55:00|1514.1|1514.1|1514.1|1514.1|1515.17|1515.17|1514.1|1514.1|0
1612782000000|2021-02-08 11:00:00|1514.64|1514.64|1515.17|1515.17|1515.71|1515.71|1514.64|1514.64|0
1612782300000|2021-02-08 11:05:00|1516.24|1516.24|1515.71|1515.71|1516.24|1516.24|1515.17|1515.17|0
1612782600000|2021-02-08 11:10:00|1516.24|1516.24|1516.78|1516.78|1516.78|1516.78|1515.71|1515.71|0
1612782900000|2021-02-08 11:15:00|1515.71|1515.71|1518.92|1518.92|1518.92|1518.92|1515.71|1515.71|0
1612783200000|2021-02-08 11:20:00|1519.46|1519.46|1519.46|1519.46|1519.46|1519.46|1517.32|1517.32|0
1612783500000|2021-02-08 11:25:00|1520|1520|1523.06|1523.06|1524.82|1524.82|1520|1520|0
1612783800000|2021-02-08 11:30:00|1524.13|1524.13|1522.9|1522.9|1524.13|1524.13|1522.37|1522.37|0
1612784100000|2021-02-08 11:35:00|1522.75|1522.75|1526.34|1526.34|1526.34|1526.34|1522.59|1522.59|0
1612784400000|2021-02-08 11:40:00|1526.3|1526.3|1526.84|1526.84|1527.37|1527.37|1526.3|1526.3|0
1612784700000|2021-02-08 11:45:00|1526.3|1526.3|1525.76|1525.76|1526.3|1526.3|1524.16|1524.16|0
1612785000000|2021-02-08 11:50:00|1524.69|1524.69|1525.76|1525.76|1527.37|1527.37|1524.69|1524.69|0
1612785300000|2021-02-08 11:55:00|1525.52|1525.52|1523.21|1523.21|1525.52|1525.52|1523.21|1523.21|0
1612785600000|2021-02-08 12:00:00|1522.14|1522.14|1519.99|1519.99|1522.14|1522.14|1519.99|1519.99|0
1612785900000|2021-02-08 12:05:00|1520.53|1520.53|1519.46|1519.46|1521.6|1521.6|1519.46|1519.46|0
1612786200000|2021-02-08 12:10:00|1518.92|1518.92|1518.39|1518.39|1518.92|1518.92|1517.85|1517.85|0
1612786500000|2021-02-08 12:15:00|1518.92|1518.92|1519.08|1519.08|1519.08|1519.08|1518.92|1518.92|0
1612786800000|2021-02-08 12:20:00|1521.76|1521.76|1521.22|1521.22|1521.76|1521.76|1521.22|1521.22|0
1612787100000|2021-02-08 12:25:00|1522.29|1522.29|1521|1521|1522.99|1522.99|1521|1521|0
1612787400000|2021-02-08 12:30:00|1520.47|1520.47|1520.88|1520.88|1521.05|1521.05|1520.47|1520.47|0
1612787700000|2021-02-08 12:35:00|1519.81|1519.81|1517.51|1517.51|1519.81|1519.81|1517.51|1517.51|0
1612788000000|2021-02-08 12:40:00|1517.63|1517.63|1517.84|1517.84|1518.71|1518.71|1517.1|1517.1|0
1612788300000|2021-02-08 12:45:00|1518.38|1518.38|1518.91|1518.91|1518.91|1518.91|1518.38|1518.38|0
1612788600000|2021-02-08 12:50:00|1518.38|1518.38|1519.14|1519.14|1519.22|1519.22|1518.38|1518.38|0
1612788900000|2021-02-08 12:55:00|1518.6|1518.6|1518.07|1518.07|1519.14|1519.14|1518.07|1518.07|0
1612789200000|2021-02-08 13:00:00|1517|1517|1519.14|1519.14|1519.14|1519.14|1517|1517|0
1612789500000|2021-02-08 13:05:00|1518.6|1518.6|1518.07|1518.07|1518.6|1518.6|1517|1517|0
1612789800000|2021-02-08 13:10:00|1518.6|1518.6|1519.72|1519.72|1519.72|1519.72|1518.6|1518.6|0
1612790100000|2021-02-08 13:15:00|1519.41|1519.41|1519.94|1519.94|1519.94|1519.94|1519.41|1519.41|0
1612790400000|2021-02-08 13:20:00|1520.03|1520.03|1521.72|1521.72|1521.72|1521.72|1520.03|1520.03|0
1612790700000|2021-02-08 13:25:00|1520.64|1520.64|1521.18|1521.18|1521.18|1521.18|1520.11|1520.11|0
1612791000000|2021-02-08 13:30:00|1521.72|1521.72|1521.49|1521.49|1522.56|1522.56|1520.42|1520.42|0
1612791300000|2021-02-08 13:35:00|1520.95|1520.95|1520.42|1520.42|1520.95|1520.95|1520.42|1520.42|0
1612791600000|2021-02-08 13:40:00|1520.38|1520.38|1522.52|1522.52|1522.52|1522.52|1520.38|1520.38|0
1612791900000|2021-02-08 13:45:00|1522.37|1522.37|1521.63|1521.63|1522.37|1522.37|1520.56|1520.56|0
1612792200000|2021-02-08 13:50:00|1521.1|1521.1|1521.06|1521.06|1521.1|1521.1|1521.06|1521.06|0
1612792500000|2021-02-08 13:55:00|1520.52|1520.52|1519.98|1519.98|1520.52|1520.52|1519.98|1519.98|0
1612792800000|2021-02-08 14:00:00|1519.45|1519.45|1518.91|1518.91|1519.98|1519.98|1517.3|1517.3|0
1612793100000|2021-02-08 14:05:00|1518.38|1518.38|1517.84|1517.84|1518.38|1518.38|1517.3|1517.3|0
1612793400000|2021-02-08 14:10:00|1517.3|1517.3|1519.45|1519.45|1519.45|1519.45|1517.3|1517.3|0
1612793700000|2021-02-08 14:15:00|1518.91|1518.91|1516.46|1516.46|1519.14|1519.14|1516.46|1516.46|0
1612794000000|2021-02-08 14:20:00|1515.39|1515.39|1515.92|1515.92|1515.92|1515.92|1514.85|1514.85|0
1612794300000|2021-02-08 14:25:00|1515.39|1515.39|1513.49|1513.49|1515.68|1515.68|1513|1513|0
1612794600000|2021-02-08 14:30:00|1514.03|1514.03|1514.49|1514.49|1515.03|1515.03|1514.03|1514.03|0
1612794900000|2021-02-08 14:35:00|1513.96|1513.96|1514.34|1514.34|1515.03|1515.03|1513.42|1513.42|0
1612795200000|2021-02-08 14:40:00|1514.87|1514.87|1516.48|1516.48|1516.48|1516.48|1514.87|1514.87|0
1612795500000|2021-02-08 14:45:00|1517.02|1517.02|1517.02|1517.02|1518.09|1518.09|1516.48|1516.48|0
1612795800000|2021-02-08 14:50:00|1516.97|1516.97|1516.03|1516.03|1518.17|1518.17|1516.03|1516.03|0
1612796100000|2021-02-08 14:55:00|1516.56|1516.56|1513.35|1513.35|1516.56|1516.56|1513.35|1513.35|0
1612796400000|2021-02-08 15:00:00|1512.81|1512.81|1510.13|1510.13|1514.42|1514.42|1509.6|1509.6|0
1612796700000|2021-02-08 15:05:00|1509.6|1509.6|1507.99|1507.99|1510.13|1510.13|1506.92|1506.92|0
1612797000000|2021-02-08 15:10:00|1506.92|1506.92|1508.83|1508.83|1508.83|1508.83|1506.92|1506.92|0
1612797300000|2021-02-08 15:15:00|1509.37|1509.37|1509.75|1509.75|1510.29|1510.29|1509.37|1509.37|0
1612797600000|2021-02-08 15:20:00|1509.91|1509.91|1507.64|1507.64|1509.91|1509.91|1506.03|1506.03|0
1612797900000|2021-02-08 15:25:00|1507.56|1507.56|1505.1|1505.1|1507.56|1507.56|1504.57|1504.57|0
1612798200000|2021-02-08 15:30:00|1504.57|1504.57|1503.5|1503.5|1504.57|1504.57|1502.42|1502.42|0
1612798500000|2021-02-08 15:35:00|1502.96|1502.96|1506.67|1506.67|1507.74|1507.74|1502.42|1502.42|0
1612798800000|2021-02-08 15:40:00|1505.6|1505.6|1504.53|1504.53|1505.6|1505.6|1504.53|1504.53|0
1612799100000|2021-02-08 15:45:00|1504.68|1504.68|1506.82|1506.82|1506.82|1506.82|1504.68|1504.68|0
1612799400000|2021-02-08 15:50:00|1508.43|1508.43|1506.37|1506.37|1508.43|1508.43|1505.22|1505.22|0
1612799700000|2021-02-08 15:55:00|1505.84|1505.84|1506.91|1506.91|1506.91|1506.91|1505.84|1505.84|0
1612800000000|2021-02-08 16:00:00|1507.44|1507.44|1506.33|1506.33|1509.01|1509.01|1506.33|1506.33|0
1612800300000|2021-02-08 16:05:00|1505.79|1505.79|1502.42|1502.42|1505.79|1505.79|1502.42|1502.42|0
1612800600000|2021-02-08 16:10:00|1503.5|1503.5|1500.5|1500.5|1503.5|1503.5|1499.58|1499.58|0
1612800900000|2021-02-08 16:15:00|1500.65|1500.65|1498.75|1498.75|1500.93|1500.93|1498.75|1498.75|0
1612801200000|2021-02-08 16:20:00|1499.28|1499.28|1501.04|1501.04|1501.04|1501.04|1499.28|1499.28|0
1612801500000|2021-02-08 16:25:00|1500.51|1500.51|1496.29|1496.29|1501.04|1501.04|1493.5|1493.5|0
1612858500000|2021-02-09 08:15:00|1490.05|1490.05|1492.73|1492.73|1493.26|1493.26|1490.05|1490.05|0
1612858800000|2021-02-09 08:20:00|1493.26|1493.26|1487.39|1487.39|1493.63|1493.63|1486.59|1486.59|0
1612859100000|2021-02-09 08:25:00|1486.59|1486.59|1492.48|1492.48|1492.48|1492.48|1486.59|1486.59|0
1612859400000|2021-02-09 08:30:00|1491.41|1491.41|1492.44|1492.44|1493.51|1493.51|1491.41|1491.41|0
1612859700000|2021-02-09 08:35:00|1493.51|1493.51|1493.47|1493.47|1493.51|1493.51|1492.4|1492.4|0
1612860000000|2021-02-09 08:40:00|1494|1494|1495.08|1495.08|1496.15|1496.15|1494|1494|0
1612860600000|2021-02-09 08:50:00|1494|1494|1492.93|1492.93|1494|1494|1492.93|1492.93|0
1612860900000|2021-02-09 08:55:00|1490.79|1490.79|1491.33|1491.33|1491.33|1491.33|1490.25|1490.25|0
1612861200000|2021-02-09 09:00:00|1489.18|1489.18|1489.31|1489.31|1489.31|1489.31|1488.11|1488.11|0
1612861500000|2021-02-09 09:05:00|1490.38|1490.38|1487.31|1487.31|1490.38|1490.38|1486.16|1486.16|0
1612861800000|2021-02-09 09:10:00|1488.91|1488.91|1487.46|1487.46|1488.91|1488.91|1487.31|1487.31|0
1612862100000|2021-02-09 09:15:00|1488.53|1488.53|1487.46|1487.46|1489.6|1489.6|1487.46|1487.46|0
1612862400000|2021-02-09 09:20:00|1488|1488|1490.68|1490.68|1490.68|1490.68|1488|1488|0
1612862700000|2021-02-09 09:25:00|1491.75|1491.75|1493|1493|1493.36|1493.36|1491.75|1491.75|0
1612863000000|2021-02-09 09:30:00|1491.93|1491.93|1494.08|1494.08|1494.08|1494.08|1490.86|1490.86|0
1612863300000|2021-02-09 09:35:00|1493.54|1493.54|1493|1493|1494.08|1494.08|1493|1493|0
1612863600000|2021-02-09 09:40:00|1492.47|1492.47|1493|1493|1493.54|1493.54|1492.47|1492.47|0
1612863900000|2021-02-09 09:45:00|1493.54|1493.54|1495.68|1495.68|1496.22|1496.22|1493.54|1493.54|0
1612864200000|2021-02-09 09:50:00|1496.22|1496.22|1496.22|1496.22|1496.22|1496.22|1496.22|1496.22|0
1612864500000|2021-02-09 09:55:00|1496.76|1496.76|1497.53|1497.53|1497.83|1497.83|1496.22|1496.22|0
1612864800000|2021-02-09 10:00:00|1498.6|1498.6|1498.76|1498.76|1498.76|1498.76|1498.07|1498.07|0
1612865100000|2021-02-09 10:05:00|1498.22|1498.22|1500.52|1500.52|1500.52|1500.52|1497.15|1497.15|0
1612865400000|2021-02-09 10:10:00|1499.98|1499.98|1497.77|1497.77|1501.06|1501.06|1497.77|1497.77|0
1612865700000|2021-02-09 10:15:00|1497.92|1497.92|1497.23|1497.23|1497.92|1497.92|1496.7|1496.7|0
1612866000000|2021-02-09 10:20:00|1496.7|1496.7|1495.62|1495.62|1496.7|1496.7|1494.55|1494.55|0
1612866300000|2021-02-09 10:25:00|1496.16|1496.16|1496.16|1496.16|1496.16|1496.16|1496.16|1496.16|0
1612866600000|2021-02-09 10:30:00|1495.62|1495.62|1496.85|1496.85|1497.92|1497.92|1495.62|1495.62|0
1612866900000|2021-02-09 10:35:00|1496.7|1496.7|1498.84|1498.84|1499.38|1499.38|1496.7|1496.7|0
1612867200000|2021-02-09 10:40:00|1499.38|1499.38|1497.23|1497.23|1499.38|1499.38|1495.62|1495.62|0
1612867500000|2021-02-09 10:45:00|1497.77|1497.77|1497.77|1497.77|1498.3|1498.3|1497.23|1497.23|0
1612867800000|2021-02-09 10:50:00|1498.3|1498.3|1499.91|1499.91|1500.45|1500.45|1498.3|1498.3|0
1612868100000|2021-02-09 10:55:00|1499.38|1499.38|1497.92|1497.92|1500.6|1500.6|1497.92|1497.92|0
1612868400000|2021-02-09 11:00:00|1497.77|1497.77|1497.61|1497.61|1497.77|1497.77|1496.54|1496.54|0
1612868700000|2021-02-09 11:05:00|1497.08|1497.08|1496.16|1496.16|1497.08|1497.08|1494.93|1494.93|0
1612869000000|2021-02-09 11:10:00|1496.7|1496.7|1495.62|1495.62|1496.7|1496.7|1495.09|1495.09|0
1612869300000|2021-02-09 11:15:00|1496.7|1496.7|1497.03|1497.03|1497.23|1497.23|1496.7|1496.7|0
1612869600000|2021-02-09 11:20:00|1497.56|1497.56|1497.56|1497.56|1498.1|1498.1|1496.49|1496.49|0
1612869900000|2021-02-09 11:25:00|1496.49|1496.49|1497.14|1497.14|1497.14|1497.14|1496.49|1496.49|0
1612870500000|2021-02-09 11:35:00|1497.67|1497.67|1497.67|1497.67|1497.67|1497.67|1497.67|1497.67|0
1612870800000|2021-02-09 11:40:00|1496.6|1496.6|1497.14|1497.14|1497.14|1497.14|1496.6|1496.6|0
1612871100000|2021-02-09 11:45:00|1496.6|1496.6|1496.6|1496.6|1496.6|1496.6|1496.6|1496.6|0
1612871400000|2021-02-09 11:50:00|1496.29|1496.29|1491.68|1491.68|1496.29|1496.29|1491.68|1491.68|0
1612871700000|2021-02-09 11:55:00|1491.83|1491.83|1490.76|1490.76|1491.83|1491.83|1490.22|1490.22|0
1612872000000|2021-02-09 12:00:00|1490.68|1490.68|1491.9|1491.9|1492.98|1492.98|1490.14|1490.14|0
1612872300000|2021-02-09 12:05:00|1491.37|1491.37|1491.37|1491.37|1491.9|1491.9|1491.37|1491.37|0
1612872600000|2021-02-09 12:10:00|1491.9|1491.9|1491.37|1491.37|1491.9|1491.9|1491.37|1491.37|0
1612872900000|2021-02-09 12:15:00|1491.21|1491.21|1489.61|1489.61|1491.21|1491.21|1488.53|1488.53|0
1612873200000|2021-02-09 12:20:00|1491.75|1491.75|1491.21|1491.21|1491.75|1491.75|1491.21|1491.21|0
1612873800000|2021-02-09 12:30:00|1491.37|1491.37|1490.91|1490.91|1491.45|1491.45|1490.83|1490.83|0
1612874100000|2021-02-09 12:35:00|1491.45|1491.45|1491.45|1491.45|1491.99|1491.99|1491.45|1491.45|0
1612874400000|2021-02-09 12:40:00|1491.99|1491.99|1492.3|1492.3|1492.99|1492.99|1491.76|1491.76|0
1612874700000|2021-02-09 12:45:00|1492.14|1492.14|1491.3|1491.3|1492.14|1492.14|1491.3|1491.3|0
1612875000000|2021-02-09 12:50:00|1491.83|1491.83|1491.68|1491.68|1491.83|1491.83|1491.68|1491.68|0
1612875300000|2021-02-09 12:55:00|1491.14|1491.14|1490.22|1490.22|1491.14|1491.14|1489.15|1489.15|0
1612875600000|2021-02-09 13:00:00|1489.69|1489.69|1488.62|1488.62|1489.69|1489.69|1488.08|1488.08|0
1612875900000|2021-02-09 13:05:00|1488.08|1488.08|1488.08|1488.08|1488.08|1488.08|1487.54|1487.54|0
1612876200000|2021-02-09 13:10:00|1487.01|1487.01|1486.47|1486.47|1487.54|1487.54|1486.47|1486.47|0
1612876500000|2021-02-09 13:15:00|1485.94|1485.94|1484.71|1484.71|1485.94|1485.94|1484.71|1484.71|0
1612876800000|2021-02-09 13:20:00|1485.25|1485.25|1488.2|1488.2|1488.2|1488.2|1485.25|1485.25|0
1612877100000|2021-02-09 13:25:00|1488.74|1488.74|1491.26|1491.26|1491.26|1491.26|1488.74|1488.74|0
1612877400000|2021-02-09 13:30:00|1491.8|1491.8|1489.66|1489.66|1491.8|1491.8|1489.12|1489.12|0
1612877700000|2021-02-09 13:35:00|1490.19|1490.19|1491.26|1491.26|1492.34|1492.34|1490.19|1490.19|0
1612878000000|2021-02-09 13:40:00|1491.57|1491.57|1494.48|1494.48|1494.79|1494.79|1491.57|1491.57|0
1612878300000|2021-02-09 13:45:00|1495.02|1495.02|1495.89|1495.89|1496.47|1496.47|1495.02|1495.02|0
1612878600000|2021-02-09 13:50:00|1495.74|1495.74|1493.06|1493.06|1495.74|1495.74|1492.52|1492.52|0
1612878900000|2021-02-09 13:55:00|1493.59|1493.59|1494.13|1494.13|1494.13|1494.13|1492.52|1492.52|0
1612879200000|2021-02-09 14:00:00|1493.59|1493.59|1493.06|1493.06|1493.59|1493.59|1492.52|1492.52|0
1612879500000|2021-02-09 14:05:00|1492.52|1492.52|1492.99|1492.99|1493.06|1493.06|1492.52|1492.52|0
1612879800000|2021-02-09 14:10:00|1493.52|1493.52|1492.99|1492.99|1493.52|1493.52|1492.99|1492.99|0
1612880100000|2021-02-09 14:15:00|1493.52|1493.52|1491.91|1491.91|1494.06|1494.06|1491.91|1491.91|0
1612880400000|2021-02-09 14:20:00|1492.45|1492.45|1492.53|1492.53|1493.6|1493.6|1491.91|1491.91|0
1612880700000|2021-02-09 14:25:00|1492|1492|1493.6|1493.6|1493.6|1493.6|1492|1492|0
1612881000000|2021-02-09 14:30:00|1493.29|1493.29|1492.6|1492.6|1493.29|1493.29|1492.6|1492.6|0
1612881300000|2021-02-09 14:35:00|1492.07|1492.07|1491.53|1491.53|1492.07|1492.07|1488.85|1488.85|0
1612881600000|2021-02-09 14:40:00|1491|1491|1489.35|1489.35|1491|1491|1486.67|1486.67|0
1612881900000|2021-02-09 14:45:00|1490.95|1490.95|1490.26|1490.26|1491.49|1491.49|1490.26|1490.26|0
1612882200000|2021-02-09 14:50:00|1490.8|1490.8|1490.64|1490.64|1491.18|1491.18|1489.95|1489.95|0
1612882500000|2021-02-09 14:55:00|1490.11|1490.11|1488.81|1488.81|1490.8|1490.8|1488.81|1488.81|0
1612882800000|2021-02-09 15:00:00|1489.35|1489.35|1488.81|1488.81|1489.88|1489.88|1488.81|1488.81|0
1612883100000|2021-02-09 15:05:00|1487.74|1487.74|1490.42|1490.42|1490.42|1490.42|1487.74|1487.74|0
1612883400000|2021-02-09 15:10:00|1490.95|1490.95|1489.35|1489.35|1490.95|1490.95|1489.35|1489.35|0
1612883700000|2021-02-09 15:15:00|1488.81|1488.81|1487.97|1487.97|1488.81|1488.81|1487.2|1487.2|0
1612884000000|2021-02-09 15:20:00|1487.81|1487.81|1489.95|1489.95|1489.95|1489.95|1487.81|1487.81|0
1612884300000|2021-02-09 15:25:00|1490.49|1490.49|1491.64|1491.64|1491.64|1491.64|1490.49|1490.49|0
1612884600000|2021-02-09 15:30:00|1491.95|1491.95|1489.81|1489.81|1491.95|1491.95|1489.81|1489.81|0
1612884900000|2021-02-09 15:35:00|1490.35|1490.35|1490.88|1490.88|1490.88|1490.88|1490.35|1490.35|0
1612885200000|2021-02-09 15:40:00|1491.42|1491.42|1490.35|1490.35|1491.42|1491.42|1490.35|1490.35|0
1612885500000|2021-02-09 15:45:00|1490.19|1490.19|1492.49|1492.49|1492.49|1492.49|1490.19|1490.19|0
1612885800000|2021-02-09 15:50:00|1493.56|1493.56|1492.37|1492.37|1493.56|1493.56|1492.37|1492.37|0
1612886100000|2021-02-09 15:55:00|1492.9|1492.9|1491.83|1491.83|1493.44|1493.44|1491.83|1491.83|0
1612886400000|2021-02-09 16:00:00|1491.29|1491.29|1492.3|1492.3|1492.3|1492.3|1490.15|1490.15|0
1612886700000|2021-02-09 16:05:00|1492.25|1492.25|1490.38|1490.38|1492.3|1492.3|1490.38|1490.38|0
1612887000000|2021-02-09 16:10:00|1489.84|1489.84|1489.69|1489.69|1489.84|1489.84|1488.08|1488.08|0
1612887300000|2021-02-09 16:15:00|1489.15|1489.15|1488.42|1488.42|1489.15|1489.15|1487.88|1487.88|0
1612887600000|2021-02-09 16:20:00|1488.57|1488.57|1487.97|1487.97|1489.53|1489.53|1487.97|1487.97|0
1612887900000|2021-02-09 16:25:00|1488.5|1488.5|1492.61|1492.61|1492.61|1492.61|1488.5|1488.5|0
1612944900000|2021-02-10 08:15:00|1505.87|1505.87|1505.33|1505.33|1508.01|1508.01|1505.33|1505.33|0
1612945200000|2021-02-10 08:20:00|1504.26|1504.26|1509.39|1509.39|1510.46|1510.46|1504.26|1504.26|0
1612945500000|2021-02-10 08:25:00|1508.32|1508.32|1507.7|1507.7|1508.9|1508.9|1507.7|1507.7|0
1612945800000|2021-02-10 08:30:00|1506.63|1506.63|1506.59|1506.59|1508.24|1508.24|1503.37|1503.37|0
1612946100000|2021-02-10 08:35:00|1507.66|1507.66|1508.73|1508.73|1508.73|1508.73|1505.52|1505.52|0
1612946400000|2021-02-10 08:40:00|1508.2|1508.2|1508.11|1508.11|1509.8|1509.8|1506.05|1506.05|0
1612946700000|2021-02-10 08:45:00|1507.58|1507.58|1510.25|1510.25|1511.86|1511.86|1507.58|1507.58|0
1612947000000|2021-02-10 08:50:00|1510.41|1510.41|1512.71|1512.71|1513.09|1513.09|1510.25|1510.25|0
1612947300000|2021-02-10 08:55:00|1513.78|1513.78|1511.34|1511.34|1514.32|1514.32|1511.03|1511.03|0
1612947600000|2021-02-10 09:00:00|1510.8|1510.8|1508.04|1508.04|1510.8|1510.8|1508.04|1508.04|0
1612947900000|2021-02-10 09:05:00|1507.51|1507.51|1508.27|1508.27|1508.8|1508.8|1507.51|1507.51|0
1612948200000|2021-02-10 09:10:00|1506.66|1506.66|1506.12|1506.12|1506.66|1506.66|1504.52|1504.52|0
1612948500000|2021-02-10 09:15:00|1506.66|1506.66|1505.59|1505.59|1506.66|1506.66|1505.59|1505.59|0
1612948800000|2021-02-10 09:20:00|1505.05|1505.05|1508.8|1508.8|1508.8|1508.8|1505.05|1505.05|0
1612949100000|2021-02-10 09:25:00|1509.34|1509.34|1511.48|1511.48|1511.48|1511.48|1508.8|1508.8|0
1612949400000|2021-02-10 09:30:00|1511.33|1511.33|1509.18|1509.18|1511.33|1511.33|1509.18|1509.18|0
1612949700000|2021-02-10 09:35:00|1508.87|1508.87|1505.5|1505.5|1508.87|1508.87|1505.5|1505.5|0
1612950000000|2021-02-10 09:40:00|1504.97|1504.97|1503.9|1503.9|1506.04|1506.04|1502.82|1502.82|0
1612950300000|2021-02-10 09:45:00|1504.43|1504.43|1503.36|1503.36|1504.43|1504.43|1503.36|1503.36|0
1612950600000|2021-02-10 09:50:00|1502.29|1502.29|1504.43|1504.43|1504.43|1504.43|1502.29|1502.29|0
1612950900000|2021-02-10 09:55:00|1503.9|1503.9|1504.43|1504.43|1504.97|1504.97|1503.36|1503.36|0
1612951200000|2021-02-10 10:00:00|1504.97|1504.97|1503.74|1503.74|1504.97|1504.97|1503.74|1503.74|0
1612951500000|2021-02-10 10:05:00|1504.28|1504.28|1503.74|1503.74|1504.28|1504.28|1503.74|1503.74|0
1612951800000|2021-02-10 10:10:00|1504.81|1504.81|1501.6|1501.6|1504.81|1504.81|1501.6|1501.6|0
1612952100000|2021-02-10 10:15:00|1500.53|1500.53|1500.91|1500.91|1501.44|1501.44|1499.45|1499.45|0
1612952400000|2021-02-10 10:20:00|1501.98|1501.98|1501.98|1501.98|1501.98|1501.98|1501.98|1501.98|0
1612952700000|2021-02-10 10:25:00|1501.44|1501.44|1502.9|1502.9|1503.05|1503.05|1501.44|1501.44|0
1612953000000|2021-02-10 10:30:00|1503.43|1503.43|1502.9|1502.9|1503.43|1503.43|1502.9|1502.9|0
1612953300000|2021-02-10 10:35:00|1503.43|1503.43|1503.28|1503.28|1503.97|1503.97|1503.28|1503.28|0
1612953600000|2021-02-10 10:40:00|1503.81|1503.81|1503.56|1503.56|1503.81|1503.81|1503.28|1503.28|0
1612953900000|2021-02-10 10:45:00|1504.1|1504.1|1502.49|1502.49|1504.1|1504.1|1502.49|1502.49|0
1612954200000|2021-02-10 10:50:00|1501.96|1501.96|1504.26|1504.26|1504.26|1504.26|1501.96|1501.96|0
1612954500000|2021-02-10 10:55:00|1503.72|1503.72|1504.26|1504.26|1504.79|1504.79|1503.72|1503.72|0
1612954800000|2021-02-10 11:00:00|1503.18|1503.18|1504.79|1504.79|1504.79|1504.79|1502.65|1502.65|0
1612955100000|2021-02-10 11:05:00|1504.26|1504.26|1504.26|1504.26|1504.26|1504.26|1503.72|1503.72|0
1612955400000|2021-02-10 11:10:00|1503.72|1503.72|1503.72|1503.72|1503.72|1503.72|1503.72|1503.72|0
1612955700000|2021-02-10 11:15:00|1504.26|1504.26|1504.26|1504.26|1504.79|1504.79|1504.26|1504.26|0
1612956000000|2021-02-10 11:20:00|1503.72|1503.72|1504.87|1504.87|1504.87|1504.87|1503.72|1503.72|0
1612956300000|2021-02-10 11:25:00|1504.34|1504.34|1504.87|1504.87|1504.87|1504.87|1503.27|1503.27|0
1612956600000|2021-02-10 11:30:00|1504.72|1504.72|1504.72|1504.72|1504.72|1504.72|1503.65|1503.65|0
1612956900000|2021-02-10 11:35:00|1504.18|1504.18|1504.72|1504.72|1504.72|1504.72|1504.18|1504.18|0
1612957200000|2021-02-10 11:40:00|1505.26|1505.26|1504.72|1504.72|1506.33|1506.33|1504.72|1504.72|0
1612957500000|2021-02-10 11:45:00|1504.18|1504.18|1504.18|1504.18|1504.18|1504.18|1504.18|1504.18|0
1612957800000|2021-02-10 11:50:00|1503.65|1503.65|1504.18|1504.18|1504.72|1504.72|1503.11|1503.11|0
1612958100000|2021-02-10 11:55:00|1504.72|1504.72|1502.42|1502.42|1504.72|1504.72|1502.42|1502.42|0
1612958400000|2021-02-10 12:00:00|1502.96|1502.96|1501.84|1501.84|1503.49|1503.49|1501.84|1501.84|0
1612958700000|2021-02-10 12:05:00|1502.38|1502.38|1501.84|1501.84|1502.38|1502.38|1501.84|1501.84|0
1612959000000|2021-02-10 12:10:00|1501.31|1501.31|1502.38|1502.38|1502.38|1502.38|1501.31|1501.31|0
1612959300000|2021-02-10 12:15:00|1502.53|1502.53|1500.77|1500.77|1502.53|1502.53|1500.24|1500.24|0
1612959600000|2021-02-10 12:20:00|1501.31|1501.31|1500.77|1500.77|1501.84|1501.84|1500.77|1500.77|0
1612959900000|2021-02-10 12:25:00|1500.24|1500.24|1500.77|1500.77|1500.77|1500.77|1499.16|1499.16|0
1612960200000|2021-02-10 12:30:00|1501.84|1501.84|1503.08|1503.08|1503.08|1503.08|1501.47|1501.47|0
1612960500000|2021-02-10 12:35:00|1502.54|1502.54|1502.54|1502.54|1503.08|1503.08|1502.54|1502.54|0
1612960800000|2021-02-10 12:40:00|1502.01|1502.01|1502.32|1502.32|1502.32|1502.32|1502.01|1502.01|0
1612961100000|2021-02-10 12:45:00|1502.85|1502.85|1502.32|1502.32|1502.85|1502.85|1502.32|1502.32|0
1612961400000|2021-02-10 12:50:00|1501.78|1501.78|1501.78|1501.78|1502.32|1502.32|1501.25|1501.25|0
1612961700000|2021-02-10 12:55:00|1501.63|1501.63|1501.55|1501.55|1501.63|1501.63|1500.56|1500.56|0
1612962000000|2021-02-10 13:00:00|1501.02|1501.02|1500.64|1500.64|1501.17|1501.17|1500.64|1500.64|0
1612962300000|2021-02-10 13:05:00|1500.1|1500.1|1500.1|1500.1|1500.1|1500.1|1499.57|1499.57|0
1612962600000|2021-02-10 13:10:00|1500.64|1500.64|1502.25|1502.25|1502.25|1502.25|1500.64|1500.64|0
1612962900000|2021-02-10 13:15:00|1501.71|1501.71|1499.03|1499.03|1501.71|1501.71|1499.03|1499.03|0
1612963200000|2021-02-10 13:20:00|1497.96|1497.96|1500.1|1500.1|1500.1|1500.1|1497.96|1497.96|0
1612963500000|2021-02-10 13:25:00|1500.41|1500.41|1502.09|1502.09|1503.16|1503.16|1500.26|1500.26|0
1612963800000|2021-02-10 13:30:00|1502.25|1502.25|1503.54|1503.54|1504.23|1504.23|1501.55|1501.55|0
1612964100000|2021-02-10 13:35:00|1503.01|1503.01|1501.71|1501.71|1503.01|1503.01|1501.55|1501.55|0
1612964400000|2021-02-10 13:40:00|1501.75|1501.75|1502.2|1502.2|1502.2|1502.2|1501.63|1501.63|0
1612964700000|2021-02-10 13:45:00|1501.67|1501.67|1502.05|1502.05|1502.2|1502.2|1501.51|1501.51|0
1612965000000|2021-02-10 13:50:00|1502.2|1502.2|1502.36|1502.36|1502.59|1502.59|1501.51|1501.51|0
1612965300000|2021-02-10 13:55:00|1502.05|1502.05|1502.05|1502.05|1502.05|1502.05|1501.51|1501.51|0
1612965600000|2021-02-10 14:00:00|1501.51|1501.51|1502.81|1502.81|1502.97|1502.97|1501.51|1501.51|0
1612965900000|2021-02-10 14:05:00|1503.35|1503.35|1502.59|1502.59|1503.35|1503.35|1501.51|1501.51|0
1612966200000|2021-02-10 14:10:00|1502.05|1502.05|1502.59|1502.59|1503.12|1503.12|1502.05|1502.05|0
1612966500000|2021-02-10 14:15:00|1502.05|1502.05|1499.99|1499.99|1502.67|1502.67|1499.99|1499.99|0
1612966800000|2021-02-10 14:20:00|1500.53|1500.53|1499.99|1499.99|1501.06|1501.06|1499.99|1499.99|0
1612967100000|2021-02-10 14:25:00|1499.45|1499.45|1496.77|1496.77|1499.45|1499.45|1496.24|1496.24|0
1612967400000|2021-02-10 14:30:00|1496.24|1496.24|1497.31|1497.31|1498.38|1498.38|1496.24|1496.24|0
1612967700000|2021-02-10 14:35:00|1498.38|1498.38|1498|1498|1499.07|1499.07|1498|1498|0
1612968000000|2021-02-10 14:40:00|1496.93|1496.93|1496.55|1496.55|1497.47|1497.47|1495.86|1495.86|0
1612968300000|2021-02-10 14:45:00|1497.08|1497.08|1495.55|1495.55|1497.69|1497.69|1495.01|1495.01|0
1612968600000|2021-02-10 14:50:00|1495.01|1495.01|1494.32|1494.32|1495.55|1495.55|1494.32|1494.32|0
1612968900000|2021-02-10 14:55:00|1494.86|1494.86|1494.86|1494.86|1494.86|1494.86|1494.32|1494.32|0
1612969200000|2021-02-10 15:00:00|1495.39|1495.39|1498.73|1498.73|1498.73|1498.73|1495.39|1495.39|0
1612969500000|2021-02-10 15:05:00|1499.27|1499.27|1496.89|1496.89|1499.8|1499.8|1496.35|1496.35|0
1612969800000|2021-02-10 15:10:00|1497.42|1497.42|1496.35|1496.35|1497.96|1497.96|1495.82|1495.82|0
1612970100000|2021-02-10 15:15:00|1496.89|1496.89|1496.89|1496.89|1497.96|1497.96|1496.89|1496.89|0
1612970400000|2021-02-10 15:20:00|1495.82|1495.82|1498.07|1498.07|1498.07|1498.07|1494.74|1494.74|0
1612970700000|2021-02-10 15:25:00|1497.54|1497.54|1497.08|1497.08|1498.61|1498.61|1496.55|1496.55|0
1612971000000|2021-02-10 15:30:00|1496.01|1496.01|1492.94|1492.94|1496.01|1496.01|1492.94|1492.94|0
1612971300000|2021-02-10 15:35:00|1493.48|1493.48|1492.94|1492.94|1494.55|1494.55|1492.94|1492.94|0
1612971600000|2021-02-10 15:40:00|1492.4|1492.4|1489.45|1489.45|1492.4|1492.4|1487.84|1487.84|0
1612971900000|2021-02-10 15:45:00|1488.91|1488.91|1492.17|1492.17|1493.77|1493.77|1487.84|1487.84|0
1612972200000|2021-02-10 15:50:00|1492.7|1492.7|1496.61|1496.61|1496.61|1496.61|1492.17|1492.17|0
1612972500000|2021-02-10 15:55:00|1496.07|1496.07|1496.07|1496.07|1497.14|1497.14|1495|1495|0
1612972800000|2021-02-10 16:00:00|1496.61|1496.61|1496.42|1496.42|1497.45|1497.45|1496.07|1496.07|0
1612973100000|2021-02-10 16:05:00|1496.34|1496.34|1498.48|1498.48|1498.48|1498.48|1495.8|1495.8|0
1612973400000|2021-02-10 16:10:00|1499.02|1499.02|1499.55|1499.55|1500.75|1500.75|1499.02|1499.02|0
1612973700000|2021-02-10 16:15:00|1500.09|1500.09|1500.29|1500.29|1500.82|1500.82|1499.4|1499.4|0
1612974000000|2021-02-10 16:20:00|1500.82|1500.82|1499.9|1499.9|1500.82|1500.82|1499.89|1499.89|0
1612974300000|2021-02-10 16:25:00|1500.44|1500.44|1496.83|1496.83|1500.44|1500.44|1496.53|1496.53|0
1613031300000|2021-02-11 08:15:00|1478.69|1478.69|1484.75|1484.75|1484.75|1484.75|1477.21|1477.21|0
1613031600000|2021-02-11 08:20:00|1483.15|1483.15|1479.77|1479.77|1483.15|1483.15|1479.77|1479.77|0
1613031900000|2021-02-11 08:25:00|1481.37|1481.37|1488.5|1488.5|1490.12|1490.12|1481.37|1481.37|0
1613032200000|2021-02-11 08:30:00|1488.7|1488.7|1487.1|1487.1|1488.7|1488.7|1487.1|1487.1|0
1613032500000|2021-02-11 08:35:00|1486.56|1486.56|1489.78|1489.78|1489.78|1489.78|1486.56|1486.56|0
1613032800000|2021-02-11 08:40:00|1489.47|1489.47|1491.3|1491.3|1491.3|1491.3|1487.55|1487.55|0
1613033100000|2021-02-11 08:45:00|1489.16|1489.16|1490.76|1490.76|1491.84|1491.84|1489.16|1489.16|0
1613033400000|2021-02-11 08:50:00|1491.3|1491.3|1490.38|1490.38|1491.99|1491.99|1489.85|1489.85|0
1613033700000|2021-02-11 08:55:00|1490.92|1490.92|1489.85|1489.85|1490.92|1490.92|1489.31|1489.31|0
1613034000000|2021-02-11 09:00:00|1490.38|1490.38|1490.92|1490.92|1490.92|1490.92|1490.38|1490.38|0
1613034300000|2021-02-11 09:05:00|1490.38|1490.38|1490.92|1490.92|1491.45|1491.45|1490.38|1490.38|0
1613034600000|2021-02-11 09:10:00|1490.38|1490.38|1489.19|1489.19|1490.38|1490.38|1489.19|1489.19|0
1613034900000|2021-02-11 09:15:00|1489.72|1489.72|1488.65|1488.65|1489.72|1489.72|1488.12|1488.12|0
1613035200000|2021-02-11 09:20:00|1488.12|1488.12|1489.19|1489.19|1490.26|1490.26|1488.12|1488.12|0
1613035500000|2021-02-11 09:25:00|1488.65|1488.65|1489.72|1489.72|1489.72|1489.72|1488.65|1488.65|0
1613035800000|2021-02-11 09:30:00|1489.57|1489.57|1487.27|1487.27|1489.57|1489.57|1487.27|1487.27|0
1613036100000|2021-02-11 09:35:00|1486.73|1486.73|1487.81|1487.81|1487.81|1487.81|1486.2|1486.2|0
1613036400000|2021-02-11 09:40:00|1488.34|1488.34|1487.27|1487.27|1488.34|1488.34|1487.27|1487.27|0
1613036700000|2021-02-11 09:45:00|1485.66|1485.66|1485.66|1485.66|1485.66|1485.66|1485.13|1485.13|0
1613037000000|2021-02-11 09:50:00|1486.73|1486.73|1485.13|1485.13|1486.73|1486.73|1485.13|1485.13|0
1613037300000|2021-02-11 09:55:00|1484.59|1484.59|1486.73|1486.73|1487.81|1487.81|1484.59|1484.59|0
1613037600000|2021-02-11 10:00:00|1486.2|1486.2|1487.31|1487.31|1487.43|1487.43|1486.2|1486.2|0
1613037900000|2021-02-11 10:05:00|1487.85|1487.85|1488.51|1488.51|1488.51|1488.51|1487.43|1487.43|0
1613038200000|2021-02-11 10:10:00|1487.43|1487.43|1485.83|1485.83|1487.43|1487.43|1485.83|1485.83|0
1613038500000|2021-02-11 10:15:00|1486.36|1486.36|1485.83|1485.83|1486.9|1486.9|1485.83|1485.83|0
1613038800000|2021-02-11 10:20:00|1485.29|1485.29|1484.14|1484.14|1485.83|1485.83|1484.14|1484.14|0
1613039100000|2021-02-11 10:25:00|1485.21|1485.21|1485.59|1485.59|1485.59|1485.59|1484.36|1484.36|0
1613039400000|2021-02-11 10:30:00|1485.28|1485.28|1486.43|1486.43|1486.43|1486.43|1485.28|1485.28|0
1613039700000|2021-02-11 10:35:00|1484.83|1484.83|1485.36|1485.36|1485.36|1485.36|1483.75|1483.75|0
1613040000000|2021-02-11 10:40:00|1484.29|1484.29|1485.36|1485.36|1485.36|1485.36|1484.29|1484.29|0
1613040300000|2021-02-11 10:45:00|1485.9|1485.9|1488.04|1488.04|1488.58|1488.58|1485.9|1485.9|0
1613040600000|2021-02-11 10:50:00|1487.51|1487.51|1488.2|1488.2|1488.2|1488.2|1487.51|1487.51|0
1613040900000|2021-02-11 10:55:00|1488.73|1488.73|1488.2|1488.2|1489.27|1489.27|1488.2|1488.2|0
1613041200000|2021-02-11 11:00:00|1488.73|1488.73|1489.23|1489.23|1489.23|1489.23|1488.69|1488.69|0
1613041500000|2021-02-11 11:05:00|1489.19|1489.19|1489.72|1489.72|1490.79|1490.79|1488.65|1488.65|0
1613041800000|2021-02-11 11:10:00|1489.19|1489.19|1489.19|1489.19|1489.72|1489.72|1488.65|1488.65|0
1613042400000|2021-02-11 11:20:00|1489.72|1489.72|1488.11|1488.11|1489.72|1489.72|1487.58|1487.58|0
1613042700000|2021-02-11 11:25:00|1488.65|1488.65|1485.97|1485.97|1488.65|1488.65|1485.97|1485.97|0
1613043000000|2021-02-11 11:30:00|1484.9|1484.9|1485.63|1485.63|1485.63|1485.63|1484.4|1484.4|0
1613043300000|2021-02-11 11:35:00|1484.56|1484.56|1486.17|1486.17|1486.17|1486.17|1484.56|1484.56|0
1613043600000|2021-02-11 11:40:00|1486.13|1486.13|1487.11|1487.11|1487.11|1487.11|1486.08|1486.08|0
1613043900000|2021-02-11 11:45:00|1486.96|1486.96|1485.35|1485.35|1486.96|1486.96|1484.82|1484.82|0
1613044200000|2021-02-11 11:50:00|1485.89|1485.89|1486.42|1486.42|1486.42|1486.42|1485.89|1485.89|0
1613044500000|2021-02-11 11:55:00|1486.96|1486.96|1488.57|1488.57|1488.57|1488.57|1486.42|1486.42|0
1613044800000|2021-02-11 12:00:00|1487.5|1487.5|1493.93|1493.93|1493.93|1493.93|1487.5|1487.5|0
1613045100000|2021-02-11 12:05:00|1493.39|1493.39|1489.64|1489.64|1493.39|1493.39|1489.1|1489.1|0
1613045400000|2021-02-11 12:10:00|1490.17|1490.17|1489.86|1489.86|1491.25|1491.25|1489.86|1489.86|0
1613045700000|2021-02-11 12:15:00|1489.33|1489.33|1489.33|1489.33|1489.86|1489.86|1489.33|1489.33|0
1613046000000|2021-02-11 12:20:00|1489.86|1489.86|1489.86|1489.86|1490.4|1490.4|1489.86|1489.86|0
1613046300000|2021-02-11 12:25:00|1490.02|1490.02|1490.02|1490.02|1490.17|1490.17|1489.86|1489.86|0
1613046600000|2021-02-11 12:30:00|1489.48|1489.48|1489.86|1489.86|1489.86|1489.86|1488.79|1488.79|0
1613046900000|2021-02-11 12:35:00|1490.4|1490.4|1492.01|1492.01|1492.54|1492.54|1489.86|1489.86|0
1613047200000|2021-02-11 12:40:00|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|0
1613047500000|2021-02-11 12:45:00|1491.47|1491.47|1490.94|1490.94|1491.47|1491.47|1490.4|1490.4|0
1613047800000|2021-02-11 12:50:00|1490.4|1490.4|1489.33|1489.33|1490.4|1490.4|1489.33|1489.33|0
1613048100000|2021-02-11 12:55:00|1488.79|1488.79|1488.79|1488.79|1488.79|1488.79|1488.26|1488.26|0
1613048400000|2021-02-11 13:00:00|1488.26|1488.26|1488.26|1488.26|1489.33|1489.33|1488.26|1488.26|0
1613048700000|2021-02-11 13:05:00|1488.1|1488.1|1488.56|1488.56|1488.56|1488.56|1487.44|1487.44|0
1613049000000|2021-02-11 13:10:00|1488.71|1488.71|1488.56|1488.56|1488.71|1488.71|1488.25|1488.25|0
1613049300000|2021-02-11 13:15:00|1489.09|1489.09|1488.56|1488.56|1489.09|1489.09|1488.02|1488.02|0
1613049600000|2021-02-11 13:20:00|1489.63|1489.63|1489.94|1489.94|1489.94|1489.94|1489.4|1489.4|0
1613049900000|2021-02-11 13:25:00|1490.02|1490.02|1490.02|1490.02|1490.02|1490.02|1489.48|1489.48|0
1613050200000|2021-02-11 13:30:00|1490.17|1490.17|1489.86|1489.86|1490.17|1490.17|1489.86|1489.86|0
1613050500000|2021-02-11 13:35:00|1489.33|1489.33|1490.02|1490.02|1490.02|1490.02|1489.33|1489.33|0
1613050800000|2021-02-11 13:40:00|1491.63|1491.63|1491.63|1491.63|1491.63|1491.63|1491.63|1491.63|0
1613051100000|2021-02-11 13:45:00|1491.09|1491.09|1491.56|1491.56|1491.71|1491.71|1490.56|1490.56|0
1613051400000|2021-02-11 13:50:00|1491.02|1491.02|1490.17|1490.17|1491.02|1491.02|1490.17|1490.17|0
1613051700000|2021-02-11 13:55:00|1490.33|1490.33|1490.1|1490.1|1490.48|1490.48|1489.64|1489.64|0
1613052000000|2021-02-11 14:00:00|1490.64|1490.64|1491.22|1491.22|1491.71|1491.71|1490.64|1490.64|0
1613052300000|2021-02-11 14:05:00|1490.91|1490.91|1492.58|1492.58|1492.89|1492.89|1490.06|1490.06|0
1613052600000|2021-02-11 14:10:00|1492.05|1492.05|1490.91|1490.91|1492.05|1492.05|1490.91|1490.91|0
1613052900000|2021-02-11 14:15:00|1490.37|1490.37|1489.3|1489.3|1490.37|1490.37|1489.3|1489.3|0
1613053200000|2021-02-11 14:20:00|1487.69|1487.69|1488.41|1488.41|1488.61|1488.61|1487.1|1487.1|0
1613053500000|2021-02-11 14:25:00|1487.87|1487.87|1486.8|1486.8|1487.87|1487.87|1486.8|1486.8|0
1613053800000|2021-02-11 14:30:00|1486.27|1486.27|1482.74|1482.74|1486.27|1486.27|1481.67|1481.67|0
1613054100000|2021-02-11 14:35:00|1482.21|1482.21|1484.35|1484.35|1484.35|1484.35|1481.13|1481.13|0
1613054400000|2021-02-11 14:40:00|1484.89|1484.89|1485.96|1485.96|1487.03|1487.03|1484.89|1484.89|0
1613054700000|2021-02-11 14:45:00|1486.49|1486.49|1488.1|1488.1|1488.64|1488.64|1486.49|1486.49|0
1613055000000|2021-02-11 14:50:00|1487.56|1487.56|1488.17|1488.17|1488.17|1488.17|1486.03|1486.03|0
1613055300000|2021-02-11 14:55:00|1488.71|1488.71|1485.91|1485.91|1490.36|1490.36|1485.91|1485.91|0
1613055600000|2021-02-11 15:00:00|1485.38|1485.38|1487.83|1487.83|1487.83|1487.83|1485.38|1485.38|0
1613055900000|2021-02-11 15:05:00|1487.79|1487.79|1487.03|1487.03|1487.79|1487.79|1486.72|1486.72|0
1613056200000|2021-02-11 15:10:00|1485.96|1485.96|1485.65|1485.65|1485.96|1485.96|1483.81|1483.81|0
1613056500000|2021-02-11 15:15:00|1486.18|1486.18|1486.1|1486.1|1486.18|1486.18|1486.1|1486.1|0
1613056800000|2021-02-11 15:20:00|1486.64|1486.64|1485.95|1485.95|1486.64|1486.64|1485.56|1485.56|0
1613057100000|2021-02-11 15:25:00|1485.41|1485.41|1485|1485|1485.41|1485.41|1483.8|1483.8|0
1613057400000|2021-02-11 15:30:00|1484.46|1484.46|1485.53|1485.53|1485.53|1485.53|1483.93|1483.93|0
1613057700000|2021-02-11 15:35:00|1485|1485|1484.62|1484.62|1486|1486|1484.46|1484.46|0
1613058000000|2021-02-11 15:40:00|1485.15|1485.15|1486.72|1486.72|1487.25|1487.25|1485.15|1485.15|0
1613058300000|2021-02-11 15:45:00|1486.18|1486.18|1486.72|1486.72|1486.72|1486.72|1486.18|1486.18|0
1613058600000|2021-02-11 15:50:00|1487.25|1487.25|1484.42|1484.42|1487.25|1487.25|1484.42|1484.42|0
1613058900000|2021-02-11 15:55:00|1484.58|1484.58|1486.72|1486.72|1487.25|1487.25|1484.58|1484.58|0
1613059200000|2021-02-11 16:00:00|1487.25|1487.25|1487.1|1487.1|1487.25|1487.25|1487.1|1487.1|0
1613059500000|2021-02-11 16:05:00|1487.14|1487.14|1486.76|1486.76|1487.14|1487.14|1486.45|1486.45|0
1613059800000|2021-02-11 16:10:00|1486.22|1486.22|1486.92|1486.92|1487.45|1487.45|1486.22|1486.22|0
1613060100000|2021-02-11 16:15:00|1485.84|1485.84|1486.38|1486.38|1486.38|1486.38|1485.84|1485.84|0
1613060400000|2021-02-11 16:20:00|1486.22|1486.22|1487.83|1487.83|1487.83|1487.83|1486.22|1486.22|0
1613060700000|2021-02-11 16:25:00|1488.37|1488.37|1488.95|1488.95|1488.95|1488.95|1487.14|1487.14|0
1613117700000|2021-02-12 08:15:00|1494.07|1494.07|1491.7|1491.7|1494.22|1494.22|1489.02|1489.02|0
1613118000000|2021-02-12 08:20:00|1492.23|1492.23|1490.94|1490.94|1494.15|1494.15|1490.63|1490.63|0
1613118300000|2021-02-12 08:25:00|1490.4|1490.4|1487.34|1487.34|1490.4|1490.4|1486.11|1486.11|0
1613118600000|2021-02-12 08:30:00|1486.8|1486.8|1485.58|1485.58|1486.8|1486.8|1482.9|1482.9|0
1613118900000|2021-02-12 08:35:00|1484.5|1484.5|1484.89|1484.89|1484.89|1484.89|1481.83|1481.83|0
1613119200000|2021-02-12 08:40:00|1485.42|1485.42|1482.74|1482.74|1487.03|1487.03|1482.74|1482.74|0
1613119500000|2021-02-12 08:45:00|1482.21|1482.21|1481.55|1481.55|1483.15|1483.15|1481.13|1481.13|0
