1580804100000|2020-02-04 08:15:00|2423.52|2423.52|2423.3|2423.3|2427.06|2427.06|2421.28|2421.28|0
1580804400000|2020-02-04 08:20:00|2423.16|2423.16|2422.32|2422.32|2423.78|2423.78|2418.87|2418.87|0
1580804700000|2020-02-04 08:25:00|2422.18|2422.18|2425.24|2425.24|2425.88|2425.88|2421.85|2421.85|0
1580805000000|2020-02-04 08:30:00|2424.68|2424.68|2423.89|2423.89|2425.46|2425.46|2423.36|2423.36|0
1580805300000|2020-02-04 08:35:00|2423.58|2423.58|2423.16|2423.16|2424.7|2424.7|2423.04|2423.04|0
1580805600000|2020-02-04 08:40:00|2423.21|2423.21|2425.75|2425.75|2425.75|2425.75|2422.78|2422.78|0
1580805900000|2020-02-04 08:45:00|2425.69|2425.69|2427.25|2427.25|2428.99|2428.99|2425.5|2425.5|0
1580806200000|2020-02-04 08:50:00|2427.16|2427.16|2424.37|2424.37|2427.94|2427.94|2424.07|2424.07|0
1580806500000|2020-02-04 08:55:00|2424.19|2424.19|2422.26|2422.26|2424.31|2424.31|2421.23|2421.23|0
1580806800000|2020-02-04 09:00:00|2422.2|2422.2|2423.32|2423.32|2423.49|2423.49|2421.28|2421.28|0
1580807100000|2020-02-04 09:05:00|2423.19|2423.19|2421.86|2421.86|2423.19|2423.19|2421.33|2421.33|0
1580807400000|2020-02-04 09:10:00|2422.06|2422.06|2422.8|2422.8|2422.97|2422.97|2420.79|2420.79|0
1580807700000|2020-02-04 09:15:00|2422.54|2422.54|2420.53|2420.53|2422.57|2422.57|2420.53|2420.53|0
1580808000000|2020-02-04 09:20:00|2420.59|2420.59|2418.4|2418.4|2421.08|2421.08|2418.4|2418.4|0
1580808300000|2020-02-04 09:25:00|2418.31|2418.31|2417.19|2417.19|2418.31|2418.31|2416.4|2416.4|0
1580808600000|2020-02-04 09:30:00|2417.07|2417.07|2416.32|2416.32|2417.51|2417.51|2416.32|2416.32|0
1580808900000|2020-02-04 09:35:00|2416.16|2416.16|2417.27|2417.27|2417.38|2417.38|2416.12|2416.12|0
1580809200000|2020-02-04 09:40:00|2417.5|2417.5|2417.34|2417.34|2418.15|2418.15|2416.36|2416.36|0
1580809500000|2020-02-04 09:45:00|2417.3|2417.3|2415.98|2415.98|2417.65|2417.65|2415.98|2415.98|0
1580809800000|2020-02-04 09:50:00|2415.82|2415.82|2414.7|2414.7|2415.82|2415.82|2414.13|2414.13|0
1580810100000|2020-02-04 09:55:00|2414.82|2414.82|2418.58|2418.58|2418.75|2418.75|2414.79|2414.79|0
1580810400000|2020-02-04 10:00:00|2418.52|2418.52|2417.94|2417.94|2418.53|2418.53|2417.55|2417.55|0
1580810700000|2020-02-04 10:05:00|2417.8|2417.8|2418.96|2418.96|2419.02|2419.02|2417.29|2417.29|0
1580811000000|2020-02-04 10:10:00|2419.02|2419.02|2417.5|2417.5|2419.07|2419.07|2417.45|2417.45|0
1580811300000|2020-02-04 10:15:00|2417.56|2417.56|2416.62|2416.62|2417.56|2417.56|2416.62|2416.62|0
1580811600000|2020-02-04 10:20:00|2416.53|2416.53|2414.93|2414.93|2416.53|2416.53|2414.21|2414.21|0
1580811900000|2020-02-04 10:25:00|2414.87|2414.87|2415.95|2415.95|2415.95|2415.95|2414.87|2414.87|0
1580812200000|2020-02-04 10:30:00|2415.86|2415.86|2416.18|2416.18|2417.02|2417.02|2415.48|2415.48|0
1580812500000|2020-02-04 10:35:00|2416.22|2416.22|2417.09|2417.09|2417.09|2417.09|2415.88|2415.88|0
1580812800000|2020-02-04 10:40:00|2417.03|2417.03|2417.65|2417.65|2417.95|2417.95|2416.29|2416.29|0
1580813100000|2020-02-04 10:45:00|2417.6|2417.6|2421.24|2421.24|2421.39|2421.39|2417.52|2417.52|0
1580813400000|2020-02-04 10:50:00|2421.29|2421.29|2422.36|2422.36|2423.24|2423.24|2420.93|2420.93|0
1580813700000|2020-02-04 10:55:00|2422.24|2422.24|2423.48|2423.48|2423.52|2423.52|2422.14|2422.14|0
1580814000000|2020-02-04 11:00:00|2423.54|2423.54|2425.79|2425.79|2426.29|2426.29|2423.54|2423.54|0
1580814300000|2020-02-04 11:05:00|2425.85|2425.85|2426.68|2426.68|2426.98|2426.98|2425.85|2425.85|0
1580814600000|2020-02-04 11:10:00|2426.81|2426.81|2431.57|2431.57|2432.46|2432.46|2426.81|2426.81|0
1580814900000|2020-02-04 11:15:00|2431.73|2431.73|2433.08|2433.08|2433.36|2433.36|2431.18|2431.18|0
1580815200000|2020-02-04 11:20:00|2433.02|2433.02|2433.98|2433.98|2435.02|2435.02|2433.02|2433.02|0
1580815500000|2020-02-04 11:25:00|2433.91|2433.91|2433.88|2433.88|2434.54|2434.54|2433.25|2433.25|0
1580815800000|2020-02-04 11:30:00|2433.75|2433.75|2433.95|2433.95|2434.48|2434.48|2433.75|2433.75|0
1580816100000|2020-02-04 11:35:00|2433.89|2433.89|2433.82|2433.82|2433.94|2433.94|2432.94|2432.94|0
1580816400000|2020-02-04 11:40:00|2433.95|2433.95|2436.17|2436.17|2436.28|2436.28|2433.36|2433.36|0
1580816700000|2020-02-04 11:45:00|2436.01|2436.01|2434.62|2434.62|2436.01|2436.01|2434.62|2434.62|0
1580817000000|2020-02-04 11:50:00|2434.78|2434.78|2431.96|2431.96|2434.78|2434.78|2431.56|2431.56|0
1580817300000|2020-02-04 11:55:00|2431.81|2431.81|2429.92|2429.92|2431.81|2431.81|2429.69|2429.69|0
1580817600000|2020-02-04 12:00:00|2430.19|2430.19|2430.47|2430.47|2431.7|2431.7|2429.33|2429.33|0
1580817900000|2020-02-04 12:05:00|2430.34|2430.34|2430.33|2430.33|2432.67|2432.67|2429.8|2429.8|0
1580818200000|2020-02-04 12:10:00|2430.29|2430.29|2431.91|2431.91|2432.15|2432.15|2430.29|2430.29|0
1580818500000|2020-02-04 12:15:00|2431.85|2431.85|2431.94|2431.94|2432.5|2432.5|2431.11|2431.11|0
1580818800000|2020-02-04 12:20:00|2431.81|2431.81|2429.94|2429.94|2431.97|2431.97|2429.91|2429.91|0
1580819100000|2020-02-04 12:25:00|2429.82|2429.82|2431.38|2431.38|2431.38|2431.38|2428.22|2428.22|0
1580819400000|2020-02-04 12:30:00|2431.42|2431.42|2430.04|2430.04|2431.86|2431.86|2429.98|2429.98|0
1580819700000|2020-02-04 12:35:00|2430.18|2430.18|2432.7|2432.7|2433.05|2433.05|2430.18|2430.18|0
1580820000000|2020-02-04 12:40:00|2432.74|2432.74|2432.8|2432.8|2433.18|2433.18|2432.62|2432.62|0
1580820300000|2020-02-04 12:45:00|2432.93|2432.93|2430.79|2430.79|2432.93|2432.93|2430.47|2430.47|0
1580820600000|2020-02-04 12:50:00|2430.85|2430.85|2430.07|2430.07|2431.79|2431.79|2430.07|2430.07|0
1580820900000|2020-02-04 12:55:00|2429.91|2429.91|2430.23|2430.23|2430.23|2430.23|2429.8|2429.8|0
1580821200000|2020-02-04 13:00:00|2430.28|2430.28|2429.37|2429.37|2430.28|2430.28|2429.34|2429.34|0
1580821500000|2020-02-04 13:05:00|2429.49|2429.49|2430.49|2430.49|2430.75|2430.75|2429.3|2429.3|0
1580821800000|2020-02-04 13:10:00|2430.62|2430.62|2430.24|2430.24|2430.81|2430.81|2429.46|2429.46|0
1580822100000|2020-02-04 13:15:00|2430.14|2430.14|2430|2430|2430.45|2430.45|2429.28|2429.28|0
1580822400000|2020-02-04 13:20:00|2430.12|2430.12|2429.41|2429.41|2430.24|2430.24|2429.26|2429.26|0
1580822700000|2020-02-04 13:25:00|2429.35|2429.35|2428.33|2428.33|2429.75|2429.75|2427.99|2427.99|0