1613119800000|2021-02-12 08:50:00|1482.08|1482.08|1483.15|1483.15|1483.15|1483.15|1481.55|1481.55|0
1613120100000|2021-02-12 08:55:00|1486.37|1486.37|1486.93|1486.93|1488.32|1488.32|1486.37|1486.37|0
1613120400000|2021-02-12 09:00:00|1486.4|1486.4|1488.32|1488.32|1489.39|1489.39|1486.4|1486.4|0
1613120700000|2021-02-12 09:05:00|1488.47|1488.47|1491.15|1491.15|1491.15|1491.15|1488.47|1488.47|0
1613121000000|2021-02-12 09:10:00|1490.08|1490.08|1489.16|1489.16|1490.08|1490.08|1487.94|1487.94|0
1613121300000|2021-02-12 09:15:00|1489.7|1489.7|1489.7|1489.7|1491.31|1491.31|1489.7|1489.7|0
1613121600000|2021-02-12 09:20:00|1490.23|1490.23|1491.84|1491.84|1492.38|1492.38|1490.23|1490.23|0
1613121900000|2021-02-12 09:25:00|1491.31|1491.31|1490.77|1490.77|1492.38|1492.38|1490.77|1490.77|0
1613122200000|2021-02-12 09:30:00|1491.31|1491.31|1492.91|1492.91|1492.91|1492.91|1491.31|1491.31|0
1613122500000|2021-02-12 09:35:00|1493.04|1493.04|1493.7|1493.7|1493.7|1493.7|1493.04|1493.04|0
1613122800000|2021-02-12 09:40:00|1493.16|1493.16|1494.23|1494.23|1494.23|1494.23|1493.16|1493.16|0
1613123100000|2021-02-12 09:45:00|1493.7|1493.7|1491.32|1491.32|1493.7|1493.7|1490.86|1490.86|0
1613123400000|2021-02-12 09:50:00|1490.78|1490.78|1489.71|1489.71|1490.78|1490.78|1489.71|1489.71|0
1613123700000|2021-02-12 09:55:00|1490.24|1490.24|1489.17|1489.17|1490.78|1490.78|1489.17|1489.17|0
1613124000000|2021-02-12 10:00:00|1489.71|1489.71|1489.71|1489.71|1489.71|1489.71|1489.71|1489.71|0
1613124300000|2021-02-12 10:05:00|1490.24|1490.24|1491.32|1491.32|1491.32|1491.32|1490.24|1490.24|0
1613124600000|2021-02-12 10:10:00|1492.92|1492.92|1490.24|1490.24|1492.92|1492.92|1490.24|1490.24|0
1613124900000|2021-02-12 10:15:00|1490.78|1490.78|1492.51|1492.51|1494.53|1494.53|1490.78|1490.78|0
1613125200000|2021-02-12 10:20:00|1492.36|1492.36|1491.82|1491.82|1492.36|1492.36|1491.82|1491.82|0
1613125500000|2021-02-12 10:25:00|1491.28|1491.28|1491.28|1491.28|1491.28|1491.28|1491.28|1491.28|0
1613125800000|2021-02-12 10:30:00|1492.36|1492.36|1492.36|1492.36|1492.89|1492.89|1492.36|1492.36|0
1613126100000|2021-02-12 10:35:00|1491.82|1491.82|1491.28|1491.28|1491.82|1491.82|1491.28|1491.28|0
1613126400000|2021-02-12 10:40:00|1491.82|1491.82|1491.28|1491.28|1492.36|1492.36|1491.28|1491.28|0
1613126700000|2021-02-12 10:45:00|1491.82|1491.82|1490.9|1490.9|1491.98|1491.98|1490.9|1490.9|0
1613127000000|2021-02-12 10:50:00|1490.75|1490.75|1490.75|1490.75|1490.75|1490.75|1490.75|1490.75|0
1613127300000|2021-02-12 10:55:00|1490.21|1490.21|1491.36|1491.36|1491.89|1491.89|1490.21|1490.21|0
1613127600000|2021-02-12 11:00:00|1490.82|1490.82|1490.29|1490.29|1490.82|1490.82|1490.29|1490.29|0
1613127900000|2021-02-12 11:05:00|1490.82|1490.82|1491.36|1491.36|1491.36|1491.36|1490.82|1490.82|0
1613128200000|2021-02-12 11:10:00|1491.89|1491.89|1492.43|1492.43|1492.43|1492.43|1491.89|1491.89|0
1613128500000|2021-02-12 11:15:00|1492.96|1492.96|1495.8|1495.8|1495.8|1495.8|1492.96|1492.96|0
1613128800000|2021-02-12 11:20:00|1496.34|1496.34|1497.41|1497.41|1497.41|1497.41|1495.8|1495.8|0
1613129100000|2021-02-12 11:25:00|1497.94|1497.94|1499.01|1499.01|1499.01|1499.01|1497.94|1497.94|0
1613129400000|2021-02-12 11:30:00|1499.06|1499.06|1497.86|1497.86|1499.59|1499.59|1497.32|1497.32|0
1613129700000|2021-02-12 11:35:00|1498.4|1498.4|1498.93|1498.93|1499.47|1499.47|1498.4|1498.4|0
1613130000000|2021-02-12 11:40:00|1498.4|1498.4|1498.4|1498.4|1498.4|1498.4|1498.4|1498.4|0
1613130300000|2021-02-12 11:45:00|1497.86|1497.86|1496.86|1496.86|1497.86|1497.86|1496.32|1496.32|0
1613130600000|2021-02-12 11:50:00|1496.32|1496.32|1497.09|1497.09|1497.09|1497.09|1495.48|1495.48|0
1613130900000|2021-02-12 11:55:00|1497.62|1497.62|1497.09|1497.09|1498.16|1498.16|1497.09|1497.09|0
1613131200000|2021-02-12 12:00:00|1497.4|1497.4|1497.79|1497.79|1498.4|1498.4|1497.4|1497.4|0
1613131500000|2021-02-12 12:05:00|1498.86|1498.86|1498.48|1498.48|1498.86|1498.86|1498.32|1498.32|0
1613131800000|2021-02-12 12:10:00|1498.63|1498.63|1498.48|1498.48|1498.63|1498.63|1498.48|1498.48|0
1613132100000|2021-02-12 12:15:00|1497.94|1497.94|1497.94|1497.94|1497.94|1497.94|1497.94|1497.94|0
1613132400000|2021-02-12 12:20:00|1497.41|1497.41|1497.41|1497.41|1497.94|1497.94|1496.87|1496.87|0
1613132700000|2021-02-12 12:25:00|1497.94|1497.94|1499.28|1499.28|1499.28|1499.28|1497.94|1497.94|0
1613133000000|2021-02-12 12:30:00|1499.82|1499.82|1499.28|1499.28|1500.35|1500.35|1499.28|1499.28|0
1613133300000|2021-02-12 12:35:00|1498.75|1498.75|1497.45|1497.45|1499.06|1499.06|1497.45|1497.45|0
1613133600000|2021-02-12 12:40:00|1496.91|1496.91|1498.14|1498.14|1498.14|1498.14|1496.91|1496.91|0
1613133900000|2021-02-12 12:45:00|1498.67|1498.67|1497.64|1497.64|1498.67|1498.67|1496.53|1496.53|0
1613134200000|2021-02-12 12:50:00|1497.11|1497.11|1496.42|1496.42|1497.11|1497.11|1496.42|1496.42|0
1613134500000|2021-02-12 12:55:00|1496.34|1496.34|1493.61|1493.61|1496.34|1496.34|1493.08|1493.08|0
1613134800000|2021-02-12 13:00:00|1494.15|1494.15|1494.15|1494.15|1494.15|1494.15|1494.15|1494.15|0
1613135100000|2021-02-12 13:05:00|1493.61|1493.61|1493.61|1493.61|1493.61|1493.61|1493.61|1493.61|0
1613135400000|2021-02-12 13:10:00|1493.08|1493.08|1492.54|1492.54|1493.08|1493.08|1492.54|1492.54|0
1613135700000|2021-02-12 13:15:00|1492.01|1492.01|1492.7|1492.7|1492.7|1492.7|1491.47|1491.47|0
1613136000000|2021-02-12 13:20:00|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|1492.54|0
1613136300000|2021-02-12 13:25:00|1493.61|1493.61|1496.87|1496.87|1497.41|1497.41|1493.08|1493.08|0
1613136600000|2021-02-12 13:30:00|1496.34|1496.34|1495.26|1495.26|1496.34|1496.34|1495.26|1495.26|0
1613136900000|2021-02-12 13:35:00|1495.22|1495.22|1495.22|1495.22|1495.76|1495.76|1494.69|1494.69|0
1613137200000|2021-02-12 13:40:00|1494.69|1494.69|1494.69|1494.69|1494.69|1494.69|1493.61|1493.61|0
1613137500000|2021-02-12 13:45:00|1494.15|1494.15|1493.61|1493.61|1494.15|1494.15|1493.61|1493.61|0
1613137800000|2021-02-12 13:50:00|1494.15|1494.15|1493.12|1493.12|1494.19|1494.19|1493.12|1493.12|0
1613138400000|2021-02-12 14:00:00|1494.19|1494.19|1497.41|1497.41|1497.41|1497.41|1494.19|1494.19|0
1613138700000|2021-02-12 14:05:00|1495.8|1495.8|1494.19|1494.19|1495.8|1495.8|1494.19|1494.19|0
1613139000000|2021-02-12 14:10:00|1493.66|1493.66|1491.51|1491.51|1493.66|1493.66|1491.51|1491.51|0
1613139300000|2021-02-12 14:15:00|1492.05|1492.05|1492.05|1492.05|1492.05|1492.05|1491.51|1491.51|0
1613139600000|2021-02-12 14:20:00|1493.66|1493.66|1494.19|1494.19|1494.19|1494.19|1493.12|1493.12|0
1613139900000|2021-02-12 14:25:00|1494.73|1494.73|1494.73|1494.73|1495.26|1495.26|1494.73|1494.73|0
1613140200000|2021-02-12 14:30:00|1495.26|1495.26|1495.8|1495.8|1495.8|1495.8|1494.73|1494.73|0
1613140500000|2021-02-12 14:35:00|1496.34|1496.34|1497.79|1497.79|1498.32|1498.32|1496.34|1496.34|0
1613140800000|2021-02-12 14:40:00|1497.25|1497.25|1495.64|1495.64|1497.25|1497.25|1495.64|1495.64|0
1613141100000|2021-02-12 14:45:00|1496.18|1496.18|1496.06|1496.06|1497.71|1497.71|1495.52|1495.52|0
1613141400000|2021-02-12 14:50:00|1495.9|1495.9|1495.75|1495.75|1496.97|1496.97|1495.75|1495.75|0
1613141700000|2021-02-12 14:55:00|1495.21|1495.21|1495.21|1495.21|1495.75|1495.75|1495.21|1495.21|0
1613142000000|2021-02-12 15:00:00|1495.29|1495.29|1494.63|1494.63|1495.83|1495.83|1493.56|1493.56|0
1613142300000|2021-02-12 15:05:00|1495.17|1495.17|1498.38|1498.38|1498.38|1498.38|1495.17|1495.17|0
1613142600000|2021-02-12 15:10:00|1498.92|1498.92|1501.72|1501.72|1501.72|1501.72|1498.92|1498.92|0
1613142900000|2021-02-12 15:15:00|1502.26|1502.26|1502.8|1502.8|1502.8|1502.8|1501.19|1501.19|0
1613143200000|2021-02-12 15:20:00|1503.33|1503.33|1505.23|1505.23|1506.01|1506.01|1503.33|1503.33|0
1613143500000|2021-02-12 15:25:00|1505.76|1505.76|1504.85|1504.85|1506.3|1506.3|1504.85|1504.85|0
1613143800000|2021-02-12 15:30:00|1503.77|1503.77|1503.24|1503.24|1504.31|1504.31|1503.24|1503.24|0
1613144100000|2021-02-12 15:35:00|1502.7|1502.7|1501.01|1501.01|1503.16|1503.16|1501.01|1501.01|0
1613144400000|2021-02-12 15:40:00|1500.48|1500.48|1502.24|1502.24|1502.24|1502.24|1499.56|1499.56|0
1613144700000|2021-02-12 15:45:00|1503.31|1503.31|1502.62|1502.62|1503.31|1503.31|1501.55|1501.55|0
1613145000000|2021-02-12 15:50:00|1503.16|1503.16|1502.08|1502.08|1503.69|1503.69|1501.01|1501.01|0
1613145300000|2021-02-12 15:55:00|1502.04|1502.04|1501.34|1501.34|1502.04|1502.04|1501.34|1501.34|0
1613145600000|2021-02-12 16:00:00|1500.81|1500.81|1502.95|1502.95|1502.95|1502.95|1500.81|1500.81|0
1613145900000|2021-02-12 16:05:00|1502.41|1502.41|1501.72|1501.72|1502.41|1502.41|1500.5|1500.5|0
1613146200000|2021-02-12 16:10:00|1501.19|1501.19|1504.15|1504.15|1504.15|1504.15|1500.65|1500.65|0
1613146500000|2021-02-12 16:15:00|1504.68|1504.68|1505.06|1505.06|1506.82|1506.82|1504.68|1504.68|0
1613146800000|2021-02-12 16:20:00|1504.53|1504.53|1506.29|1506.29|1506.82|1506.82|1504.53|1504.53|0
1613147100000|2021-02-12 16:25:00|1505.75|1505.75|1506.24|1506.24|1507|1507|1504.97|1504.97|0
1613376900000|2021-02-15 08:15:00|1520.88|1520.88|1519.27|1519.27|1522.49|1522.49|1517.67|1517.67|0
1613377200000|2021-02-15 08:20:00|1519.81|1519.81|1527.31|1527.31|1527.31|1527.31|1519.81|1519.81|0
1613377500000|2021-02-15 08:25:00|1526.24|1526.24|1524.1|1524.1|1526.24|1526.24|1523.56|1523.56|0
1613377800000|2021-02-15 08:30:00|1526.24|1526.24|1525.7|1525.7|1526.24|1526.24|1524.63|1524.63|0
1613378100000|2021-02-15 08:35:00|1526.24|1526.24|1523.02|1523.02|1526.24|1526.24|1523.02|1523.02|0
1613378400000|2021-02-15 08:40:00|1523.56|1523.56|1526.24|1526.24|1526.24|1526.24|1523.56|1523.56|0
1613378700000|2021-02-15 08:45:00|1525.7|1525.7|1527.31|1527.31|1528.92|1528.92|1525.7|1525.7|0
1613379000000|2021-02-15 08:50:00|1527.85|1527.85|1530.53|1530.53|1530.53|1530.53|1527.31|1527.31|0
1613379300000|2021-02-15 08:55:00|1531.06|1531.06|1532.67|1532.67|1532.67|1532.67|1530.53|1530.53|0
1613379600000|2021-02-15 09:00:00|1533.74|1533.74|1531.76|1531.76|1534.98|1534.98|1531.76|1531.76|0
1613379900000|2021-02-15 09:05:00|1532.3|1532.3|1531.23|1531.23|1532.3|1532.3|1531.23|1531.23|0
1613380200000|2021-02-15 09:10:00|1532.3|1532.3|1536.05|1536.05|1536.05|1536.05|1532.3|1532.3|0
1613380500000|2021-02-15 09:15:00|1536.59|1536.59|1539.27|1539.27|1539.8|1539.8|1536.59|1536.59|0
1613380800000|2021-02-15 09:20:00|1539.8|1539.8|1538.19|1538.19|1541.41|1541.41|1538.19|1538.19|0
1613381100000|2021-02-15 09:25:00|1537.66|1537.66|1535.02|1535.02|1539.27|1539.27|1533.95|1533.95|0
1613381400000|2021-02-15 09:30:00|1536.09|1536.09|1537.08|1537.08|1538.15|1538.15|1535.84|1535.84|0
1613381700000|2021-02-15 09:35:00|1539.22|1539.22|1538.69|1538.69|1539.22|1539.22|1538.15|1538.15|0
1613382000000|2021-02-15 09:40:00|1537.62|1537.62|1536.55|1536.55|1537.62|1537.62|1536.01|1536.01|0
1613382300000|2021-02-15 09:45:00|1535.47|1535.47|1535.47|1535.47|1535.47|1535.47|1535.47|1535.47|0
1613382600000|2021-02-15 09:50:00|1536.55|1536.55|1535.47|1535.47|1536.55|1536.55|1535.47|1535.47|0
1613382900000|2021-02-15 09:55:00|1535.31|1535.31|1538.19|1538.19|1538.73|1538.73|1535.31|1535.31|0
1613383200000|2021-02-15 10:00:00|1537.12|1537.12|1536.59|1536.59|1538.73|1538.73|1536.05|1536.05|0
1613383500000|2021-02-15 10:05:00|1536.05|1536.05|1534.86|1534.86|1536.05|1536.05|1533.78|1533.78|0
1613383800000|2021-02-15 10:10:00|1535.39|1535.39|1540.21|1540.21|1545.04|1545.04|1535.39|1535.39|0
1613384100000|2021-02-15 10:15:00|1540.75|1540.75|1541.82|1541.82|1541.82|1541.82|1540.75|1540.75|0
1613384400000|2021-02-15 10:20:00|1542.89|1542.89|1545.57|1545.57|1546.64|1546.64|1542.89|1542.89|0
1613384700000|2021-02-15 10:25:00|1546.64|1546.64|1545.65|1545.65|1546.64|1546.64|1543.96|1543.96|0
1613385000000|2021-02-15 10:30:00|1546.58|1546.58|1547.12|1547.12|1550.87|1550.87|1546.58|1546.58|0
1613385300000|2021-02-15 10:35:00|1547.66|1547.66|1546.67|1546.67|1547.66|1547.66|1546.58|1546.58|0
1613385600000|2021-02-15 10:40:00|1547.74|1547.74|1547.74|1547.74|1547.74|1547.74|1547.74|1547.74|0
1613385900000|2021-02-15 10:45:00|1547.2|1547.2|1546.96|1546.96|1548.81|1548.81|1546.96|1546.96|0
1613386200000|2021-02-15 10:50:00|1547|1547|1547.53|1547.53|1547.53|1547.53|1545.31|1545.31|0
1613386500000|2021-02-15 10:55:00|1548.07|1548.07|1548.6|1548.6|1549.14|1549.14|1547.53|1547.53|0
1613386800000|2021-02-15 11:00:00|1548.07|1548.07|1550.21|1550.21|1550.75|1550.75|1548.07|1548.07|0
1613387100000|2021-02-15 11:05:00|1549.68|1549.68|1549.14|1549.14|1549.68|1549.68|1547.53|1547.53|0
1613387400000|2021-02-15 11:10:00|1549.68|1549.68|1551.82|1551.82|1552.36|1552.36|1549.68|1549.68|0
1613387700000|2021-02-15 11:15:00|1551.28|1551.28|1554.46|1554.46|1554.46|1554.46|1550.58|1550.58|0
1613388000000|2021-02-15 11:20:00|1554.99|1554.99|1554.38|1554.38|1556.07|1556.07|1552.85|1552.85|0
1613388300000|2021-02-15 11:25:00|1553.84|1553.84|1555.36|1555.36|1555.36|1555.36|1553.76|1553.76|0
1613388600000|2021-02-15 11:30:00|1554.83|1554.83|1555.49|1555.49|1555.49|1555.49|1554.83|1554.83|0
1613388900000|2021-02-15 11:35:00|1554.42|1554.42|1552.81|1552.81|1554.95|1554.95|1552.81|1552.81|0
1613389200000|2021-02-15 11:40:00|1553.34|1553.34|1553.34|1553.34|1553.34|1553.34|1553.34|1553.34|0
1613389500000|2021-02-15 11:45:00|1553.88|1553.88|1554.42|1554.42|1554.42|1554.42|1552.81|1552.81|0
1613389800000|2021-02-15 11:50:00|1553.88|1553.88|1554.64|1554.64|1555.49|1555.49|1553.88|1553.88|0
1613390100000|2021-02-15 11:55:00|1554.49|1554.49|1557.17|1557.17|1557.17|1557.17|1553.42|1553.42|0
1613390400000|2021-02-15 12:00:00|1555.56|1555.56|1553.12|1553.12|1556.63|1556.63|1552.05|1552.05|0
1613390700000|2021-02-15 12:05:00|1552.99|1552.99|1550.44|1550.44|1552.99|1552.99|1548.83|1548.83|0
1613391000000|2021-02-15 12:10:00|1550.97|1550.97|1548.83|1548.83|1551.51|1551.51|1548.83|1548.83|0
1613391300000|2021-02-15 12:15:00|1548.29|1548.29|1552.05|1552.05|1552.05|1552.05|1548.29|1548.29|0
1613391600000|2021-02-15 12:20:00|1552.58|1552.58|1550.44|1550.44|1553.12|1553.12|1549.9|1549.9|0
1613391900000|2021-02-15 12:25:00|1550.97|1550.97|1552.58|1552.58|1552.58|1552.58|1550.97|1550.97|0
1613392200000|2021-02-15 12:30:00|1550.97|1550.97|1550.85|1550.85|1552.99|1552.99|1550.81|1550.81|0
1613392500000|2021-02-15 12:35:00|1549.78|1549.78|1550.89|1550.89|1552.5|1552.5|1549.65|1549.65|0
1613392800000|2021-02-15 12:40:00|1550.36|1550.36|1550.36|1550.36|1550.89|1550.89|1550.36|1550.36|0
1613393100000|2021-02-15 12:45:00|1549.82|1549.82|1548.75|1548.75|1549.82|1549.82|1548.75|1548.75|0
1613393400000|2021-02-15 12:50:00|1549.28|1549.28|1551.43|1551.43|1551.43|1551.43|1549.28|1549.28|0
1613393700000|2021-02-15 12:55:00|1550.89|1550.89|1549.82|1549.82|1550.89|1550.89|1549.82|1549.82|0
1613394000000|2021-02-15 13:00:00|1550.36|1550.36|1551.12|1551.12|1553.03|1553.03|1550.36|1550.36|0
1613394300000|2021-02-15 13:05:00|1550.58|1550.58|1550.05|1550.05|1551.12|1551.12|1550.05|1550.05|0
1613394600000|2021-02-15 13:10:00|1549.51|1549.51|1551.12|1551.12|1551.12|1551.12|1549.51|1549.51|0
1613394900000|2021-02-15 13:15:00|1550.58|1550.58|1548.73|1548.73|1550.58|1550.58|1548.73|1548.73|0
1613395200000|2021-02-15 13:20:00|1549.26|1549.26|1550.95|1550.95|1550.95|1550.95|1549.26|1549.26|0
1613395500000|2021-02-15 13:25:00|1551.49|1551.49|1550.95|1550.95|1551.49|1551.49|1550.42|1550.42|0
1613395800000|2021-02-15 13:30:00|1549.88|1549.88|1549.88|1549.88|1550.42|1550.42|1549.88|1549.88|0
1613396100000|2021-02-15 13:35:00|1548.27|1548.27|1549.92|1549.92|1549.92|1549.92|1548.27|1548.27|0
1613396400000|2021-02-15 13:40:00|1550.46|1550.46|1550.99|1550.99|1550.99|1550.99|1550.46|1550.46|0
1613396700000|2021-02-15 13:45:00|1551.03|1551.03|1549.43|1549.43|1551.03|1551.03|1549.43|1549.43|0
1613397000000|2021-02-15 13:50:00|1549.96|1549.96|1549.43|1549.43|1550.5|1550.5|1548.89|1548.89|0
1613397300000|2021-02-15 13:55:00|1548.89|1548.89|1550.58|1550.58|1550.58|1550.58|1548.89|1548.89|0
1613397600000|2021-02-15 14:00:00|1550.43|1550.43|1553.11|1553.11|1553.11|1553.11|1549.35|1549.35|0
1613397900000|2021-02-15 14:05:00|1552.03|1552.03|1551.5|1551.5|1552.57|1552.57|1550.96|1550.96|0
1613398200000|2021-02-15 14:10:00|1552.03|1552.03|1552.57|1552.57|1552.57|1552.57|1552.03|1552.03|0
1613398500000|2021-02-15 14:15:00|1553.11|1553.11|1556.4|1556.4|1556.94|1556.94|1553.11|1553.11|0
1613398800000|2021-02-15 14:20:00|1556.56|1556.56|1558.79|1558.79|1559.32|1559.32|1556.11|1556.11|0
1613399100000|2021-02-15 14:25:00|1559.32|1559.32|1558.25|1558.25|1559.86|1559.86|1557.18|1557.18|0
1613399400000|2021-02-15 14:30:00|1558.79|1558.79|1563.07|1563.07|1563.07|1563.07|1558.25|1558.25|0
1613399700000|2021-02-15 14:35:00|1563.61|1563.61|1563.07|1563.07|1563.61|1563.61|1560.93|1560.93|0
1613400000000|2021-02-15 14:40:00|1563.61|1563.61|1562.96|1562.96|1564.14|1564.14|1562.38|1562.38|0
1613400300000|2021-02-15 14:45:00|1562.42|1562.42|1562.42|1562.42|1563.5|1563.5|1562.42|1562.42|0
1613400600000|2021-02-15 14:50:00|1562.27|1562.27|1565.48|1565.48|1565.48|1565.48|1562.27|1562.27|0
1613400900000|2021-02-15 14:55:00|1564.95|1564.95|1561.73|1561.73|1564.95|1564.95|1561.73|1561.73|0
1613401200000|2021-02-15 15:00:00|1562.27|1562.27|1563.37|1563.37|1563.37|1563.37|1562.27|1562.27|0
1613401500000|2021-02-15 15:05:00|1563.33|1563.33|1562.64|1562.64|1564.78|1564.78|1562.64|1562.64|0
1613401800000|2021-02-15 15:10:00|1562.72|1562.72|1562.56|1562.56|1562.72|1562.72|1562.56|1562.56|0
1613402100000|2021-02-15 15:15:00|1563.09|1563.09|1564.25|1564.25|1564.25|1564.25|1563.09|1563.09|0
1613402400000|2021-02-15 15:20:00|1564.78|1564.78|1568.04|1568.04|1568.57|1568.57|1564.78|1564.78|0
1613402700000|2021-02-15 15:25:00|1567.5|1567.5|1565.94|1565.94|1567.54|1567.54|1564.33|1564.33|0
1613403000000|2021-02-15 15:30:00|1565.98|1565.98|1570.18|1570.18|1570.18|1570.18|1565.98|1565.98|0
1613403300000|2021-02-15 15:35:00|1570.72|1570.72|1571.87|1571.87|1573.4|1573.4|1570.72|1570.72|0
1613403600000|2021-02-15 15:40:00|1572.41|1572.41|1573.45|1573.45|1576.27|1576.27|1572.41|1572.41|0
1613403900000|2021-02-15 15:45:00|1573.41|1573.41|1569.7|1569.7|1573.41|1573.41|1569.16|1569.16|0
1613404200000|2021-02-15 15:50:00|1570.24|1570.24|1569.93|1569.93|1572.07|1572.07|1568.85|1568.85|0
1613404500000|2021-02-15 15:55:00|1570.46|1570.46|1571.53|1571.53|1572.07|1572.07|1569.93|1569.93|0
1613404800000|2021-02-15 16:00:00|1572.6|1572.6|1569.93|1569.93|1572.6|1572.6|1569.93|1569.93|0
1613405100000|2021-02-15 16:05:00|1569.84|1569.84|1563.91|1563.91|1569.84|1569.84|1563.37|1563.37|0
1613405400000|2021-02-15 16:10:00|1562.3|1562.3|1567.59|1567.59|1567.59|1567.59|1561.76|1561.76|0
1613405700000|2021-02-15 16:15:00|1567.74|1567.74|1570.2|1570.2|1571.11|1571.11|1567.74|1567.74|0
1613406000000|2021-02-15 16:20:00|1569.66|1569.66|1570.05|1570.05|1570.59|1570.59|1569.12|1569.12|0
1613406300000|2021-02-15 16:25:00|1570.59|1570.59|1570.66|1570.66|1571.66|1571.66|1569.93|1569.93|0
1613463300000|2021-02-16 08:15:00|1575.02|1575.02|1575.52|1575.52|1577.17|1577.17|1573.91|1573.91|0
1613463600000|2021-02-16 08:20:00|1574.44|1574.44|1574.98|1574.98|1576.05|1576.05|1572.84|1572.84|0
1613463900000|2021-02-16 08:25:00|1574.44|1574.44|1573.82|1573.82|1574.44|1574.44|1571.68|1571.68|0
1613464200000|2021-02-16 08:30:00|1572.22|1572.22|1569.5|1569.5|1572.22|1572.22|1567.35|1567.35|0
1613464500000|2021-02-16 08:35:00|1570.03|1570.03|1572.67|1572.67|1572.67|1572.67|1570.03|1570.03|0
1613464800000|2021-02-16 08:40:00|1573.21|1573.21|1575.35|1575.35|1575.89|1575.89|1572.67|1572.67|0
1613465100000|2021-02-16 08:45:00|1575.52|1575.52|1574.6|1574.6|1575.82|1575.82|1574.18|1574.18|0
1613465400000|2021-02-16 08:50:00|1574.52|1574.52|1574.6|1574.6|1574.6|1574.6|1572.91|1572.91|0
1613465700000|2021-02-16 08:55:00|1574.06|1574.06|1577.81|1577.81|1577.81|1577.81|1574.02|1574.02|0
1613466000000|2021-02-16 09:00:00|1577.28|1577.28|1576.21|1576.21|1577.28|1577.28|1575.13|1575.13|0
1613466300000|2021-02-16 09:05:00|1575.67|1575.67|1576.21|1576.21|1576.74|1576.74|1575.13|1575.13|0
1613466600000|2021-02-16 09:10:00|1575.13|1575.13|1573.36|1573.36|1575.13|1575.13|1573.36|1573.36|0
1613466900000|2021-02-16 09:15:00|1572.83|1572.83|1572.83|1572.83|1573.9|1573.9|1572.83|1572.83|0
1613467200000|2021-02-16 09:20:00|1573.36|1573.36|1571.75|1571.75|1573.36|1573.36|1571.22|1571.22|0
1613467500000|2021-02-16 09:25:00|1571.22|1571.22|1570.15|1570.15|1571.22|1571.22|1569.61|1569.61|0
1613467800000|2021-02-16 09:30:00|1569.61|1569.61|1566.4|1566.4|1570.15|1570.15|1565.86|1565.86|0
1613468100000|2021-02-16 09:35:00|1566.23|1566.23|1566.19|1566.19|1566.23|1566.23|1564.25|1564.25|0
1613468400000|2021-02-16 09:40:00|1565.65|1565.65|1566.19|1566.19|1566.19|1566.19|1564.58|1564.58|0
1613468700000|2021-02-16 09:45:00|1566.15|1566.15|1565.24|1565.24|1566.31|1566.31|1565.24|1565.24|0
1613469000000|2021-02-16 09:50:00|1565.78|1565.78|1566.31|1566.31|1566.31|1566.31|1565.78|1565.78|0
1613469300000|2021-02-16 09:55:00|1566.85|1566.85|1565.09|1565.09|1567.38|1567.38|1565.09|1565.09|0
1613469600000|2021-02-16 10:00:00|1564.55|1564.55|1565.09|1565.09|1566.16|1566.16|1563.48|1563.48|0
1613469900000|2021-02-16 10:05:00|1563.48|1563.48|1565.95|1565.95|1566.16|1566.16|1563.48|1563.48|0
1613470200000|2021-02-16 10:10:00|1565.42|1565.42|1564.34|1564.34|1565.95|1565.95|1564.34|1564.34|0
1613470500000|2021-02-16 10:15:00|1564.3|1564.3|1563.23|1563.23|1564.34|1564.34|1561.95|1561.95|0
1613470800000|2021-02-16 10:20:00|1561.62|1561.62|1562.16|1562.16|1562.16|1562.16|1560.55|1560.55|0
1613471100000|2021-02-16 10:25:00|1561.62|1561.62|1563.23|1563.23|1563.77|1563.77|1561.62|1561.62|0
1613471400000|2021-02-16 10:30:00|1562.7|1562.7|1561.09|1561.09|1562.7|1562.7|1561.09|1561.09|0
1613471700000|2021-02-16 10:35:00|1561.13|1561.13|1561.5|1561.5|1562.74|1562.74|1560.96|1560.96|0
1613472300000|2021-02-16 10:45:00|1560.96|1560.96|1560.06|1560.06|1560.96|1560.96|1559.89|1559.89|0
1613472600000|2021-02-16 10:50:00|1560.59|1560.59|1562.43|1562.43|1562.58|1562.58|1560.28|1560.28|0
1613472900000|2021-02-16 10:55:00|1562.96|1562.96|1559.59|1559.59|1562.96|1562.96|1559.59|1559.59|0
1613473200000|2021-02-16 11:00:00|1558.52|1558.52|1555.07|1555.07|1558.52|1558.52|1555.07|1555.07|0
1613473500000|2021-02-16 11:05:00|1554.53|1554.53|1553.29|1553.29|1554.53|1554.53|1552.92|1552.92|0
1613473800000|2021-02-16 11:10:00|1552.76|1552.76|1550.72|1550.72|1553.07|1553.07|1550.72|1550.72|0
1613474100000|2021-02-16 11:15:00|1551.25|1551.25|1549.7|1549.7|1551.25|1551.25|1548.47|1548.47|0
1613474400000|2021-02-16 11:20:00|1550.77|1550.77|1551.22|1551.22|1551.31|1551.31|1550.15|1550.15|0
1613474700000|2021-02-16 11:25:00|1551.76|1551.76|1550.36|1550.36|1551.97|1551.97|1549.82|1549.82|0
1613475000000|2021-02-16 11:30:00|1551.97|1551.97|1550.89|1550.89|1551.97|1551.97|1550.36|1550.36|0
1613475300000|2021-02-16 11:35:00|1549.82|1549.82|1551.43|1551.43|1551.43|1551.43|1549.82|1549.82|0
1613475600000|2021-02-16 11:40:00|1551.47|1551.47|1553.61|1553.61|1553.61|1553.61|1551.47|1551.47|0
1613475900000|2021-02-16 11:45:00|1554.69|1554.69|1555.26|1555.26|1555.8|1555.8|1554.69|1554.69|0
1613476200000|2021-02-16 11:50:00|1556.34|1556.34|1556.87|1556.87|1556.87|1556.87|1554.73|1554.73|0
1613476500000|2021-02-16 11:55:00|1556.79|1556.79|1556.79|1556.79|1556.79|1556.79|1555.72|1555.72|0
1613476800000|2021-02-16 12:00:00|1555.72|1555.72|1559.06|1559.06|1560.66|1560.66|1555.72|1555.72|0
1613477100000|2021-02-16 12:05:00|1558.52|1558.52|1559.51|1559.51|1559.51|1559.51|1557.94|1557.94|0
1613477400000|2021-02-16 12:10:00|1558.97|1558.97|1560.43|1560.43|1560.58|1560.58|1557.9|1557.9|0
1613477700000|2021-02-16 12:15:00|1559.89|1559.89|1559.97|1559.97|1560.43|1560.43|1559.89|1559.89|0
1613478000000|2021-02-16 12:20:00|1560.51|1560.51|1559.97|1559.97|1561.04|1561.04|1559.97|1559.97|0
1613478300000|2021-02-16 12:25:00|1559.93|1559.93|1559.27|1559.27|1560.96|1560.96|1558.82|1558.82|0
1613478600000|2021-02-16 12:30:00|1559.81|1559.81|1557.71|1557.71|1559.81|1559.81|1557.71|1557.71|0
1613478900000|2021-02-16 12:35:00|1557.66|1557.66|1557.66|1557.66|1557.66|1557.66|1557.13|1557.13|0
1613479200000|2021-02-16 12:40:00|1557.13|1557.13|1557.66|1557.66|1557.66|1557.66|1557.13|1557.13|0
1613479500000|2021-02-16 12:45:00|1558.2|1558.2|1558.2|1558.2|1559.31|1559.31|1558.2|1558.2|0
1613479800000|2021-02-16 12:50:00|1559.27|1559.27|1559.44|1559.44|1559.44|1559.44|1559.27|1559.27|0
1613480100000|2021-02-16 12:55:00|1557.83|1557.83|1557.83|1557.83|1557.83|1557.83|1557.83|1557.83|0
1613480400000|2021-02-16 13:00:00|1557.29|1557.29|1556.22|1556.22|1557.29|1557.29|1556.22|1556.22|0
1613480700000|2021-02-16 13:05:00|1556.76|1556.76|1557.25|1557.25|1558.32|1558.32|1556.72|1556.72|0
1613481000000|2021-02-16 13:10:00|1556.72|1556.72|1558.82|1558.82|1558.82|1558.82|1556.68|1556.68|0
1613481300000|2021-02-16 13:15:00|1559.35|1559.35|1559.4|1559.4|1559.93|1559.93|1559.35|1559.35|0
1613481600000|2021-02-16 13:20:00|1559.71|1559.71|1559.86|1559.86|1559.86|1559.86|1559.71|1559.71|0
1613481900000|2021-02-16 13:25:00|1559.82|1559.82|1559.86|1559.86|1559.86|1559.86|1559.78|1559.78|0
1613482200000|2021-02-16 13:30:00|1559.32|1559.32|1558.79|1558.79|1559.32|1559.32|1558.79|1558.79|0
1613482500000|2021-02-16 13:35:00|1559.32|1559.32|1559.32|1559.32|1559.32|1559.32|1559.32|1559.32|0
1613482800000|2021-02-16 13:40:00|1558.25|1558.25|1557.68|1557.68|1558.25|1558.25|1557.63|1557.63|0
1613483100000|2021-02-16 13:45:00|1557.14|1557.14|1557.84|1557.84|1557.84|1557.84|1557.14|1557.14|0
1613483400000|2021-02-16 13:50:00|1557.31|1557.31|1556.77|1556.77|1557.84|1557.84|1556.61|1556.61|0
1613483700000|2021-02-16 13:55:00|1557.31|1557.31|1555.85|1555.85|1557.31|1557.31|1555.7|1555.7|0
1613484000000|2021-02-16 14:00:00|1555.32|1555.32|1553.17|1553.17|1555.32|1555.32|1552.1|1552.1|0
1613484300000|2021-02-16 14:05:00|1553.71|1553.71|1553.21|1553.21|1553.71|1553.71|1553.13|1553.13|0
1613484600000|2021-02-16 14:10:00|1553.75|1553.75|1553.13|1553.13|1553.75|1553.75|1553.09|1553.09|0
1613484900000|2021-02-16 14:15:00|1552.6|1552.6|1552.6|1552.6|1553.67|1553.67|1552.06|1552.06|0
1613485200000|2021-02-16 14:20:00|1552.06|1552.06|1551.48|1551.48|1552.06|1552.06|1550.45|1550.45|0
1613485500000|2021-02-16 14:25:00|1552.02|1552.02|1549.11|1549.11|1552.1|1552.1|1549.11|1549.11|0
1613485800000|2021-02-16 14:30:00|1549.65|1549.65|1545.9|1545.9|1550.18|1550.18|1543.22|1543.22|0
1613486100000|2021-02-16 14:35:00|1546.43|1546.43|1547.96|1547.96|1548.66|1548.66|1546.43|1546.43|0
1613486400000|2021-02-16 14:40:00|1549.03|1549.03|1548.04|1548.04|1549.65|1549.65|1547.5|1547.5|0
1613486700000|2021-02-16 14:45:00|1547.5|1547.5|1548.49|1548.49|1548.49|1548.49|1546.35|1546.35|0
1613487000000|2021-02-16 14:50:00|1547.96|1547.96|1551.29|1551.29|1551.29|1551.29|1547.54|1547.54|0
1613487300000|2021-02-16 14:55:00|1551.82|1551.82|1552.36|1552.36|1552.89|1552.89|1551.82|1551.82|0
1613487600000|2021-02-16 15:00:00|1552.2|1552.2|1551.06|1551.06|1552.2|1552.2|1551.06|1551.06|0
1613487900000|2021-02-16 15:05:00|1551.6|1551.6|1553.12|1553.12|1553.12|1553.12|1551.51|1551.51|0
1613488200000|2021-02-16 15:10:00|1553.66|1553.66|1553.16|1553.16|1554.73|1554.73|1553.08|1553.08|0
1613488500000|2021-02-16 15:15:00|1552.63|1552.63|1555.26|1555.26|1555.26|1555.26|1552.58|1552.58|0
1613488800000|2021-02-16 15:20:00|1554.19|1554.19|1554.11|1554.11|1555.31|1555.31|1554.11|1554.11|0
1613489100000|2021-02-16 15:25:00|1554.65|1554.65|1556.29|1556.29|1556.29|1556.29|1554.65|1554.65|0
1613489400000|2021-02-16 15:30:00|1557.37|1557.37|1556.29|1556.29|1557.37|1557.37|1556.29|1556.29|0
1613489700000|2021-02-16 15:35:00|1556.14|1556.14|1556.25|1556.25|1556.25|1556.25|1555.18|1555.18|0
1613490000000|2021-02-16 15:40:00|1557.32|1557.32|1558.14|1558.14|1558.14|1558.14|1556|1556|0
1613490300000|2021-02-16 15:45:00|1557.07|1557.07|1553.12|1553.12|1557.07|1557.07|1553.12|1553.12|0
1613490600000|2021-02-16 15:50:00|1553.08|1553.08|1552.92|1552.92|1553.08|1553.08|1552.39|1552.39|0
1613490900000|2021-02-16 15:55:00|1552.88|1552.88|1553.95|1553.95|1553.95|1553.95|1552.88|1552.88|0
1613491200000|2021-02-16 16:00:00|1554.49|1554.49|1555.03|1555.03|1555.52|1555.52|1554.45|1554.45|0
1613491500000|2021-02-16 16:05:00|1555.34|1555.34|1554.76|1554.76|1555.87|1555.87|1554.76|1554.76|0
1613491800000|2021-02-16 16:10:00|1554.22|1554.22|1552.46|1552.46|1554.22|1554.22|1552.46|1552.46|0
1613492100000|2021-02-16 16:15:00|1552.62|1552.62|1552.53|1552.53|1553.15|1553.15|1552.53|1552.53|0
1613492400000|2021-02-16 16:20:00|1552.49|1552.49|1551.83|1551.83|1554.06|1554.06|1551.83|1551.83|0
1613492700000|2021-02-16 16:25:00|1551.87|1551.87|1551.84|1551.84|1552.95|1552.95|1550.8|1550.8|0
1613549700000|2021-02-17 08:15:00|1546.82|1546.82|1543|1543|1547.29|1547.29|1543|1543|0
1613550000000|2021-02-17 08:20:00|1542.46|1542.46|1544.44|1544.44|1546.5|1546.5|1541.39|1541.39|0
1613550300000|2021-02-17 08:25:00|1544.98|1544.98|1547.2|1547.2|1549.26|1549.26|1544.98|1544.98|0
1613550600000|2021-02-17 08:30:00|1546.67|1546.67|1547.92|1547.92|1547.92|1547.92|1545.22|1545.22|0
1613550900000|2021-02-17 08:35:00|1548.99|1548.99|1549.36|1549.36|1549.9|1549.9|1548.29|1548.29|0
1613551200000|2021-02-17 08:40:00|1549.9|1549.9|1547.51|1547.51|1549.9|1549.9|1547.51|1547.51|0
1613551500000|2021-02-17 08:45:00|1546.44|1546.44|1544.83|1544.83|1548.05|1548.05|1544.83|1544.83|0
1613551800000|2021-02-17 08:50:00|1545.91|1545.91|1546.44|1546.44|1546.44|1546.44|1545.37|1545.37|0
1613552100000|2021-02-17 08:55:00|1546.98|1546.98|1547.6|1547.6|1548.67|1548.67|1546.98|1546.98|0
1613552400000|2021-02-17 09:00:00|1547.06|1547.06|1545.41|1545.41|1547.06|1547.06|1545.41|1545.41|0
1613552700000|2021-02-17 09:05:00|1545.95|1545.95|1545.26|1545.26|1547.02|1547.02|1545.26|1545.26|0
1613553000000|2021-02-17 09:10:00|1544.72|1544.72|1544.56|1544.56|1544.72|1544.72|1542.58|1542.58|0
1613553300000|2021-02-17 09:15:00|1544.02|1544.02|1541.34|1541.34|1544.02|1544.02|1539.73|1539.73|0
1613553600000|2021-02-17 09:20:00|1542.41|1542.41|1542.95|1542.95|1543.48|1543.48|1542.41|1542.41|0
1613553900000|2021-02-17 09:25:00|1543.48|1543.48|1545.3|1545.3|1545.3|1545.3|1543.48|1543.48|0
1613554200000|2021-02-17 09:30:00|1545.39|1545.39|1547.69|1547.69|1548.07|1548.07|1545.39|1545.39|0
1613554500000|2021-02-17 09:35:00|1547.15|1547.15|1545.42|1545.42|1547.69|1547.69|1544.89|1544.89|0
1613554800000|2021-02-17 09:40:00|1545.54|1545.54|1547.77|1547.77|1547.77|1547.77|1545.54|1545.54|0
1613555100000|2021-02-17 09:45:00|1548.31|1548.31|1547.73|1547.73|1548.31|1548.31|1547.73|1547.73|0
1613555400000|2021-02-17 09:50:00|1547.85|1547.85|1547.85|1547.85|1547.85|1547.85|1547.85|1547.85|0
1613555700000|2021-02-17 09:55:00|1547.32|1547.32|1542.49|1542.49|1547.85|1547.85|1542.49|1542.49|0
1613556000000|2021-02-17 10:00:00|1543.03|1543.03|1543.14|1543.14|1543.18|1543.18|1542.61|1542.61|0
1613556300000|2021-02-17 10:05:00|1542.61|1542.61|1544.22|1544.22|1544.22|1544.22|1542.61|1542.61|0
1613556600000|2021-02-17 10:10:00|1544.75|1544.75|1546.36|1546.36|1546.36|1546.36|1544.75|1544.75|0
1613556900000|2021-02-17 10:15:00|1545.82|1545.82|1545.82|1545.82|1545.82|1545.82|1545.29|1545.29|0
1613557200000|2021-02-17 10:20:00|1547.43|1547.43|1545.82|1545.82|1547.97|1547.97|1545.82|1545.82|0
1613557500000|2021-02-17 10:25:00|1546.36|1546.36|1546.36|1546.36|1546.36|1546.36|1546.36|1546.36|0
1613557800000|2021-02-17 10:30:00|1546.89|1546.89|1546.36|1546.36|1546.89|1546.89|1546.36|1546.36|0
1613558100000|2021-02-17 10:35:00|1547.43|1547.43|1547.43|1547.43|1547.43|1547.43|1547.43|1547.43|0
1613558400000|2021-02-17 10:40:00|1548.5|1548.5|1548.5|1548.5|1548.5|1548.5|1548.5|1548.5|0
1613558700000|2021-02-17 10:45:00|1548.42|1548.42|1547.84|1547.84|1548.42|1548.42|1547.84|1547.84|0
1613559000000|2021-02-17 10:50:00|1548.38|1548.38|1545.84|1545.84|1548.38|1548.38|1544.77|1544.77|0
1613559300000|2021-02-17 10:55:00|1545.31|1545.31|1546.38|1546.38|1546.91|1546.91|1545.31|1545.31|0
1613559600000|2021-02-17 11:00:00|1546.91|1546.91|1546.38|1546.38|1546.91|1546.91|1546.38|1546.38|0
1613559900000|2021-02-17 11:05:00|1546.5|1546.5|1546.34|1546.34|1546.5|1546.5|1545.97|1545.97|0
1613560200000|2021-02-17 11:10:00|1546.87|1546.87|1551.7|1551.7|1552.23|1552.23|1546.87|1546.87|0
1613560500000|2021-02-17 11:15:00|1551.16|1551.16|1552.89|1552.89|1552.89|1552.89|1550.62|1550.62|0
1613560800000|2021-02-17 11:20:00|1554.5|1554.5|1554.5|1554.5|1555.03|1555.03|1553.96|1553.96|0
1613561100000|2021-02-17 11:25:00|1553.96|1553.96|1556.64|1556.64|1556.64|1556.64|1553.96|1553.96|0
1613561400000|2021-02-17 11:30:00|1556.11|1556.11|1556.11|1556.11|1556.11|1556.11|1554.5|1554.5|0
1613561700000|2021-02-17 11:35:00|1555.57|1555.57|1555.03|1555.03|1555.57|1555.57|1555.03|1555.03|0
1613562000000|2021-02-17 11:40:00|1555.57|1555.57|1554.77|1554.77|1555.57|1555.57|1554.77|1554.77|0
1613562300000|2021-02-17 11:45:00|1554.23|1554.23|1555.3|1555.3|1555.3|1555.3|1554.23|1554.23|0
1613562600000|2021-02-17 11:50:00|1554.77|1554.77|1555.3|1555.3|1555.3|1555.3|1554.77|1554.77|0
1613562900000|2021-02-17 11:55:00|1555.84|1555.84|1555.38|1555.38|1556.46|1556.46|1555.38|1555.38|0
1613563200000|2021-02-17 12:00:00|1554.31|1554.31|1554.31|1554.31|1554.31|1554.31|1554.31|1554.31|0
1613563500000|2021-02-17 12:05:00|1554.85|1554.85|1554.31|1554.31|1555.38|1555.38|1554.31|1554.31|0
1613563800000|2021-02-17 12:10:00|1554.85|1554.85|1555.38|1555.38|1555.92|1555.92|1554.85|1554.85|0
1613564100000|2021-02-17 12:15:00|1555.3|1555.3|1555.3|1555.3|1555.3|1555.3|1555.3|1555.3|0
1613564400000|2021-02-17 12:20:00|1556.37|1556.37|1556.08|1556.08|1556.37|1556.37|1556|1556|0
1613564700000|2021-02-17 12:25:00|1555.55|1555.55|1557.61|1557.61|1557.61|1557.61|1555.55|1555.55|0
1613565000000|2021-02-17 12:30:00|1557.07|1557.07|1558.23|1558.23|1559.3|1559.3|1557.07|1557.07|0
1613565300000|2021-02-17 12:35:00|1557.69|1557.69|1557.69|1557.69|1558.23|1558.23|1557.16|1557.16|0
1613565600000|2021-02-17 12:40:00|1557.16|1557.16|1558.27|1558.27|1558.27|1558.27|1556.62|1556.62|0
1613565900000|2021-02-17 12:45:00|1557.73|1557.73|1558.76|1558.76|1558.81|1558.81|1557.73|1557.73|0
1613566200000|2021-02-17 12:50:00|1557.69|1557.69|1558.34|1558.34|1558.38|1558.38|1557.69|1557.69|0
1613566500000|2021-02-17 12:55:00|1558.3|1558.3|1558.34|1558.34|1558.34|1558.34|1557.27|1557.27|0
1613566800000|2021-02-17 13:00:00|1558.3|1558.3|1557.81|1557.81|1558.84|1558.84|1557.72|1557.72|0
1613567100000|2021-02-17 13:05:00|1558.34|1558.34|1558.34|1558.34|1558.34|1558.34|1557.77|1557.77|0
1613567400000|2021-02-17 13:10:00|1558.38|1558.38|1560.44|1560.44|1560.44|1560.44|1558.38|1558.38|0
1613567700000|2021-02-17 13:15:00|1560.4|1560.4|1559.46|1559.46|1560.44|1560.44|1559.46|1559.46|0
1613568000000|2021-02-17 13:20:00|1559.33|1559.33|1560.07|1560.07|1561.68|1561.68|1559.33|1559.33|0
1613568300000|2021-02-17 13:25:00|1559.54|1559.54|1560.03|1560.03|1560.07|1560.07|1559.54|1559.54|0
1613568600000|2021-02-17 13:30:00|1560.57|1560.57|1560.03|1560.03|1562.67|1562.67|1559.99|1559.99|0
1613568900000|2021-02-17 13:35:00|1559.99|1559.99|1558.85|1558.85|1560.03|1560.03|1558.85|1558.85|0
1613569200000|2021-02-17 13:40:00|1559.38|1559.38|1559.88|1559.88|1560.07|1560.07|1559.38|1559.38|0
1613569500000|2021-02-17 13:45:00|1559.84|1559.84|1559.88|1559.88|1560.41|1560.41|1559.3|1559.3|0
1613569800000|2021-02-17 13:50:00|1560.41|1560.41|1556.66|1556.66|1560.41|1560.41|1556.66|1556.66|0
1613570100000|2021-02-17 13:55:00|1556.13|1556.13|1555.05|1555.05|1556.13|1556.13|1553.98|1553.98|0
1613570400000|2021-02-17 14:00:00|1555.59|1555.59|1557.16|1557.16|1558.81|1558.81|1555.59|1555.59|0
1613570700000|2021-02-17 14:05:00|1556.62|1556.62|1558.23|1558.23|1558.23|1558.23|1553.94|1553.94|0
1613571000000|2021-02-17 14:10:00|1558.27|1558.27|1555.05|1555.05|1558.27|1558.27|1555.05|1555.05|0
1613571300000|2021-02-17 14:15:00|1555.59|1555.59|1556.28|1556.28|1556.82|1556.82|1555.59|1555.59|0
1613571600000|2021-02-17 14:20:00|1557.35|1557.35|1559.5|1559.5|1559.5|1559.5|1557.35|1557.35|0
1613571900000|2021-02-17 14:25:00|1559.34|1559.34|1559.42|1559.42|1560.5|1560.5|1559.34|1559.34|0
1613572200000|2021-02-17 14:30:00|1559.38|1559.38|1558.42|1558.42|1559.54|1559.54|1555.17|1555.17|0
1613572500000|2021-02-17 14:35:00|1557.89|1557.89|1553.6|1553.6|1557.89|1557.89|1553.6|1553.6|0
1613572800000|2021-02-17 14:40:00|1553.56|1553.56|1556.97|1556.97|1557.51|1557.51|1553.02|1553.02|0
1613573100000|2021-02-17 14:45:00|1558.04|1558.04|1559.12|1559.12|1559.65|1559.65|1558.04|1558.04|0
1613573400000|2021-02-17 14:50:00|1559.65|1559.65|1558.58|1558.58|1559.65|1559.65|1557.51|1557.51|0
1613573700000|2021-02-17 14:55:00|1559.12|1559.12|1560.72|1560.72|1561.26|1561.26|1558.58|1558.58|0
1613574000000|2021-02-17 15:00:00|1561.26|1561.26|1561.3|1561.3|1563.4|1563.4|1561.26|1561.26|0
1613574300000|2021-02-17 15:05:00|1561.34|1561.34|1563.48|1563.48|1564.02|1564.02|1559.12|1559.12|0
1613574600000|2021-02-17 15:10:00|1564.02|1564.02|1562.37|1562.37|1564.02|1564.02|1562.37|1562.37|0
1613574900000|2021-02-17 15:15:00|1562.29|1562.29|1561.79|1561.79|1562.87|1562.87|1559.65|1559.65|0
1613575200000|2021-02-17 15:20:00|1562.33|1562.33|1562.87|1562.87|1563.4|1563.4|1561.79|1561.79|0
1613575500000|2021-02-17 15:25:00|1562.33|1562.33|1562.87|1562.87|1563.4|1563.4|1561.79|1561.79|0
1613575800000|2021-02-17 15:30:00|1563.4|1563.4|1562.83|1562.83|1563.4|1563.4|1561.26|1561.26|0
1613576100000|2021-02-17 15:35:00|1563.36|1563.36|1567.77|1567.77|1567.77|1567.77|1563.36|1563.36|0
1613576400000|2021-02-17 15:40:00|1567.65|1567.65|1568.76|1568.76|1568.76|1568.76|1567.11|1567.11|0
1613576700000|2021-02-17 15:45:00|1569.3|1569.3|1571.48|1571.48|1571.48|1571.48|1569.3|1569.3|0
1613577000000|2021-02-17 15:50:00|1571.4|1571.4|1571.63|1571.63|1572.25|1572.25|1571.4|1571.4|0
1613577300000|2021-02-17 15:55:00|1571.47|1571.47|1569.33|1569.33|1571.47|1571.47|1569.29|1569.29|0
1613577600000|2021-02-17 16:00:00|1568.79|1568.79|1568.49|1568.49|1569.03|1569.03|1566.69|1566.69|0
1613577900000|2021-02-17 16:05:00|1568.45|1568.45|1571.82|1571.82|1571.82|1571.82|1566.46|1566.46|0
1613578200000|2021-02-17 16:10:00|1571.29|1571.29|1572.89|1572.89|1572.89|1572.89|1571.29|1571.29|0
1613578500000|2021-02-17 16:15:00|1572.74|1572.74|1571.56|1571.56|1574.28|1574.28|1571.56|1571.56|0
1613578800000|2021-02-17 16:20:00|1571.51|1571.51|1571.87|1571.87|1572.4|1572.4|1568.84|1568.84|0
1613579100000|2021-02-17 16:25:00|1572.02|1572.02|1571.67|1571.67|1573.78|1573.78|1570.98|1570.98|0
1613636100000|2021-02-18 08:15:00|1577.14|1577.14|1573.93|1573.93|1577.14|1577.14|1572.86|1572.86|0
1613636400000|2021-02-18 08:20:00|1574.46|1574.46|1573.93|1573.93|1576.61|1576.61|1572.32|1572.32|0
1613636700000|2021-02-18 08:25:00|1575.53|1575.53|1575.59|1575.59|1576.66|1576.66|1573.56|1573.56|0
1613637000000|2021-02-18 08:30:00|1577.73|1577.73|1578.89|1578.89|1579.34|1579.34|1577.32|1577.32|0
1613637300000|2021-02-18 08:35:00|1579.43|1579.43|1581.57|1581.57|1583.72|1583.72|1578.89|1578.89|0
1613637600000|2021-02-18 08:40:00|1581.04|1581.04|1582.19|1582.19|1582.73|1582.73|1579.72|1579.72|0
1613637900000|2021-02-18 08:45:00|1581.66|1581.66|1580.2|1580.2|1581.66|1581.66|1579.51|1579.51|0
1613638200000|2021-02-18 08:50:00|1580.74|1580.74|1581.81|1581.81|1581.85|1581.85|1580.12|1580.12|0
1613638500000|2021-02-18 08:55:00|1581.65|1581.65|1583.91|1583.91|1583.91|1583.91|1581.65|1581.65|0
1613638800000|2021-02-18 09:00:00|1584.45|1584.45|1582.14|1582.14|1584.45|1584.45|1582.14|1582.14|0
1613639100000|2021-02-18 09:05:00|1582.68|1582.68|1579.46|1579.46|1582.68|1582.68|1579.46|1579.46|0
1613639400000|2021-02-18 09:10:00|1580|1580|1579.54|1579.54|1580.53|1580.53|1579.46|1579.46|0
1613639700000|2021-02-18 09:15:00|1579.01|1579.01|1579.54|1579.54|1580.61|1580.61|1579.01|1579.01|0
1613640000000|2021-02-18 09:20:00|1578.47|1578.47|1577.94|1577.94|1578.47|1578.47|1576.86|1576.86|0
1613640300000|2021-02-18 09:25:00|1578.47|1578.47|1573.65|1573.65|1578.47|1578.47|1573.65|1573.65|0
1613640600000|2021-02-18 09:30:00|1574.18|1574.18|1574.79|1574.79|1575.79|1575.79|1574.18|1574.18|0
1613640900000|2021-02-18 09:35:00|1574.26|1574.26|1576.4|1576.4|1577.47|1577.47|1574.26|1574.26|0
1613641200000|2021-02-18 09:40:00|1575.86|1575.86|1576.4|1576.4|1576.93|1576.93|1575.86|1575.86|0
1613641500000|2021-02-18 09:45:00|1578.01|1578.01|1577.47|1577.47|1578.01|1578.01|1576.93|1576.93|0
1613641800000|2021-02-18 09:50:00|1576.93|1576.93|1577.35|1577.35|1578.42|1578.42|1576.93|1576.93|0
1613642100000|2021-02-18 09:55:00|1577.88|1577.88|1578.42|1578.42|1578.42|1578.42|1577.35|1577.35|0
1613642400000|2021-02-18 10:00:00|1579.49|1579.49|1578.42|1578.42|1579.49|1579.49|1578.42|1578.42|0
1613642700000|2021-02-18 10:05:00|1578.95|1578.95|1578.42|1578.42|1580.03|1580.03|1578.42|1578.42|0
1613643000000|2021-02-18 10:10:00|1577.35|1577.35|1577.5|1577.5|1577.5|1577.5|1576.81|1576.81|0
1613643300000|2021-02-18 10:15:00|1577.66|1577.66|1578.15|1578.15|1578.15|1578.15|1577.62|1577.62|0
1613643600000|2021-02-18 10:20:00|1578.19|1578.19|1578.73|1578.73|1578.73|1578.73|1578.19|1578.19|0
1613643900000|2021-02-18 10:25:00|1578.19|1578.19|1576.05|1576.05|1578.19|1578.19|1576.05|1576.05|0
1613644200000|2021-02-18 10:30:00|1575.51|1575.51|1575.51|1575.51|1575.51|1575.51|1575.51|1575.51|0
1613644500000|2021-02-18 10:35:00|1576.05|1576.05|1576.58|1576.58|1576.58|1576.58|1575.51|1575.51|0
1613644800000|2021-02-18 10:40:00|1577.12|1577.12|1574.44|1574.44|1577.12|1577.12|1574.44|1574.44|0
1613645100000|2021-02-18 10:45:00|1573.91|1573.91|1568.01|1568.01|1573.91|1573.91|1565.87|1565.87|0
1613645400000|2021-02-18 10:50:00|1568.55|1568.55|1566.94|1566.94|1569.62|1569.62|1566.94|1566.94|0
1613645700000|2021-02-18 10:55:00|1568.55|1568.55|1567.48|1567.48|1569.08|1569.08|1567.48|1567.48|0
1613646000000|2021-02-18 11:00:00|1567.43|1567.43|1562.65|1562.65|1567.48|1567.48|1562.65|1562.65|0
1613646300000|2021-02-18 11:05:00|1562.12|1562.12|1564.67|1564.67|1564.67|1564.67|1562.03|1562.03|0
1613646600000|2021-02-18 11:10:00|1565.21|1565.21|1565.28|1565.28|1565.28|1565.28|1563.83|1563.83|0
1613646900000|2021-02-18 11:15:00|1564.74|1564.74|1565.61|1565.61|1566.68|1566.68|1564.74|1564.74|0
1613647200000|2021-02-18 11:20:00|1564.54|1564.54|1563.47|1563.47|1564.54|1564.54|1563.47|1563.47|0
1613647500000|2021-02-18 11:25:00|1564|1564|1565.07|1565.07|1565.07|1565.07|1564|1564|0
1613647800000|2021-02-18 11:30:00|1564.54|1564.54|1563.47|1563.47|1565.07|1565.07|1563.47|1563.47|0
1613648100000|2021-02-18 11:35:00|1562.93|1562.93|1564|1564|1564|1564|1562.93|1562.93|0
1613648400000|2021-02-18 11:40:00|1563.96|1563.96|1565.11|1565.11|1565.11|1565.11|1563.96|1563.96|0
1613648700000|2021-02-18 11:45:00|1566.19|1566.19|1565.53|1565.53|1566.19|1566.19|1564.99|1564.99|0
1613649000000|2021-02-18 11:50:00|1567.67|1567.67|1565.49|1565.49|1567.67|1567.67|1565.49|1565.49|0
1613649300000|2021-02-18 11:55:00|1566.02|1566.02|1566.02|1566.02|1566.02|1566.02|1563.88|1563.88|0
1613649600000|2021-02-18 12:00:00|1565.49|1565.49|1569.73|1569.73|1570.27|1570.27|1565.44|1565.44|0
1613649900000|2021-02-18 12:05:00|1569.19|1569.19|1569.73|1569.73|1570.27|1570.27|1567.59|1567.59|0
1613650500000|2021-02-18 12:15:00|1569.19|1569.19|1569.73|1569.73|1569.73|1569.73|1568.12|1568.12|0
1613650800000|2021-02-18 12:20:00|1569.85|1569.85|1569.73|1569.73|1570.8|1570.8|1569.73|1569.73|0
1613651100000|2021-02-18 12:25:00|1568.66|1568.66|1568.66|1568.66|1568.66|1568.66|1568.12|1568.12|0
1613651400000|2021-02-18 12:30:00|1568.12|1568.12|1568.88|1568.88|1568.88|1568.88|1566.28|1566.28|0
1613651700000|2021-02-18 12:35:00|1568.35|1568.35|1567.81|1567.81|1568.88|1568.88|1567.81|1567.81|0
1613652000000|2021-02-18 12:40:00|1568.35|1568.35|1568.35|1568.35|1568.35|1568.35|1567.81|1567.81|0
1613652300000|2021-02-18 12:45:00|1567.81|1567.81|1566.33|1566.33|1567.81|1567.81|1566.21|1566.21|0
1613652600000|2021-02-18 12:50:00|1565.26|1565.26|1565.79|1565.79|1566.33|1566.33|1564.72|1564.72|0
1613652900000|2021-02-18 12:55:00|1566.33|1566.33|1564.88|1564.88|1566.33|1566.33|1564.19|1564.19|0
1613653200000|2021-02-18 13:00:00|1564.34|1564.34|1564.88|1564.88|1564.88|1564.88|1564.34|1564.34|0
1613653500000|2021-02-18 13:05:00|1564.34|1564.34|1563.68|1563.68|1564.34|1564.34|1563.27|1563.27|0
1613653800000|2021-02-18 13:10:00|1563.15|1563.15|1561|1561|1563.68|1563.68|1561|1561|0
1613654100000|2021-02-18 13:15:00|1560.47|1560.47|1557.25|1557.25|1560.47|1560.47|1557.25|1557.25|0
1613654400000|2021-02-18 13:20:00|1556.71|1556.71|1558.36|1558.36|1558.36|1558.36|1556.18|1556.18|0
1613654700000|2021-02-18 13:25:00|1558.9|1558.9|1555.76|1555.76|1558.9|1558.9|1555.76|1555.76|0
1613655000000|2021-02-18 13:30:00|1555.22|1555.22|1555.84|1555.84|1555.84|1555.84|1555.15|1555.15|0
1613655300000|2021-02-18 13:35:00|1555.3|1555.3|1552.31|1552.31|1555.84|1555.84|1552.31|1552.31|0
1613655600000|2021-02-18 13:40:00|1553.92|1553.92|1553.39|1553.39|1554.99|1554.99|1552.31|1552.31|0
1613655900000|2021-02-18 13:45:00|1552.85|1552.85|1551.24|1551.24|1553.92|1553.92|1547.41|1547.41|0
1613656200000|2021-02-18 13:50:00|1550.71|1550.71|1552.16|1552.16|1552.7|1552.7|1550.02|1550.02|0
1613656500000|2021-02-18 13:55:00|1551.62|1551.62|1549.48|1549.48|1551.62|1551.62|1549.48|1549.48|0
1613656800000|2021-02-18 14:00:00|1549.32|1549.32|1548.25|1548.25|1549.32|1549.32|1547.72|1547.72|0
1613657100000|2021-02-18 14:05:00|1547.72|1547.72|1541.2|1541.2|1547.72|1547.72|1541.2|1541.2|0
1613657400000|2021-02-18 14:10:00|1543.35|1543.35|1542.81|1542.81|1543.88|1543.88|1541.2|1541.2|0
1613657700000|2021-02-18 14:15:00|1543.35|1543.35|1539.06|1539.06|1543.35|1543.35|1537.99|1537.99|0
1613658000000|2021-02-18 14:20:00|1539.6|1539.6|1542.81|1542.81|1545.49|1545.49|1539.06|1539.06|0
1613658300000|2021-02-18 14:25:00|1543.88|1543.88|1543.05|1543.05|1544.42|1544.42|1541.74|1541.74|0
1613658600000|2021-02-18 14:30:00|1542.51|1542.51|1538.95|1538.95|1542.51|1542.51|1538.95|1538.95|0
1613658900000|2021-02-18 14:35:00|1539.48|1539.48|1537.38|1537.38|1539.48|1539.48|1536.27|1536.27|0
1613659200000|2021-02-18 14:40:00|1536.85|1536.85|1538.3|1538.3|1538.83|1538.83|1533.47|1533.47|0
1613659500000|2021-02-18 14:45:00|1538.83|1538.83|1544.81|1544.81|1547.41|1547.41|1538.83|1538.83|0
1613659800000|2021-02-18 14:50:00|1544.27|1544.27|1539.37|1539.37|1544.27|1544.27|1539.37|1539.37|0
1613660100000|2021-02-18 14:55:00|1539.41|1539.41|1541.55|1541.55|1541.55|1541.55|1537.27|1537.27|0
1613660400000|2021-02-18 15:00:00|1542.09|1542.09|1541.47|1541.47|1543.16|1543.16|1541.47|1541.47|0
1613660700000|2021-02-18 15:05:00|1540.94|1540.94|1540.81|1540.81|1542.96|1542.96|1539.86|1539.86|0
1613661000000|2021-02-18 15:10:00|1540.66|1540.66|1540.46|1540.46|1542.11|1542.11|1540.46|1540.46|0
1613661300000|2021-02-18 15:15:00|1539.92|1539.92|1535.1|1535.1|1539.92|1539.92|1532.42|1532.42|0
1613661600000|2021-02-18 15:20:00|1536.17|1536.17|1536.71|1536.71|1536.71|1536.71|1535.1|1535.1|0
1613661900000|2021-02-18 15:25:00|1537.25|1537.25|1536.19|1536.19|1537.25|1537.25|1534.65|1534.65|0
1613662200000|2021-02-18 15:30:00|1536.72|1536.72|1538.37|1538.37|1538.37|1538.37|1536.19|1536.19|0
1613662500000|2021-02-18 15:35:00|1537.3|1537.3|1539.44|1539.44|1539.98|1539.98|1537.3|1537.3|0
1613662800000|2021-02-18 15:40:00|1538.91|1538.91|1539.98|1539.98|1539.98|1539.98|1537.83|1537.83|0
1613663100000|2021-02-18 15:45:00|1540.51|1540.51|1542.12|1542.12|1542.12|1542.12|1540.51|1540.51|0
1613663400000|2021-02-18 15:50:00|1541.59|1541.59|1544.8|1544.8|1544.8|1544.8|1541.59|1541.59|0
1613663700000|2021-02-18 15:55:00|1544.84|1544.84|1545.91|1545.91|1545.91|1545.91|1544.31|1544.31|0
1613664000000|2021-02-18 16:00:00|1546.45|1546.45|1544.38|1544.38|1548.28|1548.28|1544.38|1544.38|0
1613664300000|2021-02-18 16:05:00|1543.84|1543.84|1540.78|1540.78|1543.84|1543.84|1540.78|1540.78|0
1613664600000|2021-02-18 16:10:00|1541.85|1541.85|1543.84|1543.84|1543.84|1543.84|1540.78|1540.78|0
1613664900000|2021-02-18 16:15:00|1544.38|1544.38|1542.23|1542.23|1544.91|1544.91|1542.23|1542.23|0
1613665200000|2021-02-18 16:20:00|1541.7|1541.7|1540.09|1540.09|1542.77|1542.77|1540.09|1540.09|0
1613665500000|2021-02-18 16:25:00|1540.63|1540.63|1540.71|1540.71|1541.62|1541.62|1538.94|1538.94|0
1613722500000|2021-02-19 08:15:00|1540.94|1540.94|1538.26|1538.26|1543.09|1543.09|1538.26|1538.26|0
1613722800000|2021-02-19 08:20:00|1538.31|1538.31|1538.84|1538.84|1540.45|1540.45|1538.31|1538.31|0
1613723100000|2021-02-19 08:25:00|1539.38|1539.38|1543.21|1543.21|1543.66|1543.66|1539.38|1539.38|0
1613723400000|2021-02-19 08:30:00|1543.75|1543.75|1547.46|1547.46|1547.46|1547.46|1543.71|1543.71|0
1613723700000|2021-02-19 08:35:00|1547.99|1547.99|1548.92|1548.92|1549.46|1549.46|1547.99|1547.99|0
1613724000000|2021-02-19 08:40:00|1549.99|1549.99|1547.54|1547.54|1549.99|1549.99|1547.54|1547.54|0
1613724300000|2021-02-19 08:45:00|1547|1547|1544.33|1544.33|1547|1547|1544.33|1544.33|0
1613724600000|2021-02-19 08:50:00|1544.86|1544.86|1549.11|1549.11|1550.22|1550.22|1544.86|1544.86|0
1613724900000|2021-02-19 08:55:00|1550.18|1550.18|1552.36|1552.36|1552.36|1552.36|1549.11|1549.11|0
1613725200000|2021-02-19 09:00:00|1552.9|1552.9|1551.25|1551.25|1553.44|1553.44|1551.25|1551.25|0
1613725500000|2021-02-19 09:05:00|1550.71|1550.71|1552.36|1552.36|1553.44|1553.44|1550.71|1550.71|0
1613725800000|2021-02-19 09:10:00|1552.45|1552.45|1554.05|1554.05|1554.05|1554.05|1552.45|1552.45|0
1613726100000|2021-02-19 09:15:00|1553.52|1553.52|1556.2|1556.2|1557.27|1557.27|1552.98|1552.98|0
1613726400000|2021-02-19 09:20:00|1555.66|1555.66|1556.2|1556.2|1557.8|1557.8|1554.05|1554.05|0
1613726700000|2021-02-19 09:25:00|1555.66|1555.66|1554.59|1554.59|1556.2|1556.2|1554.59|1554.59|0
1613727000000|2021-02-19 09:30:00|1554.05|1554.05|1555.66|1555.66|1555.66|1555.66|1553.52|1553.52|0
1613727300000|2021-02-19 09:35:00|1556.2|1556.2|1556.65|1556.65|1556.73|1556.73|1555.04|1555.04|0
1613727600000|2021-02-19 09:40:00|1556.11|1556.11|1556.11|1556.11|1556.11|1556.11|1556.11|1556.11|0
1613727900000|2021-02-19 09:45:00|1555.58|1555.58|1556.73|1556.73|1556.73|1556.73|1555.58|1555.58|0
1613728200000|2021-02-19 09:50:00|1556.65|1556.65|1556.2|1556.2|1556.73|1556.73|1555.58|1555.58|0
1613728500000|2021-02-19 09:55:00|1555.13|1555.13|1554.59|1554.59|1555.13|1555.13|1554.59|1554.59|0
1613728800000|2021-02-19 10:00:00|1555.13|1555.13|1556.73|1556.73|1556.73|1556.73|1555.04|1555.04|0
1613729100000|2021-02-19 10:05:00|1556.2|1556.2|1555.13|1555.13|1556.2|1556.2|1554.59|1554.59|0
1613729400000|2021-02-19 10:10:00|1555.04|1555.04|1555.04|1555.04|1555.04|1555.04|1555.04|1555.04|0
1613729700000|2021-02-19 10:15:00|1553.97|1553.97|1554.36|1554.36|1555.44|1555.44|1549.68|1549.68|0
1613730000000|2021-02-19 10:20:00|1553.83|1553.83|1552.76|1552.76|1555.97|1555.97|1552.76|1552.76|0
1613730300000|2021-02-19 10:25:00|1552.22|1552.22|1552.67|1552.67|1553.21|1553.21|1551.02|1551.02|0
1613730600000|2021-02-19 10:30:00|1552.14|1552.14|1552.14|1552.14|1554.82|1554.82|1552.14|1552.14|0
1613730900000|2021-02-19 10:35:00|1552.67|1552.67|1554.28|1554.28|1554.28|1554.28|1552.14|1552.14|0
1613731200000|2021-02-19 10:40:00|1555.35|1555.35|1555.85|1555.85|1557.5|1557.5|1555.35|1555.35|0
1613731500000|2021-02-19 10:45:00|1556.38|1556.38|1557.46|1557.46|1557.46|1557.46|1556.38|1556.38|0
1613731800000|2021-02-19 10:50:00|1556.92|1556.92|1555.85|1555.85|1557.99|1557.99|1555.31|1555.31|0
1613732100000|2021-02-19 10:55:00|1556.38|1556.38|1560.44|1560.44|1560.44|1560.44|1556.38|1556.38|0
1613732400000|2021-02-19 11:00:00|1560.98|1560.98|1561.33|1561.33|1562.32|1562.32|1560.44|1560.44|0
1613732700000|2021-02-19 11:05:00|1561.45|1561.45|1563.6|1563.6|1563.6|1563.6|1560.92|1560.92|0
1613733000000|2021-02-19 11:10:00|1564.13|1564.13|1565.29|1565.29|1566.32|1566.32|1563.06|1563.06|0
1613733300000|2021-02-19 11:15:00|1565.82|1565.82|1559.35|1559.35|1565.82|1565.82|1559.35|1559.35|0
1613733600000|2021-02-19 11:20:00|1558.82|1558.82|1560.42|1560.42|1560.42|1560.42|1558.82|1558.82|0
1613733900000|2021-02-19 11:25:00|1560.96|1560.96|1562.65|1562.65|1562.65|1562.65|1560.96|1560.96|0
1613734200000|2021-02-19 11:30:00|1562.11|1562.11|1560.79|1560.79|1562.11|1562.11|1560.79|1560.79|0
1613734500000|2021-02-19 11:35:00|1561.33|1561.33|1561.74|1561.74|1562.4|1562.4|1561.33|1561.33|0
1613734800000|2021-02-19 11:40:00|1562.28|1562.28|1560.67|1560.67|1562.28|1562.28|1560.67|1560.67|0
1613735100000|2021-02-19 11:45:00|1561.74|1561.74|1562.36|1562.36|1562.9|1562.9|1561.74|1561.74|0
1613735400000|2021-02-19 11:50:00|1561.82|1561.82|1564.5|1564.5|1564.5|1564.5|1561.82|1561.82|0
1613735700000|2021-02-19 11:55:00|1565.04|1565.04|1563.97|1563.97|1565.58|1565.58|1563.97|1563.97|0
1613736000000|2021-02-19 12:00:00|1563.43|1563.43|1565.92|1565.92|1565.96|1565.96|1563.43|1563.43|0
1613736300000|2021-02-19 12:05:00|1566.45|1566.45|1567.03|1567.03|1567.03|1567.03|1566.45|1566.45|0
1613736600000|2021-02-19 12:10:00|1567.56|1567.56|1570.24|1570.24|1570.24|1570.24|1567.56|1567.56|0
1613736900000|2021-02-19 12:15:00|1570.78|1570.78|1572.23|1572.23|1572.23|1572.23|1570.62|1570.62|0
1613737200000|2021-02-19 12:20:00|1572.77|1572.77|1573.3|1573.3|1573.84|1573.84|1572.77|1572.77|0
1613737500000|2021-02-19 12:25:00|1573.84|1573.84|1576.52|1576.52|1576.52|1576.52|1573.84|1573.84|0
1613737800000|2021-02-19 12:30:00|1575.98|1575.98|1576.14|1576.14|1576.14|1576.14|1574.38|1574.38|0
1613738100000|2021-02-19 12:35:00|1576.67|1576.67|1573.08|1573.08|1577.75|1577.75|1573.08|1573.08|0
1613738400000|2021-02-19 12:40:00|1572.01|1572.01|1572.54|1572.54|1573.08|1573.08|1571.47|1571.47|0
1613738700000|2021-02-19 12:45:00|1572.01|1572.01|1570.62|1570.62|1572.01|1572.01|1570.62|1570.62|0
1613739000000|2021-02-19 12:50:00|1569.55|1569.55|1571.16|1571.16|1571.16|1571.16|1569.55|1569.55|0
1613739300000|2021-02-19 12:55:00|1571.7|1571.7|1573.3|1573.3|1573.3|1573.3|1571.7|1571.7|0
1613739600000|2021-02-19 13:00:00|1574.38|1574.38|1574.91|1574.91|1575.45|1575.45|1573.84|1573.84|0
1613739900000|2021-02-19 13:05:00|1574.38|1574.38|1576.52|1576.52|1576.52|1576.52|1574.38|1574.38|0
1613740200000|2021-02-19 13:10:00|1575.98|1575.98|1579.24|1579.24|1579.28|1579.28|1575.98|1575.98|0
1613740500000|2021-02-19 13:15:00|1579.78|1579.78|1576.56|1576.56|1579.78|1579.78|1576.56|1576.56|0
1613740800000|2021-02-19 13:20:00|1577.1|1577.1|1576.6|1576.6|1577.14|1577.14|1576.02|1576.02|0
1613741100000|2021-02-19 13:25:00|1576.07|1576.07|1576.6|1576.6|1576.6|1576.6|1574.99|1574.99|0
1613741400000|2021-02-19 13:30:00|1577.14|1577.14|1582.04|1582.04|1582.04|1582.04|1577.14|1577.14|0
1613741700000|2021-02-19 13:35:00|1582.58|1582.58|1579.82|1579.82|1583.11|1583.11|1577.71|1577.71|0
1613742000000|2021-02-19 13:40:00|1580.89|1580.89|1581.51|1581.51|1581.51|1581.51|1579.28|1579.28|0
1613742300000|2021-02-19 13:45:00|1582.04|1582.04|1584.72|1584.72|1584.72|1584.72|1582.04|1582.04|0
1613742600000|2021-02-19 13:50:00|1584.19|1584.19|1583.57|1583.57|1585.26|1585.26|1583.57|1583.57|0
1613742900000|2021-02-19 13:55:00|1584.1|1584.1|1584.72|1584.72|1584.72|1584.72|1583.03|1583.03|0
1613743200000|2021-02-19 14:00:00|1584.19|1584.19|1584.84|1584.84|1584.84|1584.84|1583.65|1583.65|0
1613743500000|2021-02-19 14:05:00|1585.37|1585.37|1583|1583|1585.37|1585.37|1581.93|1581.93|0
1613743800000|2021-02-19 14:10:00|1583.54|1583.54|1586.75|1586.75|1586.75|1586.75|1583.54|1583.54|0
1613744100000|2021-02-19 14:15:00|1586.22|1586.22|1587.29|1587.29|1587.29|1587.29|1586.22|1586.22|0
1613744400000|2021-02-19 14:20:00|1587.37|1587.37|1585.92|1585.92|1587.53|1587.53|1585.38|1585.38|0
1613744700000|2021-02-19 14:25:00|1586.45|1586.45|1589.13|1589.13|1589.13|1589.13|1586.45|1586.45|0
1613745000000|2021-02-19 14:30:00|1588.6|1588.6|1590.7|1590.7|1590.7|1590.7|1588.06|1588.06|0
1613745300000|2021-02-19 14:35:00|1590.16|1590.16|1586.41|1586.41|1590.16|1590.16|1586.41|1586.41|0
1613745600000|2021-02-19 14:40:00|1585.88|1585.88|1586.41|1586.41|1586.41|1586.41|1582.66|1582.66|0
1613745900000|2021-02-19 14:45:00|1586.95|1586.95|1588.22|1588.22|1588.3|1588.3|1586.69|1586.69|0
1613746200000|2021-02-19 14:50:00|1587.68|1587.68|1586.68|1586.68|1587.68|1587.68|1585.99|1585.99|0
1613746500000|2021-02-19 14:55:00|1586.15|1586.15|1586.19|1586.19|1586.19|1586.19|1585.07|1585.07|0
1613746800000|2021-02-19 15:00:00|1585.65|1585.65|1582.97|1582.97|1585.65|1585.65|1580.83|1580.83|0
1613747100000|2021-02-19 15:05:00|1583.51|1583.51|1583.55|1583.55|1583.55|1583.55|1582.44|1582.44|0
1613747400000|2021-02-19 15:10:00|1583.01|1583.01|1580.72|1580.72|1583.01|1583.01|1580.18|1580.18|0
1613747700000|2021-02-19 15:15:00|1581.79|1581.79|1582.5|1582.5|1582.54|1582.54|1581.01|1581.01|0
1613748000000|2021-02-19 15:20:00|1581.43|1581.43|1584.49|1584.49|1584.49|1584.49|1581.43|1581.43|0
1613748300000|2021-02-19 15:25:00|1585.02|1585.02|1583.33|1583.33|1585.02|1585.02|1583.33|1583.33|0
1613748600000|2021-02-19 15:30:00|1582.8|1582.8|1583.33|1583.33|1583.33|1583.33|1580.65|1580.65|0
1613748900000|2021-02-19 15:35:00|1582.8|1582.8|1582.38|1582.38|1582.8|1582.8|1582.26|1582.26|0
1613749200000|2021-02-19 15:40:00|1583.46|1583.46|1583.04|1583.04|1584.03|1584.03|1582.96|1582.96|0
1613749500000|2021-02-19 15:45:00|1581.44|1581.44|1581.97|1581.97|1581.97|1581.97|1581.44|1581.44|0
1613749800000|2021-02-19 15:50:00|1583.04|1583.04|1582.59|1582.59|1583.62|1583.62|1582.01|1582.01|0
1613750100000|2021-02-19 15:55:00|1582.63|1582.63|1582.59|1582.59|1583.17|1583.17|1582.59|1582.59|0
1613750400000|2021-02-19 16:00:00|1582.05|1582.05|1583.86|1583.86|1583.86|1583.86|1581.52|1581.52|0
1613750700000|2021-02-19 16:05:00|1584.39|1584.39|1584.89|1584.89|1584.93|1584.93|1583.82|1583.82|0
1613751000000|2021-02-19 16:10:00|1584.35|1584.35|1585.96|1585.96|1585.96|1585.96|1584.35|1584.35|0
1613751300000|2021-02-19 16:15:00|1585.42|1585.42|1584.47|1584.47|1585.42|1585.42|1582.7|1582.7|0
1613751600000|2021-02-19 16:20:00|1583.93|1583.93|1585.54|1585.54|1585.54|1585.54|1583.39|1583.39|0
1613751900000|2021-02-19 16:25:00|1585|1585|1588.64|1588.64|1590.21|1590.21|1584.85|1584.85|0
1613981700000|2021-02-22 08:15:00|1567.44|1567.44|1565.54|1565.54|1570.66|1570.66|1565.54|1565.54|0
1613982000000|2021-02-22 08:20:00|1566.62|1566.62|1563.24|1563.24|1567.56|1567.56|1563.24|1563.24|0
1613982300000|2021-02-22 08:25:00|1561.63|1561.63|1560.46|1560.46|1564.57|1564.57|1558.85|1558.85|0
1613982600000|2021-02-22 08:30:00|1559.39|1559.39|1560.54|1560.54|1561.04|1561.04|1557.29|1557.29|0
1613982900000|2021-02-22 08:35:00|1559.47|1559.47|1563.22|1563.22|1563.22|1563.22|1557.33|1557.33|0
1613983200000|2021-02-22 08:40:00|1561.62|1561.62|1562.15|1562.15|1562.69|1562.69|1560.01|1560.01|0
1613983500000|2021-02-22 08:45:00|1560.54|1560.54|1563.22|1563.22|1563.22|1563.22|1560.01|1560.01|0
1613983800000|2021-02-22 08:50:00|1563.76|1563.76|1567.14|1567.14|1567.14|1567.14|1563.22|1563.22|0
1613984100000|2021-02-22 08:55:00|1566.6|1566.6|1570.35|1570.35|1570.35|1570.35|1566.6|1566.6|0
1613984400000|2021-02-22 09:00:00|1570.89|1570.89|1573.31|1573.31|1573.31|1573.31|1569.06|1569.06|0
1613984700000|2021-02-22 09:05:00|1572.24|1572.24|1573.85|1573.85|1573.85|1573.85|1572.24|1572.24|0
1613985000000|2021-02-22 09:10:00|1574.39|1574.39|1576.9|1576.9|1577.06|1577.06|1573.31|1573.31|0
1613985300000|2021-02-22 09:15:00|1577.44|1577.44|1578.01|1578.01|1578.51|1578.51|1576.9|1576.9|0
1613985600000|2021-02-22 09:20:00|1576.41|1576.41|1575.33|1575.33|1576.41|1576.41|1574.8|1574.8|0
1613985900000|2021-02-22 09:25:00|1574.8|1574.8|1573.73|1573.73|1574.8|1574.8|1573.73|1573.73|0
1613986200000|2021-02-22 09:30:00|1573.19|1573.19|1569.59|1569.59|1574.26|1574.26|1569.59|1569.59|0
1613986500000|2021-02-22 09:35:00|1568.52|1568.52|1563.7|1563.7|1568.52|1568.52|1563.7|1563.7|0
1613986800000|2021-02-22 09:40:00|1564.24|1564.24|1560.53|1560.53|1564.81|1564.81|1560.53|1560.53|0
1613987100000|2021-02-22 09:45:00|1559.45|1559.45|1564.81|1564.81|1564.81|1564.81|1559.45|1559.45|0
1613987400000|2021-02-22 09:50:00|1564.89|1564.89|1563.82|1563.82|1565.97|1565.97|1562.22|1562.22|0
1613987700000|2021-02-22 09:55:00|1564.89|1564.89|1567.04|1567.04|1567.04|1567.04|1564.36|1564.36|0
1613988000000|2021-02-22 10:00:00|1568.11|1568.11|1565.43|1565.43|1568.65|1568.65|1565.43|1565.43|0
1613988300000|2021-02-22 10:05:00|1565.97|1565.97|1567.04|1567.04|1567.57|1567.57|1565.97|1565.97|0
1613988600000|2021-02-22 10:10:00|1567.57|1567.57|1564.89|1564.89|1567.57|1567.57|1564.89|1564.89|0
1613988900000|2021-02-22 10:15:00|1565.43|1565.43|1565.43|1565.43|1565.43|1565.43|1564.36|1564.36|0
1613989200000|2021-02-22 10:20:00|1564.89|1564.89|1562.75|1562.75|1564.89|1564.89|1562.75|1562.75|0
1613989500000|2021-02-22 10:25:00|1562.22|1562.22|1564.36|1564.36|1564.36|1564.36|1562.22|1562.22|0
1613989800000|2021-02-22 10:30:00|1564.89|1564.89|1564.36|1564.36|1565.43|1565.43|1563.82|1563.82|0
1613990100000|2021-02-22 10:35:00|1564.89|1564.89|1565.13|1565.13|1565.13|1565.13|1564.36|1564.36|0
1613990400000|2021-02-22 10:40:00|1564.98|1564.98|1566.58|1566.58|1566.58|1566.58|1564.98|1564.98|0
1613990700000|2021-02-22 10:45:00|1566.63|1566.63|1566.09|1566.09|1566.63|1566.63|1566.09|1566.09|0
1613991000000|2021-02-22 10:50:00|1565.55|1565.55|1563.41|1563.41|1566.63|1566.63|1563.41|1563.41|0
1613991300000|2021-02-22 10:55:00|1563.95|1563.95|1565.47|1565.47|1565.47|1565.47|1563.95|1563.95|0
1613991600000|2021-02-22 11:00:00|1566.01|1566.01|1567.08|1567.08|1567.08|1567.08|1566.01|1566.01|0
1613991900000|2021-02-22 11:05:00|1568.15|1568.15|1567.08|1567.08|1568.69|1568.69|1566.5|1566.5|0
1613992200000|2021-02-22 11:10:00|1565.47|1565.47|1561.72|1561.72|1565.47|1565.47|1561.72|1561.72|0
1613992500000|2021-02-22 11:15:00|1561.19|1561.19|1566.01|1566.01|1566.01|1566.01|1561.19|1561.19|0
1613992800000|2021-02-22 11:20:00|1564.94|1564.94|1565.32|1565.32|1565.32|1565.32|1564.78|1564.78|0
1613993100000|2021-02-22 11:25:00|1564.25|1564.25|1561.57|1561.57|1564.25|1564.25|1560.49|1560.49|0
1613993400000|2021-02-22 11:30:00|1562.1|1562.1|1562.1|1562.1|1562.64|1562.64|1561.03|1561.03|0
1613993700000|2021-02-22 11:35:00|1561.57|1561.57|1562.1|1562.1|1562.1|1562.1|1561.03|1561.03|0
1613994000000|2021-02-22 11:40:00|1562.64|1562.64|1562.64|1562.64|1564.25|1564.25|1562.64|1562.64|0
1613994300000|2021-02-22 11:45:00|1562.68|1562.68|1564.82|1564.82|1565.36|1565.36|1562.68|1562.68|0
1613994600000|2021-02-22 11:50:00|1565.36|1565.36|1568.08|1568.08|1568.08|1568.08|1564.86|1564.86|0
1613994900000|2021-02-22 11:55:00|1568.61|1568.61|1568.61|1568.61|1569.15|1569.15|1568.08|1568.08|0
1613995200000|2021-02-22 12:00:00|1569.15|1569.15|1569.15|1569.15|1569.15|1569.15|1568.08|1568.08|0
1613995500000|2021-02-22 12:05:00|1569.69|1569.69|1569.03|1569.03|1570.22|1570.22|1567.96|1567.96|0
1613995800000|2021-02-22 12:10:00|1568.49|1568.49|1568.9|1568.9|1569.56|1569.56|1567.83|1567.83|0
1613996100000|2021-02-22 12:15:00|1568.37|1568.37|1568.9|1568.9|1568.9|1568.9|1568.37|1568.37|0
1613996400000|2021-02-22 12:20:00|1568.86|1568.86|1567.79|1567.79|1568.86|1568.86|1567.52|1567.52|0
1613996700000|2021-02-22 12:25:00|1568.33|1568.33|1570.47|1570.47|1570.47|1570.47|1568.06|1568.06|0
1613997000000|2021-02-22 12:30:00|1569.93|1569.93|1569.4|1569.4|1569.93|1569.93|1568.06|1568.06|0
1613997300000|2021-02-22 12:35:00|1569.55|1569.55|1569.4|1569.4|1569.55|1569.55|1569.4|1569.4|0
1613997600000|2021-02-22 12:40:00|1568.86|1568.86|1568.33|1568.33|1568.86|1568.86|1567.79|1567.79|0
1613997900000|2021-02-22 12:45:00|1568.17|1568.17|1568.71|1568.71|1570.31|1570.31|1568.17|1568.17|0
1613998200000|2021-02-22 12:50:00|1568.17|1568.17|1569.78|1569.78|1569.78|1569.78|1568.17|1568.17|0
1613998500000|2021-02-22 12:55:00|1569.24|1569.24|1572.95|1572.95|1574.02|1574.02|1569.24|1569.24|0
1613998800000|2021-02-22 13:00:00|1572.42|1572.42|1570.81|1570.81|1572.42|1572.42|1569.74|1569.74|0
1613999100000|2021-02-22 13:05:00|1571.34|1571.34|1571.34|1571.34|1571.34|1571.34|1571.34|1571.34|0
1613999400000|2021-02-22 13:10:00|1570.81|1570.81|1569.2|1569.2|1570.81|1570.81|1569.2|1569.2|0
1613999700000|2021-02-22 13:15:00|1569.74|1569.74|1569.74|1569.74|1570.27|1570.27|1569.2|1569.2|0
1614000000000|2021-02-22 13:20:00|1569.2|1569.2|1570.27|1570.27|1570.27|1570.27|1569.2|1569.2|0
1614000300000|2021-02-22 13:25:00|1569.2|1569.2|1570.27|1570.27|1570.27|1570.27|1569.2|1569.2|0
1614000600000|2021-02-22 13:30:00|1569.74|1569.74|1569.28|1569.28|1569.74|1569.74|1568.75|1568.75|0
1614000900000|2021-02-22 13:35:00|1569.82|1569.82|1569.28|1569.28|1569.82|1569.82|1569.28|1569.28|0
1614001200000|2021-02-22 13:40:00|1570.36|1570.36|1569.82|1569.82|1571.43|1571.43|1569.82|1569.82|0
1614001500000|2021-02-22 13:45:00|1569.28|1569.28|1570.36|1570.36|1570.89|1570.89|1569.28|1569.28|0
1614001800000|2021-02-22 13:50:00|1569.82|1569.82|1570.31|1570.31|1570.31|1570.31|1569.24|1569.24|0
1614002100000|2021-02-22 13:55:00|1570.27|1570.27|1570.81|1570.81|1570.81|1570.81|1570.27|1570.27|0
1614002400000|2021-02-22 14:00:00|1570.77|1570.77|1570.77|1570.77|1570.81|1570.81|1570.77|1570.77|0
1614002700000|2021-02-22 14:05:00|1571.3|1571.3|1571.3|1571.3|1571.84|1571.84|1571.3|1571.3|0
1614003000000|2021-02-22 14:10:00|1571.84|1571.84|1573.49|1573.49|1573.98|1573.98|1571.84|1571.84|0
1614003300000|2021-02-22 14:15:00|1574.02|1574.02|1572.42|1572.42|1575.1|1575.1|1572.42|1572.42|0
1614003600000|2021-02-22 14:20:00|1571.88|1571.88|1572.42|1572.42|1572.95|1572.95|1571.88|1571.88|0
1614003900000|2021-02-22 14:25:00|1572.95|1572.95|1571.84|1571.84|1572.95|1572.95|1570.77|1570.77|0
1614004200000|2021-02-22 14:30:00|1572.38|1572.38|1572.8|1572.8|1574.41|1574.41|1571.88|1571.88|0
1614004500000|2021-02-22 14:35:00|1571.73|1571.73|1575.52|1575.52|1576.05|1576.05|1571.19|1571.19|0
1614004800000|2021-02-22 14:40:00|1576.05|1576.05|1579.27|1579.27|1579.81|1579.81|1576.05|1576.05|0
1614005100000|2021-02-22 14:45:00|1578.73|1578.73|1579.23|1579.23|1579.27|1579.27|1577.66|1577.66|0
1614005400000|2021-02-22 14:50:00|1578.69|1578.69|1579.23|1579.23|1579.76|1579.76|1578.16|1578.16|0
1614005700000|2021-02-22 14:55:00|1578.69|1578.69|1574.41|1574.41|1578.69|1578.69|1574.41|1574.41|0
1614006000000|2021-02-22 15:00:00|1573.87|1573.87|1570.2|1570.2|1573.87|1573.87|1569.66|1569.66|0
1614006300000|2021-02-22 15:05:00|1571.27|1571.27|1572.34|1572.34|1572.34|1572.34|1570.7|1570.7|0
1614006600000|2021-02-22 15:10:00|1572.43|1572.43|1577.75|1577.75|1577.75|1577.75|1571.74|1571.74|0
1614006900000|2021-02-22 15:15:00|1577.22|1577.22|1577.96|1577.96|1579.36|1579.36|1576.68|1576.68|0
1614007200000|2021-02-22 15:20:00|1578|1578|1580.02|1580.02|1580.02|1580.02|1578|1578|0
1614007500000|2021-02-22 15:25:00|1579.49|1579.49|1579.61|1579.61|1579.61|1579.61|1578.5|1578.5|0
1614007800000|2021-02-22 15:30:00|1579.65|1579.65|1579.65|1579.65|1579.65|1579.65|1578.95|1578.95|0
1614008100000|2021-02-22 15:35:00|1580.19|1580.19|1583.94|1583.94|1585.01|1585.01|1580.19|1580.19|0
1614008400000|2021-02-22 15:40:00|1583.4|1583.4|1586.53|1586.53|1587.07|1587.07|1582.78|1582.78|0
1614008700000|2021-02-22 15:45:00|1586.49|1586.49|1589.21|1589.21|1589.71|1589.71|1586.49|1586.49|0
1614009000000|2021-02-22 15:50:00|1588.68|1588.68|1589.75|1589.75|1590.82|1590.82|1588.14|1588.14|0
1614009300000|2021-02-22 15:55:00|1590.29|1590.29|1589.58|1589.58|1590.82|1590.82|1589.58|1589.58|0
1614009600000|2021-02-22 16:00:00|1590.12|1590.12|1587.98|1587.98|1590.66|1590.66|1587.44|1587.44|0
1614009900000|2021-02-22 16:05:00|1588.06|1588.06|1588.51|1588.51|1590.29|1590.29|1588.06|1588.06|0
1614010200000|2021-02-22 16:10:00|1587.98|1587.98|1590.66|1590.66|1590.66|1590.66|1587.44|1587.44|0
1614010500000|2021-02-22 16:15:00|1591.19|1591.19|1590|1590|1591.88|1591.88|1590|1590|0
1614010800000|2021-02-22 16:20:00|1590.53|1590.53|1588.97|1588.97|1591.76|1591.76|1588.92|1588.92|0
1614011100000|2021-02-22 16:25:00|1589.5|1589.5|1591.88|1591.88|1592.56|1592.56|1589.5|1589.5|0
1614068100000|2021-02-23 08:15:00|1592.31|1592.31|1586.11|1586.11|1592.31|1592.31|1585.73|1585.73|0
1614068400000|2021-02-23 08:20:00|1584.5|1584.5|1589.55|1589.55|1589.55|1589.55|1584.5|1584.5|0
1614068700000|2021-02-23 08:25:00|1588.48|1588.48|1592.6|1592.6|1593.3|1593.3|1587.41|1587.41|0
1614069000000|2021-02-23 08:30:00|1590.99|1590.99|1588.82|1588.82|1593.67|1593.67|1588.69|1588.69|0
1614069300000|2021-02-23 08:35:00|1587.21|1587.21|1581.65|1581.65|1588.28|1588.28|1581.32|1581.32|0
1614069600000|2021-02-23 08:40:00|1582.18|1582.18|1585.58|1585.58|1586.65|1586.65|1582.06|1582.06|0
1614069900000|2021-02-23 08:45:00|1585.05|1585.05|1581.76|1581.76|1586.12|1586.12|1581.3|1581.3|0
1614070200000|2021-02-23 08:50:00|1582.3|1582.3|1582.3|1582.3|1583.37|1583.37|1582.3|1582.3|0
1614070500000|2021-02-23 08:55:00|1582.83|1582.83|1582.3|1582.3|1584.98|1584.98|1582.3|1582.3|0
1614070800000|2021-02-23 09:00:00|1582.38|1582.38|1576.71|1576.71|1582.38|1582.38|1576.71|1576.71|0
1614071100000|2021-02-23 09:05:00|1577.25|1577.25|1579.39|1579.39|1579.93|1579.93|1577.25|1577.25|0
1614071400000|2021-02-23 09:10:00|1578.32|1578.32|1574.57|1574.57|1580.46|1580.46|1574.57|1574.57|0
1614071700000|2021-02-23 09:15:00|1575.64|1575.64|1576.22|1576.22|1576.75|1576.75|1573.54|1573.54|0
1614072000000|2021-02-23 09:20:00|1575.14|1575.14|1577.29|1577.29|1577.82|1577.82|1575.14|1575.14|0
1614072300000|2021-02-23 09:25:00|1575.14|1575.14|1574.61|1574.61|1576.75|1576.75|1574.61|1574.61|0
1614072600000|2021-02-23 09:30:00|1575.14|1575.14|1573|1573|1575.14|1575.14|1573|1573|0
1614072900000|2021-02-23 09:35:00|1573.54|1573.54|1576.17|1576.17|1576.17|1576.17|1573.54|1573.54|0
1614073200000|2021-02-23 09:40:00|1575.64|1575.64|1580.43|1580.43|1580.77|1580.77|1575.64|1575.64|0
1614073500000|2021-02-23 09:45:00|1581.5|1581.5|1578.74|1578.74|1581.5|1581.5|1578.74|1578.74|0
1614073800000|2021-02-23 09:50:00|1578.21|1578.21|1579.81|1579.81|1580.35|1580.35|1578.21|1578.21|0
1614074100000|2021-02-23 09:55:00|1579.97|1579.97|1578.9|1578.9|1579.97|1579.97|1577.83|1577.83|0
1614074400000|2021-02-23 10:00:00|1579.97|1579.97|1578.67|1578.67|1579.97|1579.97|1578.59|1578.59|0
1614074700000|2021-02-23 10:05:00|1577.6|1577.6|1574.88|1574.88|1578.67|1578.67|1574.88|1574.88|0
1614075000000|2021-02-23 10:10:00|1574.34|1574.34|1577.02|1577.02|1577.02|1577.02|1574.34|1574.34|0
1614075300000|2021-02-23 10:15:00|1577.56|1577.56|1581.31|1581.31|1581.84|1581.84|1576.48|1576.48|0
1614075600000|2021-02-23 10:20:00|1581.84|1581.84|1579.21|1579.21|1581.97|1581.97|1579.21|1579.21|0
1614075900000|2021-02-23 10:25:00|1578.67|1578.67|1578.09|1578.09|1578.67|1578.67|1576.48|1576.48|0
1614076200000|2021-02-23 10:30:00|1577.02|1577.02|1572.13|1572.13|1577.56|1577.56|1570.67|1570.67|0
1614076500000|2021-02-23 10:35:00|1571.59|1571.59|1569.29|1569.29|1572.13|1572.13|1569.29|1569.29|0
1614076800000|2021-02-23 10:40:00|1568.76|1568.76|1569.29|1569.29|1569.29|1569.29|1565.54|1565.54|0
1614077100000|2021-02-23 10:45:00|1569.83|1569.83|1569.87|1569.87|1570.94|1570.94|1568.76|1568.76|0
1614077400000|2021-02-23 10:50:00|1568.8|1568.8|1568.94|1568.94|1571.08|1571.08|1568.26|1568.26|0
1614077700000|2021-02-23 10:55:00|1570.01|1570.01|1571.62|1571.62|1571.62|1571.62|1567.87|1567.87|0
1614078000000|2021-02-23 11:00:00|1572.16|1572.16|1571.54|1571.54|1572.77|1572.77|1571|1571|0
1614078300000|2021-02-23 11:05:00|1572.07|1572.07|1569.48|1569.48|1572.07|1572.07|1569.48|1569.48|0
1614078600000|2021-02-23 11:10:00|1570.01|1570.01|1571.62|1571.62|1571.62|1571.62|1570.01|1570.01|0
1614078900000|2021-02-23 11:15:00|1572.16|1572.16|1573.76|1573.76|1573.76|1573.76|1571.62|1571.62|0
1614079200000|2021-02-23 11:20:00|1574.3|1574.3|1574.88|1574.88|1576.48|1576.48|1574.3|1574.3|0
1614079500000|2021-02-23 11:25:00|1575.41|1575.41|1576.26|1576.26|1576.26|1576.26|1574.88|1574.88|0
1614079800000|2021-02-23 11:30:00|1576.79|1576.79|1575.72|1575.72|1577.33|1577.33|1575.72|1575.72|0
1614080100000|2021-02-23 11:35:00|1576.26|1576.26|1575.88|1575.88|1577.33|1577.33|1575.72|1575.72|0
1614080400000|2021-02-23 11:40:00|1575.34|1575.34|1577.64|1577.64|1577.64|1577.64|1575.34|1575.34|0
1614080700000|2021-02-23 11:45:00|1577.1|1577.1|1577.1|1577.1|1578.18|1578.18|1576.03|1576.03|0
1614081000000|2021-02-23 11:50:00|1576.57|1576.57|1577.1|1577.1|1578.18|1578.18|1575.5|1575.5|0
1614081300000|2021-02-23 11:55:00|1577.64|1577.64|1576.95|1576.95|1578.02|1578.02|1576.95|1576.95|0
1614081600000|2021-02-23 12:00:00|1576.91|1576.91|1574.76|1574.76|1577.44|1577.44|1572.62|1572.62|0
1614081900000|2021-02-23 12:05:00|1574.23|1574.23|1575.3|1575.3|1575.3|1575.3|1573.16|1573.16|0