1580823000000|2020-02-04 13:30:00|2428.29|2428.29|2427.49|2427.49|2428.29|2428.29|2427.49|2427.49|0
1580823300000|2020-02-04 13:35:00|2427.36|2427.36|2427.65|2427.65|2427.82|2427.82|2427.11|2427.11|0
1580823600000|2020-02-04 13:40:00|2427.59|2427.59|2428.54|2428.54|2428.54|2428.54|2427.45|2427.45|0
1580823900000|2020-02-04 13:45:00|2428.48|2428.48|2429.9|2429.9|2429.98|2429.98|2428.48|2428.48|0
1580824200000|2020-02-04 13:50:00|2430.02|2430.02|2432.03|2432.03|2432.03|2432.03|2430.02|2430.02|0
1580824500000|2020-02-04 13:55:00|2431.97|2431.97|2433.14|2433.14|2433.14|2433.14|2431.97|2431.97|0
1580824800000|2020-02-04 14:00:00|2433.23|2433.23|2432.9|2432.9|2433.55|2433.55|2432.43|2432.43|0
1580825100000|2020-02-04 14:05:00|2432.74|2432.74|2433.26|2433.26|2433.85|2433.85|2432.47|2432.47|0
1580825400000|2020-02-04 14:10:00|2433.44|2433.44|2430.64|2430.64|2433.44|2433.44|2430.45|2430.45|0
1580825700000|2020-02-04 14:15:00|2430.48|2430.48|2428.54|2428.54|2430.56|2430.56|2428.54|2428.54|0
1580826000000|2020-02-04 14:20:00|2428.42|2428.42|2428.91|2428.91|2428.91|2428.91|2428.22|2428.22|0
1580826300000|2020-02-04 14:25:00|2429.07|2429.07|2430.42|2430.42|2430.82|2430.82|2428.67|2428.67|0
1580826600000|2020-02-04 14:30:00|2430.36|2430.36|2430.28|2430.28|2431.97|2431.97|2429.89|2429.89|0
1580826900000|2020-02-04 14:35:00|2430.15|2430.15|2430.38|2430.38|2432.26|2432.26|2429.95|2429.95|0
1580827200000|2020-02-04 14:40:00|2430.65|2430.65|2431.8|2431.8|2432.48|2432.48|2430.56|2430.56|0
1580827500000|2020-02-04 14:45:00|2431.74|2431.74|2432.88|2432.88|2432.88|2432.88|2431.05|2431.05|0
1580827800000|2020-02-04 14:50:00|2432.97|2432.97|2431.78|2431.78|2433.43|2433.43|2431.78|2431.78|0
1580828100000|2020-02-04 14:55:00|2431.59|2431.59|2430.14|2430.14|2431.91|2431.91|2430.14|2430.14|0
1580828400000|2020-02-04 15:00:00|2430.26|2430.26|2429.26|2429.26|2430.61|2430.61|2429|2429|0
1580828700000|2020-02-04 15:05:00|2429.08|2429.08|2429.58|2429.58|2429.64|2429.64|2428.57|2428.57|0
1580829000000|2020-02-04 15:10:00|2429.71|2429.71|2428.53|2428.53|2430.65|2430.65|2428.53|2428.53|0
1580829300000|2020-02-04 15:15:00|2428.37|2428.37|2428.43|2428.43|2428.49|2428.49|2426.72|2426.72|0
1580829600000|2020-02-04 15:20:00|2428.37|2428.37|2428.37|2428.37|2429.08|2429.08|2428|2428|0
1580829900000|2020-02-04 15:25:00|2428.5|2428.5|2429.3|2429.3|2429.3|2429.3|2428.37|2428.37|0
1580830200000|2020-02-04 15:30:00|2429.36|2429.36|2429.01|2429.01|2429.36|2429.36|2428.73|2428.73|0
1580830500000|2020-02-04 15:35:00|2428.95|2428.95|2428.35|2428.35|2429.06|2429.06|2428.21|2428.21|0
1580830800000|2020-02-04 15:40:00|2428.41|2428.41|2428.83|2428.83|2428.87|2428.87|2427.88|2427.88|0
1580831100000|2020-02-04 15:45:00|2428.79|2428.79|2429.67|2429.67|2429.67|2429.67|2427.4|2427.4|0
1580831400000|2020-02-04 15:50:00|2429.73|2429.73|2430.45|2430.45|2430.78|2430.78|2429.73|2429.73|0
1580831700000|2020-02-04 15:55:00|2430.39|2430.39|2430.64|2430.64|2431.34|2431.34|2430.04|2430.04|0
1580832000000|2020-02-04 16:00:00|2430.6|2430.6|2430.24|2430.24|2430.91|2430.91|2429.36|2429.36|0
1580832300000|2020-02-04 16:05:00|2430.38|2430.38|2430.25|2430.25|2430.38|2430.38|2429.77|2429.77|0
1580832600000|2020-02-04 16:10:00|2430.09|2430.09|2430.75|2430.75|2430.78|2430.78|2429.43|2429.43|0
1580832900000|2020-02-04 16:15:00|2430.81|2430.81|2430.83|2430.83|2431.03|2431.03|2430.06|2430.06|0
1580833200000|2020-02-04 16:20:00|2430.77|2430.77|2430.47|2430.47|2430.83|2430.83|2430.11|2430.11|0
1580833500000|2020-02-04 16:25:00|2430.58|2430.58|2429.35|2429.35|2430.86|2430.86|2428.81|2428.81|0
1580890500000|2020-02-05 08:15:00|2436.27|2436.27|2437.28|2437.28|2438.42|2438.42|2435.96|2435.96|0
1580890800000|2020-02-05 08:20:00|2437.17|2437.17|2443.21|2443.21|2444.18|2444.18|2437.17|2437.17|0
1580891100000|2020-02-05 08:25:00|2442.84|2442.84|2441.83|2441.83|2443.13|2443.13|2440.92|2440.92|0
1580891400000|2020-02-05 08:30:00|2441.88|2441.88|2445.41|2445.41|2445.41|2445.41|2441.07|2441.07|0
1580891700000|2020-02-05 08:35:00|2445.33|2445.33|2453.36|2453.36|2453.48|2453.48|2444.31|2444.31|0
1580892000000|2020-02-05 08:40:00|2453.23|2453.23|2452.87|2452.87|2453.53|2453.53|2450.91|2450.91|0
1580892300000|2020-02-05 08:45:00|2452.99|2452.99|2456.46|2456.46|2457.9|2457.9|2452.99|2452.99|0
1580892600000|2020-02-05 08:50:00|2456.35|2456.35|2456.61|2456.61|2459.95|2459.95|2456.29|2456.29|0
1580892900000|2020-02-05 08:55:00|2456.5|2456.5|2456.29|2456.29|2457.26|2457.26|2455.7|2455.7|0
1580893200000|2020-02-05 09:00:00|2456.12|2456.12|2457.16|2457.16|2458.26|2458.26|2455.96|2455.96|0
1580893500000|2020-02-05 09:05:00|2457.04|2457.04|2457.19|2457.19|2457.52|2457.52|2456.05|2456.05|0
1580893800000|2020-02-05 09:10:00|2457.49|2457.49|2452.78|2452.78|2457.75|2457.75|2452.78|2452.78|0
1580894100000|2020-02-05 09:15:00|2451.51|2451.51|2457.16|2457.16|2458.41|2458.41|2451.51|2451.51|0
1580894400000|2020-02-05 09:20:00|2456.99|2456.99|2458.28|2458.28|2458.28|2458.28|2455.53|2455.53|0
1580894700000|2020-02-05 09:25:00|2458.4|2458.4|2458.05|2458.05|2458.48|2458.48|2455.13|2455.13|0
1580895000000|2020-02-05 09:30:00|2458.68|2458.68|2459.32|2459.32|2460.15|2460.15|2458.36|2458.36|0
1580895300000|2020-02-05 09:35:00|2459.44|2459.44|2463.18|2463.18|2463.23|2463.23|2459.11|2459.11|0
1580895600000|2020-02-05 09:40:00|2463.63|2463.63|2466.67|2466.67|2466.67|2466.67|2463.63|2463.63|0
1580895900000|2020-02-05 09:45:00|2466.59|2466.59|2469.82|2469.82|2469.82|2469.82|2466.27|2466.27|0
1580896200000|2020-02-05 09:50:00|2471.72|2471.72|2473.22|2473.22|2473.22|2473.22|2470.98|2470.98|0
1580896500000|2020-02-05 09:55:00|2473.11|2473.11|2471.77|2471.77|2473.85|2473.85|2470.31|2470.31|0
1580896800000|2020-02-05 10:00:00|2471.73|2471.73|2471.12|2471.12|2471.82|2471.82|2470.74|2470.74|0
1580897100000|2020-02-05 10:05:00|2471.06|2471.06|2472.75|2472.75|2473.64|2473.64|2470.83|2470.83|0
1580897400000|2020-02-05 10:10:00|2472.79|2472.79|2470.54|2470.54|2473.08|2473.08|2470.36|2470.36|0
1580897700000|2020-02-05 10:15:00|2470.69|2470.69|2471.5|2471.5|2472.8|2472.8|2470.19|2470.19|0
1580898000000|2020-02-05 10:20:00|2471.45|2471.45|2472.16|2472.16|2472.79|2472.79|2470.75|2470.75|0
1580898300000|2020-02-05 10:25:00|2472.12|2472.12|2470.4|2470.4|2472.12|2472.12|2470.06|2470.06|0
1580898600000|2020-02-05 10:30:00|2470.34|2470.34|2468.96|2468.96|2470.4|2470.4|2468.83|2468.83|0