1614082200000|2021-02-23 12:10:00|1574.76|1574.76|1576.29|1576.29|1576.37|1576.37|1574.76|1574.76|0
1614082500000|2021-02-23 12:15:00|1576.83|1576.83|1576.29|1576.29|1577.9|1577.9|1576.29|1576.29|0
1614082800000|2021-02-23 12:20:00|1576.44|1576.44|1579.52|1579.52|1579.52|1579.52|1576.44|1576.44|0
1614083100000|2021-02-23 12:25:00|1578.98|1578.98|1579.56|1579.56|1580.63|1580.63|1578.98|1578.98|0
1614083400000|2021-02-23 12:30:00|1580.09|1580.09|1581.17|1581.17|1581.7|1581.7|1580.09|1580.09|0
1614083700000|2021-02-23 12:35:00|1580.63|1580.63|1579.56|1579.56|1580.63|1580.63|1579.56|1579.56|0
1614084000000|2021-02-23 12:40:00|1580.09|1580.09|1582.77|1582.77|1583.31|1583.31|1580.09|1580.09|0
1614084300000|2021-02-23 12:45:00|1582.24|1582.24|1583.35|1583.35|1583.35|1583.35|1582.24|1582.24|0
1614084600000|2021-02-23 12:50:00|1583.27|1583.27|1581.51|1581.51|1583.27|1583.27|1581.12|1581.12|0
1614084900000|2021-02-23 12:55:00|1580.97|1580.97|1583.65|1583.65|1583.65|1583.65|1580.97|1580.97|0
1614085200000|2021-02-23 13:00:00|1583.11|1583.11|1585.79|1585.79|1587.4|1587.4|1582.04|1582.04|0
1614085500000|2021-02-23 13:05:00|1586.33|1586.33|1584.14|1584.14|1586.33|1586.33|1582.54|1582.54|0
1614085800000|2021-02-23 13:10:00|1583.07|1583.07|1581.31|1581.31|1583.07|1583.07|1579.7|1579.7|0
1614086100000|2021-02-23 13:15:00|1579.7|1579.7|1580.77|1580.77|1580.77|1580.77|1579.7|1579.7|0
1614086400000|2021-02-23 13:20:00|1580.24|1580.24|1580.77|1580.77|1580.77|1580.77|1579.7|1579.7|0
1614086700000|2021-02-23 13:25:00|1581.31|1581.31|1581.84|1581.84|1582.38|1582.38|1581.31|1581.31|0
1614087000000|2021-02-23 13:30:00|1581.8|1581.8|1580.77|1580.77|1581.84|1581.84|1580.77|1580.77|0
1614087300000|2021-02-23 13:35:00|1581.31|1581.31|1581.31|1581.31|1581.31|1581.31|1581.31|1581.31|0
1614087600000|2021-02-23 13:40:00|1580.77|1580.77|1579.7|1579.7|1580.77|1580.77|1579.7|1579.7|0
1614087900000|2021-02-23 13:45:00|1580.24|1580.24|1581.84|1581.84|1582.38|1582.38|1580.24|1580.24|0
1614088200000|2021-02-23 13:50:00|1581.31|1581.31|1582.76|1582.76|1582.92|1582.92|1581.31|1581.31|0
1614088500000|2021-02-23 13:55:00|1583.3|1583.3|1582.76|1582.76|1583.3|1583.3|1582.76|1582.76|0
1614088800000|2021-02-23 14:00:00|1583.3|1583.3|1583.3|1583.3|1583.83|1583.83|1583.3|1583.3|0
1614089100000|2021-02-23 14:05:00|1583.26|1583.26|1583.26|1583.26|1583.79|1583.79|1582.72|1582.72|0
1614089400000|2021-02-23 14:10:00|1583.1|1583.1|1583.72|1583.72|1584.26|1584.26|1582.57|1582.57|0
1614089700000|2021-02-23 14:15:00|1582.65|1582.65|1583.18|1583.18|1583.18|1583.18|1582.11|1582.11|0
1614090000000|2021-02-23 14:20:00|1583.34|1583.34|1581.73|1581.73|1583.34|1583.34|1581.73|1581.73|0
1614090300000|2021-02-23 14:25:00|1580.66|1580.66|1579.05|1579.05|1580.66|1580.66|1579.05|1579.05|0
1614090600000|2021-02-23 14:30:00|1578.52|1578.52|1578.81|1578.81|1579.89|1579.89|1578.2|1578.2|0
1614090900000|2021-02-23 14:35:00|1578.28|1578.28|1577.05|1577.05|1578.81|1578.81|1576.52|1576.52|0
1614091200000|2021-02-23 14:40:00|1576.52|1576.52|1576.7|1576.7|1578.12|1578.12|1575.98|1575.98|0
1614091500000|2021-02-23 14:45:00|1575.63|1575.63|1570.81|1570.81|1576.16|1576.16|1570.81|1570.81|0
1614091800000|2021-02-23 14:50:00|1569.73|1569.73|1571.34|1571.34|1572.95|1572.95|1569.73|1569.73|0
1614092100000|2021-02-23 14:55:00|1571.26|1571.26|1572.38|1572.38|1572.87|1572.87|1570.19|1570.19|0
1614092400000|2021-02-23 15:00:00|1573.46|1573.46|1576.87|1576.87|1579.51|1579.51|1573.07|1573.07|0
1614092700000|2021-02-23 15:05:00|1576.33|1576.33|1579.89|1579.89|1579.89|1579.89|1576.29|1576.29|0
1614093000000|2021-02-23 15:10:00|1579.35|1579.35|1577.01|1577.01|1580.92|1580.92|1577.01|1577.01|0
1614093300000|2021-02-23 15:15:00|1576.47|1576.47|1576.67|1576.67|1577.7|1577.7|1576.13|1576.13|0
1614093600000|2021-02-23 15:20:00|1576.13|1576.13|1577.36|1577.36|1578.47|1578.47|1576.13|1576.13|0
1614093900000|2021-02-23 15:25:00|1576.83|1576.83|1578.43|1578.43|1578.97|1578.97|1576.29|1576.29|0
1614094200000|2021-02-23 15:30:00|1577.9|1577.9|1581.8|1581.8|1581.8|1581.8|1576.29|1576.29|0
1614094500000|2021-02-23 15:35:00|1582.34|1582.34|1584.48|1584.48|1586.63|1586.63|1581.27|1581.27|0
1614094800000|2021-02-23 15:40:00|1585.02|1585.02|1585.71|1585.71|1586.25|1586.25|1583.95|1583.95|0
1614095100000|2021-02-23 15:45:00|1586.25|1586.25|1586.78|1586.78|1586.78|1586.78|1585.71|1585.71|0
1614095400000|2021-02-23 15:50:00|1586.25|1586.25|1587.85|1587.85|1587.85|1587.85|1586.25|1586.25|0
1614095700000|2021-02-23 15:55:00|1588.92|1588.92|1588.92|1588.92|1591.6|1591.6|1587.85|1587.85|0
1614096000000|2021-02-23 16:00:00|1588.39|1588.39|1592.42|1592.42|1592.42|1592.42|1587.85|1587.85|0
1614096300000|2021-02-23 16:05:00|1591.88|1591.88|1591.22|1591.22|1591.88|1591.88|1589.74|1589.74|0
1614096600000|2021-02-23 16:10:00|1591.76|1591.76|1593.94|1593.94|1594.48|1594.48|1591.76|1591.76|0
1614096900000|2021-02-23 16:15:00|1594.48|1594.48|1594.59|1594.59|1594.63|1594.63|1592.98|1592.98|0
1614097200000|2021-02-23 16:20:00|1594.63|1594.63|1592.69|1592.69|1594.63|1594.63|1591.95|1591.95|0
1614097500000|2021-02-23 16:25:00|1592.15|1592.15|1595.94|1595.94|1596.86|1596.86|1592.15|1592.15|0
1614154500000|2021-02-24 08:15:00|1591.66|1591.66|1586.3|1586.3|1591.66|1591.66|1584.15|1584.15|0
1614154800000|2021-02-24 08:20:00|1586.83|1586.83|1584.69|1584.69|1586.83|1586.83|1583.62|1583.62|0
1614155100000|2021-02-24 08:25:00|1582.55|1582.55|1580.86|1580.86|1582.55|1582.55|1579.25|1579.25|0
1614155400000|2021-02-24 08:30:00|1581.39|1581.39|1580.28|1580.28|1584.03|1584.03|1580.28|1580.28|0
1614155700000|2021-02-24 08:35:00|1580.36|1580.36|1580.32|1580.32|1580.36|1580.36|1578.75|1578.75|0
1614156000000|2021-02-24 08:40:00|1579.79|1579.79|1576.03|1576.03|1579.79|1579.79|1576.03|1576.03|0
1614156300000|2021-02-24 08:45:00|1574.96|1574.96|1572.28|1572.28|1576.03|1576.03|1571.75|1571.75|0
1614156600000|2021-02-24 08:50:00|1572.82|1572.82|1575|1575|1577.11|1577.11|1572.82|1572.82|0
1614156900000|2021-02-24 08:55:00|1574.47|1574.47|1572.32|1572.32|1576.08|1576.08|1572.32|1572.32|0
1614157200000|2021-02-24 09:00:00|1572.86|1572.86|1575.23|1575.23|1575.77|1575.77|1571.86|1571.86|0
1614157500000|2021-02-24 09:05:00|1575.77|1575.77|1574.69|1574.69|1577.37|1577.37|1573.62|1573.62|0
1614157800000|2021-02-24 09:10:00|1574.16|1574.16|1572.01|1572.01|1574.16|1574.16|1572.01|1572.01|0
1614158100000|2021-02-24 09:15:00|1571.48|1571.48|1575.27|1575.27|1576.88|1576.88|1571.48|1571.48|0
1614158400000|2021-02-24 09:20:00|1574.74|1574.74|1576.03|1576.03|1577.95|1577.95|1574.74|1574.74|0
1614158700000|2021-02-24 09:25:00|1574.96|1574.96|1575.99|1575.99|1577.1|1577.1|1574.96|1574.96|0
1614159000000|2021-02-24 09:30:00|1576.53|1576.53|1575.5|1575.5|1576.57|1576.57|1574.43|1574.43|0
1614159300000|2021-02-24 09:35:00|1576.03|1576.03|1578.71|1578.71|1578.71|1578.71|1575.5|1575.5|0
1614159600000|2021-02-24 09:40:00|1578.18|1578.18|1582.67|1582.67|1583.21|1583.21|1578.18|1578.18|0
1614159900000|2021-02-24 09:45:00|1583.21|1583.21|1582.63|1582.63|1583.7|1583.7|1581.56|1581.56|0
1614160200000|2021-02-24 09:50:00|1582.78|1582.78|1583.32|1583.32|1583.32|1583.32|1582.78|1582.78|0
1614160500000|2021-02-24 09:55:00|1582.25|1582.25|1579.95|1579.95|1582.25|1582.25|1579.95|1579.95|0
1614160800000|2021-02-24 10:00:00|1579.41|1579.41|1579.8|1579.8|1580.49|1580.49|1578.34|1578.34|0
1614161100000|2021-02-24 10:05:00|1580.33|1580.33|1578.58|1578.58|1580.37|1580.37|1577.85|1577.85|0
1614161400000|2021-02-24 10:10:00|1578.43|1578.43|1578.92|1578.92|1579.5|1579.5|1577.31|1577.31|0
1614161700000|2021-02-24 10:15:00|1579.46|1579.46|1578.38|1578.38|1580.53|1580.53|1578.38|1578.38|0
1614162000000|2021-02-24 10:20:00|1577.85|1577.85|1577.85|1577.85|1578.38|1578.38|1577.31|1577.31|0
1614162300000|2021-02-24 10:25:00|1577.31|1577.31|1582.14|1582.14|1582.14|1582.14|1577.31|1577.31|0
1614162600000|2021-02-24 10:30:00|1581.6|1581.6|1583.62|1583.62|1584.28|1584.28|1581.6|1581.6|0
1614162900000|2021-02-24 10:35:00|1584.15|1584.15|1585.23|1585.23|1585.23|1585.23|1583.08|1583.08|0
1614163200000|2021-02-24 10:40:00|1584.15|1584.15|1579.87|1579.87|1584.15|1584.15|1579.87|1579.87|0
1614163500000|2021-02-24 10:45:00|1579.33|1579.33|1578.11|1578.11|1579.33|1579.33|1577.57|1577.57|0
1614163800000|2021-02-24 10:50:00|1577.03|1577.03|1578.11|1578.11|1578.64|1578.64|1577.03|1577.03|0
1614164100000|2021-02-24 10:55:00|1577.57|1577.57|1575.43|1575.43|1577.57|1577.57|1574.89|1574.89|0
1614164400000|2021-02-24 11:00:00|1574.35|1574.35|1573.28|1573.28|1574.35|1574.35|1570.6|1570.6|0
1614164700000|2021-02-24 11:05:00|1573.44|1573.44|1575.2|1575.2|1575.74|1575.74|1572.9|1572.9|0
1614165000000|2021-02-24 11:10:00|1575.74|1575.74|1576.27|1576.27|1576.81|1576.81|1575.74|1575.74|0
1614165300000|2021-02-24 11:15:00|1576.81|1576.81|1576.05|1576.05|1577.12|1577.12|1576.05|1576.05|0
1614165600000|2021-02-24 11:20:00|1575.51|1575.51|1574.97|1574.97|1575.51|1575.51|1574.44|1574.44|0
1614165900000|2021-02-24 11:25:00|1574.44|1574.44|1574.44|1574.44|1574.97|1574.97|1574.44|1574.44|0
1614166200000|2021-02-24 11:30:00|1573.9|1573.9|1572.68|1572.68|1573.9|1573.9|1572.68|1572.68|0
1614166500000|2021-02-24 11:35:00|1573.21|1573.21|1573.21|1573.21|1573.75|1573.75|1573.21|1573.21|0
1614166800000|2021-02-24 11:40:00|1572.14|1572.14|1570|1570|1572.14|1572.14|1569.46|1569.46|0
1614167100000|2021-02-24 11:45:00|1569.46|1569.46|1570.53|1570.53|1570.53|1570.53|1568.92|1568.92|0
1614167400000|2021-02-24 11:50:00|1571.07|1571.07|1571.38|1571.38|1572.14|1572.14|1570.53|1570.53|0
1614167700000|2021-02-24 11:55:00|1571.53|1571.53|1573.03|1573.03|1573.03|1573.03|1569.39|1569.39|0
1614168000000|2021-02-24 12:00:00|1573.56|1573.56|1573.6|1573.6|1574.63|1574.63|1573.03|1573.03|0
1614168300000|2021-02-24 12:05:00|1574.14|1574.14|1575.75|1575.75|1575.75|1575.75|1573.07|1573.07|0
1614168600000|2021-02-24 12:10:00|1576.28|1576.28|1576.28|1576.28|1576.28|1576.28|1576.28|1576.28|0
1614168900000|2021-02-24 12:15:00|1576.82|1576.82|1574.68|1574.68|1576.82|1576.82|1574.68|1574.68|0
1614169200000|2021-02-24 12:20:00|1575.21|1575.21|1574.68|1574.68|1576.28|1576.28|1574.68|1574.68|0
1614169500000|2021-02-24 12:25:00|1574.14|1574.14|1572.49|1572.49|1574.68|1574.68|1572.49|1572.49|0
1614169800000|2021-02-24 12:30:00|1571.96|1571.96|1570.35|1570.35|1571.96|1571.96|1570.35|1570.35|0
1614170100000|2021-02-24 12:35:00|1570.31|1570.31|1570.31|1570.31|1570.31|1570.31|1570.31|1570.31|0
1614170400000|2021-02-24 12:40:00|1569.77|1569.77|1570.31|1570.31|1570.31|1570.31|1568.7|1568.7|0
1614170700000|2021-02-24 12:45:00|1570.84|1570.84|1569.77|1569.77|1570.84|1570.84|1569.77|1569.77|0
1614171000000|2021-02-24 12:50:00|1570.84|1570.84|1570.84|1570.84|1570.88|1570.88|1570.27|1570.27|0
1614171300000|2021-02-24 12:55:00|1570.8|1570.8|1567.2|1567.2|1570.8|1570.8|1567.2|1567.2|0
1614171600000|2021-02-24 13:00:00|1569.35|1569.35|1569.88|1569.88|1570.96|1570.96|1569.35|1569.35|0
1614171900000|2021-02-24 13:05:00|1568.81|1568.81|1567.74|1567.74|1568.81|1568.81|1567.74|1567.74|0
1614172200000|2021-02-24 13:10:00|1566.13|1566.13|1563.99|1563.99|1566.13|1566.13|1563.99|1563.99|0
1614172500000|2021-02-24 13:15:00|1564.53|1564.53|1564.68|1564.68|1564.68|1564.68|1564.53|1564.53|0
1614172800000|2021-02-24 13:20:00|1563.61|1563.61|1562.54|1562.54|1564.14|1564.14|1562.54|1562.54|0
1614173100000|2021-02-24 13:25:00|1563.07|1563.07|1561.47|1561.47|1563.61|1563.61|1561.47|1561.47|0
1614173400000|2021-02-24 13:30:00|1562|1562|1561.47|1561.47|1562.54|1562.54|1560.93|1560.93|0
1614173700000|2021-02-24 13:35:00|1560.39|1560.39|1559.86|1559.86|1560.39|1560.39|1558.25|1558.25|0
1614174000000|2021-02-24 13:40:00|1560.39|1560.39|1562|1562|1563.61|1563.61|1560.39|1560.39|0
1614174300000|2021-02-24 13:45:00|1561.47|1561.47|1558.25|1558.25|1562|1562|1558.25|1558.25|0
1614174600000|2021-02-24 13:50:00|1557.71|1557.71|1548.07|1548.07|1557.71|1557.71|1547.53|1547.53|0
1614174900000|2021-02-24 13:55:00|1548.6|1548.6|1540.57|1540.57|1548.6|1548.6|1540.57|1540.57|0
1614175200000|2021-02-24 14:00:00|1540.03|1540.03|1547|1547|1547|1547|1540.03|1540.03|0
1614175500000|2021-02-24 14:05:00|1547.53|1547.53|1549.68|1549.68|1550.21|1550.21|1545.93|1545.93|0
1614175800000|2021-02-24 14:10:00|1549.14|1549.14|1552.36|1552.36|1552.36|1552.36|1548.6|1548.6|0
1614176100000|2021-02-24 14:15:00|1551.82|1551.82|1549.97|1549.97|1551.82|1551.82|1549.9|1549.9|0
1614176400000|2021-02-24 14:20:00|1549.82|1549.82|1548.94|1548.94|1550.01|1550.01|1548.94|1548.94|0
1614176700000|2021-02-24 14:25:00|1548.41|1548.41|1547.87|1547.87|1548.41|1548.41|1544.12|1544.12|0
1614177000000|2021-02-24 14:30:00|1547.33|1547.33|1553.07|1553.07|1554.68|1554.68|1547.18|1547.18|0
1614177300000|2021-02-24 14:35:00|1552.54|1552.54|1550.24|1550.24|1552.54|1552.54|1548.63|1548.63|0
1614177600000|2021-02-24 14:40:00|1548.63|1548.63|1551.69|1551.69|1553.3|1553.3|1548.63|1548.63|0
1614177900000|2021-02-24 14:45:00|1552.23|1552.23|1554.37|1554.37|1554.91|1554.91|1551.69|1551.69|0
1614178200000|2021-02-24 14:50:00|1553.84|1553.84|1556.36|1556.36|1556.36|1556.36|1552.23|1552.23|0
1614178500000|2021-02-24 14:55:00|1556.9|1556.9|1557.81|1557.81|1560.65|1560.65|1556.9|1556.9|0
1614178800000|2021-02-24 15:00:00|1557.28|1557.28|1558.35|1558.35|1561.56|1561.56|1557.28|1557.28|0
1614179100000|2021-02-24 15:05:00|1558.89|1558.89|1564.2|1564.2|1564.74|1564.74|1558.84|1558.84|0
1614179400000|2021-02-24 15:10:00|1563.13|1563.13|1565.81|1565.81|1565.81|1565.81|1562.59|1562.59|0
1614179700000|2021-02-24 15:15:00|1565.85|1565.85|1570.29|1570.29|1571.36|1571.36|1565.85|1565.85|0
1614180000000|2021-02-24 15:20:00|1569.76|1569.76|1574.58|1574.58|1576.19|1576.19|1569.22|1569.22|0
1614180300000|2021-02-24 15:25:00|1575.12|1575.12|1576.72|1576.72|1578.33|1578.33|1574.04|1574.04|0
1614180600000|2021-02-24 15:30:00|1576.19|1576.19|1574.58|1574.58|1576.19|1576.19|1574.04|1574.04|0
1614180900000|2021-02-24 15:35:00|1575.65|1575.65|1577.26|1577.26|1577.26|1577.26|1572.97|1572.97|0
1614181200000|2021-02-24 15:40:00|1576.72|1576.72|1570.83|1570.83|1579.4|1579.4|1570.83|1570.83|0
1614181500000|2021-02-24 15:45:00|1571.36|1571.36|1571.86|1571.86|1572.44|1572.44|1571.36|1571.36|0
1614181800000|2021-02-24 15:50:00|1571.7|1571.7|1572.4|1572.4|1572.97|1572.97|1571.7|1571.7|0
1614182100000|2021-02-24 15:55:00|1572.55|1572.55|1571.32|1571.32|1573.62|1573.62|1571.32|1571.32|0
1614182400000|2021-02-24 16:00:00|1572.93|1572.93|1572.44|1572.44|1572.97|1572.97|1572.4|1572.4|0
1614182700000|2021-02-24 16:05:00|1572.97|1572.97|1574.04|1574.04|1574.58|1574.58|1572.97|1572.97|0
1614183000000|2021-02-24 16:10:00|1573.51|1573.51|1573.51|1573.51|1574.04|1574.04|1573.51|1573.51|0
1614183300000|2021-02-24 16:15:00|1574.04|1574.04|1574.58|1574.58|1576.72|1576.72|1572.97|1572.97|0
1614183600000|2021-02-24 16:20:00|1574.04|1574.04|1574.09|1574.09|1574.58|1574.58|1573.51|1573.51|0
1614183900000|2021-02-24 16:25:00|1574.62|1574.62|1574.76|1574.76|1578.02|1578.02|1574.09|1574.09|0
1614240900000|2021-02-25 08:15:00|1566.57|1566.57|1566.03|1566.03|1566.57|1566.57|1562.28|1562.28|0
1614241200000|2021-02-25 08:20:00|1567.64|1567.64|1569.13|1569.13|1569.25|1569.25|1565.88|1565.88|0
1614241500000|2021-02-25 08:25:00|1568.97|1568.97|1567.36|1567.36|1568.97|1568.97|1567.36|1567.36|0
1614241800000|2021-02-25 08:30:00|1566.83|1566.83|1560.97|1560.97|1566.83|1566.83|1560.44|1560.44|0
1614242100000|2021-02-25 08:35:00|1561.51|1561.51|1565.76|1565.76|1566.87|1566.87|1560.44|1560.44|0
1614242400000|2021-02-25 08:40:00|1566.83|1566.83|1564.68|1564.68|1566.83|1566.83|1563.61|1563.61|0
1614242700000|2021-02-25 08:45:00|1565.76|1565.76|1563.08|1563.08|1565.76|1565.76|1560.4|1560.4|0
1614243000000|2021-02-25 08:50:00|1563.61|1563.61|1565.22|1565.22|1565.22|1565.22|1563.61|1563.61|0
1614243300000|2021-02-25 08:55:00|1567.9|1567.9|1564.15|1564.15|1568.97|1568.97|1564.15|1564.15|0
1614243600000|2021-02-25 09:00:00|1564.68|1564.68|1560.4|1560.4|1564.68|1564.68|1560.4|1560.4|0
1614243900000|2021-02-25 09:05:00|1559.33|1559.33|1557.72|1557.72|1560.4|1560.4|1557.18|1557.18|0
1614244200000|2021-02-25 09:10:00|1558.79|1558.79|1557.72|1557.72|1558.79|1558.79|1557.72|1557.72|0
1614244500000|2021-02-25 09:15:00|1558.79|1558.79|1563.08|1563.08|1563.08|1563.08|1558.79|1558.79|0
1614244800000|2021-02-25 09:20:00|1564.15|1564.15|1562|1562|1564.68|1564.68|1562|1562|0
1614245100000|2021-02-25 09:25:00|1560.93|1560.93|1564.15|1564.15|1564.68|1564.68|1560.93|1560.93|0
1614245400000|2021-02-25 09:30:00|1564.68|1564.68|1557.03|1557.03|1564.68|1564.68|1556.03|1556.03|0
1614245700000|2021-02-25 09:35:00|1555.96|1555.96|1553.5|1553.5|1556.49|1556.49|1552.97|1552.97|0
1614246000000|2021-02-25 09:40:00|1554.04|1554.04|1553.5|1553.5|1555.65|1555.65|1552.97|1552.97|0
1614246300000|2021-02-25 09:45:00|1553.42|1553.42|1554.49|1554.49|1554.49|1554.49|1553.42|1553.42|0
1614246600000|2021-02-25 09:50:00|1553.96|1553.96|1552.88|1552.88|1554.49|1554.49|1552.88|1552.88|0
1614246900000|2021-02-25 09:55:00|1553.96|1553.96|1552.88|1552.88|1553.96|1553.96|1552.35|1552.35|0
1614247200000|2021-02-25 10:00:00|1553.42|1553.42|1551.81|1551.81|1553.96|1553.96|1551.28|1551.28|0
1614247500000|2021-02-25 10:05:00|1550.74|1550.74|1551.97|1551.97|1551.97|1551.97|1550.74|1550.74|0
1614247800000|2021-02-25 10:10:00|1552.5|1552.5|1551.97|1551.97|1553.04|1553.04|1551.43|1551.43|0
1614248100000|2021-02-25 10:15:00|1551.93|1551.93|1551.39|1551.39|1553|1553|1551.39|1551.39|0
1614248400000|2021-02-25 10:20:00|1551.93|1551.93|1553|1553|1553.62|1553.62|1551.93|1551.93|0
1614248700000|2021-02-25 10:25:00|1552.46|1552.46|1549.25|1549.25|1552.46|1552.46|1548.71|1548.71|0
1614249000000|2021-02-25 10:30:00|1548.71|1548.71|1551.12|1551.12|1551.12|1551.12|1548.4|1548.4|0
1614249300000|2021-02-25 10:35:00|1550.58|1550.58|1550.58|1550.58|1550.58|1550.58|1549.51|1549.51|0
1614249600000|2021-02-25 10:40:00|1550.05|1550.05|1548.98|1548.98|1550.05|1550.05|1548.98|1548.98|0
1614249900000|2021-02-25 10:45:00|1547.91|1547.91|1547.49|1547.49|1547.91|1547.91|1546.3|1546.3|0
1614250200000|2021-02-25 10:50:00|1546.42|1546.42|1549.64|1549.64|1549.64|1549.64|1546.42|1546.42|0
1614250500000|2021-02-25 10:55:00|1550.17|1550.17|1550.71|1550.71|1550.71|1550.71|1549.64|1549.64|0
1614250800000|2021-02-25 11:00:00|1551.24|1551.24|1550.17|1550.17|1552.32|1552.32|1549.64|1549.64|0
1614251100000|2021-02-25 11:05:00|1549.64|1549.64|1550.05|1550.05|1550.05|1550.05|1549.51|1549.51|0
1614251400000|2021-02-25 11:10:00|1549.51|1549.51|1552.19|1552.19|1552.73|1552.73|1549.51|1549.51|0
1614251700000|2021-02-25 11:15:00|1551.66|1551.66|1551.66|1551.66|1551.66|1551.66|1551.66|1551.66|0
1614252000000|2021-02-25 11:20:00|1552.19|1552.19|1550.58|1550.58|1552.19|1552.19|1550.05|1550.05|0
1614252300000|2021-02-25 11:25:00|1551.12|1551.12|1550.81|1550.81|1551.12|1551.12|1550.81|1550.81|0
1614252600000|2021-02-25 11:30:00|1551.35|1551.35|1551.35|1551.35|1551.35|1551.35|1550.81|1550.81|0
1614252900000|2021-02-25 11:35:00|1550.81|1550.81|1551.35|1551.35|1551.35|1551.35|1550.27|1550.27|0
1614253200000|2021-02-25 11:40:00|1551.88|1551.88|1549.2|1549.2|1552.42|1552.42|1549.2|1549.2|0
1614253500000|2021-02-25 11:45:00|1548.67|1548.67|1549.05|1549.05|1549.58|1549.58|1548.13|1548.13|0
1614253800000|2021-02-25 11:50:00|1548.51|1548.51|1549.05|1549.05|1549.05|1549.05|1548.51|1548.51|0
1614254100000|2021-02-25 11:55:00|1548.51|1548.51|1547.44|1547.44|1549.05|1549.05|1547.44|1547.44|0
1614254400000|2021-02-25 12:00:00|1546.9|1546.9|1548.71|1548.71|1548.71|1548.71|1546.9|1546.9|0
1614254700000|2021-02-25 12:05:00|1548.17|1548.17|1546.03|1546.03|1548.17|1548.17|1546.03|1546.03|0
1614255000000|2021-02-25 12:10:00|1546.57|1546.57|1546.03|1546.03|1547.1|1547.1|1546.03|1546.03|0
1614255300000|2021-02-25 12:15:00|1546.57|1546.57|1546.57|1546.57|1548.17|1548.17|1546.57|1546.57|0
1614255600000|2021-02-25 12:20:00|1547.1|1547.1|1547.1|1547.1|1547.1|1547.1|1546.57|1546.57|0
1614255900000|2021-02-25 12:25:00|1547.64|1547.64|1546.57|1546.57|1547.64|1547.64|1546.03|1546.03|0
1614256200000|2021-02-25 12:30:00|1546.72|1546.72|1545.95|1545.95|1546.72|1546.72|1545.95|1545.95|0
1614256500000|2021-02-25 12:35:00|1546.48|1546.48|1547.02|1547.02|1547.02|1547.02|1546.48|1546.48|0
1614256800000|2021-02-25 12:40:00|1547.55|1547.55|1545.41|1545.41|1548.09|1548.09|1545.41|1545.41|0
1614257100000|2021-02-25 12:45:00|1545.95|1545.95|1545.95|1545.95|1545.95|1545.95|1544.88|1544.88|0
1614257400000|2021-02-25 12:50:00|1547.02|1547.02|1549.16|1549.16|1549.16|1549.16|1547.02|1547.02|0
1614257700000|2021-02-25 12:55:00|1549.7|1549.7|1551.84|1551.84|1552.91|1552.91|1549.7|1549.7|0
1614258000000|2021-02-25 13:00:00|1551.31|1551.31|1549.92|1549.92|1551.31|1551.31|1549.92|1549.92|0
1614258300000|2021-02-25 13:05:00|1549.77|1549.77|1549.23|1549.23|1550.3|1550.3|1549.23|1549.23|0
1614258600000|2021-02-25 13:10:00|1549.77|1549.77|1549.23|1549.23|1549.77|1549.77|1549.23|1549.23|0
1614258900000|2021-02-25 13:15:00|1549.77|1549.77|1548.32|1548.32|1549.92|1549.92|1548.32|1548.32|0
1614259200000|2021-02-25 13:20:00|1547.78|1547.78|1548.7|1548.7|1548.85|1548.85|1547.78|1547.78|0
1614259500000|2021-02-25 13:25:00|1548.16|1548.16|1548.16|1548.16|1548.16|1548.16|1548.16|1548.16|0
1614259800000|2021-02-25 13:30:00|1548.7|1548.7|1549.23|1549.23|1549.23|1549.23|1547.63|1547.63|0
1614260100000|2021-02-25 13:35:00|1549.77|1549.77|1549.23|1549.23|1550.84|1550.84|1549.23|1549.23|0
1614260400000|2021-02-25 13:40:00|1549.77|1549.77|1549.23|1549.23|1550.3|1550.3|1549.23|1549.23|0
1614260700000|2021-02-25 13:45:00|1549.77|1549.77|1550.84|1550.84|1550.84|1550.84|1549.77|1549.77|0
1614261000000|2021-02-25 13:50:00|1550.3|1550.3|1549.23|1549.23|1550.3|1550.3|1549.23|1549.23|0
1614261300000|2021-02-25 13:55:00|1549.77|1549.77|1547.09|1547.09|1550.3|1550.3|1547.09|1547.09|0
1614261600000|2021-02-25 14:00:00|1546.55|1546.55|1546.1|1546.1|1547.63|1547.63|1545.56|1545.56|0
1614261900000|2021-02-25 14:05:00|1545.56|1545.56|1543.96|1543.96|1545.56|1545.56|1543.96|1543.96|0
1614262200000|2021-02-25 14:10:00|1543.42|1543.42|1542.89|1542.89|1543.96|1543.96|1542.89|1542.89|0
1614262800000|2021-02-25 14:20:00|1543.42|1543.42|1542.89|1542.89|1543.96|1543.96|1542.89|1542.89|0
1614263100000|2021-02-25 14:25:00|1543.42|1543.42|1543|1543|1543.42|1543.42|1542.35|1542.35|0
1614263400000|2021-02-25 14:30:00|1543.53|1543.53|1543.37|1543.37|1544.44|1544.44|1542.83|1542.83|0
1614263700000|2021-02-25 14:35:00|1542.83|1542.83|1544.68|1544.68|1544.68|1544.68|1542.83|1542.83|0
1614264000000|2021-02-25 14:40:00|1544.14|1544.14|1544.99|1544.99|1547.89|1547.89|1544.14|1544.14|0
1614264300000|2021-02-25 14:45:00|1544.45|1544.45|1547.58|1547.58|1547.58|1547.58|1544.45|1544.45|0
1614264600000|2021-02-25 14:50:00|1548.12|1548.12|1549.19|1549.19|1550.26|1550.26|1548.12|1548.12|0
1614264900000|2021-02-25 14:55:00|1549.73|1549.73|1549.73|1549.73|1550.26|1550.26|1549.73|1549.73|0
1614265200000|2021-02-25 15:00:00|1549.19|1549.19|1547.05|1547.05|1550.8|1550.8|1547.05|1547.05|0
1614265500000|2021-02-25 15:05:00|1547.17|1547.17|1549.32|1549.32|1549.85|1549.85|1546.64|1546.64|0
1614265800000|2021-02-25 15:10:00|1548.78|1548.78|1547.17|1547.17|1548.78|1548.78|1546.1|1546.1|0
1614266100000|2021-02-25 15:15:00|1546.64|1546.64|1545.03|1545.03|1546.64|1546.64|1545.03|1545.03|0
1614266400000|2021-02-25 15:20:00|1545.56|1545.56|1545.03|1545.03|1547.17|1547.17|1543.96|1543.96|0
1614266700000|2021-02-25 15:25:00|1544.49|1544.49|1544.49|1544.49|1544.49|1544.49|1542.35|1542.35|0
1614267000000|2021-02-25 15:30:00|1545.03|1545.03|1543.42|1543.42|1545.56|1545.56|1542.35|1542.35|0
1614267300000|2021-02-25 15:35:00|1543.96|1543.96|1539.7|1539.7|1543.96|1543.96|1539.16|1539.16|0
1614267600000|2021-02-25 15:40:00|1538.63|1538.63|1539.67|1539.67|1539.67|1539.67|1537.87|1537.87|0
1614267900000|2021-02-25 15:45:00|1538.6|1538.6|1539.13|1539.13|1540.21|1540.21|1538.06|1538.06|0
1614268200000|2021-02-25 15:50:00|1538.6|1538.6|1539.74|1539.74|1539.74|1539.74|1536.99|1536.99|0
1614268500000|2021-02-25 15:55:00|1539.21|1539.21|1539.21|1539.21|1540.28|1540.28|1538.13|1538.13|0
1614268800000|2021-02-25 16:00:00|1539.74|1539.74|1540.21|1540.21|1540.36|1540.36|1539.05|1539.05|0
1614269100000|2021-02-25 16:05:00|1539.67|1539.67|1540.4|1540.4|1540.94|1540.94|1539.67|1539.67|0
1614269400000|2021-02-25 16:10:00|1540.56|1540.56|1539.87|1539.87|1540.94|1540.94|1539.18|1539.18|0
1614269700000|2021-02-25 16:15:00|1539.91|1539.91|1537.76|1537.76|1539.91|1539.91|1537.76|1537.76|0
1614270000000|2021-02-25 16:20:00|1537.92|1537.92|1537.42|1537.42|1538.5|1538.5|1535.28|1535.28|0
1614270300000|2021-02-25 16:25:00|1537.27|1537.27|1537.38|1537.38|1537.38|1537.38|1536.16|1536.16|0
1614327300000|2021-02-26 08:15:00|1532.25|1532.25|1533.32|1533.32|1535.47|1535.47|1532.25|1532.25|0
1614327600000|2021-02-26 08:20:00|1533.86|1533.86|1537.07|1537.07|1538.14|1538.14|1533.86|1533.86|0
1614327900000|2021-02-26 08:25:00|1536.54|1536.54|1540.06|1540.06|1541.36|1541.36|1536.54|1536.54|0
1614328200000|2021-02-26 08:30:00|1539.53|1539.53|1539.53|1539.53|1539.53|1539.53|1538.99|1538.99|0
1614328500000|2021-02-26 08:35:00|1537.42|1537.42|1535.28|1535.28|1538.5|1538.5|1534.74|1534.74|0
1614328800000|2021-02-26 08:40:00|1535.82|1535.82|1537.42|1537.42|1539.03|1539.03|1535.82|1535.82|0
1614329100000|2021-02-26 08:45:00|1537.96|1537.96|1535.82|1535.82|1537.96|1537.96|1534.74|1534.74|0
1614329400000|2021-02-26 08:50:00|1537.42|1537.42|1535.82|1535.82|1538.5|1538.5|1535.82|1535.82|0
1614329700000|2021-02-26 08:55:00|1534.74|1534.74|1534.21|1534.21|1536.35|1536.35|1534.21|1534.21|0
1614330000000|2021-02-26 09:00:00|1534.74|1534.74|1533.1|1533.1|1534.74|1534.74|1532.02|1532.02|0
1614330300000|2021-02-26 09:05:00|1532.02|1532.02|1532.02|1532.02|1532.02|1532.02|1530.42|1530.42|0
1614330600000|2021-02-26 09:10:00|1534.17|1534.17|1532.56|1532.56|1534.7|1534.7|1532.56|1532.56|0
1614330900000|2021-02-26 09:15:00|1533.1|1533.1|1534.7|1534.7|1534.7|1534.7|1532.56|1532.56|0
1614331200000|2021-02-26 09:20:00|1534.17|1534.17|1534.7|1534.7|1534.7|1534.7|1532.56|1532.56|0
1614331500000|2021-02-26 09:25:00|1534.17|1534.17|1535.24|1535.24|1536.31|1536.31|1533.63|1533.63|0
1614331800000|2021-02-26 09:30:00|1534.7|1534.7|1536.35|1536.35|1536.35|1536.35|1534.17|1534.17|0
1614332100000|2021-02-26 09:35:00|1536.2|1536.2|1535.13|1535.13|1536.73|1536.73|1534.59|1534.59|0
1614332400000|2021-02-26 09:40:00|1535.66|1535.66|1535.66|1535.66|1536.73|1536.73|1535.66|1535.66|0
1614332700000|2021-02-26 09:45:00|1534.59|1534.59|1534.59|1534.59|1536.2|1536.2|1533.52|1533.52|0
1614333000000|2021-02-26 09:50:00|1534.05|1534.05|1534.12|1534.12|1534.59|1534.59|1531.98|1531.98|0
1614333300000|2021-02-26 09:55:00|1534.66|1534.66|1534.28|1534.28|1534.66|1534.66|1534.12|1534.12|0
1614333600000|2021-02-26 10:00:00|1534.82|1534.82|1534.77|1534.77|1535.35|1535.35|1534.28|1534.28|0
1614333900000|2021-02-26 10:05:00|1534.24|1534.24|1533.17|1533.17|1534.77|1534.77|1532.1|1532.1|0
1614334200000|2021-02-26 10:10:00|1533.7|1533.7|1532.1|1532.1|1533.7|1533.7|1532.1|1532.1|0
1614334500000|2021-02-26 10:15:00|1531.56|1531.56|1531.56|1531.56|1531.56|1531.56|1531.02|1531.02|0
1614334800000|2021-02-26 10:20:00|1532.1|1532.1|1530.49|1530.49|1533.17|1533.17|1529.95|1529.95|0
1614335100000|2021-02-26 10:25:00|1528.88|1528.88|1527.81|1527.81|1528.88|1528.88|1527.81|1527.81|0
1614335400000|2021-02-26 10:30:00|1528.88|1528.88|1528.34|1528.34|1529.42|1529.42|1528.34|1528.34|0
1614335700000|2021-02-26 10:35:00|1529.95|1529.95|1528.88|1528.88|1529.95|1529.95|1528.88|1528.88|0
1614336000000|2021-02-26 10:40:00|1529.42|1529.42|1527.16|1527.16|1529.42|1529.42|1527.16|1527.16|0
1614336300000|2021-02-26 10:45:00|1527.69|1527.69|1526.09|1526.09|1527.69|1527.69|1525.55|1525.55|0
1614336600000|2021-02-26 10:50:00|1525.55|1525.55|1525.55|1525.55|1526.09|1526.09|1525.02|1525.02|0
1614336900000|2021-02-26 10:55:00|1525.02|1525.02|1522.87|1522.87|1525.02|1525.02|1522.87|1522.87|0
1614337200000|2021-02-26 11:00:00|1522.34|1522.34|1522.87|1522.87|1524.48|1524.48|1522.34|1522.34|0
1614337500000|2021-02-26 11:05:00|1522.34|1522.34|1523.25|1523.25|1523.25|1523.25|1520.73|1520.73|0
1614337800000|2021-02-26 11:10:00|1522.72|1522.72|1521.65|1521.65|1523.25|1523.25|1521.65|1521.65|0
1614338100000|2021-02-26 11:15:00|1522.18|1522.18|1518.84|1518.84|1523.79|1523.79|1518.84|1518.84|0
1614338400000|2021-02-26 11:20:00|1518.31|1518.31|1517.23|1517.23|1518.31|1518.31|1517.23|1517.23|0
1614338700000|2021-02-26 11:25:00|1517.77|1517.77|1516.7|1516.7|1518.31|1518.31|1515.09|1515.09|0
1614339000000|2021-02-26 11:30:00|1516.16|1516.16|1514.56|1514.56|1516.16|1516.16|1512.95|1512.95|0
1614339300000|2021-02-26 11:35:00|1514.02|1514.02|1516.97|1516.97|1519.42|1519.42|1514.02|1514.02|0
1614339600000|2021-02-26 11:40:00|1517.01|1517.01|1514.29|1514.29|1517.01|1517.01|1513.21|1513.21|0
1614339900000|2021-02-26 11:45:00|1513.75|1513.75|1514.2|1514.2|1514.82|1514.82|1512.64|1512.64|0
1614340200000|2021-02-26 11:50:00|1513.67|1513.67|1515.77|1515.77|1516.92|1516.92|1513.67|1513.67|0
1614340500000|2021-02-26 11:55:00|1515.23|1515.23|1512.55|1512.55|1515.77|1515.77|1512.55|1512.55|0
1614340800000|2021-02-26 12:00:00|1513.63|1513.63|1516.92|1516.92|1518|1518|1513.63|1513.63|0
1614341100000|2021-02-26 12:05:00|1518|1518|1513.71|1513.71|1518|1518|1513.71|1513.71|0
1614341400000|2021-02-26 12:10:00|1514.25|1514.25|1513.17|1513.17|1514.78|1514.78|1512.64|1512.64|0
1614341700000|2021-02-26 12:15:00|1512.64|1512.64|1513.25|1513.25|1514.25|1514.25|1512.64|1512.64|0
1614342000000|2021-02-26 12:20:00|1512.71|1512.71|1512.71|1512.71|1513.25|1513.25|1512.17|1512.17|0
1614342300000|2021-02-26 12:25:00|1512.17|1512.17|1510.57|1510.57|1512.71|1512.71|1510.57|1510.57|0
1614342600000|2021-02-26 12:30:00|1511.1|1511.1|1511.64|1511.64|1511.64|1511.64|1510.57|1510.57|0
1614342900000|2021-02-26 12:35:00|1511.1|1511.1|1511.1|1511.1|1511.1|1511.1|1510.03|1510.03|0
1614343200000|2021-02-26 12:40:00|1510.57|1510.57|1509.58|1509.58|1510.57|1510.57|1508.42|1508.42|0
1614343500000|2021-02-26 12:45:00|1508.51|1508.51|1509.04|1509.04|1511.18|1511.18|1508.51|1508.51|0
1614343800000|2021-02-26 12:50:00|1510.11|1510.11|1505.37|1505.37|1510.11|1510.11|1505.37|1505.37|0
1614344100000|2021-02-26 12:55:00|1505.91|1505.91|1499.66|1499.66|1505.91|1505.91|1499.66|1499.66|0
1614344400000|2021-02-26 13:00:00|1500.2|1500.2|1502.84|1502.84|1503.41|1503.41|1498.06|1498.06|0
1614344700000|2021-02-26 13:05:00|1503.37|1503.37|1500.16|1500.16|1503.91|1503.91|1499.62|1499.62|0
1614345000000|2021-02-26 13:10:00|1500.69|1500.69|1502.3|1502.3|1502.3|1502.3|1498.55|1498.55|0
1614345300000|2021-02-26 13:15:00|1501.77|1501.77|1501.77|1501.77|1503.37|1503.37|1500.16|1500.16|0
1614345600000|2021-02-26 13:20:00|1502.3|1502.3|1503.91|1503.91|1504.98|1504.98|1502.3|1502.3|0
1614345900000|2021-02-26 13:25:00|1503.37|1503.37|1500.69|1500.69|1503.91|1503.91|1500.69|1500.69|0
1614346200000|2021-02-26 13:30:00|1501.23|1501.23|1503.37|1503.37|1503.91|1503.91|1500.16|1500.16|0
1614346500000|2021-02-26 13:35:00|1502.84|1502.84|1503.37|1503.37|1503.37|1503.37|1501.77|1501.77|0
1614346800000|2021-02-26 13:40:00|1502.84|1502.84|1504.49|1504.49|1506.63|1506.63|1502.84|1502.84|0
1614347100000|2021-02-26 13:45:00|1505.02|1505.02|1502.42|1502.42|1506.18|1506.18|1502.42|1502.42|0
1614347400000|2021-02-26 13:50:00|1501.35|1501.35|1499.7|1499.7|1501.89|1501.89|1499.7|1499.7|0
1614347700000|2021-02-26 13:55:00|1500.24|1500.24|1503.46|1503.46|1504.53|1504.53|1500.24|1500.24|0
1614348000000|2021-02-26 14:00:00|1503.99|1503.99|1502.19|1502.19|1503.99|1503.99|1501.12|1501.12|0
1614348300000|2021-02-26 14:05:00|1501.65|1501.65|1499.55|1499.55|1501.65|1501.65|1498.48|1498.48|0
1614348600000|2021-02-26 14:10:00|1500.09|1500.09|1499.55|1499.55|1500.09|1500.09|1497.41|1497.41|0
1614348900000|2021-02-26 14:15:00|1499.01|1499.01|1499.01|1499.01|1500.62|1500.62|1499.01|1499.01|0
1614349200000|2021-02-26 14:20:00|1499.55|1499.55|1501.16|1501.16|1501.69|1501.69|1499.01|1499.01|0
1614349500000|2021-02-26 14:25:00|1500.09|1500.09|1504.37|1504.37|1505.98|1505.98|1500.09|1500.09|0
1614349800000|2021-02-26 14:30:00|1503.84|1503.84|1499.05|1499.05|1503.84|1503.84|1499.01|1499.01|0
1614350100000|2021-02-26 14:35:00|1498.52|1498.52|1502.19|1502.19|1502.19|1502.19|1497.98|1497.98|0
1614350400000|2021-02-26 14:40:00|1501.65|1501.65|1501.65|1501.65|1503.26|1503.26|1500.04|1500.04|0
1614350700000|2021-02-26 14:45:00|1502.19|1502.19|1498.59|1498.59|1502.34|1502.34|1498.06|1498.06|0
1614351000000|2021-02-26 14:50:00|1499.13|1499.13|1497.52|1497.52|1499.7|1499.7|1496.45|1496.45|0
1614351300000|2021-02-26 14:55:00|1496.45|1496.45|1497.32|1497.32|1497.86|1497.86|1495.33|1495.33|0
1614351600000|2021-02-26 15:00:00|1496.25|1496.25|1502.15|1502.15|1502.15|1502.15|1496.25|1496.25|0
1614351900000|2021-02-26 15:05:00|1501.61|1501.61|1497.86|1497.86|1502.15|1502.15|1497.86|1497.86|0
1614352200000|2021-02-26 15:10:00|1498.93|1498.93|1496.83|1496.83|1500|1500|1496.79|1496.79|0
1614352500000|2021-02-26 15:15:00|1496.29|1496.29|1494.15|1494.15|1497.36|1497.36|1494.15|1494.15|0
1614352800000|2021-02-26 15:20:00|1493.61|1493.61|1493.61|1493.61|1495.22|1495.22|1492.01|1492.01|0
1614353100000|2021-02-26 15:25:00|1494.69|1494.69|1490.82|1490.82|1495.22|1495.22|1490.44|1490.44|0
1614353400000|2021-02-26 15:30:00|1491.36|1491.36|1488.25|1488.25|1491.36|1491.36|1486.65|1486.65|0
1614353700000|2021-02-26 15:35:00|1489.33|1489.33|1493.08|1493.08|1493.61|1493.61|1488.79|1488.79|0
1614354000000|2021-02-26 15:40:00|1492.54|1492.54|1492.05|1492.05|1493.08|1493.08|1489.33|1489.33|0
1614354300000|2021-02-26 15:45:00|1492.58|1492.58|1494.19|1494.19|1495.26|1495.26|1490.98|1490.98|0
1614354600000|2021-02-26 15:50:00|1494.73|1494.73|1493.77|1493.77|1495.76|1495.76|1491.47|1491.47|0
1614354900000|2021-02-26 15:55:00|1493.23|1493.23|1492.7|1492.7|1494.3|1494.3|1490.55|1490.55|0
1614355200000|2021-02-26 16:00:00|1493.77|1493.77|1494.49|1494.49|1495.72|1495.72|1491.09|1491.09|0
1614355500000|2021-02-26 16:05:00|1493.95|1493.95|1498.09|1498.09|1498.09|1498.09|1493.95|1493.95|0
1614355800000|2021-02-26 16:10:00|1497.55|1497.55|1496.82|1496.82|1497.66|1497.66|1494.98|1494.98|0
1614356100000|2021-02-26 16:15:00|1496.86|1496.86|1491.88|1491.88|1497.39|1497.39|1490.27|1490.27|0
1614356400000|2021-02-26 16:20:00|1491.34|1491.34|1489.43|1489.43|1491.34|1491.34|1486.75|1486.75|0
1614356700000|2021-02-26 16:25:00|1488.89|1488.89|1488.78|1488.78|1491.57|1491.57|1486.75|1486.75|0
1614586500000|2021-03-01 08:15:00|1511.89|1511.89|1510.82|1510.82|1514.04|1514.04|1510.29|1510.29|0
1614586800000|2021-03-01 08:20:00|1511.36|1511.36|1517.41|1517.41|1517.41|1517.41|1511.36|1511.36|0
1614587100000|2021-03-01 08:25:00|1519.02|1519.02|1519.02|1519.02|1522.46|1522.46|1518.48|1518.48|0
1614587400000|2021-03-01 08:30:00|1519.55|1519.55|1518.88|1518.88|1520.33|1520.33|1518.72|1518.72|0
1614587700000|2021-03-01 08:35:00|1519.95|1519.95|1520.86|1520.86|1521.56|1521.56|1519.95|1519.95|0
1614588000000|2021-03-01 08:40:00|1520.33|1520.33|1517.11|1517.11|1520.86|1520.86|1516.57|1516.57|0
1614588300000|2021-03-01 08:45:00|1516.95|1516.95|1521|1521|1521.53|1521.53|1516.95|1516.95|0
1614588600000|2021-03-01 08:50:00|1521.53|1521.53|1522.07|1522.07|1522.6|1522.6|1521.53|1521.53|0
1614588900000|2021-03-01 08:55:00|1521|1521|1518.81|1518.81|1521|1521|1518.81|1518.81|0
1614589200000|2021-03-01 09:00:00|1519.35|1519.35|1519.54|1519.54|1519.88|1519.88|1518.28|1518.28|0
1614589500000|2021-03-01 09:05:00|1519.7|1519.7|1521.22|1521.22|1521.31|1521.31|1519.7|1519.7|0
1614589800000|2021-03-01 09:10:00|1521.76|1521.76|1521.8|1521.8|1522.34|1522.34|1521.76|1521.76|0
1614590100000|2021-03-01 09:15:00|1522.34|1522.34|1522.87|1522.87|1523.41|1523.41|1521.8|1521.8|0
1614590400000|2021-03-01 09:20:00|1522.34|1522.34|1519.12|1519.12|1522.34|1522.34|1519.12|1519.12|0
1614590700000|2021-03-01 09:25:00|1518.05|1518.05|1516.98|1516.98|1519.12|1519.12|1515.91|1515.91|0
1614591000000|2021-03-01 09:30:00|1518.59|1518.59|1521.02|1521.02|1521.02|1521.02|1518.59|1518.59|0
1614591300000|2021-03-01 09:35:00|1520.48|1520.48|1520.44|1520.44|1520.48|1520.48|1519.95|1519.95|0
1614591600000|2021-03-01 09:40:00|1518.3|1518.3|1518.3|1518.3|1518.3|1518.3|1517.76|1517.76|0
1614591900000|2021-03-01 09:45:00|1518.26|1518.26|1517.68|1517.68|1518.79|1518.79|1517.14|1517.14|0
1614592200000|2021-03-01 09:50:00|1517.14|1517.14|1516.61|1516.61|1517.68|1517.68|1516.61|1516.61|0
1614592500000|2021-03-01 09:55:00|1515.54|1515.54|1515.58|1515.58|1516.61|1516.61|1515.04|1515.04|0
1614592800000|2021-03-01 10:00:00|1516.11|1516.11|1518.1|1518.1|1518.1|1518.1|1515.42|1515.42|0
1614593100000|2021-03-01 10:05:00|1517.57|1517.57|1518.72|1518.72|1518.72|1518.72|1517.03|1517.03|0
1614593400000|2021-03-01 10:10:00|1519.26|1519.26|1522.47|1522.47|1522.47|1522.47|1519.26|1519.26|0
1614593700000|2021-03-01 10:15:00|1521.93|1521.93|1521.28|1521.28|1522.43|1522.43|1520.82|1520.82|0
1614594000000|2021-03-01 10:20:00|1520.74|1520.74|1520.74|1520.74|1521.28|1521.28|1520.74|1520.74|0
1614594300000|2021-03-01 10:25:00|1520.2|1520.2|1520.2|1520.2|1520.74|1520.74|1520.2|1520.2|0
1614594600000|2021-03-01 10:30:00|1520.74|1520.74|1522.35|1522.35|1522.35|1522.35|1520.74|1520.74|0
1614594900000|2021-03-01 10:35:00|1522.88|1522.88|1522.31|1522.31|1523.42|1523.42|1522.31|1522.31|0
1614595200000|2021-03-01 10:40:00|1521.77|1521.77|1521.77|1521.77|1521.77|1521.77|1521.77|1521.77|0
1614595500000|2021-03-01 10:45:00|1521.65|1521.65|1521.07|1521.07|1521.65|1521.65|1521.07|1521.07|0
1614595800000|2021-03-01 10:50:00|1522.14|1522.14|1522.68|1522.68|1522.68|1522.68|1522.14|1522.14|0
1614596100000|2021-03-01 10:55:00|1523.21|1523.21|1522.52|1522.52|1523.75|1523.75|1522.52|1522.52|0
1614596400000|2021-03-01 11:00:00|1523.06|1523.06|1519.84|1519.84|1523.06|1523.06|1519.84|1519.84|0
1614596700000|2021-03-01 11:05:00|1519.31|1519.31|1517.7|1517.7|1519.31|1519.31|1517.7|1517.7|0
1614597000000|2021-03-01 11:10:00|1517.16|1517.16|1516.63|1516.63|1517.7|1517.7|1516.63|1516.63|0
1614597300000|2021-03-01 11:15:00|1516.47|1516.47|1515.94|1515.94|1517.01|1517.01|1515.94|1515.94|0
1614597600000|2021-03-01 11:20:00|1515.78|1515.78|1517.77|1517.77|1517.77|1517.77|1514.17|1514.17|0
1614597900000|2021-03-01 11:25:00|1517.81|1517.81|1518.35|1518.35|1518.35|1518.35|1517.28|1517.28|0
1614598200000|2021-03-01 11:30:00|1519.42|1519.42|1518.19|1518.19|1519.42|1519.42|1518.19|1518.19|0
1614598500000|2021-03-01 11:35:00|1517.66|1517.66|1517.12|1517.12|1518.19|1518.19|1516.58|1516.58|0
1614598800000|2021-03-01 11:40:00|1517.66|1517.66|1518.73|1518.73|1518.73|1518.73|1517.66|1517.66|0
1614599100000|2021-03-01 11:45:00|1519.26|1519.26|1518.19|1518.19|1519.26|1519.26|1518.19|1518.19|0
1614599400000|2021-03-01 11:50:00|1517.66|1517.66|1518.32|1518.32|1518.32|1518.32|1516.05|1516.05|0
1614599700000|2021-03-01 11:55:00|1517.78|1517.78|1519.92|1519.92|1519.92|1519.92|1517.78|1517.78|0
1614600000000|2021-03-01 12:00:00|1520.99|1520.99|1518.85|1518.85|1522.07|1522.07|1518.85|1518.85|0
1614600300000|2021-03-01 12:05:00|1519.39|1519.39|1518.32|1518.32|1519.39|1519.39|1518.32|1518.32|0
1614600600000|2021-03-01 12:10:00|1517.78|1517.78|1519.51|1519.51|1519.51|1519.51|1517.78|1517.78|0
1614600900000|2021-03-01 12:15:00|1520.05|1520.05|1521.12|1521.12|1521.12|1521.12|1520.05|1520.05|0
1614601200000|2021-03-01 12:20:00|1520.58|1520.58|1520.05|1520.05|1521.12|1521.12|1520.05|1520.05|0
1614601500000|2021-03-01 12:25:00|1518.98|1518.98|1518.44|1518.44|1519.51|1519.51|1518.44|1518.44|0
1614601800000|2021-03-01 12:30:00|1518.98|1518.98|1521.65|1521.65|1521.65|1521.65|1518.98|1518.98|0
1614602100000|2021-03-01 12:35:00|1521.12|1521.12|1522.23|1522.23|1522.77|1522.77|1520.58|1520.58|0
1614602400000|2021-03-01 12:40:00|1521.7|1521.7|1522.23|1522.23|1522.23|1522.23|1521.7|1521.7|0
1614602700000|2021-03-01 12:45:00|1521.7|1521.7|1521.7|1521.7|1522.23|1522.23|1521.16|1521.16|0
1614603000000|2021-03-01 12:50:00|1522.23|1522.23|1521.16|1521.16|1522.23|1522.23|1521.16|1521.16|0
1614603300000|2021-03-01 12:55:00|1520.62|1520.62|1520.09|1520.09|1520.62|1520.62|1520.09|1520.09|0
1614603600000|2021-03-01 13:00:00|1519.55|1519.55|1521.7|1521.7|1522.23|1522.23|1519.55|1519.55|0
1614603900000|2021-03-01 13:05:00|1521.16|1521.16|1521.16|1521.16|1521.16|1521.16|1521.16|1521.16|0
1614604200000|2021-03-01 13:10:00|1520.62|1520.62|1520.62|1520.62|1521.7|1521.7|1520.62|1520.62|0
1614604500000|2021-03-01 13:15:00|1520.09|1520.09|1519.02|1519.02|1520.09|1520.09|1519.02|1519.02|0
1614604800000|2021-03-01 13:20:00|1517.94|1517.94|1517.56|1517.56|1518.48|1518.48|1517.41|1517.41|0
1614605100000|2021-03-01 13:25:00|1517.03|1517.03|1515.42|1515.42|1517.56|1517.56|1515.42|1515.42|0
1614605400000|2021-03-01 13:30:00|1513.81|1513.81|1514.88|1514.88|1514.88|1514.88|1513.81|1513.81|0
1614605700000|2021-03-01 13:35:00|1515.42|1515.42|1515.42|1515.42|1515.42|1515.42|1515.42|1515.42|0
1614606000000|2021-03-01 13:40:00|1515.27|1515.27|1517.63|1517.63|1518.48|1518.48|1515.27|1515.27|0
1614606300000|2021-03-01 13:45:00|1517.1|1517.1|1516.03|1516.03|1517.1|1517.1|1516.03|1516.03|0
1614606600000|2021-03-01 13:50:00|1516.56|1516.56|1515.87|1515.87|1516.56|1516.56|1515.49|1515.49|0
1614606900000|2021-03-01 13:55:00|1516.41|1516.41|1515.72|1515.72|1516.41|1516.41|1515.72|1515.72|0
1614607200000|2021-03-01 14:00:00|1516.79|1516.79|1516.25|1516.25|1516.79|1516.79|1516.25|1516.25|0
1614607500000|2021-03-01 14:05:00|1515.18|1515.18|1517.32|1517.32|1518.4|1518.4|1515.18|1515.18|0
1614607800000|2021-03-01 14:10:00|1517.48|1517.48|1517.79|1517.79|1518.17|1518.17|1517.48|1517.48|0
1614608100000|2021-03-01 14:15:00|1518.33|1518.33|1519.93|1519.93|1521.01|1521.01|1518.33|1518.33|0
1614608400000|2021-03-01 14:20:00|1519.4|1519.4|1519.4|1519.4|1520.47|1520.47|1519.4|1519.4|0
1614608700000|2021-03-01 14:25:00|1519.36|1519.36|1519.89|1519.89|1519.89|1519.89|1518.82|1518.82|0
1614609000000|2021-03-01 14:30:00|1520.43|1520.43|1519.36|1519.36|1522.04|1522.04|1519.36|1519.36|0
1614609300000|2021-03-01 14:35:00|1518.82|1518.82|1519.89|1519.89|1521.5|1521.5|1518.82|1518.82|0
1614609600000|2021-03-01 14:40:00|1519.36|1519.36|1519.93|1519.93|1521.01|1521.01|1519.36|1519.36|0
1614609900000|2021-03-01 14:45:00|1519.4|1519.4|1519.93|1519.93|1519.93|1519.93|1518.86|1518.86|0
1614610200000|2021-03-01 14:50:00|1520.47|1520.47|1519.4|1519.4|1520.47|1520.47|1519.4|1519.4|0
1614610500000|2021-03-01 14:55:00|1518.86|1518.86|1519.24|1519.24|1520.31|1520.31|1518.86|1518.86|0
1614610800000|2021-03-01 15:00:00|1520.31|1520.31|1520.85|1520.85|1522.46|1522.46|1520.31|1520.31|0
1614611100000|2021-03-01 15:05:00|1520.31|1520.31|1520.85|1520.85|1521.39|1521.39|1519.62|1519.62|0
1614611400000|2021-03-01 15:10:00|1519.78|1519.78|1519.24|1519.24|1520.85|1520.85|1519.24|1519.24|0
1614611700000|2021-03-01 15:15:00|1518.71|1518.71|1520.31|1520.31|1520.31|1520.31|1518.71|1518.71|0
1614612000000|2021-03-01 15:20:00|1520.85|1520.85|1521.39|1521.39|1521.39|1521.39|1520.85|1520.85|0
1614612300000|2021-03-01 15:25:00|1520.85|1520.85|1517.75|1517.75|1520.85|1520.85|1517.75|1517.75|0
1614612600000|2021-03-01 15:30:00|1518.28|1518.28|1519.4|1519.4|1519.4|1519.4|1518.28|1518.28|0
1614612900000|2021-03-01 15:35:00|1519.93|1519.93|1518.86|1518.86|1519.93|1519.93|1518.86|1518.86|0
1614613200000|2021-03-01 15:40:00|1519.4|1519.4|1519.93|1519.93|1519.93|1519.93|1519.4|1519.4|0
1614613500000|2021-03-01 15:45:00|1520.47|1520.47|1521.54|1521.54|1521.54|1521.54|1520.47|1520.47|0
1614613800000|2021-03-01 15:50:00|1522.08|1522.08|1521.01|1521.01|1523.15|1523.15|1521.01|1521.01|0
1614614100000|2021-03-01 15:55:00|1522.61|1522.61|1524.76|1524.76|1524.76|1524.76|1522.08|1522.08|0
1614614400000|2021-03-01 16:00:00|1525.29|1525.29|1523.3|1523.3|1525.83|1525.83|1523.15|1523.15|0
1614614700000|2021-03-01 16:05:00|1522.77|1522.77|1522.23|1522.23|1522.77|1522.77|1521.16|1521.16|0
1614615000000|2021-03-01 16:10:00|1521.7|1521.7|1522.18|1522.18|1522.26|1522.26|1520.93|1520.93|0
1614615300000|2021-03-01 16:15:00|1522.68|1522.68|1523.37|1523.37|1523.9|1523.9|1522.3|1522.3|0
1614615600000|2021-03-01 16:20:00|1522.83|1522.83|1521.84|1521.84|1522.91|1522.91|1520.77|1520.77|0
1614615900000|2021-03-01 16:25:00|1522|1522|1521.69|1521.69|1524.14|1524.14|1520.24|1520.24|0
1614672900000|2021-03-02 08:15:00|1537.77|1537.77|1541|1541|1541|1541|1537.24|1537.24|0
1614673200000|2021-03-02 08:20:00|1540.46|1540.46|1544.6|1544.6|1545.82|1545.82|1539.93|1539.93|0
1614673500000|2021-03-02 08:25:00|1545.67|1545.67|1539.77|1539.77|1545.67|1545.67|1539.24|1539.24|0
1614673800000|2021-03-02 08:30:00|1539.24|1539.24|1540.31|1540.31|1540.85|1540.85|1538.17|1538.17|0
1614674100000|2021-03-02 08:35:00|1540.85|1540.85|1542.99|1542.99|1545.13|1545.13|1540.85|1540.85|0
1614674400000|2021-03-02 08:40:00|1544.6|1544.6|1541.92|1541.92|1544.6|1544.6|1541.92|1541.92|0
1614674700000|2021-03-02 08:45:00|1542.45|1542.45|1544.06|1544.06|1544.06|1544.06|1541.38|1541.38|0
1614675000000|2021-03-02 08:50:00|1543.52|1543.52|1539.77|1539.77|1543.52|1543.52|1539.77|1539.77|0
1614675300000|2021-03-02 08:55:00|1538.7|1538.7|1535.82|1535.82|1539.03|1539.03|1534.74|1534.74|0
1614675600000|2021-03-02 09:00:00|1535.28|1535.28|1534.21|1534.21|1536.89|1536.89|1534.21|1534.21|0
1614675900000|2021-03-02 09:05:00|1532.6|1532.6|1531.53|1531.53|1534.74|1534.74|1531.53|1531.53|0
1614676200000|2021-03-02 09:10:00|1530.99|1530.99|1528.73|1528.73|1530.99|1530.99|1528.73|1528.73|0
1614676500000|2021-03-02 09:15:00|1527.65|1527.65|1521.61|1521.61|1527.65|1527.65|1521.61|1521.61|0
1614676800000|2021-03-02 09:20:00|1521.07|1521.07|1518.39|1518.39|1522.14|1522.14|1518.39|1518.39|0
1614677100000|2021-03-02 09:25:00|1518.93|1518.93|1521.45|1521.45|1521.61|1521.61|1518.93|1518.93|0
1614677400000|2021-03-02 09:30:00|1521.99|1521.99|1522.52|1522.52|1523.59|1523.59|1521.45|1521.45|0
1614677700000|2021-03-02 09:35:00|1523.06|1523.06|1526.5|1526.5|1526.5|1526.5|1523.06|1523.06|0
1614678000000|2021-03-02 09:40:00|1526.65|1526.65|1528.42|1528.42|1529.49|1529.49|1526.65|1526.65|0
1614678300000|2021-03-02 09:45:00|1529.49|1529.49|1529.95|1529.95|1531.02|1531.02|1528.42|1528.42|0
1614678600000|2021-03-02 09:50:00|1530.49|1530.49|1533.7|1533.7|1533.7|1533.7|1529.95|1529.95|0
1614678900000|2021-03-02 09:55:00|1535.31|1535.31|1535.16|1535.16|1535.85|1535.85|1534.24|1534.24|0
1614679200000|2021-03-02 10:00:00|1535.24|1535.24|1537.3|1537.3|1538.37|1538.37|1535.16|1535.16|0
1614679500000|2021-03-02 10:05:00|1538.91|1538.91|1537.3|1537.3|1539.44|1539.44|1537.3|1537.3|0
1614679800000|2021-03-02 10:10:00|1537.84|1537.84|1537.3|1537.3|1539.98|1539.98|1537.3|1537.3|0
1614680100000|2021-03-02 10:15:00|1537.84|1537.84|1535.16|1535.16|1538.37|1538.37|1535.16|1535.16|0
1614680400000|2021-03-02 10:20:00|1534.09|1534.09|1533.55|1533.55|1534.09|1534.09|1533.55|1533.55|0
1614680700000|2021-03-02 10:25:00|1533.59|1533.59|1533.59|1533.59|1533.59|1533.59|1532.52|1532.52|0
1614681000000|2021-03-02 10:30:00|1533.05|1533.05|1535.73|1535.73|1535.73|1535.73|1533.05|1533.05|0
1614681300000|2021-03-02 10:35:00|1535.2|1535.2|1534.66|1534.66|1535.73|1535.73|1534.66|1534.66|0
1614681600000|2021-03-02 10:40:00|1535.2|1535.2|1534.66|1534.66|1535.24|1535.24|1534.66|1534.66|0
1614681900000|2021-03-02 10:45:00|1534.13|1534.13|1534.66|1534.66|1535.2|1535.2|1534.13|1534.13|0
1614682200000|2021-03-02 10:50:00|1533.59|1533.59|1534.13|1534.13|1534.13|1534.13|1533.59|1533.59|0
1614682500000|2021-03-02 10:55:00|1533.05|1533.05|1533.01|1533.01|1534.09|1534.09|1531.98|1531.98|0
1614682800000|2021-03-02 11:00:00|1533.55|1533.55|1534.66|1534.66|1534.66|1534.66|1533.01|1533.01|0
1614683100000|2021-03-02 11:05:00|1533.59|1533.59|1531.94|1531.94|1533.59|1533.59|1531.94|1531.94|0
1614683400000|2021-03-02 11:10:00|1532.48|1532.48|1533.05|1533.05|1533.05|1533.05|1532.48|1532.48|0
1614684000000|2021-03-02 11:20:00|1533.59|1533.59|1533.59|1533.59|1533.59|1533.59|1533.59|1533.59|0
1614684300000|2021-03-02 11:25:00|1534.13|1534.13|1534.13|1534.13|1534.66|1534.66|1533.59|1533.59|0
1614684600000|2021-03-02 11:30:00|1533.59|1533.59|1533.55|1533.55|1533.59|1533.59|1533.55|1533.55|0
1614684900000|2021-03-02 11:35:00|1533.01|1533.01|1531.79|1531.79|1533.01|1533.01|1531.79|1531.79|0
1614685200000|2021-03-02 11:40:00|1531.83|1531.83|1531.83|1531.83|1531.83|1531.83|1531.83|1531.83|0
1614685500000|2021-03-02 11:45:00|1531.29|1531.29|1530.22|1530.22|1531.29|1531.29|1530.22|1530.22|0
1614685800000|2021-03-02 11:50:00|1529.68|1529.68|1529.68|1529.68|1529.68|1529.68|1529.15|1529.15|0
1614686100000|2021-03-02 11:55:00|1529.53|1529.53|1528.46|1528.46|1529.53|1529.53|1528.46|1528.46|0
1614686400000|2021-03-02 12:00:00|1528.99|1528.99|1529.53|1529.53|1529.53|1529.53|1528.99|1528.99|0
1614686700000|2021-03-02 12:05:00|1530.07|1530.07|1527.39|1527.39|1530.07|1530.07|1527.39|1527.39|0
1614687300000|2021-03-02 12:15:00|1528.46|1528.46|1526.31|1526.31|1528.46|1528.46|1526.31|1526.31|0
1614687600000|2021-03-02 12:20:00|1526.16|1526.16|1525.85|1525.85|1526.54|1526.54|1525.85|1525.85|0
1614687900000|2021-03-02 12:25:00|1525.81|1525.81|1525.81|1525.81|1525.81|1525.81|1525.81|1525.81|0
1614688200000|2021-03-02 12:30:00|1525.27|1525.27|1522.75|1522.75|1525.27|1525.27|1522.75|1522.75|0
1614688500000|2021-03-02 12:35:00|1523.28|1523.28|1523.82|1523.82|1524.36|1524.36|1523.28|1523.28|0
1614688800000|2021-03-02 12:40:00|1524.36|1524.36|1524.89|1524.89|1524.89|1524.89|1524.36|1524.36|0
1614689400000|2021-03-02 12:50:00|1524.36|1524.36|1523.97|1523.97|1524.51|1524.51|1523.97|1523.97|0
1614689700000|2021-03-02 12:55:00|1523.44|1523.44|1523.44|1523.44|1523.44|1523.44|1523.44|1523.44|0
1614690000000|2021-03-02 13:00:00|1522.9|1522.9|1521.3|1521.3|1522.9|1522.9|1520.76|1520.76|0
1614690300000|2021-03-02 13:05:00|1521.83|1521.83|1522.9|1522.9|1522.9|1522.9|1521.83|1521.83|0
1614690600000|2021-03-02 13:10:00|1522.37|1522.37|1521.3|1521.3|1522.37|1522.37|1521.3|1521.3|0
1614690900000|2021-03-02 13:15:00|1520.76|1520.76|1520.76|1520.76|1520.76|1520.76|1520.76|1520.76|0
1614691200000|2021-03-02 13:20:00|1520.22|1520.22|1521.83|1521.83|1521.83|1521.83|1520.22|1520.22|0
1614691500000|2021-03-02 13:25:00|1522.37|1522.37|1522.9|1522.9|1522.9|1522.9|1522.37|1522.37|0
1614691800000|2021-03-02 13:30:00|1522.37|1522.37|1522.37|1522.37|1522.37|1522.37|1521.83|1521.83|0
1614692100000|2021-03-02 13:35:00|1522.9|1522.9|1522.37|1522.37|1522.9|1522.9|1522.37|1522.37|0
1614692400000|2021-03-02 13:40:00|1521.3|1521.3|1521.83|1521.83|1521.83|1521.83|1521.3|1521.3|0
1614692700000|2021-03-02 13:45:00|1521.3|1521.3|1522.37|1522.37|1522.37|1522.37|1521.3|1521.3|0
1614693000000|2021-03-02 13:50:00|1522.9|1522.9|1523.44|1523.44|1523.44|1523.44|1522.37|1522.37|0
1614693300000|2021-03-02 13:55:00|1523.97|1523.97|1523.97|1523.97|1523.97|1523.97|1522.9|1522.9|0
1614693600000|2021-03-02 14:00:00|1524.02|1524.02|1525.09|1525.09|1525.09|1525.09|1524.02|1524.02|0
1614693900000|2021-03-02 14:05:00|1525.05|1525.05|1524.51|1524.51|1525.05|1525.05|1523.97|1523.97|0
1614694200000|2021-03-02 14:10:00|1525.05|1525.05|1524.55|1524.55|1525.05|1525.05|1523.97|1523.97|0
1614694800000|2021-03-02 14:20:00|1525.09|1525.09|1527.77|1527.77|1527.77|1527.77|1525.09|1525.09|0
1614695100000|2021-03-02 14:25:00|1528.3|1528.3|1529.37|1529.37|1529.91|1529.91|1528.3|1528.3|0
1614695400000|2021-03-02 14:30:00|1529.91|1529.91|1534.2|1534.2|1534.2|1534.2|1529.91|1529.91|0
1614695700000|2021-03-02 14:35:00|1535.81|1535.81|1534.73|1534.73|1536.34|1536.34|1534.73|1534.73|0
1614696000000|2021-03-02 14:40:00|1534.2|1534.2|1531.02|1531.02|1534.73|1534.73|1530.49|1530.49|0
1614696300000|2021-03-02 14:45:00|1531.56|1531.56|1529.42|1529.42|1532.1|1532.1|1527.81|1527.81|0
1614696600000|2021-03-02 14:50:00|1528.88|1528.88|1530.18|1530.18|1530.71|1530.71|1527.34|1527.34|0
1614696900000|2021-03-02 14:55:00|1529.64|1529.64|1528.61|1528.61|1529.64|1529.64|1528.57|1528.57|0
1614697200000|2021-03-02 15:00:00|1528.08|1528.08|1523.25|1523.25|1528.08|1528.08|1521.65|1521.65|0
1614697500000|2021-03-02 15:05:00|1523.79|1523.79|1524.24|1524.24|1524.78|1524.78|1521.03|1521.03|0
1614697800000|2021-03-02 15:10:00|1524.78|1524.78|1523.28|1523.28|1524.78|1524.78|1522.21|1522.21|0
1614698100000|2021-03-02 15:15:00|1524.36|1524.36|1523.28|1523.28|1524.36|1524.36|1522.75|1522.75|0
1614698400000|2021-03-02 15:20:00|1523.82|1523.82|1523.66|1523.66|1523.82|1523.82|1523.13|1523.13|0
1614698700000|2021-03-02 15:25:00|1522.59|1522.59|1521.83|1521.83|1523.44|1523.44|1521.83|1521.83|0
1614699000000|2021-03-02 15:30:00|1522.37|1522.37|1523.97|1523.97|1523.97|1523.97|1522.37|1522.37|0
1614699300000|2021-03-02 15:35:00|1523.44|1523.44|1523.44|1523.44|1523.97|1523.97|1523.44|1523.44|0
1614699600000|2021-03-02 15:40:00|1525.05|1525.05|1525.58|1525.58|1525.58|1525.58|1525.05|1525.05|0
1614699900000|2021-03-02 15:45:00|1525.05|1525.05|1525.05|1525.05|1525.05|1525.05|1523.97|1523.97|0
1614700200000|2021-03-02 15:50:00|1525.58|1525.58|1525.2|1525.2|1526.27|1526.27|1525.2|1525.2|0
1614700500000|2021-03-02 15:55:00|1524.67|1524.67|1524.67|1524.67|1525.74|1525.74|1524.13|1524.13|0
1614700800000|2021-03-02 16:00:00|1525.2|1525.2|1523.59|1523.59|1525.2|1525.2|1523.59|1523.59|0
1614701100000|2021-03-02 16:05:00|1523.68|1523.68|1524.21|1524.21|1524.21|1524.21|1523.68|1523.68|0
1614701400000|2021-03-02 16:10:00|1524.17|1524.17|1524.17|1524.17|1524.17|1524.17|1522.56|1522.56|0
1614701700000|2021-03-02 16:15:00|1523.64|1523.64|1522.56|1522.56|1523.64|1523.64|1521.49|1521.49|0
1614702000000|2021-03-02 16:20:00|1523.1|1523.1|1523.02|1523.02|1523.75|1523.75|1522.44|1522.44|0
1614702300000|2021-03-02 16:25:00|1522.48|1522.48|1524.93|1524.93|1524.93|1524.93|1522.48|1522.48|0
1614759300000|2021-03-03 08:15:00|1534.41|1534.41|1534.26|1534.26|1535.33|1535.33|1533.19|1533.19|0
1614759600000|2021-03-03 08:20:00|1533.19|1533.19|1532.65|1532.65|1535.33|1535.33|1532.65|1532.65|0
1614759900000|2021-03-03 08:25:00|1532.5|1532.5|1530.89|1530.89|1534.1|1534.1|1530.89|1530.89|0
1614760200000|2021-03-03 08:30:00|1531.42|1531.42|1531.59|1531.59|1533.03|1533.03|1530.89|1530.89|0
1614760500000|2021-03-03 08:35:00|1532.66|1532.66|1531.05|1531.05|1532.66|1532.66|1531.05|1531.05|0
1614760800000|2021-03-03 08:40:00|1531.59|1531.59|1529.45|1529.45|1532.12|1532.12|1529.45|1529.45|0
1614761100000|2021-03-03 08:45:00|1528.91|1528.91|1529.98|1529.98|1529.98|1529.98|1528.37|1528.37|0
1614761400000|2021-03-03 08:50:00|1530.52|1530.52|1529.98|1529.98|1530.52|1530.52|1529.98|1529.98|0
1614761700000|2021-03-03 08:55:00|1530.14|1530.14|1530.1|1530.1|1530.67|1530.67|1529.6|1529.6|0
1614762000000|2021-03-03 09:00:00|1529.56|1529.56|1529.02|1529.02|1530.1|1530.1|1529.02|1529.02|0
1614762300000|2021-03-03 09:05:00|1528.49|1528.49|1529.56|1529.56|1529.56|1529.56|1527.95|1527.95|0
1614762600000|2021-03-03 09:10:00|1530.1|1530.1|1533.31|1533.31|1533.31|1533.31|1530.1|1530.1|0
1614762900000|2021-03-03 09:15:00|1532.77|1532.77|1532.24|1532.24|1533.85|1533.85|1532.24|1532.24|0
1614763200000|2021-03-03 09:20:00|1531.7|1531.7|1534.96|1534.96|1536.03|1536.03|1531.7|1531.7|0
1614763500000|2021-03-03 09:25:00|1534.42|1534.42|1534.38|1534.38|1534.42|1534.42|1533.85|1533.85|0
1614763800000|2021-03-03 09:30:00|1535.45|1535.45|1534.54|1534.54|1536.14|1536.14|1534.54|1534.54|0
1614764100000|2021-03-03 09:35:00|1535.07|1535.07|1536.91|1536.91|1536.91|1536.91|1534.23|1534.23|0
1614764400000|2021-03-03 09:40:00|1537.98|1537.98|1539.59|1539.59|1540.12|1540.12|1537.98|1537.98|0
1614764700000|2021-03-03 09:45:00|1540.12|1540.12|1538.67|1538.67|1540.12|1540.12|1538.67|1538.67|0
1614765000000|2021-03-03 09:50:00|1538.13|1538.13|1539.74|1539.74|1540.28|1540.28|1537.6|1537.6|0
1614765300000|2021-03-03 09:55:00|1539.2|1539.2|1538.71|1538.71|1539.25|1539.25|1538.71|1538.71|0
1614765600000|2021-03-03 10:00:00|1539.25|1539.25|1538.17|1538.17|1539.25|1539.25|1538.17|1538.17|0
1614765900000|2021-03-03 10:05:00|1537.64|1537.64|1538.71|1538.71|1540.32|1540.32|1537.64|1537.64|0
1614766200000|2021-03-03 10:10:00|1539.25|1539.25|1538.71|1538.71|1539.25|1539.25|1538.17|1538.17|0
1614766500000|2021-03-03 10:15:00|1539.25|1539.25|1541.93|1541.93|1542.46|1542.46|1539.25|1539.25|0
1614766800000|2021-03-03 10:20:00|1541.39|1541.39|1538.71|1538.71|1541.39|1541.39|1538.71|1538.71|0
1614767100000|2021-03-03 10:25:00|1537.64|1537.64|1537.1|1537.1|1538.17|1538.17|1536.57|1536.57|0
1614767400000|2021-03-03 10:30:00|1537.64|1537.64|1537.1|1537.1|1538.17|1538.17|1536.57|1536.57|0
1614767700000|2021-03-03 10:35:00|1536.95|1536.95|1535.19|1535.19|1536.95|1536.95|1534.65|1534.65|0
1614768000000|2021-03-03 10:40:00|1535.72|1535.72|1536.75|1536.75|1536.75|1536.75|1535.19|1535.19|0
1614768300000|2021-03-03 10:45:00|1537.82|1537.82|1537.82|1537.82|1538.89|1538.89|1537.82|1537.82|0
1614768600000|2021-03-03 10:50:00|1538.36|1538.36|1535.72|1535.72|1538.36|1538.36|1535.19|1535.19|0
1614768900000|2021-03-03 10:55:00|1536.26|1536.26|1537.1|1537.1|1537.1|1537.1|1536.26|1536.26|0
1614769200000|2021-03-03 11:00:00|1536.57|1536.57|1534.69|1534.69|1536.57|1536.57|1533.85|1533.85|0
1614769500000|2021-03-03 11:05:00|1534.16|1534.16|1535.92|1535.92|1535.92|1535.92|1534.16|1534.16|0
1614769800000|2021-03-03 11:10:00|1535.38|1535.38|1534.85|1534.85|1535.38|1535.38|1534.31|1534.31|0
1614770100000|2021-03-03 11:15:00|1534.89|1534.89|1536.45|1536.45|1536.45|1536.45|1534.35|1534.35|0
1614770400000|2021-03-03 11:20:00|1536.99|1536.99|1536.45|1536.45|1536.99|1536.99|1535.92|1535.92|0
1614770700000|2021-03-03 11:25:00|1535.92|1535.92|1536.45|1536.45|1536.99|1536.99|1535.92|1535.92|0
1614771000000|2021-03-03 11:30:00|1536.99|1536.99|1536.99|1536.99|1536.99|1536.99|1536.99|1536.99|0
1614771300000|2021-03-03 11:35:00|1536.45|1536.45|1536.99|1536.99|1536.99|1536.99|1536.45|1536.45|0
1614771600000|2021-03-03 11:40:00|1536.45|1536.45|1535.23|1535.23|1536.45|1536.45|1535.23|1535.23|0
1614771900000|2021-03-03 11:45:00|1536.3|1536.3|1535.76|1535.76|1536.3|1536.3|1535.76|1535.76|0
1614772200000|2021-03-03 11:50:00|1535.23|1535.23|1534.16|1534.16|1535.23|1535.23|1533.62|1533.62|0
1614772500000|2021-03-03 11:55:00|1534.69|1534.69|1533.85|1533.85|1534.69|1534.69|1533.85|1533.85|0
1614772800000|2021-03-03 12:00:00|1534.38|1534.38|1534.38|1534.38|1534.38|1534.38|1534.38|1534.38|0
1614773100000|2021-03-03 12:05:00|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|0
1614773400000|2021-03-03 12:10:00|1534.38|1534.38|1535.99|1535.99|1535.99|1535.99|1534.38|1534.38|0
1614773700000|2021-03-03 12:15:00|1535.45|1535.45|1534.38|1534.38|1535.45|1535.45|1534.38|1534.38|0
1614774000000|2021-03-03 12:20:00|1534.92|1534.92|1534.92|1534.92|1534.92|1534.92|1534.38|1534.38|0
1614774300000|2021-03-03 12:25:00|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|1533.85|0
1614774600000|2021-03-03 12:30:00|1533.31|1533.31|1532.77|1532.77|1533.31|1533.31|1532.77|1532.77|0
1614774900000|2021-03-03 12:35:00|1531.7|1531.7|1532.24|1532.24|1532.39|1532.39|1531.7|1531.7|0
1614775200000|2021-03-03 12:40:00|1532.08|1532.08|1532.08|1532.08|1532.08|1532.08|1529.94|1529.94|0
1614775500000|2021-03-03 12:45:00|1532.62|1532.62|1531.93|1531.93|1532.77|1532.77|1531.55|1531.55|0
1614775800000|2021-03-03 12:50:00|1532.46|1532.46|1532.62|1532.62|1532.62|1532.62|1531.93|1531.93|0
1614776100000|2021-03-03 12:55:00|1532.77|1532.77|1532.24|1532.24|1532.77|1532.77|1531.7|1531.7|0
1614776400000|2021-03-03 13:00:00|1531.7|1531.7|1531.7|1531.7|1532.77|1532.77|1531.7|1531.7|0
1614776700000|2021-03-03 13:05:00|1531.17|1531.17|1530.67|1530.67|1531.17|1531.17|1530.63|1530.63|0
1614777000000|2021-03-03 13:10:00|1531.21|1531.21|1532.86|1532.86|1533.39|1533.39|1531.21|1531.21|0
1614777300000|2021-03-03 13:15:00|1532.77|1532.77|1536.22|1536.22|1536.22|1536.22|1532.24|1532.24|0
1614777600000|2021-03-03 13:20:00|1536.75|1536.75|1538.89|1538.89|1539.43|1539.43|1536.75|1536.75|0
1614777900000|2021-03-03 13:25:00|1539.43|1539.43|1545.48|1545.48|1545.48|1545.48|1539.43|1539.43|0
1614778200000|2021-03-03 13:30:00|1544.94|1544.94|1543.18|1543.18|1544.99|1544.99|1542.8|1542.8|0
1614778500000|2021-03-03 13:35:00|1542.11|1542.11|1542.65|1542.65|1543.18|1543.18|1539.97|1539.97|0
1614778800000|2021-03-03 13:40:00|1542.11|1542.11|1543.18|1543.18|1545.33|1545.33|1541.57|1541.57|0
1614779100000|2021-03-03 13:45:00|1542.65|1542.65|1538.36|1538.36|1542.65|1542.65|1538.36|1538.36|0
1614779400000|2021-03-03 13:50:00|1539.43|1539.43|1545.86|1545.86|1546.4|1546.4|1539.43|1539.43|0
1614779700000|2021-03-03 13:55:00|1547.47|1547.47|1558.03|1558.03|1559.64|1559.64|1547.47|1547.47|0
1614780000000|2021-03-03 14:00:00|1557.5|1557.5|1569.28|1569.28|1569.28|1569.28|1557.5|1557.5|0
1614780300000|2021-03-03 14:05:00|1568.75|1568.75|1578.39|1578.39|1578.39|1578.39|1563.93|1563.93|0
1614780600000|2021-03-03 14:10:00|1576.79|1576.79|1599.98|1599.98|1602.66|1602.66|1576.79|1576.79|0
1614780900000|2021-03-03 14:15:00|1596.23|1596.23|1596.92|1596.92|1603.89|1603.89|1583.53|1583.53|0
1614781200000|2021-03-03 14:20:00|1596.39|1596.39|1602.82|1602.82|1603.35|1603.35|1593.17|1593.17|0
1614781500000|2021-03-03 14:25:00|1603.35|1603.35|1617.29|1617.29|1654.26|1654.26|1603.35|1603.35|0
1614781800000|2021-03-03 14:30:00|1614.61|1614.61|1602.44|1602.44|1616.21|1616.21|1602.44|1602.44|0
1614782100000|2021-03-03 14:35:00|1603.51|1603.51|1599.22|1599.22|1614.23|1614.23|1599.22|1599.22|0
1614782400000|2021-03-03 14:40:00|1600.83|1600.83|1600.52|1600.52|1605.12|1605.12|1599.76|1599.76|0
1614782700000|2021-03-03 14:45:00|1599.45|1599.45|1589.49|1589.49|1599.45|1599.45|1587.88|1587.88|0
1614783000000|2021-03-03 14:50:00|1588.96|1588.96|1594.85|1594.85|1597.53|1597.53|1588.42|1588.42|0
1614783300000|2021-03-03 14:55:00|1594.32|1594.32|1598.6|1598.6|1599.67|1599.67|1594.32|1594.32|0
1614783600000|2021-03-03 15:00:00|1599.14|1599.14|1610.39|1610.39|1610.93|1610.93|1597.53|1597.53|0
1614783900000|2021-03-03 15:05:00|1609.86|1609.86|1604.03|1604.03|1610.93|1610.93|1603.5|1603.5|0
1614784200000|2021-03-03 15:10:00|1604.57|1604.57|1609.55|1609.55|1609.55|1609.55|1604.03|1604.03|0
1614784500000|2021-03-03 15:15:00|1609.01|1609.01|1598.83|1598.83|1609.01|1609.01|1597.76|1597.76|0
1614784800000|2021-03-03 15:20:00|1599.9|1599.9|1611.15|1611.15|1611.15|1611.15|1599.9|1599.9|0
1614785100000|2021-03-03 15:25:00|1610.62|1610.62|1611|1611|1612.07|1612.07|1607.94|1607.94|0
1614785400000|2021-03-03 15:30:00|1610.46|1610.46|1612.61|1612.61|1612.61|1612.61|1608.85|1608.85|0
1614785700000|2021-03-03 15:35:00|1612.07|1612.07|1611.15|1611.15|1612.61|1612.61|1611|1611|0
1614786000000|2021-03-03 15:40:00|1610.62|1610.62|1612.83|1612.83|1613.14|1613.14|1607.78|1607.78|0
1614786300000|2021-03-03 15:45:00|1612.3|1612.3|1612.14|1612.14|1613.9|1613.9|1610.69|1610.69|0
1614786600000|2021-03-03 15:50:00|1613.21|1613.21|1613.21|1613.21|1613.75|1613.75|1612.14|1612.14|0
1614786900000|2021-03-03 15:55:00|1613.75|1613.75|1613.06|1613.06|1615.2|1615.2|1612.14|1612.14|0
1614787200000|2021-03-03 16:00:00|1612.52|1612.52|1613.37|1613.37|1614.28|1614.28|1611.99|1611.99|0
1614787500000|2021-03-03 16:05:00|1612.83|1612.83|1612.14|1612.14|1613.75|1613.75|1612.14|1612.14|0
1614787800000|2021-03-03 16:10:00|1612.68|1612.68|1611.6|1611.6|1613.75|1613.75|1611.6|1611.6|0
1614788100000|2021-03-03 16:15:00|1612.68|1612.68|1610|1610|1613.21|1613.21|1609.46|1609.46|0
1614788400000|2021-03-03 16:20:00|1609.46|1609.46|1608.39|1608.39|1609.46|1609.46|1606.25|1606.25|0
1614788700000|2021-03-03 16:25:00|1607.85|1607.85|1611.31|1611.31|1611.76|1611.76|1607.85|1607.85|0
1614845700000|2021-03-04 08:15:00|1608.95|1608.95|1603.63|1603.63|1608.95|1608.95|1603.63|1603.63|0
1614846000000|2021-03-04 08:20:00|1602.56|1602.56|1598.81|1598.81|1603.1|1603.1|1595.6|1595.6|0
1614846300000|2021-03-04 08:25:00|1596.67|1596.67|1595.6|1595.6|1598.28|1598.28|1592.38|1592.38|0
1614846600000|2021-03-04 08:30:00|1595.06|1595.06|1590.77|1590.77|1595.06|1595.06|1590.77|1590.77|0
1614846900000|2021-03-04 08:35:00|1590.24|1590.24|1591.87|1591.87|1591.87|1591.87|1585.94|1585.94|0
1614847200000|2021-03-04 08:40:00|1592.41|1592.41|1594.55|1594.55|1596.7|1596.7|1592.41|1592.41|0
1614847500000|2021-03-04 08:45:00|1595.09|1595.09|1594.02|1594.02|1596.16|1596.16|1594.02|1594.02|0
1614847800000|2021-03-04 08:50:00|1595.09|1595.09|1596.01|1596.01|1596.16|1596.16|1594.4|1594.4|0
1614848100000|2021-03-04 08:55:00|1596.54|1596.54|1599.22|1599.22|1599.22|1599.22|1596.54|1596.54|0
1614848400000|2021-03-04 09:00:00|1599.76|1599.76|1600.45|1600.45|1601.36|1601.36|1599.76|1599.76|0
1614848700000|2021-03-04 09:05:00|1600.98|1600.98|1602.25|1602.25|1602.25|1602.25|1600.6|1600.6|0
1614849000000|2021-03-04 09:10:00|1602.79|1602.79|1603.82|1603.82|1604.39|1604.39|1602.21|1602.21|0
1614849300000|2021-03-04 09:15:00|1604.35|1604.35|1605.47|1605.47|1605.47|1605.47|1604.35|1604.35|0
1614849600000|2021-03-04 09:20:00|1606|1606|1602.41|1602.41|1606.16|1606.16|1602.41|1602.41|0
1614849900000|2021-03-04 09:25:00|1602.36|1602.36|1600.6|1600.6|1602.36|1602.36|1598.99|1598.99|0
1614850200000|2021-03-04 09:30:00|1600.07|1600.07|1596.89|1596.89|1600.07|1600.07|1595.28|1595.28|0
1614850500000|2021-03-04 09:35:00|1597.05|1597.05|1596.36|1596.36|1597.58|1597.58|1595.82|1595.82|0
1614850800000|2021-03-04 09:40:00|1595.82|1595.82|1597.39|1597.39|1598.5|1598.5|1595.82|1595.82|0
1614851100000|2021-03-04 09:45:00|1595.78|1595.78|1597.08|1597.08|1597.61|1597.61|1595.78|1595.78|0
1614851400000|2021-03-04 09:50:00|1596.54|1596.54|1596.01|1596.01|1596.54|1596.54|1594.93|1594.93|0
1614851700000|2021-03-04 09:55:00|1596.54|1596.54|1596.54|1596.54|1597.08|1597.08|1596.01|1596.01|0
1614852000000|2021-03-04 10:00:00|1596.01|1596.01|1597.61|1597.61|1597.61|1597.61|1595.47|1595.47|0
1614852300000|2021-03-04 10:05:00|1598.15|1598.15|1599.76|1599.76|1601.9|1601.9|1598.15|1598.15|0
1614852600000|2021-03-04 10:10:00|1599.22|1599.22|1597.77|1597.77|1599.76|1599.76|1597.61|1597.61|0
1614852900000|2021-03-04 10:15:00|1597.23|1597.23|1596.16|1596.16|1597.77|1597.77|1596.16|1596.16|0
1614853200000|2021-03-04 10:20:00|1596.01|1596.01|1597.61|1597.61|1597.61|1597.61|1596.01|1596.01|0
1614853500000|2021-03-04 10:25:00|1597.08|1597.08|1598.15|1598.15|1598.15|1598.15|1597.08|1597.08|0
1614853800000|2021-03-04 10:30:00|1598.68|1598.68|1599.22|1599.22|1599.22|1599.22|1598.68|1598.68|0
1614854100000|2021-03-04 10:35:00|1598.68|1598.68|1598.15|1598.15|1598.68|1598.68|1597.08|1597.08|0
1614854400000|2021-03-04 10:40:00|1598.68|1598.68|1598.68|1598.68|1599.22|1599.22|1598.15|1598.15|0
1614854700000|2021-03-04 10:45:00|1599.22|1599.22|1600.83|1600.83|1600.83|1600.83|1599.22|1599.22|0
1614855000000|2021-03-04 10:50:00|1601.36|1601.36|1597.08|1597.08|1601.36|1601.36|1596.54|1596.54|0
1614855300000|2021-03-04 10:55:00|1597.61|1597.61|1595.47|1595.47|1597.61|1597.61|1595.47|1595.47|0
1614855600000|2021-03-04 11:00:00|1596.01|1596.01|1596.01|1596.01|1597.08|1597.08|1594.4|1594.4|0
1614855900000|2021-03-04 11:05:00|1597.08|1597.08|1594.93|1594.93|1597.08|1597.08|1594.4|1594.4|0
1614856200000|2021-03-04 11:10:00|1594.4|1594.4|1589.57|1589.57|1594.93|1594.93|1588.5|1588.5|0
1614856500000|2021-03-04 11:15:00|1588.5|1588.5|1591.18|1591.18|1591.18|1591.18|1588.5|1588.5|0
1614856800000|2021-03-04 11:20:00|1590.65|1590.65|1589.57|1589.57|1591.72|1591.72|1588.5|1588.5|0
1614857100000|2021-03-04 11:25:00|1589.04|1589.04|1589.73|1589.73|1589.73|1589.73|1589.04|1589.04|0
1614857400000|2021-03-04 11:30:00|1590.27|1590.27|1590.27|1590.27|1590.27|1590.27|1589.19|1589.19|0
1614857700000|2021-03-04 11:35:00|1590.8|1590.8|1591.38|1591.38|1591.38|1591.38|1590.27|1590.27|0
1614858000000|2021-03-04 11:40:00|1591.91|1591.91|1591.91|1591.91|1591.91|1591.91|1591.38|1591.38|0
1614858300000|2021-03-04 11:45:00|1592.45|1592.45|1590.84|1590.84|1592.45|1592.45|1590.84|1590.84|0
1614858600000|2021-03-04 11:50:00|1591.38|1591.38|1594.75|1594.75|1594.75|1594.75|1591.38|1591.38|0
1614858900000|2021-03-04 11:55:00|1595.82|1595.82|1593.68|1593.68|1596.36|1596.36|1593.68|1593.68|0
1614859200000|2021-03-04 12:00:00|1593.14|1593.14|1595.82|1595.82|1595.82|1595.82|1592.07|1592.07|0
1614859500000|2021-03-04 12:05:00|1596.36|1596.36|1596.89|1596.89|1596.89|1596.89|1595.82|1595.82|0
1614859800000|2021-03-04 12:10:00|1596.36|1596.36|1596.89|1596.89|1596.89|1596.89|1596.36|1596.36|0
1614860100000|2021-03-04 12:15:00|1596.36|1596.36|1595.28|1595.28|1596.36|1596.36|1593.14|1593.14|0
1614860400000|2021-03-04 12:20:00|1594.75|1594.75|1595.28|1595.28|1595.28|1595.28|1594.21|1594.21|0
1614860700000|2021-03-04 12:25:00|1594.75|1594.75|1595.28|1595.28|1595.28|1595.28|1594.75|1594.75|0
1614861000000|2021-03-04 12:30:00|1594.75|1594.75|1590.46|1590.46|1594.75|1594.75|1590.46|1590.46|0
1614861300000|2021-03-04 12:35:00|1591|1591|1590.46|1590.46|1591|1591|1588.85|1588.85|0
1614861600000|2021-03-04 12:40:00|1589.93|1589.93|1589.93|1589.93|1589.93|1589.93|1589.93|1589.93|0
1614861900000|2021-03-04 12:45:00|1589.39|1589.39|1588.32|1588.32|1589.39|1589.39|1588.32|1588.32|0
1614862200000|2021-03-04 12:50:00|1588.85|1588.85|1588.85|1588.85|1589.01|1589.01|1588.85|1588.85|0
1614862500000|2021-03-04 12:55:00|1588.32|1588.32|1588.32|1588.32|1588.32|1588.32|1587.78|1587.78|0
1614862800000|2021-03-04 13:00:00|1588.85|1588.85|1589.93|1589.93|1589.93|1589.93|1588.32|1588.32|0
1614863100000|2021-03-04 13:05:00|1588.85|1588.85|1590.46|1590.46|1591|1591|1588.85|1588.85|0
1614863400000|2021-03-04 13:10:00|1589.93|1589.93|1592.76|1592.76|1593.3|1593.3|1589.39|1589.39|0
1614863700000|2021-03-04 13:15:00|1593.3|1593.3|1593.3|1593.3|1593.3|1593.3|1593.3|1593.3|0
1614864000000|2021-03-04 13:20:00|1592.76|1592.76|1594.37|1594.37|1594.9|1594.9|1592.76|1592.76|0
1614864300000|2021-03-04 13:25:00|1593.83|1593.83|1593.3|1593.3|1593.83|1593.83|1592.76|1592.76|0
1614864600000|2021-03-04 13:30:00|1592.76|1592.76|1593.3|1593.3|1593.83|1593.83|1592.76|1592.76|0
1614864900000|2021-03-04 13:35:00|1593.83|1593.83|1595.75|1595.75|1595.75|1595.75|1593.83|1593.83|0
1614865200000|2021-03-04 13:40:00|1596.29|1596.29|1595.75|1595.75|1597.89|1597.89|1595.75|1595.75|0
1614865500000|2021-03-04 13:45:00|1595.9|1595.9|1595.45|1595.45|1597.06|1597.06|1595.45|1595.45|0
1614865800000|2021-03-04 13:50:00|1594.92|1594.92|1596.52|1596.52|1596.52|1596.52|1594.92|1594.92|0
1614866100000|2021-03-04 13:55:00|1595.99|1595.99|1595.83|1595.83|1595.99|1595.99|1594.92|1594.92|0
1614866400000|2021-03-04 14:00:00|1596.37|1596.37|1600.12|1600.12|1600.12|1600.12|1596.37|1596.37|0
1614866700000|2021-03-04 14:05:00|1600.66|1600.66|1600.88|1600.88|1601.95|1601.95|1600.66|1600.66|0
1614867000000|2021-03-04 14:10:00|1601.42|1601.42|1601.95|1601.95|1601.95|1601.95|1601.42|1601.42|0
1614867300000|2021-03-04 14:15:00|1601.42|1601.42|1599.81|1599.81|1601.42|1601.42|1599.81|1599.81|0
1614867600000|2021-03-04 14:20:00|1599.27|1599.27|1600.35|1600.35|1600.35|1600.35|1598.74|1598.74|0
1614867900000|2021-03-04 14:25:00|1600.88|1600.88|1600.81|1600.81|1600.88|1600.88|1600.35|1600.35|0
1614868200000|2021-03-04 14:30:00|1600.97|1600.97|1600.12|1600.12|1601.5|1601.5|1599.05|1599.05|0
1614868500000|2021-03-04 14:35:00|1600.66|1600.66|1599.05|1599.05|1601.19|1601.19|1598.51|1598.51|0
1614868800000|2021-03-04 14:40:00|1598.51|1598.51|1600.84|1600.84|1600.84|1600.84|1597.94|1597.94|0
1614869100000|2021-03-04 14:45:00|1601.38|1601.38|1601.38|1601.38|1602.45|1602.45|1599.77|1599.77|0
1614869400000|2021-03-04 14:50:00|1601.91|1601.91|1604.06|1604.06|1604.06|1604.06|1601.91|1601.91|0
1614869700000|2021-03-04 14:55:00|1603.52|1603.52|1607.96|1607.96|1607.96|1607.96|1603.52|1603.52|0
1614870000000|2021-03-04 15:00:00|1607.43|1607.43|1606.13|1606.13|1607.43|1607.43|1603.79|1603.79|0
1614870300000|2021-03-04 15:05:00|1605.86|1605.86|1608.81|1608.81|1609.34|1609.34|1605.59|1605.59|0
1614870600000|2021-03-04 15:10:00|1609.34|1609.34|1611.49|1611.49|1611.49|1611.49|1609.34|1609.34|0
1614870900000|2021-03-04 15:15:00|1610.95|1610.95|1612.56|1612.56|1613.1|1613.1|1610.42|1610.42|0
1614871200000|2021-03-04 15:20:00|1612.02|1612.02|1612.71|1612.71|1613.25|1613.25|1609.88|1609.88|0
1614871500000|2021-03-04 15:25:00|1612.45|1612.45|1616.47|1616.47|1616.47|1616.47|1612.45|1612.45|0
1614871800000|2021-03-04 15:30:00|1617|1617|1618.07|1618.07|1619.14|1619.14|1617|1617|0
1614872100000|2021-03-04 15:35:00|1618.61|1618.61|1622.29|1622.29|1622.29|1622.29|1618.23|1618.23|0