1580898900000|2020-02-05 10:35:00|2468.91|2468.91|2470.08|2470.08|2470.08|2470.08|2466.71|2466.71|0
1580899200000|2020-02-05 10:40:00|2470.16|2470.16|2471.29|2471.29|2471.29|2471.29|2470.16|2470.16|0
1580899500000|2020-02-05 10:45:00|2471.4|2471.4|2471.77|2471.77|2472.02|2472.02|2471.2|2471.2|0
1580899800000|2020-02-05 10:50:00|2472.09|2472.09|2471.31|2471.31|2472.09|2472.09|2470.74|2470.74|0
1580900100000|2020-02-05 10:55:00|2471.26|2471.26|2470.09|2470.09|2471.83|2471.83|2470.09|2470.09|0
1580900400000|2020-02-05 11:00:00|2470.04|2470.04|2472.04|2472.04|2472.25|2472.25|2469.93|2469.93|0
1580900700000|2020-02-05 11:05:00|2471.99|2471.99|2473.9|2473.9|2474.21|2474.21|2471.99|2471.99|0
1580901000000|2020-02-05 11:10:00|2473.78|2473.78|2471.93|2471.93|2474.11|2474.11|2471.88|2471.88|0
1580901300000|2020-02-05 11:15:00|2471.81|2471.81|2470.85|2470.85|2472.73|2472.73|2470.22|2470.22|0
1580901600000|2020-02-05 11:20:00|2470.74|2470.74|2469.67|2469.67|2470.74|2470.74|2469.6|2469.6|0
1580901900000|2020-02-05 11:25:00|2469.77|2469.77|2468.8|2468.8|2469.77|2469.77|2468.61|2468.61|0
1580902200000|2020-02-05 11:30:00|2468.9|2468.9|2469.14|2469.14|2469.98|2469.98|2468.61|2468.61|0
1580902500000|2020-02-05 11:35:00|2468.97|2468.97|2463.16|2463.16|2468.97|2468.97|2462.11|2462.11|0
1580902800000|2020-02-05 11:40:00|2463.12|2463.12|2468.27|2468.27|2468.34|2468.34|2461.58|2461.58|0
1580903100000|2020-02-05 11:45:00|2468.33|2468.33|2469.24|2469.24|2469.24|2469.24|2468.01|2468.01|0
1580903400000|2020-02-05 11:50:00|2469.33|2469.33|2467.08|2467.08|2469.73|2469.73|2467.08|2467.08|0
1580903700000|2020-02-05 11:55:00|2467.14|2467.14|2464.7|2464.7|2467.14|2467.14|2464.44|2464.44|0
1580904000000|2020-02-05 12:00:00|2464.9|2464.9|2468.93|2468.93|2469.06|2469.06|2464.68|2464.68|0
1580904300000|2020-02-05 12:05:00|2468.65|2468.65|2471.44|2471.44|2471.56|2471.56|2468.63|2468.63|0
1580904600000|2020-02-05 12:10:00|2471.49|2471.49|2472.28|2472.28|2472.82|2472.82|2470.26|2470.26|0
1580904900000|2020-02-05 12:15:00|2471.96|2471.96|2473.36|2473.36|2473.82|2473.82|2471.96|2471.96|0
1580905200000|2020-02-05 12:20:00|2473.41|2473.41|2470.79|2470.79|2473.41|2473.41|2470.39|2470.39|0
1580905500000|2020-02-05 12:25:00|2471.02|2471.02|2469.98|2469.98|2471.07|2471.07|2469.85|2469.85|0
1580905800000|2020-02-05 12:30:00|2470|2470|2469.32|2469.32|2470|2470|2467.46|2467.46|0
1580906100000|2020-02-05 12:35:00|2469.37|2469.37|2469.29|2469.29|2469.74|2469.74|2469.14|2469.14|0
1580906400000|2020-02-05 12:40:00|2469.44|2469.44|2468.55|2468.55|2469.49|2469.49|2467.72|2467.72|0
1580906700000|2020-02-05 12:45:00|2468.5|2468.5|2466.64|2466.64|2468.61|2468.61|2466.45|2466.45|0
1580907000000|2020-02-05 12:50:00|2467.23|2467.23|2464.53|2464.53|2467.28|2467.28|2464.11|2464.11|0
1580907300000|2020-02-05 12:55:00|2464.31|2464.31|2465.07|2465.07|2465.96|2465.96|2464.19|2464.19|0
1580907600000|2020-02-05 13:00:00|2465.03|2465.03|2466.13|2466.13|2466.18|2466.18|2464.78|2464.78|0
1580907900000|2020-02-05 13:05:00|2466.25|2466.25|2466.75|2466.75|2466.75|2466.75|2465.28|2465.28|0
1580908200000|2020-02-05 13:10:00|2466.63|2466.63|2465.76|2465.76|2466.63|2466.63|2464.92|2464.92|0
1580908500000|2020-02-05 13:15:00|2465.81|2465.81|2466.12|2466.12|2467.4|2467.4|2465.81|2465.81|0
1580908800000|2020-02-05 13:20:00|2466.16|2466.16|2467.18|2467.18|2468.43|2468.43|2466.16|2466.16|0
1580909100000|2020-02-05 13:25:00|2467.03|2467.03|2466.03|2466.03|2467.03|2467.03|2465.68|2465.68|0
1580909400000|2020-02-05 13:30:00|2466.19|2466.19|2469.71|2469.71|2469.98|2469.98|2466.19|2466.19|0
1580909700000|2020-02-05 13:35:00|2469.84|2469.84|2469.22|2469.22|2470.34|2470.34|2469.22|2469.22|0
1580910000000|2020-02-05 13:40:00|2468.59|2468.59|2469.72|2469.72|2469.88|2469.88|2468.4|2468.4|0
1580910300000|2020-02-05 13:45:00|2469.49|2469.49|2468.95|2468.95|2469.52|2469.52|2467.82|2467.82|0
1580910600000|2020-02-05 13:50:00|2468.83|2468.83|2467.72|2467.72|2468.92|2468.92|2467.09|2467.09|0
1580910900000|2020-02-05 13:55:00|2467.42|2467.42|2466.02|2466.02|2467.69|2467.69|2466.02|2466.02|0
1580911200000|2020-02-05 14:00:00|2465.93|2465.93|2465.61|2465.61|2466.39|2466.39|2465.61|2465.61|0
1580911500000|2020-02-05 14:05:00|2465.73|2465.73|2467.08|2467.08|2467.15|2467.15|2465.73|2465.73|0
1580911800000|2020-02-05 14:10:00|2467.14|2467.14|2467.31|2467.31|2467.89|2467.89|2466.69|2466.69|0
1580912100000|2020-02-05 14:15:00|2467.37|2467.37|2467.38|2467.38|2467.54|2467.54|2467.15|2467.15|0
1580912400000|2020-02-05 14:20:00|2467.49|2467.49|2467.86|2467.86|2468.29|2468.29|2467.49|2467.49|0
1580912700000|2020-02-05 14:25:00|2467.83|2467.83|2464.51|2464.51|2467.83|2467.83|2464.36|2464.36|0
1580913000000|2020-02-05 14:30:00|2464.73|2464.73|2461.76|2461.76|2465.35|2465.35|2461.76|2461.76|0
1580913300000|2020-02-05 14:35:00|2461.61|2461.61|2460.07|2460.07|2461.7|2461.7|2460.01|2460.01|0
1580913600000|2020-02-05 14:40:00|2460.02|2460.02|2460.19|2460.19|2460.73|2460.73|2459.17|2459.17|0
1580913900000|2020-02-05 14:45:00|2460.29|2460.29|2462.4|2462.4|2462.84|2462.84|2459.73|2459.73|0
1580914200000|2020-02-05 14:50:00|2462.29|2462.29|2460.34|2460.34|2463.64|2463.64|2460.34|2460.34|0
1580914500000|2020-02-05 14:55:00|2460.28|2460.28|2460.16|2460.16|2460.68|2460.68|2460.06|2460.06|0
1580914800000|2020-02-05 15:00:00|2460.03|2460.03|2461.33|2461.33|2462.9|2462.9|2460.03|2460.03|0
1580915100000|2020-02-05 15:05:00|2461.6|2461.6|2458.57|2458.57|2461.85|2461.85|2458.29|2458.29|0
1580915400000|2020-02-05 15:10:00|2458.51|2458.51|2455.32|2455.32|2458.82|2458.82|2455.32|2455.32|0
1580915700000|2020-02-05 15:15:00|2455.2|2455.2|2451.58|2451.58|2456.14|2456.14|2451.58|2451.58|0
1580916000000|2020-02-05 15:20:00|2451.7|2451.7|2453.06|2453.06|2453.1|2453.1|2450.25|2450.25|0
1580916300000|2020-02-05 15:25:00|2453|2453|2451.13|2451.13|2453.03|2453.03|2449.4|2449.4|0
1580916600000|2020-02-05 15:30:00|2451.17|2451.17|2451.3|2451.3|2451.71|2451.71|2450.13|2450.13|0
1580916900000|2020-02-05 15:35:00|2451.28|2451.28|2451.42|2451.42|2452.54|2452.54|2450.64|2450.64|0
1580917200000|2020-02-05 15:40:00|2451.34|2451.34|2451.98|2451.98|2451.98|2451.98|2450.85|2450.85|0
1580917500000|2020-02-05 15:45:00|2452.04|2452.04|2451.58|2451.58|2452.56|2452.56|2449.85|2449.85|0
1580917800000|2020-02-05 15:50:00|2451.64|2451.64|2452.05|2452.05|2452.46|2452.46|2450.84|2450.84|0
1580918100000|2020-02-05 15:55:00|2452.1|2452.1|2451.88|2451.88|2453.37|2453.37|2451.88|2451.88|0
1580918400000|2020-02-05 16:00:00|2450.93|2450.93|2451.66|2451.66|2452.05|2452.05|2450.54|2450.54|0
1580918700000|2020-02-05 16:05:00|2451.6|2451.6|2450.25|2450.25|2451.85|2451.85|2449.32|2449.32|0
1580919000000|2020-02-05 16:10:00|2450.31|2450.31|2447.97|2447.97|2450.71|2450.71|2447.29|2447.29|0
1580919300000|2020-02-05 16:15:00|2448.09|2448.09|2447.59|2447.59|2448.57|2448.57|2447.59|2447.59|0
1580919600000|2020-02-05 16:20:00|2447.62|2447.62|2447.14|2447.14|2447.69|2447.69|2446.02|2446.02|0
1580919900000|2020-02-05 16:25:00|2447.26|2447.26|2447.47|2447.47|2448.24|2448.24|2446.85|2446.85|0
1580976900000|2020-02-06 08:15:00|2473.52|2473.52|2467.3|2467.3|2474.39|2474.39|2466.67|2466.67|0
1580977200000|2020-02-06 08:20:00|2466.81|2466.81|2462.27|2462.27|2466.81|2466.81|2459.03|2459.03|0
1580977500000|2020-02-06 08:25:00|2462.36|2462.36|2468.66|2468.66|2469.65|2469.65|2462.36|2462.36|0
1580977800000|2020-02-06 08:30:00|2468.53|2468.53|2465.98|2465.98|2468.53|2468.53|2464.42|2464.42|0
1580978100000|2020-02-06 08:35:00|2465.77|2465.77|2468.51|2468.51|2468.91|2468.91|2465.33|2465.33|0
1580978400000|2020-02-06 08:40:00|2468.36|2468.36|2471.48|2471.48|2471.83|2471.83|2467.87|2467.87|0
1580978700000|2020-02-06 08:45:00|2471.33|2471.33|2473.4|2473.4|2473.82|2473.82|2471.33|2471.33|0
1580979000000|2020-02-06 08:50:00|2473.45|2473.45|2475|2475|2475.8|2475.8|2473.45|2473.45|0
1580979300000|2020-02-06 08:55:00|2475.05|2475.05|2474.73|2474.73|2477.3|2477.3|2474.73|2474.73|0
1580979600000|2020-02-06 09:00:00|2474.56|2474.56|2472.71|2472.71|2474.56|2474.56|2472.42|2472.42|0
1580979900000|2020-02-06 09:05:00|2472.85|2472.85|2473.94|2473.94|2473.94|2473.94|2470.79|2470.79|0
1580980200000|2020-02-06 09:10:00|2474.09|2474.09|2473.38|2473.38|2474.24|2474.24|2473.09|2473.09|0
1580980500000|2020-02-06 09:15:00|2473.63|2473.63|2472.26|2472.26|2474.28|2474.28|2472.26|2472.26|0
1580980800000|2020-02-06 09:20:00|2472.14|2472.14|2466.32|2466.32|2472.25|2472.25|2466.21|2466.21|0
1580981100000|2020-02-06 09:25:00|2466.44|2466.44|2467.33|2467.33|2467.39|2467.39|2466.08|2466.08|0
1580981400000|2020-02-06 09:30:00|2467.18|2467.18|2468.2|2468.2|2468.53|2468.53|2467.18|2467.18|0
1580981700000|2020-02-06 09:35:00|2468.25|2468.25|2471.9|2471.9|2473.9|2473.9|2468.25|2468.25|0
1580982000000|2020-02-06 09:40:00|2471.86|2471.86|2470.13|2470.13|2471.86|2471.86|2469.86|2469.86|0
1580982300000|2020-02-06 09:45:00|2470.3|2470.3|2472.51|2472.51|2472.94|2472.94|2470.18|2470.18|0
1580982600000|2020-02-06 09:50:00|2472.56|2472.56|2474.05|2474.05|2474.75|2474.75|2472.45|2472.45|0
1580982900000|2020-02-06 09:55:00|2474|2474|2473.68|2473.68|2474.77|2474.77|2473.68|2473.68|0
1580983200000|2020-02-06 10:00:00|2473.59|2473.59|2472.99|2472.99|2473.59|2473.59|2471.96|2471.96|0
1580983500000|2020-02-06 10:05:00|2472.89|2472.89|2474.64|2474.64|2475.45|2475.45|2472.89|2472.89|0
1580983800000|2020-02-06 10:10:00|2474.59|2474.59|2473.85|2473.85|2475.35|2475.35|2473.35|2473.35|0
1580984100000|2020-02-06 10:15:00|2473.8|2473.8|2476.04|2476.04|2476.22|2476.22|2473.8|2473.8|0
1580984400000|2020-02-06 10:20:00|2475.99|2475.99|2475.46|2475.46|2475.99|2475.99|2474.72|2474.72|0
1580984700000|2020-02-06 10:25:00|2475.35|2475.35|2475.14|2475.14|2475.89|2475.89|2474.5|2474.5|0
1580985000000|2020-02-06 10:30:00|2475.22|2475.22|2476.91|2476.91|2476.91|2476.91|2474.9|2474.9|0
1580985300000|2020-02-06 10:35:00|2476.79|2476.79|2478.03|2478.03|2478.03|2478.03|2476.05|2476.05|0
1580985600000|2020-02-06 10:40:00|2478.07|2478.07|2476.04|2476.04|2478.59|2478.59|2475.55|2475.55|0
1580985900000|2020-02-06 10:45:00|2476|2476|2475.24|2475.24|2476|2476|2473.97|2473.97|0
1580986200000|2020-02-06 10:50:00|2475.32|2475.32|2474.87|2474.87|2476.21|2476.21|2474.87|2474.87|0
1580986500000|2020-02-06 10:55:00|2474.92|2474.92|2474.36|2474.36|2476.31|2476.31|2474.3|2474.3|0
1580986800000|2020-02-06 11:00:00|2474.21|2474.21|2474.76|2474.76|2475.85|2475.85|2474.21|2474.21|0
1580987100000|2020-02-06 11:05:00|2475.01|2475.01|2475.75|2475.75|2475.9|2475.9|2475.01|2475.01|0
1580987400000|2020-02-06 11:10:00|2475.64|2475.64|2474.62|2474.62|2475.98|2475.98|2474.62|2474.62|0
1580987700000|2020-02-06 11:15:00|2474.5|2474.5|2475.64|2475.64|2475.96|2475.96|2474.33|2474.33|0
1580988000000|2020-02-06 11:20:00|2475.69|2475.69|2476.24|2476.24|2476.24|2476.24|2475.69|2475.69|0
1580988300000|2020-02-06 11:25:00|2476.09|2476.09|2475.86|2475.86|2476.94|2476.94|2475.76|2475.76|0
1580988600000|2020-02-06 11:30:00|2475.74|2475.74|2478.81|2478.81|2478.98|2478.98|2475.68|2475.68|0
1580988900000|2020-02-06 11:35:00|2478.76|2478.76|2479.11|2479.11|2479.11|2479.11|2478.48|2478.48|0
1580989200000|2020-02-06 11:40:00|2479.43|2479.43|2480.76|2480.76|2481.51|2481.51|2478.61|2478.61|0
1580989500000|2020-02-06 11:45:00|2480.52|2480.52|2482.81|2482.81|2483.41|2483.41|2480.52|2480.52|0
1580989800000|2020-02-06 11:50:00|2482.78|2482.78|2481.28|2481.28|2483.33|2483.33|2481.28|2481.28|0
1580990100000|2020-02-06 11:55:00|2481.2|2481.2|2482.53|2482.53|2482.62|2482.62|2481.2|2481.2|0
1580990400000|2020-02-06 12:00:00|2482.58|2482.58|2486.77|2486.77|2486.77|2486.77|2482.48|2482.48|0
1580990700000|2020-02-06 12:05:00|2486.92|2486.92|2487.4|2487.4|2490.12|2490.12|2486.91|2486.91|0
1580991000000|2020-02-06 12:10:00|2487.51|2487.51|2487.38|2487.38|2487.76|2487.76|2485.74|2485.74|0
1580991300000|2020-02-06 12:15:00|2487.23|2487.23|2486.53|2486.53|2487.23|2487.23|2486.53|2486.53|0
1580991600000|2020-02-06 12:20:00|2486.59|2486.59|2486.5|2486.5|2486.98|2486.98|2486.46|2486.46|0
1580991900000|2020-02-06 12:25:00|2486.2|2486.2|2485.87|2485.87|2486.41|2486.41|2485.77|2485.77|0
1580992200000|2020-02-06 12:30:00|2486.5|2486.5|2485.46|2485.46|2486.5|2486.5|2484.23|2484.23|0
1580992500000|2020-02-06 12:35:00|2485.34|2485.34|2482.75|2482.75|2485.46|2485.46|2482.5|2482.5|0
1580992800000|2020-02-06 12:40:00|2482.63|2482.63|2482.41|2482.41|2482.64|2482.64|2481.84|2481.84|0
1580993100000|2020-02-06 12:45:00|2482.53|2482.53|2484.81|2484.81|2484.81|2484.81|2482.52|2482.52|0
1580993400000|2020-02-06 12:50:00|2484.71|2484.71|2484.59|2484.59|2484.99|2484.99|2483.83|2483.83|0