1614872400000|2021-03-04 15:40:00|1621.75|1621.75|1621.22|1621.22|1621.75|1621.75|1620.15|1620.15|0
1614872700000|2021-03-04 15:45:00|1620.68|1620.68|1617|1617|1622.29|1622.29|1613.25|1613.25|0
1614873000000|2021-03-04 15:50:00|1617.54|1617.54|1619.84|1619.84|1620.91|1620.91|1617.54|1617.54|0
1614873300000|2021-03-04 15:55:00|1619.3|1619.3|1621.1|1621.1|1621.64|1621.64|1619.3|1619.3|0
1614873600000|2021-03-04 16:00:00|1621.06|1621.06|1623.21|1623.21|1623.74|1623.74|1621.06|1621.06|0
1614873900000|2021-03-04 16:05:00|1622.67|1622.67|1619.99|1619.99|1622.67|1622.67|1619.45|1619.45|0
1614874200000|2021-03-04 16:10:00|1620.53|1620.53|1618.92|1618.92|1620.53|1620.53|1618.92|1618.92|0
1614874500000|2021-03-04 16:15:00|1618.38|1618.38|1620.22|1620.22|1620.22|1620.22|1618.38|1618.38|0
1614874800000|2021-03-04 16:20:00|1620.75|1620.75|1621.44|1621.44|1621.44|1621.44|1619.14|1619.14|0
1614875100000|2021-03-04 16:25:00|1620.91|1620.91|1620.03|1620.03|1621.44|1621.44|1617.85|1617.85|0
1614932100000|2021-03-05 08:15:00|1609.54|1609.54|1605.75|1605.75|1610.08|1610.08|1604.68|1604.68|0
1614932400000|2021-03-05 08:20:00|1605.21|1605.21|1602.61|1602.61|1605.21|1605.21|1602.07|1602.07|0
1614932700000|2021-03-05 08:25:00|1601|1601|1609.61|1609.61|1609.61|1609.61|1599.93|1599.93|0
1614933000000|2021-03-05 08:30:00|1609.08|1609.08|1609.61|1609.61|1610.15|1610.15|1607.47|1607.47|0
1614933300000|2021-03-05 08:35:00|1608.01|1608.01|1608.01|1608.01|1608.54|1608.54|1606.4|1606.4|0
1614933600000|2021-03-05 08:40:00|1607.47|1607.47|1611.22|1611.22|1611.22|1611.22|1606.4|1606.4|0
1614933900000|2021-03-05 08:45:00|1610.68|1610.68|1616.96|1616.96|1616.96|1616.96|1610.68|1610.68|0
1614934200000|2021-03-05 08:50:00|1619.64|1619.64|1617.5|1617.5|1621.25|1621.25|1617.5|1617.5|0
1614934500000|2021-03-05 08:55:00|1616.42|1616.42|1621.25|1621.25|1621.78|1621.78|1616.42|1616.42|0
1614934800000|2021-03-05 09:00:00|1620.18|1620.18|1624.54|1624.54|1625.08|1625.08|1620.18|1620.18|0
1614935100000|2021-03-05 09:05:00|1624.01|1624.01|1626.69|1626.69|1626.69|1626.69|1622.94|1622.94|0
1614935400000|2021-03-05 09:10:00|1625.62|1625.62|1625.08|1625.08|1628.83|1628.83|1624.54|1624.54|0
1614935700000|2021-03-05 09:15:00|1624.01|1624.01|1622.51|1622.51|1625.62|1625.62|1622.36|1622.36|0
1614936000000|2021-03-05 09:20:00|1623.05|1623.05|1621.98|1621.98|1624.12|1624.12|1621.44|1621.44|0
1614936300000|2021-03-05 09:25:00|1623.05|1623.05|1620.37|1620.37|1623.05|1623.05|1619.3|1619.3|0
1614936600000|2021-03-05 09:30:00|1620.91|1620.91|1621.44|1621.44|1621.44|1621.44|1617.69|1617.69|0
1614936900000|2021-03-05 09:35:00|1621.98|1621.98|1624.66|1624.66|1624.66|1624.66|1621.44|1621.44|0
1614937200000|2021-03-05 09:40:00|1624.7|1624.7|1626.31|1626.31|1626.31|1626.31|1624.7|1624.7|0
1614937500000|2021-03-05 09:45:00|1626.84|1626.84|1627.3|1627.3|1627.38|1627.38|1625.24|1625.24|0
1614937800000|2021-03-05 09:50:00|1626.76|1626.76|1628.9|1628.9|1628.9|1628.9|1626.76|1626.76|0
1614938100000|2021-03-05 09:55:00|1629.98|1629.98|1634.5|1634.5|1634.5|1634.5|1629.98|1629.98|0
1614938400000|2021-03-05 10:00:00|1635.04|1635.04|1635.39|1635.39|1637.04|1637.04|1634.5|1634.5|0
1614938700000|2021-03-05 10:05:00|1634.85|1634.85|1633.78|1633.78|1635.39|1635.39|1633.78|1633.78|0
1614939000000|2021-03-05 10:10:00|1634.32|1634.32|1638.6|1638.6|1638.6|1638.6|1633.78|1633.78|0
1614939300000|2021-03-05 10:15:00|1639.14|1639.14|1648.98|1648.98|1649.52|1649.52|1638.38|1638.38|0
1614939600000|2021-03-05 10:20:00|1649.52|1649.52|1653.11|1653.11|1653.65|1653.65|1647.91|1647.91|0
1614939900000|2021-03-05 10:25:00|1653.65|1653.65|1658.63|1658.63|1659.7|1659.7|1650.97|1650.97|0
1614940200000|2021-03-05 10:30:00|1659.7|1659.7|1660.62|1660.62|1661.69|1661.69|1658.47|1658.47|0
1614940500000|2021-03-05 10:35:00|1661.69|1661.69|1671.87|1671.87|1672.4|1672.4|1661.69|1661.69|0
1614940800000|2021-03-05 10:40:00|1671.33|1671.33|1668.12|1668.12|1671.87|1671.87|1666.51|1666.51|0
1614941100000|2021-03-05 10:45:00|1667.58|1667.58|1669.73|1669.73|1671.87|1671.87|1667.58|1667.58|0
1614941400000|2021-03-05 10:50:00|1669.19|1669.19|1661.69|1661.69|1670.26|1670.26|1661.15|1661.15|0
1614941700000|2021-03-05 10:55:00|1661.15|1661.15|1659.54|1659.54|1665.97|1665.97|1659.01|1659.01|0
1614942000000|2021-03-05 11:00:00|1660.08|1660.08|1662.38|1662.38|1665.06|1665.06|1660.08|1660.08|0
1614942300000|2021-03-05 11:05:00|1661.84|1661.84|1659.09|1659.09|1661.84|1661.84|1658.63|1658.63|0
1614942600000|2021-03-05 11:10:00|1659.63|1659.63|1659.63|1659.63|1660.16|1660.16|1657.48|1657.48|0
1614942900000|2021-03-05 11:15:00|1659.94|1659.94|1660.47|1660.47|1661.01|1661.01|1658.87|1658.87|0
1614943200000|2021-03-05 11:20:00|1659.94|1659.94|1657.19|1657.19|1659.94|1659.94|1656.72|1656.72|0
1614943500000|2021-03-05 11:25:00|1656.65|1656.65|1662.55|1662.55|1662.55|1662.55|1656.65|1656.65|0
1614943800000|2021-03-05 11:30:00|1663.62|1663.62|1664.15|1664.15|1664.15|1664.15|1662.01|1662.01|0
1614944100000|2021-03-05 11:35:00|1664|1664|1664|1664|1664|1664|1664|1664|0
1614944400000|2021-03-05 11:40:00|1664.53|1664.53|1665.03|1665.03|1665.07|1665.07|1663.46|1663.46|0
1614944700000|2021-03-05 11:45:00|1665.57|1665.57|1663.96|1663.96|1666.1|1666.1|1663.42|1663.42|0
1614945000000|2021-03-05 11:50:00|1664|1664|1664.77|1664.77|1664.77|1664.77|1664|1664|0
1614945300000|2021-03-05 11:55:00|1664.24|1664.24|1662.25|1662.25|1664.24|1664.24|1662.25|1662.25|0
1614945600000|2021-03-05 12:00:00|1661.71|1661.71|1670.98|1670.98|1675.11|1675.11|1661.71|1661.71|0
1614945900000|2021-03-05 12:05:00|1673.12|1673.12|1672.97|1672.97|1674.57|1674.57|1672.97|1672.97|0
1614946200000|2021-03-05 12:10:00|1672.43|1672.43|1669.75|1669.75|1673.5|1673.5|1669.22|1669.22|0
1614946500000|2021-03-05 12:15:00|1669.91|1669.91|1669.37|1669.37|1669.91|1669.91|1667.76|1667.76|0
1614946800000|2021-03-05 12:20:00|1669.91|1669.91|1669.91|1669.91|1669.91|1669.91|1669.91|1669.91|0
1614947100000|2021-03-05 12:25:00|1669.75|1669.75|1676.18|1676.18|1676.18|1676.18|1669.75|1669.75|0
1614947400000|2021-03-05 12:30:00|1675.65|1675.65|1676.34|1676.34|1678.48|1678.48|1675.27|1675.27|0
1614947700000|2021-03-05 12:35:00|1675.8|1675.8|1674.19|1674.19|1675.8|1675.8|1674.19|1674.19|0
1614948000000|2021-03-05 12:40:00|1673.12|1673.12|1672.74|1672.74|1673.66|1673.66|1671.51|1671.51|0
1614948300000|2021-03-05 12:45:00|1672.21|1672.21|1676.49|1676.49|1676.49|1676.49|1672.21|1672.21|0
1614948600000|2021-03-05 12:50:00|1675.96|1675.96|1674.35|1674.35|1675.96|1675.96|1674.35|1674.35|0
1614948900000|2021-03-05 12:55:00|1673.81|1673.81|1673.5|1673.5|1674.35|1674.35|1673.5|1673.5|0
1614949200000|2021-03-05 13:00:00|1672.97|1672.97|1672.43|1672.43|1672.97|1672.97|1672.43|1672.43|0
1614949500000|2021-03-05 13:05:00|1671.9|1671.9|1672.81|1672.81|1672.81|1672.81|1669.75|1669.75|0
1614949800000|2021-03-05 13:10:00|1673.35|1673.35|1665.15|1665.15|1674.42|1674.42|1664.62|1664.62|0
1614950100000|2021-03-05 13:15:00|1666.76|1666.76|1671.59|1671.59|1671.59|1671.59|1666.23|1666.23|0
1614950400000|2021-03-05 13:20:00|1671.05|1671.05|1671.59|1671.59|1674.26|1674.26|1671.05|1671.05|0
1614950700000|2021-03-05 13:25:00|1671.05|1671.05|1672.66|1672.66|1672.66|1672.66|1671.05|1671.05|0
1614951000000|2021-03-05 13:30:00|1672.12|1672.12|1673.69|1673.69|1674.22|1674.22|1669.94|1669.94|0
1614951300000|2021-03-05 13:35:00|1674.22|1674.22|1686.93|1686.93|1686.93|1686.93|1674.22|1674.22|0
1614951600000|2021-03-05 13:40:00|1685.86|1685.86|1688.11|1688.11|1688.11|1688.11|1680.88|1680.88|0
1614951900000|2021-03-05 13:45:00|1689.18|1689.18|1692.4|1692.4|1692.94|1692.94|1689.18|1689.18|0
1614952200000|2021-03-05 13:50:00|1693.47|1693.47|1702.05|1702.05|1702.05|1702.05|1693.47|1693.47|0
1614952500000|2021-03-05 13:55:00|1700.97|1700.97|1700.97|1700.97|1706.87|1706.87|1698.83|1698.83|0
1614952800000|2021-03-05 14:00:00|1701.51|1701.51|1707.36|1707.36|1707.9|1707.9|1699.82|1699.82|0
1614953100000|2021-03-05 14:05:00|1707.9|1707.9|1707.52|1707.52|1711.27|1711.27|1704.3|1704.3|0
1614953400000|2021-03-05 14:10:00|1708.59|1708.59|1701.62|1701.62|1708.59|1708.59|1698.94|1698.94|0
1614953700000|2021-03-05 14:15:00|1702.16|1702.16|1704.3|1704.3|1704.3|1704.3|1699.48|1699.48|0
1614954000000|2021-03-05 14:20:00|1704.84|1704.84|1705.37|1705.37|1706.98|1706.98|1702.7|1702.7|0
1614954300000|2021-03-05 14:25:00|1705.91|1705.91|1705.91|1705.91|1709.66|1709.66|1705.91|1705.91|0
1614954600000|2021-03-05 14:30:00|1704.84|1704.84|1699.17|1699.17|1704.84|1704.84|1696.34|1696.34|0
1614954900000|2021-03-05 14:35:00|1698.63|1698.63|1712.95|1712.95|1714.56|1714.56|1697.94|1697.94|0
1614955200000|2021-03-05 14:40:00|1713.48|1713.48|1711.88|1711.88|1715.09|1715.09|1709.2|1709.2|0
1614955500000|2021-03-05 14:45:00|1711.34|1711.34|1716.16|1716.16|1722.59|1722.59|1711.34|1711.34|0
1614955800000|2021-03-05 14:50:00|1715.09|1715.09|1719.04|1719.04|1723.86|1723.86|1711.34|1711.34|0
1614956100000|2021-03-05 14:55:00|1720.11|1720.11|1715.82|1715.82|1720.65|1720.65|1715.82|1715.82|0
1614956400000|2021-03-05 15:00:00|1715.29|1715.29|1716.89|1716.89|1717.97|1717.97|1712.61|1712.61|0
1614956700000|2021-03-05 15:05:00|1716.36|1716.36|1719.57|1719.57|1720.11|1720.11|1716.36|1716.36|0
1614957000000|2021-03-05 15:10:00|1719.04|1719.04|1719.19|1719.19|1719.57|1719.57|1716.36|1716.36|0
1614957300000|2021-03-05 15:15:00|1719.73|1719.73|1714.48|1714.48|1720.42|1720.42|1714.48|1714.48|0
1614957600000|2021-03-05 15:20:00|1715.02|1715.02|1711.96|1711.96|1715.02|1715.02|1709.28|1709.28|0
1614957900000|2021-03-05 15:25:00|1712.5|1712.5|1717.01|1717.01|1719.69|1719.69|1712.5|1712.5|0
1614958200000|2021-03-05 15:30:00|1716.47|1716.47|1713.26|1713.26|1718.62|1718.62|1713.26|1713.26|0
1614958500000|2021-03-05 15:35:00|1711.65|1711.65|1711.65|1711.65|1713.79|1713.79|1707.9|1707.9|0
1614958800000|2021-03-05 15:40:00|1711.11|1711.11|1713.22|1713.22|1714.29|1714.29|1710.58|1710.58|0
1614959100000|2021-03-05 15:45:00|1712.68|1712.68|1715.74|1715.74|1715.9|1715.9|1712.68|1712.68|0
1614959400000|2021-03-05 15:50:00|1715.2|1715.2|1716.81|1716.81|1717.35|1717.35|1715.2|1715.2|0
1614959700000|2021-03-05 15:55:00|1717.35|1717.35|1714.13|1714.13|1718.96|1718.96|1714.13|1714.13|0
1614960000000|2021-03-05 16:00:00|1713.06|1713.06|1712.72|1712.72|1715.2|1715.2|1709.31|1709.31|0
1614960300000|2021-03-05 16:05:00|1713.26|1713.26|1707.9|1707.9|1714.33|1714.33|1706.83|1706.83|0
1614960600000|2021-03-05 16:10:00|1708.43|1708.43|1708.39|1708.39|1708.97|1708.97|1705.76|1705.76|0
1614960900000|2021-03-05 16:15:00|1707.32|1707.32|1706.79|1706.79|1708.93|1708.93|1706.79|1706.79|0
1614961200000|2021-03-05 16:20:00|1706.25|1706.25|1704.8|1704.8|1707.32|1707.32|1700.89|1700.89|0
1614961500000|2021-03-05 16:25:00|1705.87|1705.87|1700.24|1700.24|1706.4|1706.4|1699.28|1699.28|0
1615191300000|2021-03-08 08:15:00|1661.41|1661.41|1668.37|1668.37|1668.91|1668.91|1661.41|1661.41|0
1615191600000|2021-03-08 08:20:00|1667.84|1667.84|1661.94|1661.94|1668.37|1668.37|1659.8|1659.8|0
1615191900000|2021-03-08 08:25:00|1661.41|1661.41|1671.09|1671.09|1671.09|1671.09|1660.33|1660.33|0
1615192200000|2021-03-08 08:30:00|1671.63|1671.63|1671.09|1671.09|1673.24|1673.24|1669.48|1669.48|0
1615192500000|2021-03-08 08:35:00|1672.16|1672.16|1668.95|1668.95|1673.24|1673.24|1665.2|1665.2|0
1615192800000|2021-03-08 08:40:00|1669.48|1669.48|1670.02|1670.02|1672.16|1672.16|1668.95|1668.95|0
1615193100000|2021-03-08 08:45:00|1669.48|1669.48|1678.74|1678.74|1678.74|1678.74|1669.48|1669.48|0
1615193400000|2021-03-08 08:50:00|1679.27|1679.27|1674.45|1674.45|1680.88|1680.88|1674.45|1674.45|0
1615193700000|2021-03-08 08:55:00|1673.91|1673.91|1674.99|1674.99|1676.06|1676.06|1673.91|1673.91|0
1615194000000|2021-03-08 09:00:00|1674.94|1674.94|1673.34|1673.34|1676.55|1676.55|1673.34|1673.34|0
1615194300000|2021-03-08 09:05:00|1672.8|1672.8|1659.94|1659.94|1672.8|1672.8|1657.8|1657.8|0
1615194600000|2021-03-08 09:10:00|1658.33|1658.33|1654.04|1654.04|1660.48|1660.48|1652.97|1652.97|0
1615194900000|2021-03-08 09:15:00|1652.97|1652.97|1650.9|1650.9|1653.58|1653.58|1649.83|1649.83|0
1615195200000|2021-03-08 09:20:00|1649.29|1649.29|1639.49|1639.49|1649.29|1649.29|1636.81|1636.81|0
1615195500000|2021-03-08 09:25:00|1640.56|1640.56|1637.04|1637.04|1640.56|1640.56|1635.97|1635.97|0
1615195800000|2021-03-08 09:30:00|1634.9|1634.9|1637.57|1637.57|1637.57|1637.57|1634.9|1634.9|0
1615196100000|2021-03-08 09:35:00|1638.11|1638.11|1636.66|1636.66|1638.11|1638.11|1634.9|1634.9|0
1615196400000|2021-03-08 09:40:00|1637.73|1637.73|1642.55|1642.55|1644.16|1644.16|1637.73|1637.73|0
1615196700000|2021-03-08 09:45:00|1642.71|1642.71|1638.42|1638.42|1642.71|1642.71|1636.81|1636.81|0
1615197000000|2021-03-08 09:50:00|1638.96|1638.96|1638.27|1638.27|1641.1|1641.1|1638.27|1638.27|0
1615197300000|2021-03-08 09:55:00|1637.19|1637.19|1632.37|1632.37|1637.19|1637.19|1629.16|1629.16|0
1615197600000|2021-03-08 10:00:00|1632.91|1632.91|1638.27|1638.27|1638.27|1638.27|1632.37|1632.37|0
1615197900000|2021-03-08 10:05:00|1638.8|1638.8|1639.87|1639.87|1644.16|1644.16|1638.8|1638.8|0
1615198200000|2021-03-08 10:10:00|1638.8|1638.8|1635.05|1635.05|1638.8|1638.8|1635.05|1635.05|0
1615198500000|2021-03-08 10:15:00|1636.66|1636.66|1633.29|1633.29|1636.66|1636.66|1632.37|1632.37|0
1615198800000|2021-03-08 10:20:00|1633.82|1633.82|1634.36|1634.36|1637.04|1637.04|1633.82|1633.82|0
1615199100000|2021-03-08 10:25:00|1635.97|1635.97|1635.43|1635.43|1636.5|1636.5|1634.36|1634.36|0
1615199400000|2021-03-08 10:30:00|1634.9|1634.9|1642.24|1642.24|1642.24|1642.24|1634.36|1634.36|0
1615199700000|2021-03-08 10:35:00|1642.78|1642.78|1643.85|1643.85|1644.39|1644.39|1642.78|1642.78|0
1615200000000|2021-03-08 10:40:00|1642.78|1642.78|1642.78|1642.78|1642.78|1642.78|1641.71|1641.71|0
1615200300000|2021-03-08 10:45:00|1643.31|1643.31|1639.03|1639.03|1643.31|1643.31|1637.42|1637.42|0
1615200600000|2021-03-08 10:50:00|1638.49|1638.49|1637.8|1637.8|1638.49|1638.49|1637.27|1637.27|0
1615200900000|2021-03-08 10:55:00|1638.34|1638.34|1637.8|1637.8|1640.48|1640.48|1636.19|1636.19|0
1615201200000|2021-03-08 11:00:00|1638.87|1638.87|1636.19|1636.19|1638.87|1638.87|1636.19|1636.19|0
1615201500000|2021-03-08 11:05:00|1636.73|1636.73|1636.73|1636.73|1638.34|1638.34|1636.19|1636.19|0
1615201800000|2021-03-08 11:10:00|1636.19|1636.19|1630.3|1630.3|1636.19|1636.19|1629.76|1629.76|0
1615202100000|2021-03-08 11:15:00|1630.83|1630.83|1632.44|1632.44|1632.44|1632.44|1630.83|1630.83|0
1615202400000|2021-03-08 11:20:00|1632.98|1632.98|1633.51|1633.51|1633.51|1633.51|1630.3|1630.3|0
1615202700000|2021-03-08 11:25:00|1634.05|1634.05|1630.3|1630.3|1634.59|1634.59|1630.3|1630.3|0
1615203000000|2021-03-08 11:30:00|1631.37|1631.37|1637.27|1637.27|1637.27|1637.27|1631.37|1631.37|0
1615203300000|2021-03-08 11:35:00|1637.11|1637.11|1636.57|1636.57|1637.11|1637.11|1636.04|1636.04|0
1615203600000|2021-03-08 11:40:00|1637.11|1637.11|1638.87|1638.87|1638.87|1638.87|1637.11|1637.11|0
1615203900000|2021-03-08 11:45:00|1639.41|1639.41|1639.41|1639.41|1639.94|1639.94|1637.8|1637.8|0
1615204200000|2021-03-08 11:50:00|1640.48|1640.48|1641.55|1641.55|1641.55|1641.55|1639.41|1639.41|0
1615204500000|2021-03-08 11:55:00|1642.09|1642.09|1647.69|1647.69|1648.6|1648.6|1641.55|1641.55|0
1615204800000|2021-03-08 12:00:00|1647.15|1647.15|1641.41|1641.41|1647.69|1647.69|1641.41|1641.41|0
1615205100000|2021-03-08 12:05:00|1641.95|1641.95|1643.02|1643.02|1643.02|1643.02|1640.87|1640.87|0
1615205400000|2021-03-08 12:10:00|1644.09|1644.09|1644.63|1644.63|1645.16|1645.16|1642.48|1642.48|0
1615205700000|2021-03-08 12:15:00|1644.09|1644.09|1643.4|1643.4|1644.09|1644.09|1643.4|1643.4|0
1615206000000|2021-03-08 12:20:00|1643.93|1643.93|1643.93|1643.93|1644.47|1644.47|1642.33|1642.33|0
1615206300000|2021-03-08 12:25:00|1644.47|1644.47|1643.4|1643.4|1645.01|1645.01|1643.4|1643.4|0
1615206600000|2021-03-08 12:30:00|1643.93|1643.93|1640.72|1640.72|1643.93|1643.93|1640.72|1640.72|0
1615206900000|2021-03-08 12:35:00|1641.26|1641.26|1639.65|1639.65|1641.79|1641.79|1639.65|1639.65|0
1615207200000|2021-03-08 12:40:00|1639.11|1639.11|1639.11|1639.11|1640.18|1640.18|1637.5|1637.5|0
1615207500000|2021-03-08 12:45:00|1640.18|1640.18|1640.18|1640.18|1640.72|1640.72|1639.11|1639.11|0
1615207800000|2021-03-08 12:50:00|1639.65|1639.65|1640.61|1640.61|1640.61|1640.61|1639.11|1639.11|0
1615208100000|2021-03-08 12:55:00|1640.56|1640.56|1639.83|1639.83|1641.1|1641.1|1639.45|1639.45|0
1615208400000|2021-03-08 13:00:00|1640.37|1640.37|1642.51|1642.51|1642.51|1642.51|1639.3|1639.3|0
1615208700000|2021-03-08 13:05:00|1643.58|1643.58|1646.8|1646.8|1646.8|1646.8|1643.58|1643.58|0
1615209000000|2021-03-08 13:10:00|1647.87|1647.87|1646.11|1646.11|1650.01|1650.01|1645.57|1645.57|0
1615209300000|2021-03-08 13:15:00|1646.64|1646.64|1648.79|1648.79|1648.79|1648.79|1646.64|1646.64|0
1615209600000|2021-03-08 13:20:00|1649.86|1649.86|1649.32|1649.32|1650.93|1650.93|1648.25|1648.25|0
1615209900000|2021-03-08 13:25:00|1649.86|1649.86|1651.89|1651.89|1652.62|1652.62|1649.86|1649.86|0
1615210200000|2021-03-08 13:30:00|1652.96|1652.96|1656.87|1656.87|1656.87|1656.87|1652.96|1652.96|0
1615210500000|2021-03-08 13:35:00|1655.79|1655.79|1657.98|1657.98|1658.47|1658.47|1655.79|1655.79|0
1615210800000|2021-03-08 13:40:00|1658.52|1658.52|1660.08|1660.08|1660.08|1660.08|1657.4|1657.4|0
1615211100000|2021-03-08 13:45:00|1660.62|1660.62|1659.59|1659.59|1660.62|1660.62|1657.4|1657.4|0
1615211400000|2021-03-08 13:50:00|1658.52|1658.52|1656.37|1656.37|1658.52|1658.52|1655.3|1655.3|0
1615211700000|2021-03-08 13:55:00|1656.91|1656.91|1654.07|1654.07|1657.98|1657.98|1654.07|1654.07|0
1615212000000|2021-03-08 14:00:00|1653.54|1653.54|1651.89|1651.89|1653.54|1653.54|1651.35|1651.35|0
1615212300000|2021-03-08 14:05:00|1652.42|1652.42|1649.25|1649.25|1652.96|1652.96|1649.21|1649.21|0
1615212600000|2021-03-08 14:10:00|1649.79|1649.79|1648.02|1648.02|1649.79|1649.79|1648.02|1648.02|0
1615212900000|2021-03-08 14:15:00|1647.49|1647.49|1645.7|1645.7|1648.52|1648.52|1645.08|1645.08|0
1615213200000|2021-03-08 14:20:00|1646.23|1646.23|1643.55|1643.55|1646.23|1646.23|1643.02|1643.02|0
1615213500000|2021-03-08 14:25:00|1644.09|1644.09|1647.84|1647.84|1647.84|1647.84|1644.09|1644.09|0
1615213800000|2021-03-08 14:30:00|1648.38|1648.38|1644.67|1644.67|1650.56|1650.56|1644.13|1644.13|0
1615214100000|2021-03-08 14:35:00|1645.74|1645.74|1650.03|1650.03|1650.56|1650.56|1645.2|1645.2|0
1615214400000|2021-03-08 14:40:00|1650.56|1650.56|1656.07|1656.07|1656.61|1656.61|1650.03|1650.03|0
1615214700000|2021-03-08 14:45:00|1656.61|1656.61|1656.38|1656.38|1659.6|1659.6|1655.31|1655.31|0
1615215000000|2021-03-08 14:50:00|1656.92|1656.92|1660.14|1660.14|1660.14|1660.14|1655.85|1655.85|0
1615215300000|2021-03-08 14:55:00|1659.6|1659.6|1653.17|1653.17|1660.67|1660.67|1652.1|1652.1|0
1615215600000|2021-03-08 15:00:00|1654.24|1654.24|1646.2|1646.2|1654.24|1654.24|1645.13|1645.13|0
1615215900000|2021-03-08 15:05:00|1647.81|1647.81|1648.35|1648.35|1649.95|1649.95|1647.81|1647.81|0
1615216200000|2021-03-08 15:10:00|1647.81|1647.81|1649.95|1649.95|1649.95|1649.95|1645.13|1645.13|0
1615216500000|2021-03-08 15:15:00|1650.49|1650.49|1651.03|1651.03|1652.1|1652.1|1649.42|1649.42|0
1615216800000|2021-03-08 15:20:00|1651.56|1651.56|1650.98|1650.98|1654.24|1654.24|1650.45|1650.45|0
1615217100000|2021-03-08 15:25:00|1652.59|1652.59|1651.56|1651.56|1653.17|1653.17|1649.91|1649.91|0
1615217400000|2021-03-08 15:30:00|1652.1|1652.1|1651.94|1651.94|1652.63|1652.63|1651.41|1651.41|0
1615217700000|2021-03-08 15:35:00|1651.41|1651.41|1655.16|1655.16|1655.16|1655.16|1649.26|1649.26|0
1615218000000|2021-03-08 15:40:00|1654.62|1654.62|1657.3|1657.3|1657.84|1657.84|1654.62|1654.62|0
1615218300000|2021-03-08 15:45:00|1656.77|1656.77|1653.78|1653.78|1656.77|1656.77|1651.63|1651.63|0
1615218600000|2021-03-08 15:50:00|1653.24|1653.24|1654.69|1654.69|1655.76|1655.76|1653.09|1653.09|0
1615218900000|2021-03-08 15:55:00|1655.23|1655.23|1651.32|1651.32|1655.76|1655.76|1650.94|1650.94|0
1615219200000|2021-03-08 16:00:00|1650.79|1650.79|1651.32|1651.32|1652.39|1652.39|1650.79|1650.79|0
1615219500000|2021-03-08 16:05:00|1651.86|1651.86|1649.33|1649.33|1651.86|1651.86|1647.73|1647.73|0
1615219800000|2021-03-08 16:10:00|1649.87|1649.87|1645.67|1645.67|1649.87|1649.87|1645.05|1645.05|0
1615220100000|2021-03-08 16:15:00|1646.2|1646.2|1643.9|1643.9|1646.2|1646.2|1643.37|1643.37|0
1615220400000|2021-03-08 16:20:00|1644.44|1644.44|1645.67|1645.67|1648.73|1648.73|1644.44|1644.44|0
1615220700000|2021-03-08 16:25:00|1646.2|1646.2|1647.32|1647.32|1648.12|1648.12|1645.98|1645.98|0
1615277700000|2021-03-09 08:15:00|1652.22|1652.22|1647.4|1647.4|1652.22|1652.22|1644.72|1644.72|0
1615278000000|2021-03-09 08:20:00|1648.47|1648.47|1656.51|1656.51|1656.51|1656.51|1648.47|1648.47|0
1615278300000|2021-03-09 08:25:00|1655.97|1655.97|1657.05|1657.05|1657.05|1657.05|1654.9|1654.9|0
1615278600000|2021-03-09 08:30:00|1657.58|1657.58|1659.34|1659.34|1660.42|1660.42|1657.58|1657.58|0
1615278900000|2021-03-09 08:35:00|1660.42|1660.42|1659.88|1659.88|1660.42|1660.42|1658.81|1658.81|0
1615279200000|2021-03-09 08:40:00|1660.42|1660.42|1661.41|1661.41|1662.56|1662.56|1660.42|1660.42|0
1615279500000|2021-03-09 08:45:00|1660.87|1660.87|1664.62|1664.62|1665.69|1665.69|1660.87|1660.87|0
1615279800000|2021-03-09 08:50:00|1665.16|1665.16|1667.3|1667.3|1667.84|1667.84|1665.16|1665.16|0
1615280100000|2021-03-09 08:55:00|1668.37|1668.37|1673.73|1673.73|1674.27|1674.27|1668.37|1668.37|0
1615280400000|2021-03-09 09:00:00|1674.27|1674.27|1675.87|1675.87|1675.87|1675.87|1672.66|1672.66|0
1615280700000|2021-03-09 09:05:00|1676.41|1676.41|1671.59|1671.59|1676.41|1676.41|1670.51|1670.51|0
1615281000000|2021-03-09 09:10:00|1672.66|1672.66|1673.73|1673.73|1673.73|1673.73|1672.66|1672.66|0
1615281300000|2021-03-09 09:15:00|1674.27|1674.27|1679.09|1679.09|1680.7|1680.7|1674.27|1674.27|0
1615281600000|2021-03-09 09:20:00|1678.55|1678.55|1679.62|1679.62|1679.62|1679.62|1677.48|1677.48|0
1615281900000|2021-03-09 09:25:00|1681.77|1681.77|1686.21|1686.21|1688.35|1688.35|1677.64|1677.64|0
1615282200000|2021-03-09 09:30:00|1685.67|1685.67|1681.92|1681.92|1686.75|1686.75|1681.39|1681.39|0
1615282500000|2021-03-09 09:35:00|1682.99|1682.99|1680.29|1680.29|1683.53|1683.53|1679.22|1679.22|0
1615282800000|2021-03-09 09:40:00|1679.75|1679.75|1683.5|1683.5|1683.5|1683.5|1679.75|1679.75|0
1615283100000|2021-03-09 09:45:00|1682.97|1682.97|1683.5|1683.5|1683.5|1683.5|1680.83|1680.83|0
1615283400000|2021-03-09 09:50:00|1683.55|1683.55|1686.95|1686.95|1686.95|1686.95|1682.47|1682.47|0
1615283700000|2021-03-09 09:55:00|1686.99|1686.99|1687.52|1687.52|1689.67|1689.67|1686.99|1686.99|0
1615284000000|2021-03-09 10:00:00|1687.37|1687.37|1679.48|1679.48|1687.52|1687.52|1678.95|1678.95|0
1615284300000|2021-03-09 10:05:00|1681.09|1681.09|1678.53|1678.53|1681.21|1681.21|1678.53|1678.53|0
1615284600000|2021-03-09 10:10:00|1677.99|1677.99|1674.78|1674.78|1677.99|1677.99|1673.17|1673.17|0
1615284900000|2021-03-09 10:15:00|1674.93|1674.93|1673.32|1673.32|1674.93|1674.93|1671.72|1671.72|0
1615285200000|2021-03-09 10:20:00|1672.79|1672.79|1668.5|1668.5|1672.79|1672.79|1668.5|1668.5|0
1615285500000|2021-03-09 10:25:00|1665.29|1665.29|1662.45|1662.45|1665.29|1665.29|1661.38|1661.38|0
1615285800000|2021-03-09 10:30:00|1662.99|1662.99|1659.39|1659.39|1662.99|1662.99|1659.39|1659.39|0
1615286100000|2021-03-09 10:35:00|1658.32|1658.32|1657.78|1657.78|1659.93|1659.93|1657.78|1657.78|0
1615286400000|2021-03-09 10:40:00|1657.25|1657.25|1655.68|1655.68|1658.36|1658.36|1655.68|1655.68|0
1615286700000|2021-03-09 10:45:00|1655.14|1655.14|1655.14|1655.14|1656.22|1656.22|1654.61|1654.61|0
1615287000000|2021-03-09 10:50:00|1655.68|1655.68|1657.78|1657.78|1658.9|1658.9|1655.68|1655.68|0
1615287300000|2021-03-09 10:55:00|1658.32|1658.32|1662.07|1662.07|1662.07|1662.07|1658.32|1658.32|0
1615287600000|2021-03-09 11:00:00|1661.53|1661.53|1658.85|1658.85|1661.53|1661.53|1658.85|1658.85|0
1615287900000|2021-03-09 11:05:00|1659.39|1659.39|1660.46|1660.46|1660.46|1660.46|1658.32|1658.32|0
1615288200000|2021-03-09 11:10:00|1659.93|1659.93|1659.01|1659.01|1660.46|1660.46|1659.01|1659.01|0
1615288500000|2021-03-09 11:15:00|1659.16|1659.16|1658.67|1658.67|1659.16|1659.16|1657.56|1657.56|0
1615288800000|2021-03-09 11:20:00|1659.21|1659.21|1659.9|1659.9|1661.35|1661.35|1658.67|1658.67|0
1615289100000|2021-03-09 11:25:00|1660.43|1660.43|1662.58|1662.58|1662.58|1662.58|1660.43|1660.43|0
1615289400000|2021-03-09 11:30:00|1663.11|1663.11|1660.97|1660.97|1665.26|1665.26|1660.97|1660.97|0
1615289700000|2021-03-09 11:35:00|1660.43|1660.43|1657.71|1657.71|1660.43|1660.43|1657.71|1657.71|0
1615290000000|2021-03-09 11:40:00|1657.18|1657.18|1656.64|1656.64|1657.18|1657.18|1656.64|1656.64|0
1615290300000|2021-03-09 11:45:00|1657.18|1657.18|1656.64|1656.64|1657.71|1657.71|1656.64|1656.64|0
1615290600000|2021-03-09 11:50:00|1657.18|1657.18|1657.18|1657.18|1657.18|1657.18|1656.1|1656.1|0
1615290900000|2021-03-09 11:55:00|1658.25|1658.25|1657.26|1657.26|1658.78|1658.78|1657.18|1657.18|0
1615291200000|2021-03-09 12:00:00|1657.79|1657.79|1658.09|1658.09|1658.71|1658.71|1657.1|1657.1|0
1615291500000|2021-03-09 12:05:00|1658.63|1658.63|1659.16|1659.16|1661.84|1661.84|1658.63|1658.63|0
1615291800000|2021-03-09 12:10:00|1658.63|1658.63|1658.09|1658.09|1658.63|1658.63|1658.09|1658.09|0
1615292100000|2021-03-09 12:15:00|1658.63|1658.63|1658.83|1658.83|1659.16|1659.16|1658.63|1658.63|0
1615292400000|2021-03-09 12:20:00|1658.29|1658.29|1656.68|1656.68|1658.29|1658.29|1656.68|1656.68|0
1615292700000|2021-03-09 12:25:00|1656.72|1656.72|1656.19|1656.19|1658.87|1658.87|1655.65|1655.65|0
1615293000000|2021-03-09 12:30:00|1656.15|1656.15|1655.45|1655.45|1658.13|1658.13|1655.45|1655.45|0
1615293300000|2021-03-09 12:35:00|1654.92|1654.92|1653.85|1653.85|1654.92|1654.92|1653.85|1653.85|0
1615293600000|2021-03-09 12:40:00|1652.24|1652.24|1652.97|1652.97|1652.97|1652.97|1651.7|1651.7|0
1615293900000|2021-03-09 12:45:00|1654.04|1654.04|1652.97|1652.97|1654.58|1654.58|1652.44|1652.44|0
1615294200000|2021-03-09 12:50:00|1653.51|1653.51|1653.47|1653.47|1654.04|1654.04|1653.47|1653.47|0
1615294500000|2021-03-09 12:55:00|1654|1654|1655.07|1655.07|1656.15|1656.15|1654|1654|0
1615294800000|2021-03-09 13:00:00|1654.54|1654.54|1653.69|1653.69|1654.54|1654.54|1653.69|1653.69|0
1615295100000|2021-03-09 13:05:00|1653.16|1653.16|1653.16|1653.16|1653.16|1653.16|1652.62|1652.62|0
1615295400000|2021-03-09 13:10:00|1652.62|1652.62|1652.62|1652.62|1654.23|1654.23|1652.62|1652.62|0
1615295700000|2021-03-09 13:15:00|1653.16|1653.16|1654.19|1654.19|1654.19|1654.19|1653.12|1653.12|0
1615296000000|2021-03-09 13:20:00|1654.72|1654.72|1654.72|1654.72|1655.26|1655.26|1653.12|1653.12|0
1615296300000|2021-03-09 13:25:00|1654.19|1654.19|1654.19|1654.19|1654.19|1654.19|1654.19|1654.19|0
1615296600000|2021-03-09 13:30:00|1653.65|1653.65|1652.58|1652.58|1653.65|1653.65|1652.04|1652.04|0
1615296900000|2021-03-09 13:35:00|1652.73|1652.73|1653.27|1653.27|1653.27|1653.27|1652.58|1652.58|0
1615297200000|2021-03-09 13:40:00|1654.34|1654.34|1653.12|1653.12|1654.34|1654.34|1653.12|1653.12|0
1615297500000|2021-03-09 13:45:00|1652.58|1652.58|1653.65|1653.65|1653.65|1653.65|1652.04|1652.04|0
1615297800000|2021-03-09 13:50:00|1652.58|1652.58|1650.44|1650.44|1652.58|1652.58|1647.22|1647.22|0
1615298100000|2021-03-09 13:55:00|1650.97|1650.97|1650.97|1650.97|1653.65|1653.65|1650.97|1650.97|0
1615298400000|2021-03-09 14:00:00|1651.51|1651.51|1652.58|1652.58|1654.19|1654.19|1651.51|1651.51|0
1615298700000|2021-03-09 14:05:00|1651.51|1651.51|1650.44|1650.44|1652.58|1652.58|1649.9|1649.9|0
1615299000000|2021-03-09 14:10:00|1648.83|1648.83|1649.36|1649.36|1649.36|1649.36|1646.68|1646.68|0
1615299300000|2021-03-09 14:15:00|1649.9|1649.9|1650.97|1650.97|1651.51|1651.51|1649.9|1649.9|0
1615299600000|2021-03-09 14:20:00|1651.51|1651.51|1653.12|1653.12|1653.12|1653.12|1649.36|1649.36|0
1615299900000|2021-03-09 14:25:00|1653.65|1653.65|1655.3|1655.3|1656.37|1656.37|1653.16|1653.16|0
1615300200000|2021-03-09 14:30:00|1655.84|1655.84|1653.81|1653.81|1655.84|1655.84|1651.01|1651.01|0
1615300500000|2021-03-09 14:35:00|1653.27|1653.27|1654.34|1654.34|1654.88|1654.88|1648.98|1648.98|0
1615300800000|2021-03-09 14:40:00|1653.81|1653.81|1654.34|1654.34|1654.88|1654.88|1652.73|1652.73|0
1615301100000|2021-03-09 14:45:00|1653.81|1653.81|1653.27|1653.27|1658.63|1658.63|1653.27|1653.27|0
1615301400000|2021-03-09 14:50:00|1651.66|1651.66|1654.34|1654.34|1654.34|1654.34|1650.59|1650.59|0
1615301700000|2021-03-09 14:55:00|1653.27|1653.27|1654.34|1654.34|1654.88|1654.88|1652.2|1652.2|0
1615302000000|2021-03-09 15:00:00|1653.27|1653.27|1651.13|1651.13|1654.34|1654.34|1651.13|1651.13|0
1615302300000|2021-03-09 15:05:00|1651.66|1651.66|1647.22|1647.22|1652.73|1652.73|1647.22|1647.22|0
1615302600000|2021-03-09 15:10:00|1646.15|1646.15|1639.03|1639.03|1646.15|1646.15|1638.49|1638.49|0
1615302900000|2021-03-09 15:15:00|1640.1|1640.1|1644.39|1644.39|1644.39|1644.39|1640.1|1640.1|0
1615303200000|2021-03-09 15:20:00|1645.46|1645.46|1642.78|1642.78|1645.46|1645.46|1642.78|1642.78|0
1615303500000|2021-03-09 15:25:00|1642.24|1642.24|1642.78|1642.78|1644.92|1644.92|1642.24|1642.24|0
1615303800000|2021-03-09 15:30:00|1643.31|1643.31|1643.85|1643.85|1644.92|1644.92|1642.78|1642.78|0
1615304100000|2021-03-09 15:35:00|1644.39|1644.39|1646.53|1646.53|1647.6|1647.6|1644.39|1644.39|0
1615304400000|2021-03-09 15:40:00|1645.99|1645.99|1641.55|1641.55|1645.99|1645.99|1641.55|1641.55|0
1615304700000|2021-03-09 15:45:00|1642.09|1642.09|1641.85|1641.85|1642.31|1642.31|1640.78|1640.78|0
1615305000000|2021-03-09 15:50:00|1641.31|1641.31|1639.86|1639.86|1641.31|1641.31|1639.86|1639.86|0
1615305300000|2021-03-09 15:55:00|1640.4|1640.4|1643.99|1643.99|1645.22|1645.22|1640.4|1640.4|0
1615305600000|2021-03-09 16:00:00|1645.06|1645.06|1644.22|1644.22|1645.06|1645.06|1643.68|1643.68|0
1615305900000|2021-03-09 16:05:00|1644.75|1644.75|1644.22|1644.22|1644.75|1644.75|1643.68|1643.68|0
1615306200000|2021-03-09 16:10:00|1643.68|1643.68|1643.15|1643.15|1644.22|1644.22|1643.15|1643.15|0
1615306500000|2021-03-09 16:15:00|1642.07|1642.07|1642.61|1642.61|1643.15|1643.15|1641|1641|0
1615306800000|2021-03-09 16:20:00|1642.3|1642.3|1641.92|1641.92|1642.84|1642.84|1640.73|1640.73|0
1615307100000|2021-03-09 16:25:00|1642.46|1642.46|1645.06|1645.06|1645.06|1645.06|1641.38|1641.38|0
1615364100000|2021-03-10 08:15:00|1635.5|1635.5|1629.46|1629.46|1637.11|1637.11|1627.32|1627.32|0
1615364400000|2021-03-10 08:20:00|1628.93|1628.93|1628.77|1628.77|1630.38|1630.38|1627.17|1627.17|0
1615364700000|2021-03-10 08:25:00|1628.24|1628.24|1623.71|1623.71|1630.3|1630.3|1623.71|1623.71|0
1615365000000|2021-03-10 08:30:00|1624.25|1624.25|1626.7|1626.7|1627.55|1627.55|1624.25|1624.25|0
1615365300000|2021-03-10 08:35:00|1624.02|1624.02|1622.95|1622.95|1624.02|1624.02|1622.41|1622.41|0
1615365600000|2021-03-10 08:40:00|1623.49|1623.49|1622.8|1622.8|1626.17|1626.17|1620.65|1620.65|0
1615365900000|2021-03-10 08:45:00|1622.26|1622.26|1623.25|1623.25|1623.87|1623.87|1622.26|1622.26|0
1615366200000|2021-03-10 08:50:00|1624.86|1624.86|1629.14|1629.14|1629.14|1629.14|1624.86|1624.86|0
1615366500000|2021-03-10 08:55:00|1629.68|1629.68|1622.71|1622.71|1629.68|1629.68|1622.71|1622.71|0
1615366800000|2021-03-10 09:00:00|1623.25|1623.25|1625.39|1625.39|1627.54|1627.54|1622.71|1622.71|0
1615367100000|2021-03-10 09:05:00|1626.46|1626.46|1632.89|1632.89|1634.5|1634.5|1625.39|1625.39|0
1615367400000|2021-03-10 09:10:00|1633.43|1633.43|1633.43|1633.43|1635.04|1635.04|1631.29|1631.29|0
1615367700000|2021-03-10 09:15:00|1632.89|1632.89|1633.43|1633.43|1633.97|1633.97|1631.29|1631.29|0
1615368000000|2021-03-10 09:20:00|1632.89|1632.89|1631.29|1631.29|1632.89|1632.89|1629.68|1629.68|0
1615368300000|2021-03-10 09:25:00|1630.75|1630.75|1633.43|1633.43|1634.5|1634.5|1629.68|1629.68|0
1615368600000|2021-03-10 09:30:00|1634.5|1634.5|1636.11|1636.11|1637.18|1637.18|1634.5|1634.5|0
1615368900000|2021-03-10 09:35:00|1636.65|1636.65|1642.54|1642.54|1643.61|1643.61|1636.65|1636.65|0
1615369200000|2021-03-10 09:40:00|1642|1642|1638.55|1638.55|1643.46|1643.46|1638.55|1638.55|0
1615369500000|2021-03-10 09:45:00|1639.09|1639.09|1640.69|1640.69|1641.23|1641.23|1639.09|1639.09|0
1615369800000|2021-03-10 09:50:00|1640.16|1640.16|1643.37|1643.37|1643.37|1643.37|1639.62|1639.62|0
1615370100000|2021-03-10 09:55:00|1644.44|1644.44|1641.23|1641.23|1644.98|1644.98|1641.23|1641.23|0
1615370400000|2021-03-10 10:00:00|1640.16|1640.16|1643.37|1643.37|1643.37|1643.37|1639.09|1639.09|0
1615370700000|2021-03-10 10:05:00|1644.44|1644.44|1642.84|1642.84|1644.44|1644.44|1642.84|1642.84|0
1615371000000|2021-03-10 10:10:00|1643.37|1643.37|1642.84|1642.84|1643.91|1643.91|1639.62|1639.62|0
1615371300000|2021-03-10 10:15:00|1642.3|1642.3|1640.69|1640.69|1642.3|1642.3|1640.69|1640.69|0
1615371600000|2021-03-10 10:20:00|1640.16|1640.16|1645.52|1645.52|1645.52|1645.52|1640.16|1640.16|0
1615371900000|2021-03-10 10:25:00|1644.44|1644.44|1644.98|1644.98|1644.98|1644.98|1642.84|1642.84|0
1615372200000|2021-03-10 10:30:00|1645.52|1645.52|1642.3|1642.3|1646.59|1646.59|1641.76|1641.76|0
1615372500000|2021-03-10 10:35:00|1641.23|1641.23|1641.76|1641.76|1642.84|1642.84|1641.23|1641.23|0
1615372800000|2021-03-10 10:40:00|1643.37|1643.37|1643.37|1643.37|1643.91|1643.91|1642.84|1642.84|0
1615373100000|2021-03-10 10:45:00|1643.91|1643.91|1646.59|1646.59|1647.66|1647.66|1643.91|1643.91|0
1615373400000|2021-03-10 10:50:00|1647.12|1647.12|1648.73|1648.73|1649.8|1649.8|1646.05|1646.05|0
1615373700000|2021-03-10 10:55:00|1648.2|1648.2|1649.27|1649.27|1650.34|1650.34|1648.2|1648.2|0
1615374000000|2021-03-10 11:00:00|1647.66|1647.66|1651.34|1651.34|1651.34|1651.34|1647.66|1647.66|0
1615374300000|2021-03-10 11:05:00|1651.88|1651.88|1652.72|1652.72|1652.72|1652.72|1651.88|1651.88|0
1615374600000|2021-03-10 11:10:00|1653.26|1653.26|1650.04|1650.04|1654.86|1654.86|1650.04|1650.04|0
1615374900000|2021-03-10 11:15:00|1649.89|1649.89|1646.9|1646.9|1649.89|1649.89|1646.36|1646.36|0
1615375200000|2021-03-10 11:20:00|1646.74|1646.74|1644.06|1644.06|1647.28|1647.28|1644.06|1644.06|0
1615375500000|2021-03-10 11:25:00|1645.13|1645.13|1643.53|1643.53|1645.67|1645.67|1643.53|1643.53|0
1615375800000|2021-03-10 11:30:00|1644.06|1644.06|1641.38|1641.38|1644.06|1644.06|1640.85|1640.85|0
1615376100000|2021-03-10 11:35:00|1640.85|1640.85|1640.85|1640.85|1640.85|1640.85|1640.31|1640.31|0
1615376400000|2021-03-10 11:40:00|1641.92|1641.92|1642.46|1642.46|1642.46|1642.46|1641.92|1641.92|0
1615376700000|2021-03-10 11:45:00|1641.92|1641.92|1641.38|1641.38|1644.06|1644.06|1641.38|1641.38|0
1615377000000|2021-03-10 11:50:00|1641.92|1641.92|1641.92|1641.92|1642.46|1642.46|1641.38|1641.38|0
1615377300000|2021-03-10 11:55:00|1642.46|1642.46|1641.38|1641.38|1642.46|1642.46|1640.85|1640.85|0
1615377600000|2021-03-10 12:00:00|1640.85|1640.85|1640.31|1640.31|1642.99|1642.99|1640.31|1640.31|0
1615377900000|2021-03-10 12:05:00|1641.38|1641.38|1640.85|1640.85|1641.38|1641.38|1640.85|1640.85|0
1615378200000|2021-03-10 12:10:00|1639.78|1639.78|1641.38|1641.38|1641.38|1641.38|1639.78|1639.78|0
1615378500000|2021-03-10 12:15:00|1642.46|1642.46|1642.46|1642.46|1642.99|1642.99|1642.46|1642.46|0
1615378800000|2021-03-10 12:20:00|1642.99|1642.99|1643.15|1643.15|1643.15|1643.15|1642.61|1642.61|0
1615379100000|2021-03-10 12:25:00|1643.68|1643.68|1645.29|1645.29|1645.29|1645.29|1643.68|1643.68|0
1615379400000|2021-03-10 12:30:00|1645.83|1645.83|1645.29|1645.29|1645.83|1645.83|1645.29|1645.29|0
1615379700000|2021-03-10 12:35:00|1644.75|1644.75|1645.83|1645.83|1646.9|1646.9|1644.75|1644.75|0
1615380000000|2021-03-10 12:40:00|1646.36|1646.36|1647.97|1647.97|1647.97|1647.97|1645.83|1645.83|0
1615380300000|2021-03-10 12:45:00|1648.01|1648.01|1648.51|1648.51|1649.58|1649.58|1647.97|1647.97|0
1615380600000|2021-03-10 12:50:00|1649.04|1649.04|1648.51|1648.51|1650.11|1650.11|1648.51|1648.51|0
1615380900000|2021-03-10 12:55:00|1647.97|1647.97|1647.97|1647.97|1649.04|1649.04|1647.43|1647.43|0
1615381200000|2021-03-10 13:00:00|1647.43|1647.43|1646.21|1646.21|1647.81|1647.81|1646.21|1646.21|0