1580993700000|2020-02-06 12:55:00|2484.49|2484.49|2482.88|2482.88|2484.49|2484.49|2482.62|2482.62|0
1580994000000|2020-02-06 13:00:00|2482.76|2482.76|2482.33|2482.33|2483.2|2483.2|2482|2482|0
1580994300000|2020-02-06 13:05:00|2482.54|2482.54|2484.15|2484.15|2484.27|2484.27|2482.28|2482.28|0
1580994600000|2020-02-06 13:10:00|2484.47|2484.47|2484.81|2484.81|2485.5|2485.5|2484.15|2484.15|0
1580994900000|2020-02-06 13:15:00|2484.68|2484.68|2485.37|2485.37|2485.5|2485.5|2484.64|2484.64|0
1580995200000|2020-02-06 13:20:00|2485.49|2485.49|2486.11|2486.11|2487.08|2487.08|2485.49|2485.49|0
1580995500000|2020-02-06 13:25:00|2485.99|2485.99|2486.27|2486.27|2486.73|2486.73|2485.98|2485.98|0
1580995800000|2020-02-06 13:30:00|2485.64|2485.64|2487.05|2487.05|2487.49|2487.49|2485.47|2485.47|0
1580996100000|2020-02-06 13:35:00|2486.93|2486.93|2489.35|2489.35|2489.52|2489.52|2486.46|2486.46|0
1580996400000|2020-02-06 13:40:00|2489.4|2489.4|2485.18|2485.18|2490|2490|2485.18|2485.18|0
1580996700000|2020-02-06 13:45:00|2484.87|2484.87|2481.18|2481.18|2484.87|2484.87|2481.18|2481.18|0
1580997000000|2020-02-06 13:50:00|2481.33|2481.33|2479.16|2479.16|2481.33|2481.33|2479.16|2479.16|0
1580997300000|2020-02-06 13:55:00|2479.21|2479.21|2480.88|2480.88|2480.94|2480.94|2478.54|2478.54|0
1580997600000|2020-02-06 14:00:00|2480.94|2480.94|2481.72|2481.72|2482.14|2482.14|2480.79|2480.79|0
1580997900000|2020-02-06 14:05:00|2481.66|2481.66|2481.8|2481.8|2481.8|2481.8|2480.35|2480.35|0
1580998200000|2020-02-06 14:10:00|2481.92|2481.92|2481.37|2481.37|2481.92|2481.92|2481.05|2481.05|0
1580998500000|2020-02-06 14:15:00|2481.32|2481.32|2481.21|2481.21|2481.6|2481.6|2480.59|2480.59|0
1580998800000|2020-02-06 14:20:00|2481.19|2481.19|2483.77|2483.77|2483.98|2483.98|2480.97|2480.97|0
1580999100000|2020-02-06 14:25:00|2484.41|2484.41|2483.39|2483.39|2485.96|2485.96|2482.99|2482.99|0
1580999400000|2020-02-06 14:30:00|2483.34|2483.34|2481.29|2481.29|2484.92|2484.92|2481.29|2481.29|0
1580999700000|2020-02-06 14:35:00|2481.14|2481.14|2479.52|2479.52|2481.44|2481.44|2478.96|2478.96|0
1581000000000|2020-02-06 14:40:00|2479.41|2479.41|2478.65|2478.65|2479.57|2479.57|2477.57|2477.57|0
1581000300000|2020-02-06 14:45:00|2478.69|2478.69|2478.22|2478.22|2478.95|2478.95|2476.66|2476.66|0
1581000600000|2020-02-06 14:50:00|2478.34|2478.34|2478.93|2478.93|2479.09|2479.09|2477.02|2477.02|0
1581000900000|2020-02-06 14:55:00|2479|2479|2480.2|2480.2|2480.52|2480.52|2478.94|2478.94|0
1581001200000|2020-02-06 15:00:00|2480.43|2480.43|2479.91|2479.91|2480.58|2480.58|2479.85|2479.85|0
1581001500000|2020-02-06 15:05:00|2480.03|2480.03|2480.19|2480.19|2480.22|2480.22|2479.34|2479.34|0
1581001800000|2020-02-06 15:10:00|2480.43|2480.43|2484.13|2484.13|2484.13|2484.13|2480.05|2480.05|0
1581002100000|2020-02-06 15:15:00|2483.98|2483.98|2481.93|2481.93|2484.04|2484.04|2481.86|2481.86|0
1581002400000|2020-02-06 15:20:00|2481.98|2481.98|2480.74|2480.74|2482.17|2482.17|2480.2|2480.2|0
1581002700000|2020-02-06 15:25:00|2480.62|2480.62|2479.51|2479.51|2482.14|2482.14|2479.23|2479.23|0
1581003000000|2020-02-06 15:30:00|2479.39|2479.39|2478.65|2478.65|2479.52|2479.52|2477.42|2477.42|0
1581003300000|2020-02-06 15:35:00|2478.7|2478.7|2479.61|2479.61|2479.96|2479.96|2478.13|2478.13|0
1581003600000|2020-02-06 15:40:00|2479.76|2479.76|2477.9|2477.9|2480.18|2480.18|2477.22|2477.22|0
1581003900000|2020-02-06 15:45:00|2477.85|2477.85|2476.77|2476.77|2478.15|2478.15|2476.77|2476.77|0
1581004200000|2020-02-06 15:50:00|2476.71|2476.71|2474.99|2474.99|2477.65|2477.65|2474.99|2474.99|0
1581004500000|2020-02-06 15:55:00|2474.86|2474.86|2473.56|2473.56|2475.7|2475.7|2473.56|2473.56|0
1581004800000|2020-02-06 16:00:00|2473.62|2473.62|2474.74|2474.74|2474.74|2474.74|2473.09|2473.09|0
1581005100000|2020-02-06 16:05:00|2474.79|2474.79|2475.06|2475.06|2475.54|2475.54|2474.48|2474.48|0
1581005400000|2020-02-06 16:10:00|2474.96|2474.96|2476.99|2476.99|2476.99|2476.99|2474.59|2474.59|0
1581005700000|2020-02-06 16:15:00|2477.03|2477.03|2475.06|2475.06|2477.03|2477.03|2474.89|2474.89|0
1581006000000|2020-02-06 16:20:00|2475.09|2475.09|2475.68|2475.68|2477.55|2477.55|2474.38|2474.38|0
1581006300000|2020-02-06 16:25:00|2475.72|2475.72|2472.16|2472.16|2475.99|2475.99|2470.78|2470.78|0
1581063300000|2020-02-07 08:15:00|2474.05|2474.05|2469.98|2469.98|2474.85|2474.85|2469.98|2469.98|0
1581063600000|2020-02-07 08:20:00|2469.86|2469.86|2471.35|2471.35|2471.35|2471.35|2467.33|2467.33|0
1581063900000|2020-02-07 08:25:00|2471.28|2471.28|2471.94|2471.94|2473.22|2473.22|2470.67|2470.67|0
1581064200000|2020-02-07 08:30:00|2472.19|2472.19|2474.77|2474.77|2475.58|2475.58|2471.49|2471.49|0
1581064500000|2020-02-07 08:35:00|2474.89|2474.89|2478.22|2478.22|2479.12|2479.12|2474.77|2474.77|0
1581064800000|2020-02-07 08:40:00|2478.09|2478.09|2475.2|2475.2|2478.09|2478.09|2475.2|2475.2|0
1581065100000|2020-02-07 08:45:00|2475.12|2475.12|2472.3|2472.3|2475.12|2475.12|2472.3|2472.3|0
1581065400000|2020-02-07 08:50:00|2472.15|2472.15|2469.01|2469.01|2472.15|2472.15|2468.88|2468.88|0
1581065700000|2020-02-07 08:55:00|2469.16|2469.16|2468.86|2468.86|2469.3|2469.3|2468.54|2468.54|0
1581066000000|2020-02-07 09:00:00|2468.95|2468.95|2468.44|2468.44|2470.64|2470.64|2467.71|2467.71|0
1581066300000|2020-02-07 09:05:00|2468.54|2468.54|2469.36|2469.36|2469.36|2469.36|2468.32|2468.32|0
1581066600000|2020-02-07 09:10:00|2469.41|2469.41|2471.67|2471.67|2471.98|2471.98|2469.41|2469.41|0
1581066900000|2020-02-07 09:15:00|2471.58|2471.58|2472.57|2472.57|2474.54|2474.54|2471.58|2471.58|0
1581067200000|2020-02-07 09:20:00|2472.72|2472.72|2477.15|2477.15|2477.15|2477.15|2472.59|2472.59|0
1581067500000|2020-02-07 09:25:00|2476.9|2476.9|2475.37|2475.37|2477.85|2477.85|2474.92|2474.92|0
1581067800000|2020-02-07 09:30:00|2475.32|2475.32|2471.09|2471.09|2476.07|2476.07|2471.09|2471.09|0
1581068100000|2020-02-07 09:35:00|2470.79|2470.79|2469.36|2469.36|2471|2471|2468.98|2468.98|0
1581068400000|2020-02-07 09:40:00|2469.41|2469.41|2468.16|2468.16|2469.41|2469.41|2468.16|2468.16|0
1581068700000|2020-02-07 09:45:00|2468.07|2468.07|2466.69|2466.69|2468.07|2468.07|2466.69|2466.69|0
1581069000000|2020-02-07 09:50:00|2466.54|2466.54|2467.08|2467.08|2467.08|2467.08|2465.07|2465.07|0
1581069300000|2020-02-07 09:55:00|2467.18|2467.18|2469.64|2469.64|2470.31|2470.31|2467.18|2467.18|0
1581069600000|2020-02-07 10:00:00|2469.69|2469.69|2470.19|2470.19|2470.4|2470.4|2469.69|2469.69|0
1581069900000|2020-02-07 10:05:00|2470.1|2470.1|2469.81|2469.81|2470.25|2470.25|2469.24|2469.24|0
1581070200000|2020-02-07 10:10:00|2470.13|2470.13|2464.8|2464.8|2470.13|2470.13|2464.63|2464.63|0
1581070500000|2020-02-07 10:15:00|2464.56|2464.56|2463.78|2463.78|2465.13|2465.13|2463.78|2463.78|0
1581070800000|2020-02-07 10:20:00|2463.83|2463.83|2463.25|2463.25|2463.94|2463.94|2463.02|2463.02|0
1581071100000|2020-02-07 10:25:00|2463.2|2463.2|2463.73|2463.73|2463.73|2463.73|2463.12|2463.12|0
1581071400000|2020-02-07 10:30:00|2463.46|2463.46|2459.76|2459.76|2463.55|2463.55|2459.26|2459.26|0
1581071700000|2020-02-07 10:35:00|2459.42|2459.42|2460.26|2460.26|2460.66|2460.66|2459.1|2459.1|0
1581072000000|2020-02-07 10:40:00|2460.05|2460.05|2460.58|2460.58|2460.58|2460.58|2459.15|2459.15|0
1581072300000|2020-02-07 10:45:00|2460.63|2460.63|2459.6|2459.6|2461.04|2461.04|2459.34|2459.34|0
1581072600000|2020-02-07 10:50:00|2459.55|2459.55|2457.46|2457.46|2460.19|2460.19|2457.07|2457.07|0
1581072900000|2020-02-07 10:55:00|2457.59|2457.59|2454.66|2454.66|2457.59|2457.59|2454.34|2454.34|0
1581073200000|2020-02-07 11:00:00|2454.19|2454.19|2454.91|2454.91|2455.19|2455.19|2453.24|2453.24|0
1581073500000|2020-02-07 11:05:00|2454.55|2454.55|2454.95|2454.95|2454.95|2454.95|2454.15|2454.15|0
1581073800000|2020-02-07 11:10:00|2454.78|2454.78|2452.18|2452.18|2454.78|2454.78|2451.94|2451.94|0
1581074100000|2020-02-07 11:15:00|2452.23|2452.23|2450.68|2450.68|2452.23|2452.23|2450.68|2450.68|0
1581074400000|2020-02-07 11:20:00|2450.8|2450.8|2450.76|2450.76|2451.37|2451.37|2450.76|2450.76|0
1581074700000|2020-02-07 11:25:00|2450.66|2450.66|2448.84|2448.84|2450.92|2450.92|2448.84|2448.84|0
1581075000000|2020-02-07 11:30:00|2448.87|2448.87|2447.46|2447.46|2448.99|2448.99|2447.4|2447.4|0
1581075300000|2020-02-07 11:35:00|2447.34|2447.34|2448.63|2448.63|2448.63|2448.63|2447.34|2447.34|0
1581075600000|2020-02-07 11:40:00|2448.5|2448.5|2448.03|2448.03|2448.78|2448.78|2447.47|2447.47|0
1581075900000|2020-02-07 11:45:00|2448.18|2448.18|2448.06|2448.06|2449.61|2449.61|2447.88|2447.88|0
1581076200000|2020-02-07 11:50:00|2447.74|2447.74|2449.1|2449.1|2449.26|2449.26|2446.94|2446.94|0
1581076500000|2020-02-07 11:55:00|2449.13|2449.13|2447.29|2447.29|2449.13|2449.13|2447.26|2447.26|0
1581076800000|2020-02-07 12:00:00|2447.21|2447.21|2448.08|2448.08|2448.17|2448.17|2446.07|2446.07|0
1581077100000|2020-02-07 12:05:00|2448.2|2448.2|2452.14|2452.14|2452.25|2452.25|2448.2|2448.2|0
1581077400000|2020-02-07 12:10:00|2452.08|2452.08|2451.02|2451.02|2452.49|2452.49|2450.83|2450.83|0
1581077700000|2020-02-07 12:15:00|2451|2451|2451.49|2451.49|2451.56|2451.56|2450.15|2450.15|0
1581078000000|2020-02-07 12:20:00|2451.25|2451.25|2450.38|2450.38|2451.25|2451.25|2449.58|2449.58|0
1581078300000|2020-02-07 12:25:00|2450.33|2450.33|2450.34|2450.34|2450.58|2450.58|2449.79|2449.79|0
1581078600000|2020-02-07 12:30:00|2450.49|2450.49|2453.42|2453.42|2453.42|2453.42|2450.49|2450.49|0
1581078900000|2020-02-07 12:35:00|2453.54|2453.54|2453.8|2453.8|2454.13|2454.13|2453.19|2453.19|0
1581079200000|2020-02-07 12:40:00|2453.75|2453.75|2456.61|2456.61|2456.61|2456.61|2452.66|2452.66|0
1581079500000|2020-02-07 12:45:00|2456.72|2456.72|2456.32|2456.32|2456.88|2456.88|2455.69|2455.69|0
1581079800000|2020-02-07 12:50:00|2456.28|2456.28|2456.43|2456.43|2456.43|2456.43|2455.35|2455.35|0
1581080100000|2020-02-07 12:55:00|2456.48|2456.48|2455.17|2455.17|2456.52|2456.52|2455.02|2455.02|0
1581080400000|2020-02-07 13:00:00|2455.22|2455.22|2455.85|2455.85|2455.93|2455.93|2455.14|2455.14|0
1581080700000|2020-02-07 13:05:00|2455.74|2455.74|2455.45|2455.45|2456.03|2456.03|2455.3|2455.3|0
1581081000000|2020-02-07 13:10:00|2455.39|2455.39|2455.95|2455.95|2455.95|2455.95|2454.95|2454.95|0
1581081300000|2020-02-07 13:15:00|2456.27|2456.27|2456.76|2456.76|2457.56|2457.56|2456.27|2456.27|0
1581081600000|2020-02-07 13:20:00|2456.61|2456.61|2455.81|2455.81|2456.73|2456.73|2455.28|2455.28|0
1581081900000|2020-02-07 13:25:00|2455.87|2455.87|2455.22|2455.22|2456|2456|2455.12|2455.12|0
1581082200000|2020-02-07 13:30:00|2455.54|2455.54|2454.05|2454.05|2456.83|2456.83|2453.76|2453.76|0
1581082500000|2020-02-07 13:35:00|2454.11|2454.11|2454.81|2454.81|2454.81|2454.81|2451.93|2451.93|0
1581082800000|2020-02-07 13:40:00|2454.86|2454.86|2451.78|2451.78|2454.91|2454.91|2451.58|2451.58|0
1581083100000|2020-02-07 13:45:00|2451.87|2451.87|2451.47|2451.47|2452.62|2452.62|2451.34|2451.34|0
1581083400000|2020-02-07 13:50:00|2451.55|2451.55|2451.98|2451.98|2453.08|2453.08|2451.55|2451.55|0
1581083700000|2020-02-07 13:55:00|2452.13|2452.13|2451.49|2451.49|2452.73|2452.73|2451.49|2451.49|0
1581084000000|2020-02-07 14:00:00|2451.54|2451.54|2453.46|2453.46|2453.46|2453.46|2451.2|2451.2|0
1581084300000|2020-02-07 14:05:00|2453.4|2453.4|2452.18|2452.18|2453.48|2453.48|2451.71|2451.71|0
1581084600000|2020-02-07 14:10:00|2452.08|2452.08|2450.16|2450.16|2452.08|2452.08|2449.8|2449.8|0
1581084900000|2020-02-07 14:15:00|2450.12|2450.12|2449.13|2449.13|2450.12|2450.12|2449.07|2449.07|0
1581085200000|2020-02-07 14:20:00|2448.98|2448.98|2448.79|2448.79|2449.61|2449.61|2447.98|2447.98|0
1581085500000|2020-02-07 14:25:00|2448.68|2448.68|2447.84|2447.84|2448.7|2448.7|2447.42|2447.42|0
1581085800000|2020-02-07 14:30:00|2448.16|2448.16|2443.08|2443.08|2448.22|2448.22|2442.13|2442.13|0
1581086100000|2020-02-07 14:35:00|2443.19|2443.19|2443.24|2443.24|2445.25|2445.25|2442.96|2442.96|0
1581086400000|2020-02-07 14:40:00|2443.11|2443.11|2442.24|2442.24|2443.11|2443.11|2441.99|2441.99|0
1581086700000|2020-02-07 14:45:00|2442.19|2442.19|2441.68|2441.68|2442.48|2442.48|2441.26|2441.26|0
1581087000000|2020-02-07 14:50:00|2441.73|2441.73|2442.73|2442.73|2442.79|2442.79|2441.65|2441.65|0
1581087300000|2020-02-07 14:55:00|2442.69|2442.69|2441.45|2441.45|2443.02|2443.02|2441.24|2441.24|0
1581087600000|2020-02-07 15:00:00|2441.3|2441.3|2440.29|2440.29|2441.46|2441.46|2439.97|2439.97|0
1581087900000|2020-02-07 15:05:00|2440.41|2440.41|2442.06|2442.06|2443.6|2443.6|2440.41|2440.41|0
1581088200000|2020-02-07 15:10:00|2442.02|2442.02|2442.59|2442.59|2443.09|2443.09|2441.92|2441.92|0