1615381500000|2021-03-10 13:05:00|1646.74|1646.74|1642.15|1642.15|1646.74|1646.74|1642.15|1642.15|0
1615381800000|2021-03-10 13:10:00|1642.68|1642.68|1643.22|1643.22|1643.22|1643.22|1642.15|1642.15|0
1615382100000|2021-03-10 13:15:00|1642.68|1642.68|1642.15|1642.15|1642.68|1642.68|1641.07|1641.07|0
1615382400000|2021-03-10 13:20:00|1642.68|1642.68|1642.68|1642.68|1643.75|1643.75|1642.68|1642.68|0
1615382700000|2021-03-10 13:25:00|1643.75|1643.75|1645.9|1645.9|1645.9|1645.9|1643.22|1643.22|0
1615383000000|2021-03-10 13:30:00|1646.97|1646.97|1643.75|1643.75|1648.58|1648.58|1643.75|1643.75|0
1615383300000|2021-03-10 13:35:00|1642.68|1642.68|1644.83|1644.83|1645.36|1645.36|1642.68|1642.68|0
1615383600000|2021-03-10 13:40:00|1644.29|1644.29|1645.9|1645.9|1645.9|1645.9|1644.29|1644.29|0
1615383900000|2021-03-10 13:45:00|1645.36|1645.36|1646.43|1646.43|1648.04|1648.04|1645.36|1645.36|0
1615384200000|2021-03-10 13:50:00|1646.97|1646.97|1647.5|1647.5|1648.58|1648.58|1646.97|1646.97|0
1615384500000|2021-03-10 13:55:00|1646.97|1646.97|1648.58|1648.58|1648.58|1648.58|1646.97|1646.97|0
1615384800000|2021-03-10 14:00:00|1649.11|1649.11|1650.72|1650.72|1650.72|1650.72|1648.58|1648.58|0
1615385100000|2021-03-10 14:05:00|1651.79|1651.79|1648.58|1648.58|1651.79|1651.79|1648.04|1648.04|0
1615385400000|2021-03-10 14:10:00|1649.11|1649.11|1646.97|1646.97|1649.11|1649.11|1646.97|1646.97|0
1615385700000|2021-03-10 14:15:00|1646.43|1646.43|1645.94|1645.94|1647.55|1647.55|1645.94|1645.94|0
1615386000000|2021-03-10 14:20:00|1645.4|1645.4|1645.94|1645.94|1645.94|1645.94|1645.4|1645.4|0
1615386300000|2021-03-10 14:25:00|1646.47|1646.47|1646.47|1646.47|1646.47|1646.47|1645.94|1645.94|0
1615386600000|2021-03-10 14:30:00|1645.94|1645.94|1649.15|1649.15|1650.22|1650.22|1644.87|1644.87|0
1615386900000|2021-03-10 14:35:00|1649.69|1649.69|1650|1650|1655.36|1655.36|1649.69|1649.69|0
1615387200000|2021-03-10 14:40:00|1649.46|1649.46|1647.32|1647.32|1650|1650|1646.78|1646.78|0
1615387500000|2021-03-10 14:45:00|1646.78|1646.78|1645.75|1645.75|1646.78|1646.78|1645.71|1645.71|0
1615387800000|2021-03-10 14:50:00|1645.22|1645.22|1642.31|1642.31|1645.22|1645.22|1641.24|1641.24|0
1615388100000|2021-03-10 14:55:00|1643.38|1643.38|1640.59|1640.59|1643.92|1643.92|1640.59|1640.59|0
1615388400000|2021-03-10 15:00:00|1640.75|1640.75|1642.93|1642.93|1643.43|1643.43|1640.75|1640.75|0
1615388700000|2021-03-10 15:05:00|1642.4|1642.4|1639.18|1639.18|1642.4|1642.4|1638.11|1638.11|0
1615389000000|2021-03-10 15:10:00|1639.14|1639.14|1641.51|1641.51|1643.65|1643.65|1638.6|1638.6|0
1615389300000|2021-03-10 15:15:00|1640.97|1640.97|1641.13|1641.13|1643.12|1643.12|1640.44|1640.44|0
1615389600000|2021-03-10 15:20:00|1642.2|1642.2|1642.2|1642.2|1642.74|1642.74|1642.2|1642.2|0
1615389900000|2021-03-10 15:25:00|1643.27|1643.27|1641.13|1641.13|1644.34|1644.34|1640.63|1640.63|0
1615390200000|2021-03-10 15:30:00|1640.59|1640.59|1639.83|1639.83|1640.59|1640.59|1637.91|1637.91|0
1615390500000|2021-03-10 15:35:00|1640.37|1640.37|1638.49|1638.49|1641.13|1641.13|1638.49|1638.49|0
1615390800000|2021-03-10 15:40:00|1637.95|1637.95|1641.17|1641.17|1641.17|1641.17|1636.88|1636.88|0
1615391100000|2021-03-10 15:45:00|1641.01|1641.01|1641.55|1641.55|1641.55|1641.55|1638.87|1638.87|0
1615391400000|2021-03-10 15:50:00|1642.09|1642.09|1644.77|1644.77|1644.77|1644.77|1641.55|1641.55|0
1615391700000|2021-03-10 15:55:00|1645.3|1645.3|1645.46|1645.46|1645.46|1645.46|1643.16|1643.16|0
1615392000000|2021-03-10 16:00:00|1645.99|1645.99|1643.85|1643.85|1645.99|1645.99|1643.85|1643.85|0
1615392300000|2021-03-10 16:05:00|1643.31|1643.31|1642.4|1642.4|1644.54|1644.54|1642.4|1642.4|0
1615392600000|2021-03-10 16:10:00|1643.47|1643.47|1643.74|1643.74|1644.16|1644.16|1643.47|1643.47|0
1615392900000|2021-03-10 16:15:00|1643.2|1643.2|1640.68|1640.68|1643.2|1643.2|1639.6|1639.6|0
1615393200000|2021-03-10 16:20:00|1640.59|1640.59|1643.36|1643.36|1643.36|1643.36|1640.59|1640.59|0
1615393500000|2021-03-10 16:25:00|1643.89|1643.89|1644.24|1644.24|1644.96|1644.96|1643.36|1643.36|0
1615450500000|2021-03-11 08:15:00|1647.06|1647.06|1643.62|1643.62|1647.91|1647.91|1643.62|1643.62|0
1615450800000|2021-03-11 08:20:00|1644.69|1644.69|1645.23|1645.23|1645.23|1645.23|1643.62|1643.62|0
1615451100000|2021-03-11 08:25:00|1644.16|1644.16|1648.76|1648.76|1650.52|1650.52|1643.09|1643.09|0
1615451400000|2021-03-11 08:30:00|1647.15|1647.15|1646.99|1646.99|1647.15|1647.15|1646.08|1646.08|0
1615451700000|2021-03-11 08:35:00|1645.92|1645.92|1644.85|1644.85|1645.92|1645.92|1644.31|1644.31|0
1615452000000|2021-03-11 08:40:00|1646.46|1646.46|1646.99|1646.99|1646.99|1646.99|1645.92|1645.92|0
1615452300000|2021-03-11 08:45:00|1648.6|1648.6|1644.27|1644.27|1649.14|1649.14|1644.27|1644.27|0
1615452600000|2021-03-11 08:50:00|1643.74|1643.74|1643.74|1643.74|1644.81|1644.81|1643.2|1643.2|0
1615452900000|2021-03-11 08:55:00|1644.81|1644.81|1643.74|1643.74|1644.81|1644.81|1643.74|1643.74|0
1615453200000|2021-03-11 09:00:00|1644.81|1644.81|1645.88|1645.88|1648.56|1648.56|1644.81|1644.81|0
1615453500000|2021-03-11 09:05:00|1647.49|1647.49|1645.34|1645.34|1647.49|1647.49|1645.34|1645.34|0
1615453800000|2021-03-11 09:10:00|1644.27|1644.27|1643.74|1643.74|1644.27|1644.27|1643.74|1643.74|0
1615454100000|2021-03-11 09:15:00|1643.2|1643.2|1644.27|1644.27|1644.27|1644.27|1642.66|1642.66|0
1615454400000|2021-03-11 09:20:00|1644.81|1644.81|1645.88|1645.88|1648.02|1648.02|1644.81|1644.81|0
1615454700000|2021-03-11 09:25:00|1646.95|1646.95|1647.49|1647.49|1648.56|1648.56|1646.95|1646.95|0
1615455000000|2021-03-11 09:30:00|1646.95|1646.95|1648.02|1648.02|1648.02|1648.02|1646.95|1646.95|0
1615455300000|2021-03-11 09:35:00|1648.56|1648.56|1649.25|1649.25|1649.41|1649.41|1648.56|1648.56|0
1615455600000|2021-03-11 09:40:00|1648.71|1648.71|1647.71|1647.71|1649.48|1649.48|1647.71|1647.71|0
1615455900000|2021-03-11 09:45:00|1648.25|1648.25|1645.53|1645.53|1648.25|1648.25|1644.99|1644.99|0
1615456200000|2021-03-11 09:50:00|1644.99|1644.99|1643.23|1643.23|1644.99|1644.99|1643.23|1643.23|0
1615456500000|2021-03-11 09:55:00|1643.77|1643.77|1645.37|1645.37|1645.37|1645.37|1643.23|1643.23|0
1615456800000|2021-03-11 10:00:00|1644.84|1644.84|1648.05|1648.05|1648.05|1648.05|1644.84|1644.84|0
1615457100000|2021-03-11 10:05:00|1648.59|1648.59|1646.98|1646.98|1648.59|1648.59|1646.98|1646.98|0
1615457400000|2021-03-11 10:10:00|1647.06|1647.06|1646.49|1646.49|1647.06|1647.06|1646.45|1646.45|0
1615457700000|2021-03-11 10:15:00|1645.95|1645.95|1644.34|1644.34|1645.95|1645.95|1644.34|1644.34|0
1615458000000|2021-03-11 10:20:00|1644.88|1644.88|1644.88|1644.88|1644.88|1644.88|1644.34|1644.34|0
1615458300000|2021-03-11 10:25:00|1644.34|1644.34|1643.27|1643.27|1644.34|1644.34|1643.27|1643.27|0
1615458600000|2021-03-11 10:30:00|1642.74|1642.74|1642.69|1642.69|1642.74|1642.74|1640.59|1640.59|0
1615458900000|2021-03-11 10:35:00|1643.23|1643.23|1643.23|1643.23|1643.23|1643.23|1643.23|1643.23|0
1615459200000|2021-03-11 10:40:00|1642.69|1642.69|1641.62|1641.62|1644.3|1644.3|1641.62|1641.62|0
1615459500000|2021-03-11 10:45:00|1641.09|1641.09|1639.48|1639.48|1641.09|1641.09|1639.48|1639.48|0
1615459800000|2021-03-11 10:50:00|1641.09|1641.09|1641.09|1641.09|1641.09|1641.09|1640.55|1640.55|0
1615460100000|2021-03-11 10:55:00|1640.55|1640.55|1641.09|1641.09|1641.62|1641.62|1640.02|1640.02|0
1615460400000|2021-03-11 11:00:00|1642.16|1642.16|1641.09|1641.09|1642.16|1642.16|1641.09|1641.09|0
1615460700000|2021-03-11 11:05:00|1641.62|1641.62|1642.69|1642.69|1642.69|1642.69|1641.62|1641.62|0
1615461300000|2021-03-11 11:15:00|1642.16|1642.16|1643.27|1643.27|1644.84|1644.84|1642.16|1642.16|0
1615461600000|2021-03-11 11:20:00|1642.74|1642.74|1643|1643|1643.58|1643.58|1642.2|1642.2|0
1615461900000|2021-03-11 11:25:00|1641.93|1641.93|1633.89|1633.89|1641.93|1641.93|1632.82|1632.82|0
1615462200000|2021-03-11 11:30:00|1632.82|1632.82|1632.82|1632.82|1633.89|1633.89|1632.29|1632.29|0
1615462500000|2021-03-11 11:35:00|1631.75|1631.75|1634.97|1634.97|1635.5|1635.5|1631.22|1631.22|0
1615462800000|2021-03-11 11:40:00|1634.43|1634.43|1632.82|1632.82|1634.43|1634.43|1632.29|1632.29|0
1615463100000|2021-03-11 11:45:00|1633.36|1633.36|1634.97|1634.97|1634.97|1634.97|1633.36|1633.36|0
1615463400000|2021-03-11 11:50:00|1633.89|1633.89|1632.82|1632.82|1634.43|1634.43|1632.82|1632.82|0
1615463700000|2021-03-11 11:55:00|1632.29|1632.29|1630.68|1630.68|1632.82|1632.82|1629.61|1629.61|0
1615464000000|2021-03-11 12:00:00|1631.22|1631.22|1634.97|1634.97|1634.97|1634.97|1631.22|1631.22|0
1615464300000|2021-03-11 12:05:00|1634.43|1634.43|1631.75|1631.75|1634.43|1634.43|1631.22|1631.22|0
1615464600000|2021-03-11 12:10:00|1632.29|1632.29|1631.75|1631.75|1632.29|1632.29|1631.22|1631.22|0
1615464900000|2021-03-11 12:15:00|1631.22|1631.22|1630.14|1630.14|1631.75|1631.75|1630.14|1630.14|0
1615465200000|2021-03-11 12:20:00|1630.68|1630.68|1631.79|1631.79|1631.79|1631.79|1630.68|1630.68|0
1615465500000|2021-03-11 12:25:00|1632.33|1632.33|1633.94|1633.94|1633.94|1633.94|1632.33|1632.33|0
1615465800000|2021-03-11 12:30:00|1634.47|1634.47|1635.01|1635.01|1635.01|1635.01|1632.86|1632.86|0
1615466100000|2021-03-11 12:35:00|1635.54|1635.54|1635.54|1635.54|1638.76|1638.76|1635.54|1635.54|0
1615466400000|2021-03-11 12:40:00|1635.39|1635.39|1635.39|1635.39|1635.92|1635.92|1635.39|1635.39|0
1615466700000|2021-03-11 12:45:00|1635.54|1635.54|1632.55|1632.55|1636.31|1636.31|1632.55|1632.55|0
1615467000000|2021-03-11 12:50:00|1633.09|1633.09|1630.37|1630.37|1634.16|1634.16|1629.3|1629.3|0
1615467300000|2021-03-11 12:55:00|1631.44|1631.44|1630.95|1630.95|1631.98|1631.98|1630.91|1630.91|0
1615467600000|2021-03-11 13:00:00|1631.48|1631.48|1632.51|1632.51|1632.55|1632.55|1630.95|1630.95|0
1615467900000|2021-03-11 13:05:00|1631.44|1631.44|1630.91|1630.91|1631.98|1631.98|1630.91|1630.91|0
1615468200000|2021-03-11 13:10:00|1630.37|1630.37|1629.3|1629.3|1630.91|1630.91|1628.23|1628.23|0
1615468500000|2021-03-11 13:15:00|1628.76|1628.76|1628.23|1628.23|1629.3|1629.3|1626.62|1626.62|0
1615468800000|2021-03-11 13:20:00|1627.69|1627.69|1630.37|1630.37|1631.44|1631.44|1627.15|1627.15|0
1615469100000|2021-03-11 13:25:00|1629.83|1629.83|1629.83|1629.83|1630.37|1630.37|1629.3|1629.3|0
1615469400000|2021-03-11 13:30:00|1629.68|1629.68|1628.76|1628.76|1629.68|1629.68|1628.07|1628.07|0
1615469700000|2021-03-11 13:35:00|1628.23|1628.23|1628.76|1628.76|1629.3|1629.3|1627.69|1627.69|0
1615470000000|2021-03-11 13:40:00|1628.23|1628.23|1629.52|1629.52|1629.83|1629.83|1628.23|1628.23|0
1615470300000|2021-03-11 13:45:00|1628.99|1628.99|1627.92|1627.92|1630.06|1630.06|1627.92|1627.92|0
1615470600000|2021-03-11 13:50:00|1627.38|1627.38|1630.06|1630.06|1630.06|1630.06|1627.38|1627.38|0
1615470900000|2021-03-11 13:55:00|1629.52|1629.52|1628.45|1628.45|1629.52|1629.52|1628.45|1628.45|0
1615471200000|2021-03-11 14:00:00|1627.92|1627.92|1627.38|1627.38|1628.99|1628.99|1627.38|1627.38|0
1615471500000|2021-03-11 14:05:00|1626.84|1626.84|1626.84|1626.84|1627.92|1627.92|1625.77|1625.77|0
1615471800000|2021-03-11 14:10:00|1626.31|1626.31|1630.06|1630.06|1630.06|1630.06|1626.31|1626.31|0
1615472100000|2021-03-11 14:15:00|1629.52|1629.52|1631.67|1631.67|1632.74|1632.74|1628.99|1628.99|0
1615472400000|2021-03-11 14:20:00|1632.2|1632.2|1633.81|1633.81|1633.81|1633.81|1632.2|1632.2|0
1615472700000|2021-03-11 14:25:00|1633.27|1633.27|1633.27|1633.27|1633.27|1633.27|1632.2|1632.2|0
1615473000000|2021-03-11 14:30:00|1632.74|1632.74|1630.52|1630.52|1632.74|1632.74|1628.83|1628.83|0
1615473300000|2021-03-11 14:35:00|1631.06|1631.06|1628.76|1628.76|1631.6|1631.6|1627.15|1627.15|0
1615473600000|2021-03-11 14:40:00|1629.3|1629.3|1631.98|1631.98|1632.51|1632.51|1629.3|1629.3|0
1615473900000|2021-03-11 14:45:00|1631.44|1631.44|1635.73|1635.73|1635.73|1635.73|1631.44|1631.44|0
1615474200000|2021-03-11 14:50:00|1635.19|1635.19|1635.19|1635.19|1635.73|1635.73|1635.19|1635.19|0
1615474500000|2021-03-11 14:55:00|1635.73|1635.73|1637.11|1637.11|1637.65|1637.65|1635.73|1635.73|0
1615474800000|2021-03-11 15:00:00|1638.18|1638.18|1636.96|1636.96|1638.18|1638.18|1636.96|1636.96|0
1615475100000|2021-03-11 15:05:00|1636.42|1636.42|1632.13|1632.13|1636.42|1636.42|1631.6|1631.6|0
1615475400000|2021-03-11 15:10:00|1632.67|1632.67|1632.67|1632.67|1632.67|1632.67|1631.6|1631.6|0
1615475700000|2021-03-11 15:15:00|1633.2|1633.2|1631.6|1631.6|1633.74|1633.74|1631.6|1631.6|0
1615476000000|2021-03-11 15:20:00|1632.13|1632.13|1632.13|1632.13|1633.74|1633.74|1631.6|1631.6|0
1615476300000|2021-03-11 15:25:00|1631.6|1631.6|1629.83|1629.83|1631.6|1631.6|1629.83|1629.83|0
1615476600000|2021-03-11 15:30:00|1629.3|1629.3|1629.3|1629.3|1630.37|1630.37|1628.76|1628.76|0
1615476900000|2021-03-11 15:35:00|1628.76|1628.76|1628.76|1628.76|1629.83|1629.83|1628.23|1628.23|0
1615477200000|2021-03-11 15:40:00|1629.83|1629.83|1629.3|1629.3|1630.91|1630.91|1628.76|1628.76|0
1615477500000|2021-03-11 15:45:00|1630.37|1630.37|1634.12|1634.12|1634.12|1634.12|1630.37|1630.37|0
1615477800000|2021-03-11 15:50:00|1635.19|1635.19|1633.58|1633.58|1636.26|1636.26|1633.58|1633.58|0
1615478100000|2021-03-11 15:55:00|1634.12|1634.12|1636.26|1636.26|1636.26|1636.26|1634.12|1634.12|0
1615478400000|2021-03-11 16:00:00|1635.73|1635.73|1633.43|1633.43|1635.73|1635.73|1633.43|1633.43|0
1615478700000|2021-03-11 16:05:00|1633.97|1633.97|1630.37|1630.37|1633.97|1633.97|1630.37|1630.37|0
1615479000000|2021-03-11 16:10:00|1630.52|1630.52|1632.36|1632.36|1632.89|1632.89|1630.52|1630.52|0
1615479300000|2021-03-11 16:15:00|1632.4|1632.4|1633.85|1633.85|1633.85|1633.85|1631.67|1631.67|0
1615479600000|2021-03-11 16:20:00|1633.81|1633.81|1632.36|1632.36|1633.81|1633.81|1631.82|1631.82|0
1615479900000|2021-03-11 16:25:00|1631.82|1631.82|1633.43|1633.43|1634.12|1634.12|1631.82|1631.82|0
1615536900000|2021-03-12 08:15:00|1633.39|1633.39|1635.65|1635.65|1635.65|1635.65|1633.39|1633.39|0
1615537200000|2021-03-12 08:20:00|1636.78|1636.78|1639.03|1639.03|1639.03|1639.03|1633.96|1633.96|0
1615537500000|2021-03-12 08:25:00|1641.28|1641.28|1641.85|1641.85|1642.97|1642.97|1640.16|1640.16|0
1615537800000|2021-03-12 08:30:00|1643.54|1643.54|1646.92|1646.92|1646.92|1646.92|1642.41|1642.41|0
1615538100000|2021-03-12 08:35:00|1646.35|1646.35|1646.35|1646.35|1646.35|1646.35|1645.23|1645.23|0
1615538400000|2021-03-12 08:40:00|1645.79|1645.79|1645.79|1645.79|1646.92|1646.92|1644.1|1644.1|0
1615538700000|2021-03-12 08:45:00|1644.66|1644.66|1642.41|1642.41|1644.66|1644.66|1642.41|1642.41|0
1615539000000|2021-03-12 08:50:00|1642.97|1642.97|1642.41|1642.41|1642.97|1642.97|1640.72|1640.72|0
1615539300000|2021-03-12 08:55:00|1642.97|1642.97|1638.47|1638.47|1643.54|1643.54|1637.9|1637.9|0
1615539600000|2021-03-12 09:00:00|1639.03|1639.03|1641.85|1641.85|1641.85|1641.85|1639.03|1639.03|0
1615539900000|2021-03-12 09:05:00|1643.54|1643.54|1642.41|1642.41|1644.66|1644.66|1642.41|1642.41|0
1615540200000|2021-03-12 09:10:00|1643.54|1643.54|1639.35|1639.35|1643.54|1643.54|1639.35|1639.35|0
1615540500000|2021-03-12 09:15:00|1639.92|1639.92|1635.01|1635.01|1639.92|1639.92|1635.01|1635.01|0
1615540800000|2021-03-12 09:20:00|1636.14|1636.14|1632.59|1632.59|1636.14|1636.14|1632.59|1632.59|0
1615541100000|2021-03-12 09:25:00|1632.43|1632.43|1631.87|1631.87|1632.43|1632.43|1631.3|1631.3|0
1615541400000|2021-03-12 09:30:00|1630.74|1630.74|1638.63|1638.63|1638.63|1638.63|1629.61|1629.61|0
1615541700000|2021-03-12 09:35:00|1638.06|1638.06|1638.63|1638.63|1639.76|1639.76|1638.06|1638.06|0
1615542000000|2021-03-12 09:40:00|1639.19|1639.19|1639.76|1639.76|1639.76|1639.76|1638.06|1638.06|0
1615542300000|2021-03-12 09:45:00|1639.19|1639.19|1639.19|1639.19|1639.19|1639.19|1637.5|1637.5|0
1615542600000|2021-03-12 09:50:00|1639.76|1639.76|1643.7|1643.7|1643.7|1643.7|1639.19|1639.19|0
1615542900000|2021-03-12 09:55:00|1643.14|1643.14|1642.01|1642.01|1643.14|1643.14|1641.45|1641.45|0
1615543200000|2021-03-12 10:00:00|1642.17|1642.17|1644.43|1644.43|1645.55|1645.55|1642.17|1642.17|0
1615543500000|2021-03-12 10:05:00|1643.86|1643.86|1642.74|1642.74|1643.86|1643.86|1642.17|1642.17|0
1615543800000|2021-03-12 10:10:00|1642.17|1642.17|1641.61|1641.61|1642.74|1642.74|1641.61|1641.61|0
1615544100000|2021-03-12 10:15:00|1642.17|1642.17|1645.55|1645.55|1645.55|1645.55|1642.17|1642.17|0
1615544400000|2021-03-12 10:20:00|1644.99|1644.99|1644.99|1644.99|1644.99|1644.99|1643.86|1643.86|0
1615544700000|2021-03-12 10:25:00|1644.43|1644.43|1644.43|1644.43|1644.99|1644.99|1644.43|1644.43|0
1615545000000|2021-03-12 10:30:00|1644.99|1644.99|1646.68|1646.68|1646.68|1646.68|1644.99|1644.99|0
1615545300000|2021-03-12 10:35:00|1646.12|1646.12|1645.55|1645.55|1646.68|1646.68|1644.99|1644.99|0
1615545600000|2021-03-12 10:40:00|1644.43|1644.43|1645.55|1645.55|1645.55|1645.55|1644.43|1644.43|0
1615545900000|2021-03-12 10:45:00|1644.99|1644.99|1645.55|1645.55|1645.55|1645.55|1644.43|1644.43|0
1615546200000|2021-03-12 10:50:00|1646.12|1646.12|1644.43|1644.43|1647.24|1647.24|1644.43|1644.43|0
1615546500000|2021-03-12 10:55:00|1643.3|1643.3|1643.3|1643.3|1643.3|1643.3|1642.74|1642.74|0
1615546800000|2021-03-12 11:00:00|1642.74|1642.74|1644.91|1644.91|1644.91|1644.91|1642.74|1642.74|0
1615547100000|2021-03-12 11:05:00|1643.79|1643.79|1641.53|1641.53|1643.79|1643.79|1640.97|1640.97|0
1615547400000|2021-03-12 11:10:00|1640.97|1640.97|1640.41|1640.41|1640.97|1640.97|1640.41|1640.41|0
1615547700000|2021-03-12 11:15:00|1639.84|1639.84|1640.41|1640.41|1640.41|1640.41|1638.72|1638.72|0
1615548000000|2021-03-12 11:20:00|1640.08|1640.08|1642.33|1642.33|1643.46|1643.46|1640.08|1640.08|0
1615548300000|2021-03-12 11:25:00|1642.17|1642.17|1644.59|1644.59|1645.72|1645.72|1642.17|1642.17|0
1615548600000|2021-03-12 11:30:00|1644.03|1644.03|1644.59|1644.59|1644.59|1644.59|1642.9|1642.9|0
1615549200000|2021-03-12 11:40:00|1645.72|1645.72|1647.41|1647.41|1647.41|1647.41|1645.72|1645.72|0
1615549500000|2021-03-12 11:45:00|1646.84|1646.84|1645.72|1645.72|1647.97|1647.97|1645.15|1645.15|0
1615549800000|2021-03-12 11:50:00|1646.28|1646.28|1646.84|1646.84|1647.41|1647.41|1645.72|1645.72|0
1615550100000|2021-03-12 11:55:00|1647.41|1647.41|1646.84|1646.84|1647.41|1647.41|1646.84|1646.84|0
1615550400000|2021-03-12 12:00:00|1647.41|1647.41|1646.84|1646.84|1647.41|1647.41|1646.84|1646.84|0
1615550700000|2021-03-12 12:05:00|1647.41|1647.41|1646.28|1646.28|1647.97|1647.97|1646.28|1646.28|0
1615551000000|2021-03-12 12:10:00|1646.84|1646.84|1647.97|1647.97|1647.97|1647.97|1646.28|1646.28|0
1615551300000|2021-03-12 12:15:00|1648.53|1648.53|1645.15|1645.15|1648.53|1648.53|1645.15|1645.15|0
1615551600000|2021-03-12 12:20:00|1644.59|1644.59|1644.03|1644.03|1645.15|1645.15|1644.03|1644.03|0
1615551900000|2021-03-12 12:25:00|1644.59|1644.59|1644.59|1644.59|1645.15|1645.15|1644.59|1644.59|0
1615552200000|2021-03-12 12:30:00|1644.03|1644.03|1644.59|1644.59|1644.59|1644.59|1644.03|1644.03|0
1615552500000|2021-03-12 12:35:00|1644.03|1644.03|1644.59|1644.59|1644.59|1644.59|1644.03|1644.03|0
1615552800000|2021-03-12 12:40:00|1644.03|1644.03|1644.03|1644.03|1644.03|1644.03|1642.9|1642.9|0
1615553100000|2021-03-12 12:45:00|1644.35|1644.35|1644.35|1644.35|1644.35|1644.35|1644.35|1644.35|0
1615553400000|2021-03-12 12:50:00|1645.48|1645.48|1643.79|1643.79|1645.48|1645.48|1643.79|1643.79|0
1615553700000|2021-03-12 12:55:00|1644.35|1644.35|1646.6|1646.6|1646.6|1646.6|1644.35|1644.35|0
1615554000000|2021-03-12 13:00:00|1647.17|1647.17|1649.99|1649.99|1651.11|1651.11|1647.17|1647.17|0
1615554300000|2021-03-12 13:05:00|1649.42|1649.42|1648.86|1648.86|1649.42|1649.42|1648.86|1648.86|0
1615554600000|2021-03-12 13:10:00|1647.73|1647.73|1649.42|1649.42|1649.42|1649.42|1647.73|1647.73|0
1615554900000|2021-03-12 13:15:00|1652.24|1652.24|1652.8|1652.8|1652.8|1652.8|1651.68|1651.68|0
1615555200000|2021-03-12 13:20:00|1652.24|1652.24|1652.8|1652.8|1652.8|1652.8|1651.68|1651.68|0
1615555500000|2021-03-12 13:25:00|1652.24|1652.24|1651.68|1651.68|1652.24|1652.24|1651.68|1651.68|0
1615555800000|2021-03-12 13:30:00|1652.8|1652.8|1649.99|1649.99|1653.37|1653.37|1649.99|1649.99|0
1615556100000|2021-03-12 13:35:00|1650.55|1650.55|1649.99|1649.99|1651.11|1651.11|1649.99|1649.99|0
1615556400000|2021-03-12 13:40:00|1649.42|1649.42|1649.42|1649.42|1649.42|1649.42|1647.73|1647.73|0
1615556700000|2021-03-12 13:45:00|1649.99|1649.99|1648.86|1648.86|1649.99|1649.99|1648.3|1648.3|0
1615557000000|2021-03-12 13:50:00|1648.3|1648.3|1648.3|1648.3|1648.3|1648.3|1646.04|1646.04|0
1615557300000|2021-03-12 13:55:00|1647.73|1647.73|1647.73|1647.73|1647.73|1647.73|1647.73|1647.73|0
1615557600000|2021-03-12 14:00:00|1648.86|1648.86|1648.46|1648.46|1649.02|1649.02|1647.89|1647.89|0
1615557900000|2021-03-12 14:05:00|1649.02|1649.02|1648.3|1648.3|1649.02|1649.02|1647.17|1647.17|0
1615558200000|2021-03-12 14:10:00|1647.73|1647.73|1647.17|1647.17|1647.73|1647.73|1647.17|1647.17|0
1615558500000|2021-03-12 14:15:00|1647.73|1647.73|1646.6|1646.6|1647.73|1647.73|1644.91|1644.91|0
1615558800000|2021-03-12 14:20:00|1647.17|1647.17|1645.88|1645.88|1647.17|1647.17|1645.31|1645.31|0
1615559100000|2021-03-12 14:25:00|1646.44|1646.44|1646.44|1646.44|1646.44|1646.44|1646.44|1646.44|0
1615559400000|2021-03-12 14:30:00|1647.01|1647.01|1649.66|1649.66|1649.66|1649.66|1645.72|1645.72|0
1615559700000|2021-03-12 14:35:00|1650.22|1650.22|1655.86|1655.86|1660.93|1660.93|1649.66|1649.66|0
1615560000000|2021-03-12 14:40:00|1655.29|1655.29|1654.73|1654.73|1655.86|1655.86|1653.6|1653.6|0
1615560300000|2021-03-12 14:45:00|1655.29|1655.29|1654.73|1654.73|1656.42|1656.42|1654.17|1654.17|0
1615560600000|2021-03-12 14:50:00|1654.17|1654.17|1653.6|1653.6|1654.17|1654.17|1653.04|1653.04|0
1615560900000|2021-03-12 14:55:00|1654.17|1654.17|1655.86|1655.86|1655.86|1655.86|1653.6|1653.6|0
1615561200000|2021-03-12 15:00:00|1656.42|1656.42|1657.15|1657.15|1657.71|1657.71|1655.46|1655.46|0
1615561500000|2021-03-12 15:05:00|1657.71|1657.71|1655.13|1655.13|1657.71|1657.71|1654.57|1654.57|0
1615561800000|2021-03-12 15:10:00|1656.26|1656.26|1655.53|1655.53|1657.22|1657.22|1655.53|1655.53|0
1615562100000|2021-03-12 15:15:00|1656.09|1656.09|1657.22|1657.22|1657.22|1657.22|1656.09|1656.09|0
1615562400000|2021-03-12 15:20:00|1656.66|1656.66|1651.99|1651.99|1656.66|1656.66|1651.99|1651.99|0
1615562700000|2021-03-12 15:25:00|1651.42|1651.42|1647.15|1647.15|1651.42|1651.42|1646.03|1646.03|0
1615563000000|2021-03-12 15:30:00|1646.59|1646.59|1648.84|1648.84|1648.84|1648.84|1646.03|1646.03|0
1615563300000|2021-03-12 15:35:00|1649.01|1649.01|1650.13|1650.13|1650.13|1650.13|1648.44|1648.44|0
1615563600000|2021-03-12 15:40:00|1649.57|1649.57|1650.7|1650.7|1650.7|1650.7|1649.57|1649.57|0
1615563900000|2021-03-12 15:45:00|1651.82|1651.82|1651.82|1651.82|1651.82|1651.82|1651.82|1651.82|0
1615564200000|2021-03-12 15:50:00|1651.66|1651.66|1650.7|1650.7|1651.66|1651.66|1648.44|1648.44|0
1615564500000|2021-03-12 15:55:00|1651.26|1651.26|1651.82|1651.82|1652.39|1652.39|1651.26|1651.26|0
1615564800000|2021-03-12 16:00:00|1652.39|1652.39|1650.7|1650.7|1654.08|1654.08|1650.7|1650.7|0
1615565100000|2021-03-12 16:05:00|1650.13|1650.13|1650.13|1650.13|1651.26|1651.26|1649.57|1649.57|0
1615565400000|2021-03-12 16:10:00|1650.7|1650.7|1648.28|1648.28|1650.7|1650.7|1648.28|1648.28|0
1615565700000|2021-03-12 16:15:00|1648.84|1648.84|1649.25|1649.25|1649.57|1649.57|1648.68|1648.68|0
1615566000000|2021-03-12 16:20:00|1649.57|1649.57|1649.57|1649.57|1651.26|1651.26|1649.57|1649.57|0
1615566300000|2021-03-12 16:25:00|1650.13|1650.13|1649.01|1649.01|1650.13|1650.13|1648.28|1648.28|0
1615796100000|2021-03-15 08:15:00|1687.32|1687.32|1682.81|1682.81|1690.14|1690.14|1682.81|1682.81|0
1615796400000|2021-03-15 08:20:00|1681.69|1681.69|1679.92|1679.92|1683.87|1683.87|1679.36|1679.36|0
1615796700000|2021-03-15 08:25:00|1681.05|1681.05|1684.99|1684.99|1688.37|1688.37|1681.05|1681.05|0
1615797000000|2021-03-15 08:30:00|1686.12|1686.12|1684.99|1684.99|1688.94|1688.94|1684.43|1684.43|0
1615797300000|2021-03-15 08:35:00|1685.56|1685.56|1686.68|1686.68|1688.94|1688.94|1685.56|1685.56|0
1615797600000|2021-03-15 08:40:00|1687.81|1687.81|1690.63|1690.63|1690.63|1690.63|1686.68|1686.68|0
1615797900000|2021-03-15 08:45:00|1691.19|1691.19|1690.06|1690.06|1691.19|1691.19|1688.37|1688.37|0
1615798200000|2021-03-15 08:50:00|1689.5|1689.5|1688.94|1688.94|1690.63|1690.63|1688.37|1688.37|0
1615798500000|2021-03-15 08:55:00|1688.37|1688.37|1688.37|1688.37|1691.19|1691.19|1687.81|1687.81|0
1615798800000|2021-03-15 09:00:00|1689.5|1689.5|1690.06|1690.06|1691.19|1691.19|1688.94|1688.94|0
1615799100000|2021-03-15 09:05:00|1689.5|1689.5|1689.66|1689.66|1690.06|1690.06|1688.94|1688.94|0
1615799400000|2021-03-15 09:10:00|1689.1|1689.1|1690.23|1690.23|1690.23|1690.23|1689.1|1689.1|0
1615799700000|2021-03-15 09:15:00|1689.1|1689.1|1687.97|1687.97|1689.1|1689.1|1687.97|1687.97|0
1615800000000|2021-03-15 09:20:00|1689.66|1689.66|1691.35|1691.35|1691.92|1691.92|1689.1|1689.1|0
1615800300000|2021-03-15 09:25:00|1691.92|1691.92|1691.92|1691.92|1693.04|1693.04|1691.92|1691.92|0
1615800600000|2021-03-15 09:30:00|1692.48|1692.48|1693.04|1693.04|1693.04|1693.04|1691.92|1691.92|0
1615800900000|2021-03-15 09:35:00|1693.61|1693.61|1699.24|1699.24|1700.37|1700.37|1693.61|1693.61|0
1615801200000|2021-03-15 09:40:00|1698.68|1698.68|1696.99|1696.99|1698.68|1698.68|1694.73|1694.73|0
1615801500000|2021-03-15 09:45:00|1698.11|1698.11|1699.81|1699.81|1700.93|1700.93|1698.11|1698.11|0
1615801800000|2021-03-15 09:50:00|1700.37|1700.37|1698.68|1698.68|1700.37|1700.37|1696.99|1696.99|0
1615802100000|2021-03-15 09:55:00|1698.11|1698.11|1700.37|1700.37|1700.37|1700.37|1696.99|1696.99|0
1615802400000|2021-03-15 10:00:00|1700.93|1700.93|1695.3|1695.3|1700.93|1700.93|1695.3|1695.3|0
1615802700000|2021-03-15 10:05:00|1697.55|1697.55|1692.48|1692.48|1697.55|1697.55|1690.23|1690.23|0
1615803000000|2021-03-15 10:10:00|1691.92|1691.92|1689.66|1689.66|1691.92|1691.92|1689.66|1689.66|0
1615803300000|2021-03-15 10:15:00|1687.97|1687.97|1687.97|1687.97|1689.66|1689.66|1687.97|1687.97|0
1615803600000|2021-03-15 10:20:00|1686.85|1686.85|1685.72|1685.72|1687.41|1687.41|1685.72|1685.72|0
1615803900000|2021-03-15 10:25:00|1685.16|1685.16|1682.9|1682.9|1685.16|1685.16|1682.34|1682.34|0
1615804200000|2021-03-15 10:30:00|1681.78|1681.78|1678.8|1678.8|1681.78|1681.78|1678.8|1678.8|0
1615804500000|2021-03-15 10:35:00|1678.23|1678.23|1674.29|1674.29|1678.23|1678.23|1674.29|1674.29|0
1615804800000|2021-03-15 10:40:00|1674.85|1674.85|1674.29|1674.29|1675.41|1675.41|1673.16|1673.16|0
1615805100000|2021-03-15 10:45:00|1673.72|1673.72|1672.03|1672.03|1673.72|1673.72|1672.03|1672.03|0
1615805400000|2021-03-15 10:50:00|1672.6|1672.6|1670.34|1670.34|1672.6|1672.6|1669.78|1669.78|0
1615805700000|2021-03-15 10:55:00|1669.78|1669.78|1669.78|1669.78|1669.78|1669.78|1668.09|1668.09|0
1615806000000|2021-03-15 11:00:00|1668.65|1668.65|1669.78|1669.78|1669.78|1669.78|1667.53|1667.53|0
1615806300000|2021-03-15 11:05:00|1670.34|1670.34|1677.1|1677.1|1677.67|1677.67|1670.34|1670.34|0
1615806600000|2021-03-15 11:10:00|1676.54|1676.54|1673.16|1673.16|1676.54|1676.54|1671.47|1671.47|0
1615806900000|2021-03-15 11:15:00|1673.72|1673.72|1672.6|1672.6|1675.41|1675.41|1669.22|1669.22|0
1615807200000|2021-03-15 11:20:00|1672.03|1672.03|1669.78|1669.78|1672.03|1672.03|1669.78|1669.78|0
1615807500000|2021-03-15 11:25:00|1669.22|1669.22|1666.96|1666.96|1669.78|1669.78|1666.96|1666.96|0
1615807800000|2021-03-15 11:30:00|1665.84|1665.84|1666.47|1666.47|1667.53|1667.53|1664.55|1664.55|0
1615808100000|2021-03-15 11:35:00|1667.6|1667.6|1670.98|1670.98|1670.98|1670.98|1667.6|1667.6|0
1615808400000|2021-03-15 11:40:00|1670.42|1670.42|1670.98|1670.98|1673.24|1673.24|1669.85|1669.85|0
1615808700000|2021-03-15 11:45:00|1670.42|1670.42|1668.73|1668.73|1670.42|1670.42|1668.73|1668.73|0
1615809000000|2021-03-15 11:50:00|1668.16|1668.16|1668.73|1668.73|1668.73|1668.73|1666.47|1666.47|0
1615809300000|2021-03-15 11:55:00|1669.29|1669.29|1672.11|1672.11|1672.11|1672.11|1669.29|1669.29|0
1615809600000|2021-03-15 12:00:00|1670.98|1670.98|1669.85|1669.85|1670.98|1670.98|1669.29|1669.29|0
1615809900000|2021-03-15 12:05:00|1669.29|1669.29|1668.16|1668.16|1669.85|1669.85|1667.6|1667.6|0
1615810200000|2021-03-15 12:10:00|1667.6|1667.6|1661.24|1661.24|1668.73|1668.73|1661.24|1661.24|0
1615810500000|2021-03-15 12:15:00|1662.37|1662.37|1664.06|1664.06|1664.62|1664.62|1662.37|1662.37|0
1615810800000|2021-03-15 12:20:00|1665.75|1665.75|1664.62|1664.62|1667.44|1667.44|1664.62|1664.62|0
1615811100000|2021-03-15 12:25:00|1664.06|1664.06|1664.06|1664.06|1664.06|1664.06|1663.49|1663.49|0
1615811400000|2021-03-15 12:30:00|1664.62|1664.62|1665.75|1665.75|1666.31|1666.31|1664.62|1664.62|0
1615811700000|2021-03-15 12:35:00|1666.31|1666.31|1666.87|1666.87|1668.56|1668.56|1666.31|1666.31|0
1615812000000|2021-03-15 12:40:00|1667.44|1667.44|1665.75|1665.75|1668.56|1668.56|1665.75|1665.75|0
1615812300000|2021-03-15 12:45:00|1666.31|1666.31|1668|1668|1668|1668|1664.62|1664.62|0
1615812600000|2021-03-15 12:50:00|1666.87|1666.87|1669.69|1669.69|1669.69|1669.69|1666.87|1666.87|0
1615812900000|2021-03-15 12:55:00|1670.26|1670.26|1671.95|1671.95|1672.51|1672.51|1670.26|1670.26|0
1615813200000|2021-03-15 13:00:00|1671.38|1671.38|1669.69|1669.69|1671.38|1671.38|1668|1668|0
1615813500000|2021-03-15 13:05:00|1669.13|1669.13|1669.13|1669.13|1669.13|1669.13|1667.44|1667.44|0
1615813800000|2021-03-15 13:10:00|1668.56|1668.56|1670.82|1670.82|1670.82|1670.82|1668.56|1668.56|0
1615814100000|2021-03-15 13:15:00|1670.26|1670.26|1671.38|1671.38|1671.38|1671.38|1669.69|1669.69|0
1615814400000|2021-03-15 13:20:00|1670.82|1670.82|1670.26|1670.26|1670.82|1670.82|1670.26|1670.26|0
1615814700000|2021-03-15 13:25:00|1670.82|1670.82|1671.38|1671.38|1671.95|1671.95|1670.82|1670.82|0
1615815000000|2021-03-15 13:30:00|1671.95|1671.95|1673.64|1673.64|1673.64|1673.64|1671.38|1671.38|0
1615815300000|2021-03-15 13:35:00|1671.38|1671.38|1675.33|1675.33|1675.89|1675.89|1671.38|1671.38|0
1615815600000|2021-03-15 13:40:00|1676.45|1676.45|1672.51|1672.51|1677.02|1677.02|1672.51|1672.51|0
1615815900000|2021-03-15 13:45:00|1671.95|1671.95|1671.95|1671.95|1673.07|1673.07|1671.38|1671.38|0
1615816200000|2021-03-15 13:50:00|1670.82|1670.82|1666.8|1666.8|1671.31|1671.31|1666.8|1666.8|0
1615816500000|2021-03-15 13:55:00|1666.24|1666.24|1669.05|1669.05|1669.05|1669.05|1666.24|1666.24|0
1615816800000|2021-03-15 14:00:00|1668.49|1668.49|1666.31|1666.31|1668.49|1668.49|1665.75|1665.75|0
1615817100000|2021-03-15 14:05:00|1666.87|1666.87|1665.75|1665.75|1666.87|1666.87|1665.75|1665.75|0
1615817400000|2021-03-15 14:10:00|1665.18|1665.18|1668.56|1668.56|1668.56|1668.56|1664.62|1664.62|0
1615817700000|2021-03-15 14:15:00|1667.44|1667.44|1666.87|1666.87|1667.44|1667.44|1664.62|1664.62|0
1615818000000|2021-03-15 14:20:00|1666.31|1666.31|1666.87|1666.87|1666.87|1666.87|1666.31|1666.31|0
1615818300000|2021-03-15 14:25:00|1667.44|1667.44|1666.31|1666.31|1668|1668|1665.18|1665.18|0
1615818600000|2021-03-15 14:30:00|1665.75|1665.75|1665.18|1665.18|1665.75|1665.75|1664.62|1664.62|0
1615818900000|2021-03-15 14:35:00|1665.75|1665.75|1667.44|1667.44|1669.13|1669.13|1665.75|1665.75|0
1615819200000|2021-03-15 14:40:00|1666.87|1666.87|1666.87|1666.87|1667.44|1667.44|1666.31|1666.31|0
1615819500000|2021-03-15 14:45:00|1665.75|1665.75|1663.49|1663.49|1666.31|1666.31|1662.93|1662.93|0
1615819800000|2021-03-15 14:50:00|1662.93|1662.93|1662.93|1662.93|1664.62|1664.62|1662.93|1662.93|0
1615820100000|2021-03-15 14:55:00|1663.49|1663.49|1666.31|1666.31|1666.31|1666.31|1663.49|1663.49|0
1615820400000|2021-03-15 15:00:00|1665.75|1665.75|1664.62|1664.62|1665.75|1665.75|1664.62|1664.62|0
1615820700000|2021-03-15 15:05:00|1664.06|1664.06|1665.75|1665.75|1665.75|1665.75|1663.49|1663.49|0
1615821000000|2021-03-15 15:10:00|1666.31|1666.31|1665.91|1665.91|1667.44|1667.44|1665.18|1665.18|0
1615821300000|2021-03-15 15:15:00|1665.35|1665.35|1666.24|1666.24|1667.36|1667.36|1665.35|1665.35|0
1615821600000|2021-03-15 15:20:00|1666.07|1666.07|1666.64|1666.64|1666.64|1666.64|1665.51|1665.51|0
1615821900000|2021-03-15 15:25:00|1666.07|1666.07|1661.57|1661.57|1666.07|1666.07|1661.57|1661.57|0
1615822200000|2021-03-15 15:30:00|1662.13|1662.13|1659.88|1659.88|1663.26|1663.26|1659.88|1659.88|0
1615822500000|2021-03-15 15:35:00|1660.04|1660.04|1657.38|1657.38|1660.04|1660.04|1657.38|1657.38|0
1615822800000|2021-03-15 15:40:00|1657.95|1657.95|1660.6|1660.6|1660.6|1660.6|1657.95|1657.95|0
1615823100000|2021-03-15 15:45:00|1661.17|1661.17|1657.22|1657.22|1661.17|1661.17|1655.53|1655.53|0
1615823400000|2021-03-15 15:50:00|1657.79|1657.79|1659.48|1659.48|1659.48|1659.48|1656.66|1656.66|0
1615823700000|2021-03-15 15:55:00|1660.04|1660.04|1661.89|1661.89|1661.89|1661.89|1660.04|1660.04|0
1615824000000|2021-03-15 16:00:00|1662.46|1662.46|1662.46|1662.46|1665.27|1665.27|1662.46|1662.46|0
1615824300000|2021-03-15 16:05:00|1663.02|1663.02|1660.77|1660.77|1663.58|1663.58|1660.77|1660.77|0
1615824600000|2021-03-15 16:10:00|1660.93|1660.93|1660.04|1660.04|1663.18|1663.18|1660.04|1660.04|0
1615824900000|2021-03-15 16:15:00|1661.17|1661.17|1658.35|1658.35|1661.17|1661.17|1658.35|1658.35|0
1615825200000|2021-03-15 16:20:00|1657.79|1657.79|1658.35|1658.35|1660.04|1660.04|1657.22|1657.22|0
1615825500000|2021-03-15 16:25:00|1658.91|1658.91|1661.73|1661.73|1663.34|1663.34|1658.51|1658.51|0
1615882500000|2021-03-16 08:15:00|1671.55|1671.55|1666.47|1666.47|1671.55|1671.55|1664.22|1664.22|0
1615882800000|2021-03-16 08:20:00|1665.35|1665.35|1668.73|1668.73|1668.73|1668.73|1663.66|1663.66|0
1615883100000|2021-03-16 08:25:00|1669.29|1669.29|1669.29|1669.29|1670.42|1670.42|1666.47|1666.47|0
1615883400000|2021-03-16 08:30:00|1667.6|1667.6|1665.35|1665.35|1668.73|1668.73|1661.97|1661.97|0
1615883700000|2021-03-16 08:35:00|1664.22|1664.22|1661.97|1661.97|1664.22|1664.22|1661.4|1661.4|0
1615884000000|2021-03-16 08:40:00|1662.53|1662.53|1660.28|1660.28|1662.53|1662.53|1660.28|1660.28|0
1615884300000|2021-03-16 08:45:00|1659.71|1659.71|1658.51|1658.51|1660.28|1660.28|1655.21|1655.21|0
1615884600000|2021-03-16 08:50:00|1657.95|1657.95|1657.95|1657.95|1659.64|1659.64|1657.38|1657.38|0
1615884900000|2021-03-16 08:55:00|1657.38|1657.38|1659.64|1659.64|1661.33|1661.33|1657.38|1657.38|0
1615885200000|2021-03-16 09:00:00|1660.2|1660.2|1661.17|1661.17|1661.33|1661.33|1658.91|1658.91|0
1615885500000|2021-03-16 09:05:00|1660.04|1660.04|1663.42|1663.42|1664.55|1664.55|1658.91|1658.91|0
1615885800000|2021-03-16 09:10:00|1662.86|1662.86|1660.04|1660.04|1662.86|1662.86|1659.48|1659.48|0
1615886100000|2021-03-16 09:15:00|1660.6|1660.6|1660.04|1660.04|1661.17|1661.17|1660.04|1660.04|0
1615886400000|2021-03-16 09:20:00|1660.6|1660.6|1660.6|1660.6|1661.17|1661.17|1660.04|1660.04|0
1615886700000|2021-03-16 09:25:00|1660.04|1660.04|1660.04|1660.04|1660.6|1660.6|1660.04|1660.04|0
1615887000000|2021-03-16 09:30:00|1659.48|1659.48|1660.04|1660.04|1661.17|1661.17|1659.48|1659.48|0
1615887300000|2021-03-16 09:35:00|1660.6|1660.6|1660.6|1660.6|1661.17|1661.17|1660.04|1660.04|0
1615887600000|2021-03-16 09:40:00|1660.04|1660.04|1658.91|1658.91|1660.04|1660.04|1657.79|1657.79|0
1615887900000|2021-03-16 09:45:00|1658.35|1658.35|1658.35|1658.35|1658.35|1658.35|1657.79|1657.79|0
1615888200000|2021-03-16 09:50:00|1657.79|1657.79|1656.66|1656.66|1657.79|1657.79|1654.97|1654.97|0
1615888800000|2021-03-16 10:00:00|1656.09|1656.09|1655.53|1655.53|1656.09|1656.09|1653.84|1653.84|0
1615889100000|2021-03-16 10:05:00|1654.97|1654.97|1653.84|1653.84|1654.97|1654.97|1653.84|1653.84|0
1615889400000|2021-03-16 10:10:00|1654.4|1654.4|1656.09|1656.09|1656.09|1656.09|1654.4|1654.4|0
1615889700000|2021-03-16 10:15:00|1657.22|1657.22|1656.66|1656.66|1658.35|1658.35|1656.66|1656.66|0
1615890000000|2021-03-16 10:20:00|1657.79|1657.79|1658.91|1658.91|1658.91|1658.91|1657.79|1657.79|0
1615890300000|2021-03-16 10:25:00|1660.04|1660.04|1661.73|1661.73|1662.29|1662.29|1660.04|1660.04|0
1615890600000|2021-03-16 10:30:00|1662.29|1662.29|1663.42|1663.42|1663.42|1663.42|1662.29|1662.29|0
1615890900000|2021-03-16 10:35:00|1663.98|1663.98|1665.67|1665.67|1665.67|1665.67|1663.98|1663.98|0
1615891200000|2021-03-16 10:40:00|1666.24|1666.24|1668.49|1668.49|1668.49|1668.49|1666.24|1666.24|0