1581088500000|2020-02-07 15:15:00|2442.61|2442.61|2443.57|2443.57|2443.74|2443.74|2442.09|2442.09|0
1581088800000|2020-02-07 15:20:00|2443.52|2443.52|2443.21|2443.21|2444.05|2444.05|2442.61|2442.61|0
1581089100000|2020-02-07 15:25:00|2443.12|2443.12|2441.19|2441.19|2443.17|2443.17|2441.09|2441.09|0
1581089400000|2020-02-07 15:30:00|2441.23|2441.23|2442.61|2442.61|2442.61|2442.61|2440.97|2440.97|0
1581089700000|2020-02-07 15:35:00|2442.48|2442.48|2441.86|2441.86|2442.72|2442.72|2440.66|2440.66|0
1581090000000|2020-02-07 15:40:00|2441.81|2441.81|2443.21|2443.21|2443.54|2443.54|2441.41|2441.41|0
1581090300000|2020-02-07 15:45:00|2443.16|2443.16|2442.71|2442.71|2443.16|2443.16|2442|2442|0
1581090600000|2020-02-07 15:50:00|2442.75|2442.75|2443.33|2443.33|2444.01|2444.01|2442.65|2442.65|0
1581090900000|2020-02-07 15:55:00|2443.27|2443.27|2443.87|2443.87|2445.48|2445.48|2443.27|2443.27|0
1581091200000|2020-02-07 16:00:00|2443.84|2443.84|2442.66|2442.66|2443.84|2443.84|2442.08|2442.08|0
1581091500000|2020-02-07 16:05:00|2442.75|2442.75|2443.21|2443.21|2443.64|2443.64|2442.5|2442.5|0
1581091800000|2020-02-07 16:10:00|2443.17|2443.17|2442.84|2442.84|2443.82|2443.82|2442.83|2442.83|0
1581092100000|2020-02-07 16:15:00|2442.81|2442.81|2443.5|2443.5|2443.97|2443.97|2442.81|2442.81|0
1581092400000|2020-02-07 16:20:00|2443.52|2443.52|2444.28|2444.28|2445.62|2445.62|2443.38|2443.38|0
1581092700000|2020-02-07 16:25:00|2444.33|2444.33|2444.61|2444.61|2444.95|2444.95|2442.89|2442.89|0
1581322500000|2020-02-10 08:15:00|2433.31|2433.31|2435.24|2435.24|2435.78|2435.78|2433.31|2433.31|0
1581322800000|2020-02-10 08:20:00|2435.08|2435.08|2431.05|2431.05|2435.08|2435.08|2430.02|2430.02|0
1581323100000|2020-02-10 08:25:00|2430.73|2430.73|2433.51|2433.51|2433.51|2433.51|2429.53|2429.53|0
1581323400000|2020-02-10 08:30:00|2433.62|2433.62|2436.46|2436.46|2436.52|2436.52|2432.84|2432.84|0
1581323700000|2020-02-10 08:35:00|2437.41|2437.41|2432.8|2432.8|2437.41|2437.41|2432.66|2432.66|0
1581324000000|2020-02-10 08:40:00|2432.68|2432.68|2432.38|2432.38|2433.63|2433.63|2431.54|2431.54|0
1581324300000|2020-02-10 08:45:00|2432.23|2432.23|2432.23|2432.23|2433.54|2433.54|2432.11|2432.11|0
1581324600000|2020-02-10 08:50:00|2432.36|2432.36|2432.01|2432.01|2432.55|2432.55|2431.14|2431.14|0
1581324900000|2020-02-10 08:55:00|2432.24|2432.24|2430.38|2430.38|2432.24|2432.24|2429.73|2429.73|0
1581325200000|2020-02-10 09:00:00|2430.51|2430.51|2433.77|2433.77|2433.89|2433.89|2430.51|2430.51|0
1581325500000|2020-02-10 09:05:00|2434.08|2434.08|2436.38|2436.38|2437.38|2437.38|2434.08|2434.08|0
1581325800000|2020-02-10 09:10:00|2436.27|2436.27|2434.17|2434.17|2436.32|2436.32|2433.96|2433.96|0
1581326100000|2020-02-10 09:15:00|2434.04|2434.04|2435.42|2435.42|2435.6|2435.6|2433.72|2433.72|0
1581326400000|2020-02-10 09:20:00|2435.29|2435.29|2432.41|2432.41|2436.35|2436.35|2432.22|2432.22|0
1581326700000|2020-02-10 09:25:00|2432.46|2432.46|2433.36|2433.36|2433.93|2433.93|2432.17|2432.17|0
1581327000000|2020-02-10 09:30:00|2433.48|2433.48|2436.84|2436.84|2436.89|2436.89|2433.48|2433.48|0
1581327300000|2020-02-10 09:35:00|2436.96|2436.96|2439.19|2439.19|2439.19|2439.19|2436.96|2436.96|0
1581327600000|2020-02-10 09:40:00|2439.25|2439.25|2439.84|2439.84|2440.47|2440.47|2439.02|2439.02|0
1581327900000|2020-02-10 09:45:00|2439.8|2439.8|2439.02|2439.02|2439.8|2439.8|2437.41|2437.41|0
1581328200000|2020-02-10 09:50:00|2438.97|2438.97|2440.74|2440.74|2441.49|2441.49|2438.19|2438.19|0
1581328500000|2020-02-10 09:55:00|2440.69|2440.69|2440.22|2440.22|2441.71|2441.71|2440.22|2440.22|0
1581328800000|2020-02-10 10:00:00|2440.16|2440.16|2438.84|2438.84|2440.31|2440.31|2438.84|2438.84|0
1581329100000|2020-02-10 10:05:00|2438.88|2438.88|2438.42|2438.42|2439.9|2439.9|2437.04|2437.04|0
1581329400000|2020-02-10 10:10:00|2438.54|2438.54|2438.89|2438.89|2438.96|2438.96|2438.19|2438.19|0
1581329700000|2020-02-10 10:15:00|2439.04|2439.04|2443.1|2443.1|2443.16|2443.16|2439.04|2439.04|0
1581330000000|2020-02-10 10:20:00|2443.27|2443.27|2444.56|2444.56|2445.9|2445.9|2443.27|2443.27|0
1581330300000|2020-02-10 10:25:00|2444.43|2444.43|2446.15|2446.15|2446.56|2446.56|2444.43|2444.43|0
1581330600000|2020-02-10 10:30:00|2446.11|2446.11|2446.07|2446.07|2447.3|2447.3|2445.69|2445.69|0
1581330900000|2020-02-10 10:35:00|2445.98|2445.98|2447.03|2447.03|2447.55|2447.55|2445.83|2445.83|0
1581331200000|2020-02-10 10:40:00|2447.2|2447.2|2449.3|2449.3|2449.77|2449.77|2445.88|2445.88|0
1581331500000|2020-02-10 10:45:00|2449|2449|2450.32|2450.32|2450.8|2450.8|2447.05|2447.05|0
1581331800000|2020-02-10 10:50:00|2450.49|2450.49|2449.8|2449.8|2450.85|2450.85|2449.74|2449.74|0
1581332100000|2020-02-10 10:55:00|2449.86|2449.86|2451.1|2451.1|2451.13|2451.13|2449.84|2449.84|0
1581332400000|2020-02-10 11:00:00|2451.25|2451.25|2451|2451|2451.25|2451.25|2450.1|2450.1|0
1581332700000|2020-02-10 11:05:00|2450.95|2450.95|2453.24|2453.24|2453.49|2453.49|2450.95|2450.95|0
1581333000000|2020-02-10 11:10:00|2453.36|2453.36|2452.29|2452.29|2454.34|2454.34|2452.29|2452.29|0
1581333300000|2020-02-10 11:15:00|2452.36|2452.36|2454.31|2454.31|2454.4|2454.4|2452.36|2452.36|0
1581333600000|2020-02-10 11:20:00|2454.46|2454.46|2454.74|2454.74|2455|2455|2454.08|2454.08|0
1581333900000|2020-02-10 11:25:00|2454.59|2454.59|2455.83|2455.83|2456.19|2456.19|2454.59|2454.59|0
1581334200000|2020-02-10 11:30:00|2455.71|2455.71|2456.17|2456.17|2456.17|2456.17|2455.38|2455.38|0
1581334500000|2020-02-10 11:35:00|2456.06|2456.06|2456.11|2456.11|2456.29|2456.29|2455.45|2455.45|0
1581334800000|2020-02-10 11:40:00|2456.2|2456.2|2455.55|2455.55|2456.27|2456.27|2455.23|2455.23|0
1581335100000|2020-02-10 11:45:00|2455.59|2455.59|2454.75|2454.75|2455.62|2455.62|2454.53|2454.53|0
1581335400000|2020-02-10 11:50:00|2454.9|2454.9|2452.52|2452.52|2454.9|2454.9|2452.35|2452.35|0
1581335700000|2020-02-10 11:55:00|2452.67|2452.67|2452.66|2452.66|2453.1|2453.1|2452.09|2452.09|0
1581336000000|2020-02-10 12:00:00|2452.35|2452.35|2454.36|2454.36|2455.63|2455.63|2452.23|2452.23|0
1581336300000|2020-02-10 12:05:00|2454.68|2454.68|2454.27|2454.27|2454.68|2454.68|2453.05|2453.05|0
1581336600000|2020-02-10 12:10:00|2454.12|2454.12|2454.02|2454.02|2454.21|2454.21|2453.84|2453.84|0
1581336900000|2020-02-10 12:15:00|2453.84|2453.84|2453.32|2453.32|2454.61|2454.61|2453.32|2453.32|0