1615891500000|2021-03-16 10:45:00|1667.93|1667.93|1667.69|1667.69|1668.25|1668.25|1667.13|1667.13|0
1615891800000|2021-03-16 10:50:00|1668.25|1668.25|1668.82|1668.82|1668.82|1668.82|1668.25|1668.25|0
1615892100000|2021-03-16 10:55:00|1669.38|1669.38|1670.51|1670.51|1671.07|1671.07|1669.38|1669.38|0
1615892400000|2021-03-16 11:00:00|1669.94|1669.94|1671.07|1671.07|1671.07|1671.07|1669.94|1669.94|0
1615892700000|2021-03-16 11:05:00|1670.51|1670.51|1672.2|1672.2|1672.2|1672.2|1669.94|1669.94|0
1615893000000|2021-03-16 11:10:00|1672.76|1672.76|1675.58|1675.58|1675.58|1675.58|1672.76|1672.76|0
1615893300000|2021-03-16 11:15:00|1676.14|1676.14|1680.65|1680.65|1681.21|1681.21|1676.14|1676.14|0
1615893600000|2021-03-16 11:20:00|1680.81|1680.81|1680.08|1680.08|1683.07|1683.07|1679.68|1679.68|0
1615893900000|2021-03-16 11:25:00|1679.92|1679.92|1677.67|1677.67|1682.18|1682.18|1677.67|1677.67|0
1615894200000|2021-03-16 11:30:00|1677.1|1677.1|1675.98|1675.98|1677.1|1677.1|1675.41|1675.41|0
1615894500000|2021-03-16 11:35:00|1677.1|1677.1|1675.98|1675.98|1677.1|1677.1|1675.98|1675.98|0
1615894800000|2021-03-16 11:40:00|1676.54|1676.54|1675.82|1675.82|1677.1|1677.1|1675.82|1675.82|0
1615895100000|2021-03-16 11:45:00|1676.38|1676.38|1680.32|1680.32|1680.32|1680.32|1676.38|1676.38|0
1615895400000|2021-03-16 11:50:00|1679.2|1679.2|1679.2|1679.2|1679.76|1679.76|1678.07|1678.07|0
1615895700000|2021-03-16 11:55:00|1678.63|1678.63|1677.51|1677.51|1678.63|1678.63|1675.82|1675.82|0
1615896000000|2021-03-16 12:00:00|1678.07|1678.07|1675.82|1675.82|1678.07|1678.07|1675.82|1675.82|0
1615896300000|2021-03-16 12:05:00|1676.38|1676.38|1677.51|1677.51|1677.51|1677.51|1676.38|1676.38|0
1615896600000|2021-03-16 12:10:00|1676.94|1676.94|1676.38|1676.38|1676.94|1676.94|1676.38|1676.38|0
1615896900000|2021-03-16 12:15:00|1675.25|1675.25|1674.69|1674.69|1675.82|1675.82|1674.69|1674.69|0
1615897200000|2021-03-16 12:20:00|1674.12|1674.12|1674.12|1674.12|1674.12|1674.12|1673|1673|0
1615897500000|2021-03-16 12:25:00|1673.56|1673.56|1671.31|1671.31|1674.12|1674.12|1671.31|1671.31|0
1615897800000|2021-03-16 12:30:00|1671.87|1671.87|1673|1673|1673|1673|1671.87|1671.87|0
1615898100000|2021-03-16 12:35:00|1672.43|1672.43|1673|1673|1673|1673|1672.43|1672.43|0
1615898400000|2021-03-16 12:40:00|1673.56|1673.56|1671.87|1671.87|1673.56|1673.56|1671.31|1671.31|0
1615898700000|2021-03-16 12:45:00|1671.31|1671.31|1670.18|1670.18|1671.31|1671.31|1670.18|1670.18|0
1615899000000|2021-03-16 12:50:00|1669.62|1669.62|1669.62|1669.62|1670.18|1670.18|1667.93|1667.93|0
1615899300000|2021-03-16 12:55:00|1670.74|1670.74|1669.62|1669.62|1670.74|1670.74|1668.49|1668.49|0
1615899600000|2021-03-16 13:00:00|1669.05|1669.05|1667.93|1667.93|1670.18|1670.18|1667.93|1667.93|0
1615899900000|2021-03-16 13:05:00|1667.36|1667.36|1669.62|1669.62|1669.62|1669.62|1666.8|1666.8|0
1615900200000|2021-03-16 13:10:00|1669.05|1669.05|1670.18|1670.18|1670.18|1670.18|1669.05|1669.05|0
1615900500000|2021-03-16 13:15:00|1669.62|1669.62|1669.62|1669.62|1670.18|1670.18|1669.62|1669.62|0
1615900800000|2021-03-16 13:20:00|1670.18|1670.18|1670.18|1670.18|1670.18|1670.18|1669.62|1669.62|0
1615901100000|2021-03-16 13:25:00|1670.74|1670.74|1670.74|1670.74|1671.87|1671.87|1670.74|1670.74|0
1615901400000|2021-03-16 13:30:00|1671.31|1671.31|1672.43|1672.43|1675.82|1675.82|1670.74|1670.74|0
1615901700000|2021-03-16 13:35:00|1673|1673|1678.07|1678.07|1678.07|1678.07|1673|1673|0
1615902000000|2021-03-16 13:40:00|1677.51|1677.51|1674.69|1674.69|1677.51|1677.51|1674.69|1674.69|0
1615902300000|2021-03-16 13:45:00|1675.25|1675.25|1676.22|1676.22|1678.47|1678.47|1675.25|1675.25|0
1615902600000|2021-03-16 13:50:00|1675.65|1675.65|1676.94|1676.94|1677.34|1677.34|1675.65|1675.65|0
1615902900000|2021-03-16 13:55:00|1676.38|1676.38|1678.07|1678.07|1678.07|1678.07|1675.82|1675.82|0
1615903200000|2021-03-16 14:00:00|1678.63|1678.63|1677.51|1677.51|1679.76|1679.76|1676.38|1676.38|0
1615903500000|2021-03-16 14:05:00|1676.94|1676.94|1683.14|1683.14|1683.14|1683.14|1676.94|1676.94|0
1615903800000|2021-03-16 14:10:00|1683.7|1683.7|1687.65|1687.65|1688.77|1688.77|1683.7|1683.7|0
1615904100000|2021-03-16 14:15:00|1688.21|1688.21|1688.77|1688.77|1690.46|1690.46|1688.21|1688.21|0
1615904400000|2021-03-16 14:20:00|1688.21|1688.21|1690.46|1690.46|1691.59|1691.59|1688.21|1688.21|0
1615904700000|2021-03-16 14:25:00|1690.63|1690.63|1696.02|1696.02|1696.02|1696.02|1690.63|1690.63|0
1615905000000|2021-03-16 14:30:00|1696.59|1696.59|1698.28|1698.28|1698.28|1698.28|1694.9|1694.9|0
1615905300000|2021-03-16 14:35:00|1697.71|1697.71|1697.71|1697.71|1698.84|1698.84|1695.46|1695.46|0
1615905600000|2021-03-16 14:40:00|1697.15|1697.15|1701.66|1701.66|1702.22|1702.22|1695.46|1695.46|0
1615905900000|2021-03-16 14:45:00|1702.22|1702.22|1705.04|1705.04|1705.04|1705.04|1701.66|1701.66|0
1615906200000|2021-03-16 14:50:00|1705.6|1705.6|1706.17|1706.17|1707.29|1707.29|1705.04|1705.04|0
1615906500000|2021-03-16 14:55:00|1706.73|1706.73|1711.8|1711.8|1711.8|1711.8|1706.17|1706.17|0
1615906800000|2021-03-16 15:00:00|1711.24|1711.24|1712.36|1712.36|1713.49|1713.49|1710.67|1710.67|0
1615907100000|2021-03-16 15:05:00|1712.93|1712.93|1708.98|1708.98|1714.05|1714.05|1707.86|1707.86|0
1615907400000|2021-03-16 15:10:00|1709.55|1709.55|1713.49|1713.49|1713.49|1713.49|1709.55|1709.55|0
1615907700000|2021-03-16 15:15:00|1714.05|1714.05|1716.47|1716.47|1716.47|1716.47|1714.05|1714.05|0
1615908000000|2021-03-16 15:20:00|1715.34|1715.34|1718.32|1718.32|1721.54|1721.54|1715.34|1715.34|0
1615908300000|2021-03-16 15:25:00|1717.76|1717.76|1722.83|1722.83|1722.83|1722.83|1717.76|1717.76|0
1615908600000|2021-03-16 15:30:00|1721.7|1721.7|1722.83|1722.83|1723.96|1723.96|1721.7|1721.7|0
1615908900000|2021-03-16 15:35:00|1723.39|1723.39|1720.58|1720.58|1723.96|1723.96|1718.89|1718.89|0
1615909200000|2021-03-16 15:40:00|1720.01|1720.01|1717.76|1717.76|1720.58|1720.58|1717.2|1717.2|0
1615909500000|2021-03-16 15:45:00|1717.6|1717.6|1712.93|1712.93|1718.56|1718.56|1712.93|1712.93|0
1615909800000|2021-03-16 15:50:00|1712.36|1712.36|1712.6|1712.6|1712.6|1712.6|1710.35|1710.35|0
1615910100000|2021-03-16 15:55:00|1713.16|1713.16|1713.73|1713.73|1713.73|1713.73|1711.47|1711.47|0
1615910400000|2021-03-16 16:00:00|1712.6|1712.6|1712.2|1712.2|1712.76|1712.76|1711.87|1711.87|0
1615910700000|2021-03-16 16:05:00|1712.76|1712.76|1714.45|1714.45|1715.02|1715.02|1712.76|1712.76|0
1615911000000|2021-03-16 16:10:00|1713.89|1713.89|1714.45|1714.45|1715.58|1715.58|1713.89|1713.89|0
1615911300000|2021-03-16 16:15:00|1715.02|1715.02|1713.49|1713.49|1715.18|1715.18|1712.76|1712.76|0
1615911600000|2021-03-16 16:20:00|1714.05|1714.05|1714.05|1714.05|1715.18|1715.18|1713.33|1713.33|0
1615911900000|2021-03-16 16:25:00|1714.62|1714.62|1715.74|1715.74|1715.74|1715.74|1713.49|1713.49|0
1615968900000|2021-03-17 08:15:00|1764.67|1764.67|1773.53|1773.53|1773.53|1773.53|1763.39|1763.39|0
1615969200000|2021-03-17 08:20:00|1772.96|1772.96|1779.96|1779.96|1787.85|1787.85|1772.96|1772.96|0
1615969500000|2021-03-17 08:25:00|1778.27|1778.27|1772.64|1772.64|1778.27|1778.27|1768.69|1768.69|0
1615969800000|2021-03-17 08:30:00|1772.8|1772.8|1781.82|1781.82|1781.82|1781.82|1772.24|1772.24|0
1615970100000|2021-03-17 08:35:00|1780.13|1780.13|1782.38|1782.38|1782.38|1782.38|1776.74|1776.74|0
1615970400000|2021-03-17 08:40:00|1781.25|1781.25|1776.18|1776.18|1782.38|1782.38|1773.93|1773.93|0
1615970700000|2021-03-17 08:45:00|1774.49|1774.49|1778.27|1778.27|1779.4|1779.4|1773.2|1773.2|0
1615971000000|2021-03-17 08:50:00|1777.15|1777.15|1779.07|1779.07|1780.53|1780.53|1772.64|1772.64|0
1615971300000|2021-03-17 08:55:00|1777.95|1777.95|1777.78|1777.78|1780.76|1780.76|1777.22|1777.22|0
1615971600000|2021-03-17 09:00:00|1778.35|1778.35|1771.59|1771.59|1780.6|1780.6|1771.59|1771.59|0
1615971900000|2021-03-17 09:05:00|1772.15|1772.15|1777.22|1777.22|1777.22|1777.22|1771.02|1771.02|0
1615972200000|2021-03-17 09:10:00|1776.66|1776.66|1777.78|1777.78|1781.16|1781.16|1776.09|1776.09|0
1615972500000|2021-03-17 09:15:00|1777.22|1777.22|1774.24|1774.24|1778.35|1778.35|1770.86|1770.86|0
1615972800000|2021-03-17 09:20:00|1773.11|1773.11|1775.37|1775.37|1777.62|1777.62|1773.11|1773.11|0
1615973100000|2021-03-17 09:25:00|1774.8|1774.8|1781|1781|1781|1781|1773.68|1773.68|0
1615973400000|2021-03-17 09:30:00|1781.56|1781.56|1779.87|1779.87|1782.69|1782.69|1778.75|1778.75|0
1615973700000|2021-03-17 09:35:00|1779.31|1779.31|1782.13|1782.13|1782.13|1782.13|1778.75|1778.75|0
1615974000000|2021-03-17 09:40:00|1781.56|1781.56|1787.2|1787.2|1787.76|1787.76|1781.56|1781.56|0
1615974300000|2021-03-17 09:45:00|1786.07|1786.07|1788.09|1788.09|1791.47|1791.47|1783.82|1783.82|0
1615974600000|2021-03-17 09:50:00|1787.52|1787.52|1788.65|1788.65|1789.21|1789.21|1783.58|1783.58|0
1615974900000|2021-03-17 09:55:00|1789.21|1789.21|1793.89|1793.89|1793.89|1793.89|1789.21|1789.21|0
1615975200000|2021-03-17 10:00:00|1795.01|1795.01|1794.29|1794.29|1796.7|1796.7|1793.32|1793.32|0
1615975500000|2021-03-17 10:05:00|1794.85|1794.85|1796.54|1796.54|1796.54|1796.54|1794.29|1794.29|0
1615975800000|2021-03-17 10:10:00|1797.1|1797.1|1801.05|1801.05|1803.86|1803.86|1797.1|1797.1|0
1615976100000|2021-03-17 10:15:00|1799.92|1799.92|1799.92|1799.92|1802.17|1802.17|1798.79|1798.79|0
1615976400000|2021-03-17 10:20:00|1799.36|1799.36|1794.29|1794.29|1800.48|1800.48|1794.29|1794.29|0
1615976700000|2021-03-17 10:25:00|1793.16|1793.16|1792.6|1792.6|1794.29|1794.29|1792.03|1792.03|0
1615977000000|2021-03-17 10:30:00|1791.47|1791.47|1784.71|1784.71|1792.03|1792.03|1783.02|1783.02|0
1615977300000|2021-03-17 10:35:00|1784.14|1784.14|1785.83|1785.83|1785.83|1785.83|1780.76|1780.76|0
1615977600000|2021-03-17 10:40:00|1786.4|1786.4|1791.14|1791.14|1791.14|1791.14|1786.4|1786.4|0
1615977900000|2021-03-17 10:45:00|1792.27|1792.27|1784.94|1784.94|1792.27|1792.27|1784.94|1784.94|0
1615978200000|2021-03-17 10:50:00|1785.51|1785.51|1784.54|1784.54|1786.64|1786.64|1784.54|1784.54|0
1615978500000|2021-03-17 10:55:00|1785.67|1785.67|1784.54|1784.54|1785.67|1785.67|1782.29|1782.29|0
1615978800000|2021-03-17 11:00:00|1785.11|1785.11|1795.25|1795.25|1799.76|1799.76|1785.11|1785.11|0
1615979100000|2021-03-17 11:05:00|1794.12|1794.12|1796.94|1796.94|1804.83|1804.83|1792.43|1792.43|0
1615979400000|2021-03-17 11:10:00|1795.81|1795.81|1793.56|1793.56|1798.63|1798.63|1793.56|1793.56|0
1615979700000|2021-03-17 11:15:00|1792.43|1792.43|1790.02|1790.02|1793.56|1793.56|1789.62|1789.62|0
1615980000000|2021-03-17 11:20:00|1788.89|1788.89|1788.33|1788.33|1789.45|1789.45|1787.2|1787.2|0
1615980300000|2021-03-17 11:25:00|1786.64|1786.64|1790.02|1790.02|1790.02|1790.02|1786.64|1786.64|0
1615980600000|2021-03-17 11:30:00|1790.58|1790.58|1790.58|1790.58|1792.27|1792.27|1790.02|1790.02|0
1615980900000|2021-03-17 11:35:00|1791.71|1791.71|1793.96|1793.96|1793.96|1793.96|1791.71|1791.71|0
1615981200000|2021-03-17 11:40:00|1794.52|1794.52|1794.52|1794.52|1796.21|1796.21|1793.96|1793.96|0
1615981500000|2021-03-17 11:45:00|1793.96|1793.96|1795.65|1795.65|1796.21|1796.21|1793.96|1793.96|0
1615981800000|2021-03-17 11:50:00|1796.21|1796.21|1790.02|1790.02|1796.21|1796.21|1790.02|1790.02|0
1615982100000|2021-03-17 11:55:00|1789.45|1789.45|1791.94|1791.94|1791.94|1791.94|1788|1788|0
1615982400000|2021-03-17 12:00:00|1792.51|1792.51|1793.47|1793.47|1793.47|1793.47|1791.05|1791.05|0
1615982700000|2021-03-17 12:05:00|1794.03|1794.03|1790.65|1790.65|1794.03|1794.03|1790.65|1790.65|0
1615983000000|2021-03-17 12:10:00|1790.09|1790.09|1785.58|1785.58|1790.65|1790.65|1785.02|1785.02|0
1615983300000|2021-03-17 12:15:00|1785.02|1785.02|1783.33|1783.33|1785.58|1785.58|1783.33|1783.33|0
1615983600000|2021-03-17 12:20:00|1782.77|1782.77|1778.26|1778.26|1782.77|1782.77|1777.13|1777.13|0
1615983900000|2021-03-17 12:25:00|1777.69|1777.69|1778.82|1778.82|1779.95|1779.95|1777.69|1777.69|0
1615984200000|2021-03-17 12:30:00|1778.26|1778.26|1778.98|1778.98|1779.55|1779.55|1778.26|1778.26|0
1615984500000|2021-03-17 12:35:00|1779.55|1779.55|1779.55|1779.55|1780.67|1780.67|1777.29|1777.29|0
1615984800000|2021-03-17 12:40:00|1778.98|1778.98|1781.8|1781.8|1781.8|1781.8|1778.98|1778.98|0
1615985100000|2021-03-17 12:45:00|1782.37|1782.37|1783.09|1783.09|1783.09|1783.09|1782.37|1782.37|0
1615985400000|2021-03-17 12:50:00|1781.96|1781.96|1787.6|1787.6|1787.6|1787.6|1781.96|1781.96|0
1615985700000|2021-03-17 12:55:00|1787.44|1787.44|1787.44|1787.44|1788.56|1788.56|1787.44|1787.44|0
1615986000000|2021-03-17 13:00:00|1788|1788|1786.87|1786.87|1788.56|1788.56|1785.75|1785.75|0
1615986300000|2021-03-17 13:05:00|1786.31|1786.31|1788|1788|1788|1788|1786.31|1786.31|0
1615986600000|2021-03-17 13:10:00|1789.13|1789.13|1789.69|1789.69|1789.69|1789.69|1789.13|1789.13|0
1615986900000|2021-03-17 13:15:00|1790.82|1790.82|1794.2|1794.2|1794.76|1794.76|1790.82|1790.82|0
1615987200000|2021-03-17 13:20:00|1793.63|1793.63|1794.2|1794.2|1794.2|1794.2|1792.51|1792.51|0
1615987500000|2021-03-17 13:25:00|1793.63|1793.63|1794.76|1794.76|1794.76|1794.76|1792.51|1792.51|0
1615987800000|2021-03-17 13:30:00|1795.32|1795.32|1797.41|1797.41|1797.98|1797.98|1794.03|1794.03|0
1615988100000|2021-03-17 13:35:00|1797.98|1797.98|1808.85|1808.85|1808.85|1808.85|1797.98|1797.98|0
1615988400000|2021-03-17 13:40:00|1808.28|1808.28|1807.72|1807.72|1814.48|1814.48|1807.72|1807.72|0
1615988700000|2021-03-17 13:45:00|1808.28|1808.28|1808.85|1808.85|1813.35|1813.35|1808.28|1808.28|0
1615989000000|2021-03-17 13:50:00|1809.41|1809.41|1812.23|1812.23|1814.48|1814.48|1809.41|1809.41|0
1615989300000|2021-03-17 13:55:00|1812.79|1812.79|1813.35|1813.35|1815.04|1815.04|1811.1|1811.1|0
1615989600000|2021-03-17 14:00:00|1811.1|1811.1|1812.06|1812.06|1813.35|1813.35|1811.1|1811.1|0
1615989900000|2021-03-17 14:05:00|1811.5|1811.5|1807.88|1807.88|1811.5|1811.5|1806.43|1806.43|0
1615990200000|2021-03-17 14:10:00|1806.76|1806.76|1799.99|1799.99|1806.76|1806.76|1797.74|1797.74|0
1615990500000|2021-03-17 14:15:00|1799.43|1799.43|1794.43|1794.43|1799.99|1799.99|1793.87|1793.87|0
1615990800000|2021-03-17 14:20:00|1794.27|1794.27|1795.96|1795.96|1796.53|1796.53|1792.02|1792.02|0
1615991100000|2021-03-17 14:25:00|1796.53|1796.53|1800.31|1800.31|1800.31|1800.31|1796.53|1796.53|0
1615991400000|2021-03-17 14:30:00|1800.87|1800.87|1797.49|1797.49|1800.87|1800.87|1797.49|1797.49|0
1615991700000|2021-03-17 14:35:00|1798.05|1798.05|1800.87|1800.87|1802.56|1802.56|1796.93|1796.93|0
1615992000000|2021-03-17 14:40:00|1801.43|1801.43|1807.07|1807.07|1807.07|1807.07|1800.87|1800.87|0
1615992300000|2021-03-17 14:45:00|1807.63|1807.63|1808.36|1808.36|1810.45|1810.45|1807.63|1807.63|0
1615992600000|2021-03-17 14:50:00|1808.92|1808.92|1816.25|1816.25|1816.25|1816.25|1808.92|1808.92|0
1615992900000|2021-03-17 14:55:00|1816.81|1816.81|1815.68|1815.68|1816.81|1816.81|1811.74|1811.74|0
1615993200000|2021-03-17 15:00:00|1814.56|1814.56|1816.25|1816.25|1816.25|1816.25|1814.56|1814.56|0
1615993500000|2021-03-17 15:05:00|1816.81|1816.81|1814.56|1814.56|1816.81|1816.81|1814.56|1814.56|0
1615993800000|2021-03-17 15:10:00|1813.99|1813.99|1811.74|1811.74|1813.99|1813.99|1810.61|1810.61|0
1615994100000|2021-03-17 15:15:00|1811.17|1811.17|1808.92|1808.92|1811.17|1811.17|1805.54|1805.54|0
1615994400000|2021-03-17 15:20:00|1808.36|1808.36|1809.48|1809.48|1811.74|1811.74|1807.79|1807.79|0
1615994700000|2021-03-17 15:25:00|1810.05|1810.05|1811.5|1811.5|1812.06|1812.06|1808.36|1808.36|0
1615995000000|2021-03-17 15:30:00|1810.37|1810.37|1808.68|1808.68|1810.37|1810.37|1808.12|1808.12|0
1615995300000|2021-03-17 15:35:00|1809.25|1809.25|1813.19|1813.19|1813.19|1813.19|1809.25|1809.25|0
1615995600000|2021-03-17 15:40:00|1813.75|1813.75|1818.83|1818.83|1819.95|1819.95|1813.75|1813.75|0
1615995900000|2021-03-17 15:45:00|1818.26|1818.26|1814.32|1814.32|1818.26|1818.26|1810.37|1810.37|0
1615996200000|2021-03-17 15:50:00|1813.75|1813.75|1821.08|1821.08|1821.08|1821.08|1813.75|1813.75|0
1615996500000|2021-03-17 15:55:00|1821.64|1821.64|1824.7|1824.7|1825.26|1825.26|1820.52|1820.52|0
1615996800000|2021-03-17 16:00:00|1824.13|1824.13|1820.26|1820.26|1826.22|1826.22|1820.26|1820.26|0
1615997100000|2021-03-17 16:05:00|1820.83|1820.83|1821.23|1821.23|1823.08|1823.08|1819.7|1819.7|0
1615997400000|2021-03-17 16:10:00|1820.66|1820.66|1821.79|1821.79|1826.3|1826.3|1820.66|1820.66|0
1615997700000|2021-03-17 16:15:00|1821.23|1821.23|1821.15|1821.15|1824.53|1824.53|1820.99|1820.99|0
1615998000000|2021-03-17 16:20:00|1821.72|1821.72|1820.35|1820.35|1821.72|1821.72|1820.03|1820.03|0
1615998300000|2021-03-17 16:25:00|1819.79|1819.79|1819.3|1819.3|1820.35|1820.35|1817.05|1817.05|0
1616055300000|2021-03-18 08:15:00|1763.6|1763.6|1761.5|1761.5|1770.92|1770.92|1761.5|1761.5|0
1616055600000|2021-03-18 08:20:00|1760.94|1760.94|1753.05|1753.05|1764.32|1764.32|1752.49|1752.49|0
1616055900000|2021-03-18 08:25:00|1752.49|1752.49|1747.42|1747.42|1753.05|1753.05|1738.4|1738.4|0
1616056200000|2021-03-18 08:30:00|1749.67|1749.67|1747.42|1747.42|1753.62|1753.62|1740.09|1740.09|0
1616056500000|2021-03-18 08:35:00|1753.05|1753.05|1763.19|1763.19|1763.19|1763.19|1752.49|1752.49|0
1616056800000|2021-03-18 08:40:00|1764.32|1764.32|1766.58|1766.58|1771.65|1771.65|1763.19|1763.19|0
1616057100000|2021-03-18 08:45:00|1767.14|1767.14|1753.05|1753.05|1767.14|1767.14|1751.93|1751.93|0
1616057400000|2021-03-18 08:50:00|1751.93|1751.93|1762.63|1762.63|1763.76|1763.76|1750.24|1750.24|0
1616057700000|2021-03-18 08:55:00|1763.76|1763.76|1764.88|1764.88|1766.01|1766.01|1763.76|1763.76|0
1616058000000|2021-03-18 09:00:00|1763.76|1763.76|1772.77|1772.77|1773.34|1773.34|1762.63|1762.63|0
1616058300000|2021-03-18 09:05:00|1774.46|1774.46|1777.28|1777.28|1781.22|1781.22|1774.46|1774.46|0
1616058600000|2021-03-18 09:10:00|1778.41|1778.41|1786.3|1786.3|1787.99|1787.99|1777.28|1777.28|0
1616058900000|2021-03-18 09:15:00|1785.73|1785.73|1791.93|1791.93|1793.06|1793.06|1785.73|1785.73|0
1616059200000|2021-03-18 09:20:00|1792.49|1792.49|1790.8|1790.8|1793.62|1793.62|1790.8|1790.8|0
1616059500000|2021-03-18 09:25:00|1791.37|1791.37|1798.45|1798.45|1798.45|1798.45|1791.37|1791.37|0
1616059800000|2021-03-18 09:30:00|1797.89|1797.89|1799.02|1799.02|1800.71|1800.71|1795.64|1795.64|0
1616060100000|2021-03-18 09:35:00|1800.14|1800.14|1799.02|1799.02|1801.27|1801.27|1798.45|1798.45|0
1616060400000|2021-03-18 09:40:00|1797.89|1797.89|1787.75|1787.75|1797.89|1797.89|1787.75|1787.75|0
1616060700000|2021-03-18 09:45:00|1788.31|1788.31|1791.13|1791.13|1791.13|1791.13|1787.75|1787.75|0
1616061000000|2021-03-18 09:50:00|1790.57|1790.57|1783.24|1783.24|1790.57|1790.57|1782.68|1782.68|0
1616061300000|2021-03-18 09:55:00|1783.8|1783.8|1779.3|1779.3|1787.75|1787.75|1778.73|1778.73|0
1616061600000|2021-03-18 10:00:00|1776.48|1776.48|1770.85|1770.85|1776.48|1776.48|1770.85|1770.85|0
1616061900000|2021-03-18 10:05:00|1772.54|1772.54|1775.92|1775.92|1778.17|1778.17|1770.85|1770.85|0
1616062200000|2021-03-18 10:10:00|1776.48|1776.48|1782.68|1782.68|1785.49|1785.49|1775.92|1775.92|0
1616062500000|2021-03-18 10:15:00|1783.24|1783.24|1782.28|1782.28|1783.97|1783.97|1782.28|1782.28|0
1616062800000|2021-03-18 10:20:00|1780.59|1780.59|1783.4|1783.4|1783.97|1783.97|1780.59|1780.59|0
1616063100000|2021-03-18 10:25:00|1783.24|1783.24|1784.93|1784.93|1786.62|1786.62|1783.24|1783.24|0
1616063400000|2021-03-18 10:30:00|1784.37|1784.37|1785.49|1785.49|1787.18|1787.18|1784.37|1784.37|0
1616063700000|2021-03-18 10:35:00|1786.06|1786.06|1783.24|1783.24|1787.18|1787.18|1779.3|1779.3|0
1616064000000|2021-03-18 10:40:00|1783.8|1783.8|1785.49|1785.49|1785.49|1785.49|1783.8|1783.8|0
1616064300000|2021-03-18 10:45:00|1786.06|1786.06|1782.68|1782.68|1786.06|1786.06|1782.68|1782.68|0
1616064600000|2021-03-18 10:50:00|1783.8|1783.8|1783.8|1783.8|1784.93|1784.93|1783.24|1783.24|0
1616064900000|2021-03-18 10:55:00|1782.68|1782.68|1774.79|1774.79|1782.68|1782.68|1773.66|1773.66|0
1616065200000|2021-03-18 11:00:00|1774.23|1774.23|1773.66|1773.66|1778.73|1778.73|1773.66|1773.66|0
1616065500000|2021-03-18 11:05:00|1774.23|1774.23|1772.54|1772.54|1776.48|1776.48|1772.54|1772.54|0
1616065800000|2021-03-18 11:10:00|1773.1|1773.1|1771.41|1771.41|1774.79|1774.79|1771.41|1771.41|0
1616066100000|2021-03-18 11:15:00|1771.25|1771.25|1769.56|1769.56|1771.25|1771.25|1766.17|1766.17|0
1616066400000|2021-03-18 11:20:00|1768.99|1768.99|1772.94|1772.94|1774.06|1774.06|1768.43|1768.43|0
1616066700000|2021-03-18 11:25:00|1774.06|1774.06|1776.72|1776.72|1776.72|1776.72|1772.94|1772.94|0
1616067000000|2021-03-18 11:30:00|1777.28|1777.28|1776.72|1776.72|1777.84|1777.84|1775.59|1775.59|0
1616067300000|2021-03-18 11:35:00|1776.15|1776.15|1775.99|1775.99|1776.15|1776.15|1772.77|1772.77|0
1616067600000|2021-03-18 11:40:00|1776.55|1776.55|1777.03|1777.03|1777.03|1777.03|1774.86|1774.86|0
1616067900000|2021-03-18 11:45:00|1777.59|1777.59|1778.72|1778.72|1779.28|1779.28|1777.59|1777.59|0
1616068200000|2021-03-18 11:50:00|1777.59|1777.59|1781.54|1781.54|1781.54|1781.54|1777.03|1777.03|0
1616068500000|2021-03-18 11:55:00|1782.1|1782.1|1780.41|1780.41|1782.1|1782.1|1779.85|1779.85|0
1616068800000|2021-03-18 12:00:00|1783.23|1783.23|1782.43|1782.43|1783.55|1783.55|1782.43|1782.43|0
1616069100000|2021-03-18 12:05:00|1783.55|1783.55|1784.68|1784.68|1785.24|1785.24|1783.55|1783.55|0
1616069400000|2021-03-18 12:10:00|1784.12|1784.12|1784.12|1784.12|1784.12|1784.12|1783.55|1783.55|0
1616069700000|2021-03-18 12:15:00|1784.68|1784.68|1780.74|1780.74|1784.68|1784.68|1780.74|1780.74|0
1616070000000|2021-03-18 12:20:00|1781.3|1781.3|1777.92|1777.92|1781.3|1781.3|1775.66|1775.66|0
1616070300000|2021-03-18 12:25:00|1778.48|1778.48|1779.05|1779.05|1779.61|1779.61|1778.48|1778.48|0
1616070600000|2021-03-18 12:30:00|1778.48|1778.48|1780.74|1780.74|1780.74|1780.74|1774.54|1774.54|0
1616070900000|2021-03-18 12:35:00|1781.3|1781.3|1781.14|1781.14|1782.26|1782.26|1781.14|1781.14|0
1616071200000|2021-03-18 12:40:00|1781.7|1781.7|1784.52|1784.52|1784.52|1784.52|1781.7|1781.7|0
1616071500000|2021-03-18 12:45:00|1785.64|1785.64|1789.59|1789.59|1789.59|1789.59|1785.64|1785.64|0
1616071800000|2021-03-18 12:50:00|1790.15|1790.15|1790.15|1790.15|1791.84|1791.84|1789.02|1789.02|0
1616072100000|2021-03-18 12:55:00|1790.71|1790.71|1790.71|1790.71|1791.28|1791.28|1790.15|1790.15|0
1616072400000|2021-03-18 13:00:00|1791.28|1791.28|1791.28|1791.28|1793.53|1793.53|1790.71|1790.71|0
1616072700000|2021-03-18 13:05:00|1791.84|1791.84|1791.84|1791.84|1792.4|1792.4|1790.71|1790.71|0
1616073000000|2021-03-18 13:10:00|1792.4|1792.4|1795.22|1795.22|1796.35|1796.35|1792.4|1792.4|0
1616073300000|2021-03-18 13:15:00|1794.66|1794.66|1796.91|1796.91|1796.91|1796.91|1794.66|1794.66|0
1616073600000|2021-03-18 13:20:00|1797.48|1797.48|1799.73|1799.73|1799.73|1799.73|1797.48|1797.48|0
1616073900000|2021-03-18 13:25:00|1800.29|1800.29|1803.11|1803.11|1804.24|1804.24|1800.29|1800.29|0
1616074200000|2021-03-18 13:30:00|1803.67|1803.67|1809.87|1809.87|1809.87|1809.87|1803.67|1803.67|0
1616074500000|2021-03-18 13:35:00|1811|1811|1813.18|1813.18|1813.18|1813.18|1807.94|1807.94|0
1616074800000|2021-03-18 13:40:00|1813.74|1813.74|1817.28|1817.28|1817.85|1817.85|1812.78|1812.78|0
1616075100000|2021-03-18 13:45:00|1816.72|1816.72|1814.47|1814.47|1817.28|1817.28|1814.47|1814.47|0
1616075400000|2021-03-18 13:50:00|1817.28|1817.28|1809.96|1809.96|1817.28|1817.28|1809.96|1809.96|0
1616075700000|2021-03-18 13:55:00|1810.52|1810.52|1814.63|1814.63|1814.63|1814.63|1810.52|1810.52|0
1616076000000|2021-03-18 14:00:00|1816.32|1816.32|1821.55|1821.55|1821.95|1821.95|1816.32|1816.32|0
1616076300000|2021-03-18 14:05:00|1822.12|1822.12|1830.33|1830.33|1830.33|1830.33|1821.55|1821.55|0
1616076600000|2021-03-18 14:10:00|1828.64|1828.64|1830.57|1830.57|1831.13|1831.13|1827.19|1827.19|0
1616076900000|2021-03-18 14:15:00|1831.13|1831.13|1831.13|1831.13|1832.26|1832.26|1830.01|1830.01|0
1616077200000|2021-03-18 14:20:00|1830.57|1830.57|1823.81|1823.81|1830.57|1830.57|1823.24|1823.24|0
1616077500000|2021-03-18 14:25:00|1824.93|1824.93|1820.43|1820.43|1824.93|1824.93|1819.86|1819.86|0
1616077800000|2021-03-18 14:30:00|1818.74|1818.74|1818.74|1818.74|1823.24|1823.24|1816.48|1816.48|0
1616078100000|2021-03-18 14:35:00|1817.61|1817.61|1818.81|1818.81|1819.86|1819.86|1815.92|1815.92|0
1616078400000|2021-03-18 14:40:00|1818.25|1818.25|1819.94|1819.94|1820.5|1820.5|1817.68|1817.68|0
1616078700000|2021-03-18 14:45:00|1821.07|1821.07|1815.99|1815.99|1823.88|1823.88|1815.99|1815.99|0
1616079000000|2021-03-18 14:50:00|1816.56|1816.56|1819.21|1819.21|1820.5|1820.5|1815.43|1815.43|0
1616079300000|2021-03-18 14:55:00|1819.78|1819.78|1816.4|1816.4|1819.78|1819.78|1816.4|1816.4|0
1616079600000|2021-03-18 15:00:00|1817.52|1817.52|1810.76|1810.76|1817.52|1817.52|1810.76|1810.76|0
1616079900000|2021-03-18 15:05:00|1811.89|1811.89|1811.89|1811.89|1814.14|1814.14|1810.76|1810.76|0
1616080200000|2021-03-18 15:10:00|1811.32|1811.32|1809.8|1809.8|1812.45|1812.45|1809.63|1809.63|0
1616080500000|2021-03-18 15:15:00|1809.23|1809.23|1808.67|1808.67|1809.8|1809.8|1808.11|1808.11|0
1616080800000|2021-03-18 15:20:00|1809.23|1809.23|1810.92|1810.92|1810.92|1810.92|1809.23|1809.23|0
1616081100000|2021-03-18 15:25:00|1811.49|1811.49|1819.78|1819.78|1820.9|1820.9|1810.92|1810.92|0
1616081400000|2021-03-18 15:30:00|1819.21|1819.21|1817.52|1817.52|1821.47|1821.47|1817.52|1817.52|0
1616081700000|2021-03-18 15:35:00|1818.09|1818.09|1817.52|1817.52|1819.78|1819.78|1816.96|1816.96|0
1616082000000|2021-03-18 15:40:00|1816.96|1816.96|1815.11|1815.11|1816.96|1816.96|1814.54|1814.54|0
1616082300000|2021-03-18 15:45:00|1815.67|1815.67|1815.67|1815.67|1816.23|1816.23|1814.54|1814.54|0
1616082600000|2021-03-18 15:50:00|1814.54|1814.54|1808.91|1808.91|1815.11|1815.11|1808.91|1808.91|0
1616082900000|2021-03-18 15:55:00|1808.34|1808.34|1809.47|1809.47|1811.16|1811.16|1808.34|1808.34|0
1616083200000|2021-03-18 16:00:00|1810.03|1810.03|1808.34|1808.34|1810.03|1810.03|1808.34|1808.34|0
1616083500000|2021-03-18 16:05:00|1807.78|1807.78|1803.27|1803.27|1807.78|1807.78|1803.27|1803.27|0
1616083800000|2021-03-18 16:10:00|1803.84|1803.84|1802.71|1802.71|1804.4|1804.4|1801.02|1801.02|0
1616084100000|2021-03-18 16:15:00|1803.27|1803.27|1805.93|1805.93|1805.93|1805.93|1802.71|1802.71|0
1616084400000|2021-03-18 16:20:00|1806.49|1806.49|1804.24|1804.24|1807.62|1807.62|1804.24|1804.24|0
1616084700000|2021-03-18 16:25:00|1804.07|1804.07|1799.17|1799.17|1804.07|1804.07|1797.88|1797.88|0
1616141700000|2021-03-19 08:15:00|1806.25|1806.25|1814.14|1814.14|1815.27|1815.27|1806.25|1806.25|0
1616142000000|2021-03-19 08:20:00|1815.27|1815.27|1819.78|1819.78|1825.41|1825.41|1815.27|1815.27|0
1616142300000|2021-03-19 08:25:00|1820.34|1820.34|1825.25|1825.25|1826.54|1826.54|1820.34|1820.34|0
1616142600000|2021-03-19 08:30:00|1822.99|1822.99|1826.37|1826.37|1829.19|1829.19|1822.99|1822.99|0
1616142900000|2021-03-19 08:35:00|1825.81|1825.81|1828.63|1828.63|1829.19|1829.19|1825.25|1825.25|0
1616143200000|2021-03-19 08:40:00|1828.06|1828.06|1832.01|1832.01|1832.01|1832.01|1826.94|1826.94|0
1616143500000|2021-03-19 08:45:00|1831.44|1831.44|1842.71|1842.71|1842.71|1842.71|1831.44|1831.44|0
1616143800000|2021-03-19 08:50:00|1841.59|1841.59|1834.26|1834.26|1847.22|1847.22|1832.57|1832.57|0
1616144100000|2021-03-19 08:55:00|1832.57|1832.57|1841.02|1841.02|1841.02|1841.02|1831.44|1831.44|0
1616144400000|2021-03-19 09:00:00|1840.46|1840.46|1835.39|1835.39|1840.46|1840.46|1835.39|1835.39|0
1616144700000|2021-03-19 09:05:00|1833.7|1833.7|1831.85|1831.85|1833.7|1833.7|1828.46|1828.46|0
1616145000000|2021-03-19 09:10:00|1832.97|1832.97|1834.66|1834.66|1835.23|1835.23|1832.97|1832.97|0
1616145300000|2021-03-19 09:15:00|1835.23|1835.23|1836.92|1836.92|1837.48|1837.48|1833.54|1833.54|0
1616145600000|2021-03-19 09:20:00|1836.35|1836.35|1831.85|1831.85|1836.35|1836.35|1831.85|1831.85|0
1616145900000|2021-03-19 09:25:00|1832.41|1832.41|1830.72|1830.72|1832.41|1832.41|1830.16|1830.16|0
1616146200000|2021-03-19 09:30:00|1829.59|1829.59|1827.5|1827.5|1831.28|1831.28|1826.77|1826.77|0
1616146500000|2021-03-19 09:35:00|1826.94|1826.94|1826.94|1826.94|1827.5|1827.5|1825.25|1825.25|0
1616146800000|2021-03-19 09:40:00|1828.63|1828.63|1832.17|1832.17|1832.17|1832.17|1828.06|1828.06|0
1616147100000|2021-03-19 09:45:00|1832.01|1832.01|1830.88|1830.88|1834.26|1834.26|1830.88|1830.88|0
1616147400000|2021-03-19 09:50:00|1832.01|1832.01|1832.81|1832.81|1832.81|1832.81|1831.12|1831.12|0
1616147700000|2021-03-19 09:55:00|1833.37|1833.37|1837.32|1837.32|1837.32|1837.32|1833.37|1833.37|0
1616148000000|2021-03-19 10:00:00|1839.01|1839.01|1837.88|1837.88|1839.01|1839.01|1837.88|1837.88|0
1616148300000|2021-03-19 10:05:00|1835.63|1835.63|1841.82|1841.82|1841.82|1841.82|1835.63|1835.63|0
1616148900000|2021-03-19 10:15:00|1841.5|1841.5|1831.92|1831.92|1841.5|1841.5|1830.23|1830.23|0
1616149200000|2021-03-19 10:20:00|1832.48|1832.48|1828.54|1828.54|1834.74|1834.74|1827.41|1827.41|0
1616149500000|2021-03-19 10:25:00|1827.98|1827.98|1834.74|1834.74|1834.74|1834.74|1827.41|1827.41|0
1616149800000|2021-03-19 10:30:00|1834.17|1834.17|1836.75|1836.75|1836.75|1836.75|1833.61|1833.61|0
1616150100000|2021-03-19 10:35:00|1837.32|1837.32|1837.32|1837.32|1838.44|1838.44|1836.75|1836.75|0
1616150400000|2021-03-19 10:40:00|1836.75|1836.75|1842.39|1842.39|1842.39|1842.39|1836.75|1836.75|0
1616150700000|2021-03-19 10:45:00|1841.82|1841.82|1832.81|1832.81|1841.82|1841.82|1832.25|1832.25|0
1616151000000|2021-03-19 10:50:00|1832.25|1832.25|1831.68|1831.68|1836.75|1836.75|1828.87|1828.87|0
1616151300000|2021-03-19 10:55:00|1831.12|1831.12|1830.56|1830.56|1832.25|1832.25|1826.05|1826.05|0
1616151600000|2021-03-19 11:00:00|1829.99|1829.99|1831.68|1831.68|1831.68|1831.68|1827.74|1827.74|0
1616151900000|2021-03-19 11:05:00|1830.56|1830.56|1830.56|1830.56|1831.12|1831.12|1828.87|1828.87|0
1616152200000|2021-03-19 11:10:00|1829.99|1829.99|1824.36|1824.36|1829.99|1829.99|1824.36|1824.36|0
1616152500000|2021-03-19 11:15:00|1823.23|1823.23|1819.85|1819.85|1823.23|1823.23|1818.72|1818.72|0
1616152800000|2021-03-19 11:20:00|1818.16|1818.16|1810.27|1810.27|1818.16|1818.16|1810.27|1810.27|0
1616153100000|2021-03-19 11:25:00|1809.71|1809.71|1808.02|1808.02|1810.27|1810.27|1808.02|1808.02|0
1616153400000|2021-03-19 11:30:00|1808.58|1808.58|1810.84|1810.84|1811.4|1811.4|1808.58|1808.58|0
1616153700000|2021-03-19 11:35:00|1810.27|1810.27|1810.27|1810.27|1810.84|1810.84|1808.02|1808.02|0
1616154000000|2021-03-19 11:40:00|1810.84|1810.84|1805.2|1805.2|1810.84|1810.84|1805.2|1805.2|0
1616154300000|2021-03-19 11:45:00|1806.33|1806.33|1804.8|1804.8|1808.74|1808.74|1804.8|1804.8|0
1616154600000|2021-03-19 11:50:00|1802.55|1802.55|1805.2|1805.2|1806.33|1806.33|1802.38|1802.38|0
1616154900000|2021-03-19 11:55:00|1804.64|1804.64|1807.45|1807.45|1808.02|1808.02|1804.07|1804.07|0
1616155200000|2021-03-19 12:00:00|1806.89|1806.89|1810.11|1810.11|1810.27|1810.27|1806.89|1806.89|0
1616155500000|2021-03-19 12:05:00|1810.67|1810.67|1813.49|1813.49|1813.49|1813.49|1810.67|1810.67|0
1616155800000|2021-03-19 12:10:00|1814.05|1814.05|1810.11|1810.11|1814.05|1814.05|1810.11|1810.11|0
1616156100000|2021-03-19 12:15:00|1808.98|1808.98|1811.8|1811.8|1811.8|1811.8|1808.98|1808.98|0
1616156400000|2021-03-19 12:20:00|1812.36|1812.36|1815.18|1815.18|1815.18|1815.18|1812.36|1812.36|0
1616156700000|2021-03-19 12:25:00|1814.62|1814.62|1814.62|1814.62|1815.18|1815.18|1813.49|1813.49|0
1616157000000|2021-03-19 12:30:00|1815.74|1815.74|1816.87|1816.87|1816.87|1816.87|1815.18|1815.18|0
1616157300000|2021-03-19 12:35:00|1816.31|1816.31|1815.74|1815.74|1816.31|1816.31|1815.74|1815.74|0
1616157600000|2021-03-19 12:40:00|1814.62|1814.62|1811.24|1811.24|1814.62|1814.62|1810.67|1810.67|0
1616157900000|2021-03-19 12:45:00|1811.8|1811.8|1809.55|1809.55|1812.93|1812.93|1809.55|1809.55|0
1616158200000|2021-03-19 12:50:00|1808.98|1808.98|1803.91|1803.91|1808.98|1808.98|1803.91|1803.91|0
1616158500000|2021-03-19 12:55:00|1804.47|1804.47|1805.6|1805.6|1806.16|1806.16|1804.47|1804.47|0
1616158800000|2021-03-19 13:00:00|1804.47|1804.47|1804.47|1804.47|1806.73|1806.73|1800.53|1800.53|0
1616159100000|2021-03-19 13:05:00|1805.6|1805.6|1805.04|1805.04|1805.6|1805.6|1803.35|1803.35|0
1616159400000|2021-03-19 13:10:00|1804.47|1804.47|1802.22|1802.22|1805.04|1805.04|1802.22|1802.22|0
1616159700000|2021-03-19 13:15:00|1803.35|1803.35|1799.97|1799.97|1804.47|1804.47|1799.97|1799.97|0
1616160000000|2021-03-19 13:20:00|1799.4|1799.4|1796.02|1796.02|1801.09|1801.09|1796.02|1796.02|0
1616160300000|2021-03-19 13:25:00|1794.9|1794.9|1794.9|1794.9|1794.9|1794.9|1792.08|1792.08|0
1616160600000|2021-03-19 13:30:00|1793.77|1793.77|1789.26|1789.26|1794.9|1794.9|1789.26|1789.26|0
1616160900000|2021-03-19 13:35:00|1789.83|1789.83|1782.5|1782.5|1789.83|1789.83|1780.81|1780.81|0
1616161200000|2021-03-19 13:40:00|1781.37|1781.37|1774.05|1774.05|1781.37|1781.37|1774.05|1774.05|0
1616161500000|2021-03-19 13:45:00|1774.61|1774.61|1765.6|1765.6|1774.61|1774.61|1765.03|1765.03|0
1616161800000|2021-03-19 13:50:00|1766.16|1766.16|1770.1|1770.1|1771.63|1771.63|1766|1766|0
1616162100000|2021-03-19 13:55:00|1770.67|1770.67|1768.41|1768.41|1770.67|1770.67|1764.47|1764.47|0
1616162400000|2021-03-19 14:00:00|1767.85|1767.85|1766.16|1766.16|1770.67|1770.67|1764.47|1764.47|0
1616162700000|2021-03-19 14:05:00|1765.6|1765.6|1763.34|1763.34|1766.16|1766.16|1761.09|1761.09|0
1616163000000|2021-03-19 14:10:00|1762.78|1762.78|1768.58|1768.58|1768.58|1768.58|1756.75|1756.75|0
1616163300000|2021-03-19 14:15:00|1770.83|1770.83|1775.34|1775.34|1775.34|1775.34|1770.83|1770.83|0
1616163600000|2021-03-19 14:20:00|1775.9|1775.9|1769.7|1769.7|1775.9|1775.9|1766.89|1766.89|0
1616163900000|2021-03-19 14:25:00|1769.14|1769.14|1770.27|1770.27|1770.27|1770.27|1768.58|1768.58|0
1616164200000|2021-03-19 14:30:00|1769.7|1769.7|1765.76|1765.76|1769.7|1769.7|1765.2|1765.2|0
1616164500000|2021-03-19 14:35:00|1766.32|1766.32|1766.32|1766.32|1767.45|1767.45|1765.76|1765.76|0
1616164800000|2021-03-19 14:40:00|1767.45|1767.45|1770.83|1770.83|1771.39|1771.39|1765.76|1765.76|0
1616165100000|2021-03-19 14:45:00|1770.27|1770.27|1775.34|1775.34|1778.16|1778.16|1770.27|1770.27|0
1616165400000|2021-03-19 14:50:00|1775.9|1775.9|1776.47|1776.47|1777.59|1777.59|1775.9|1775.9|0
1616165700000|2021-03-19 14:55:00|1775.9|1775.9|1774.05|1774.05|1777.03|1777.03|1770.27|1770.27|0
1616166000000|2021-03-19 15:00:00|1774.61|1774.61|1772.2|1772.2|1775.18|1775.18|1769.94|1769.94|0
1616166300000|2021-03-19 15:05:00|1771.63|1771.63|1779.92|1779.92|1779.92|1779.92|1771.47|1771.47|0
1616166600000|2021-03-19 15:10:00|1780.48|1780.48|1783.86|1783.86|1783.86|1783.86|1780.48|1780.48|0
1616166900000|2021-03-19 15:15:00|1783.3|1783.3|1781.05|1781.05|1783.3|1783.3|1780.48|1780.48|0
1616167200000|2021-03-19 15:20:00|1781.61|1781.61|1771.47|1771.47|1781.61|1781.61|1771.47|1771.47|0
1616167500000|2021-03-19 15:25:00|1770.91|1770.91|1762.44|1762.44|1770.91|1770.91|1761.24|1761.24|0
1616167800000|2021-03-19 15:30:00|1761.88|1761.88|1760.91|1760.91|1764.29|1764.29|1760.19|1760.19|0
1616168100000|2021-03-19 15:35:00|1761.48|1761.48|1763.66|1763.66|1764.22|1764.22|1760.91|1760.91|0
1616168400000|2021-03-19 15:40:00|1763.09|1763.09|1761.97|1761.97|1763.66|1763.66|1760.84|1760.84|0
1616168700000|2021-03-19 15:45:00|1762.53|1762.53|1761.57|1761.57|1763.82|1763.82|1761.57|1761.57|0
1616169000000|2021-03-19 15:50:00|1762.13|1762.13|1770.91|1770.91|1771.47|1771.47|1762.13|1762.13|0
1616169300000|2021-03-19 15:55:00|1770.34|1770.34|1763.58|1763.58|1771.47|1771.47|1763.58|1763.58|0
1616169600000|2021-03-19 16:00:00|1764.71|1764.71|1764.71|1764.71|1766.4|1766.4|1763.58|1763.58|0
1616169900000|2021-03-19 16:05:00|1764.14|1764.14|1760.76|1760.76|1764.14|1764.14|1759.07|1759.07|0
1616170200000|2021-03-19 16:10:00|1761.33|1761.33|1758.91|1758.91|1761.33|1761.33|1757.78|1757.78|0
1616170500000|2021-03-19 16:15:00|1759.47|1759.47|1753.6|1753.6|1759.47|1759.47|1751.19|1751.19|0
1616170800000|2021-03-19 16:20:00|1753.04|1753.04|1749.9|1749.9|1753.44|1753.44|1749.33|1749.33|0
1616171100000|2021-03-19 16:25:00|1749.33|1749.33|1747.4|1747.4|1751.59|1751.59|1745.39|1745.39|0