1581337200000|2020-02-10 12:20:00|2453.27|2453.27|2452.74|2452.74|2453.74|2453.74|2452.57|2452.57|0
1581337500000|2020-02-10 12:25:00|2452.83|2452.83|2452.77|2452.77|2453.16|2453.16|2452.66|2452.66|0
1581337800000|2020-02-10 12:30:00|2452.61|2452.61|2452.28|2452.28|2453|2453|2451.79|2451.79|0
1581338100000|2020-02-10 12:35:00|2452.42|2452.42|2453.15|2453.15|2453.35|2453.35|2451.78|2451.78|0
1581338400000|2020-02-10 12:40:00|2453.04|2453.04|2452.95|2452.95|2454.97|2454.97|2452.95|2452.95|0
1581338700000|2020-02-10 12:45:00|2452.91|2452.91|2452.18|2452.18|2452.95|2452.95|2450.91|2450.91|0
1581339000000|2020-02-10 12:50:00|2452.23|2452.23|2452.98|2452.98|2453.05|2453.05|2452.23|2452.23|0
1581339300000|2020-02-10 12:55:00|2453.03|2453.03|2451.96|2451.96|2453.03|2453.03|2451.8|2451.8|0
1581339600000|2020-02-10 13:00:00|2451.92|2451.92|2451.33|2451.33|2452.16|2452.16|2451.27|2451.27|0
1581339900000|2020-02-10 13:05:00|2451.2|2451.2|2449.95|2449.95|2451.45|2451.45|2449.41|2449.41|0
1581340200000|2020-02-10 13:10:00|2449.91|2449.91|2449.61|2449.61|2449.91|2449.91|2449.36|2449.36|0
1581340500000|2020-02-10 13:15:00|2449.66|2449.66|2450.8|2450.8|2451.45|2451.45|2449.45|2449.45|0
1581340800000|2020-02-10 13:20:00|2450.95|2450.95|2451.97|2451.97|2452.48|2452.48|2450.95|2450.95|0
1581341100000|2020-02-10 13:25:00|2452.02|2452.02|2451.77|2451.77|2452.87|2452.87|2451.77|2451.77|0
1581341400000|2020-02-10 13:30:00|2451.85|2451.85|2453.12|2453.12|2453.12|2453.12|2451.63|2451.63|0
1581341700000|2020-02-10 13:35:00|2453.27|2453.27|2456.13|2456.13|2456.13|2456.13|2453.27|2453.27|0
1581342000000|2020-02-10 13:40:00|2456.08|2456.08|2456.35|2456.35|2457.28|2457.28|2455.38|2455.38|0
1581342300000|2020-02-10 13:45:00|2456.33|2456.33|2456.69|2456.69|2456.98|2456.98|2455.89|2455.89|0
1581342600000|2020-02-10 13:50:00|2456.56|2456.56|2455.87|2455.87|2456.56|2456.56|2454.58|2454.58|0
1581342900000|2020-02-10 13:55:00|2455.97|2455.97|2456.84|2456.84|2457.76|2457.76|2455.92|2455.92|0
1581343200000|2020-02-10 14:00:00|2456.9|2456.9|2455.19|2455.19|2457.74|2457.74|2454.95|2454.95|0
1581343500000|2020-02-10 14:05:00|2455.06|2455.06|2452.34|2452.34|2455.1|2455.1|2452.34|2452.34|0
1581343800000|2020-02-10 14:10:00|2452.3|2452.3|2451.28|2451.28|2452.44|2452.44|2451.28|2451.28|0
1581344100000|2020-02-10 14:15:00|2451.23|2451.23|2448.41|2448.41|2451.37|2451.37|2448.41|2448.41|0
1581344400000|2020-02-10 14:20:00|2448.36|2448.36|2447.32|2447.32|2448.49|2448.49|2447.24|2447.24|0
1581344700000|2020-02-10 14:25:00|2447.17|2447.17|2448.63|2448.63|2448.69|2448.69|2446.32|2446.32|0
1581345000000|2020-02-10 14:30:00|2448.57|2448.57|2450.99|2450.99|2451.99|2451.99|2448.42|2448.42|0
1581345300000|2020-02-10 14:35:00|2450.84|2450.84|2449.17|2449.17|2450.84|2450.84|2449.09|2449.09|0
1581345600000|2020-02-10 14:40:00|2449.11|2449.11|2450.87|2450.87|2451.47|2451.47|2449.11|2449.11|0
1581345900000|2020-02-10 14:45:00|2450.92|2450.92|2448.64|2448.64|2451.2|2451.2|2448.61|2448.61|0
1581346200000|2020-02-10 14:50:00|2448.73|2448.73|2449.52|2449.52|2450.38|2450.38|2448.53|2448.53|0
1581346500000|2020-02-10 14:55:00|2449.41|2449.41|2449.18|2449.18|2449.91|2449.91|2448.54|2448.54|0
1581346800000|2020-02-10 15:00:00|2449.03|2449.03|2450.33|2450.33|2450.74|2450.74|2448.91|2448.91|0
1581347100000|2020-02-10 15:05:00|2450.28|2450.28|2445.27|2445.27|2450.48|2450.48|2444.75|2444.75|0
1581347400000|2020-02-10 15:10:00|2445.59|2445.59|2443.79|2443.79|2445.87|2445.87|2443.69|2443.69|0
1581347700000|2020-02-10 15:15:00|2443.94|2443.94|2446.37|2446.37|2446.7|2446.7|2443.79|2443.79|0
1581348000000|2020-02-10 15:20:00|2446.5|2446.5|2444.25|2444.25|2446.61|2446.61|2444.25|2444.25|0
1581348300000|2020-02-10 15:25:00|2443.62|2443.62|2441.94|2441.94|2443.66|2443.66|2441.35|2441.35|0
1581348600000|2020-02-10 15:30:00|2442.26|2442.26|2443.19|2443.19|2444.39|2444.39|2442.26|2442.26|0
1581348900000|2020-02-10 15:35:00|2443.51|2443.51|2442.45|2442.45|2443.63|2443.63|2442.3|2442.3|0
1581349200000|2020-02-10 15:40:00|2442.33|2442.33|2440.63|2440.63|2442.41|2442.41|2440.39|2440.39|0
1581349500000|2020-02-10 15:45:00|2440.5|2440.5|2440.83|2440.83|2441.14|2441.14|2439|2439|0
1581349800000|2020-02-10 15:50:00|2441.14|2441.14|2441.72|2441.72|2442.05|2442.05|2440.83|2440.83|0
1581350100000|2020-02-10 15:55:00|2441.61|2441.61|2440.02|2440.02|2441.61|2441.61|2439.53|2439.53|0
1581350400000|2020-02-10 16:00:00|2440.06|2440.06|2440.14|2440.14|2441.35|2441.35|2440.05|2440.05|0
1581350700000|2020-02-10 16:05:00|2440.28|2440.28|2440.8|2440.8|2441.96|2441.96|2439.56|2439.56|0
1581351000000|2020-02-10 16:10:00|2440.65|2440.65|2441.36|2441.36|2441.49|2441.49|2439.65|2439.65|0
1581351300000|2020-02-10 16:15:00|2441.42|2441.42|2443.31|2443.31|2443.31|2443.31|2440.84|2440.84|0
1581351600000|2020-02-10 16:20:00|2443.49|2443.49|2443.78|2443.78|2443.88|2443.88|2442.52|2442.52|0
1581351900000|2020-02-10 16:25:00|2443.82|2443.82|2444|2444|2444.79|2444.79|2442.85|2442.85|0
1581408900000|2020-02-11 08:15:00|2473.31|2473.31|2471.93|2471.93|2474.1|2474.1|2470.71|2470.71|0
1581409200000|2020-02-11 08:20:00|2471.7|2471.7|2474.45|2474.45|2474.45|2474.45|2471.21|2471.21|0
1581409500000|2020-02-11 08:25:00|2474.57|2474.57|2474.43|2474.43|2475.23|2475.23|2473.44|2473.44|0
1581409800000|2020-02-11 08:30:00|2474.6|2474.6|2473.56|2473.56|2474.78|2474.78|2472.99|2472.99|0
1581410100000|2020-02-11 08:35:00|2473.6|2473.6|2476.92|2476.92|2477.25|2477.25|2473.6|2473.6|0
1581410400000|2020-02-11 08:40:00|2476.82|2476.82|2473.21|2473.21|2476.82|2476.82|2473.17|2473.17|0
1581410700000|2020-02-11 08:45:00|2473.1|2473.1|2469.04|2469.04|2473.17|2473.17|2468.58|2468.58|0
1581411000000|2020-02-11 08:50:00|2469.14|2469.14|2470.31|2470.31|2471.3|2471.3|2468.8|2468.8|0
1581411300000|2020-02-11 08:55:00|2470.36|2470.36|2468.14|2468.14|2471.13|2471.13|2468.09|2468.09|0
1581411600000|2020-02-11 09:00:00|2468.19|2468.19|2467.51|2467.51|2470.72|2470.72|2467.51|2467.51|0
1581411900000|2020-02-11 09:05:00|2467.66|2467.66|2467.81|2467.81|2468.62|2468.62|2467.09|2467.09|0
1581412200000|2020-02-11 09:10:00|2468.13|2468.13|2468.17|2468.17|2468.35|2468.35|2466.32|2466.32|0
1581412500000|2020-02-11 09:15:00|2468.04|2468.04|2474.3|2474.3|2475.2|2475.2|2468.04|2468.04|0
1581412800000|2020-02-11 09:20:00|2474.38|2474.38|2476.68|2476.68|2476.74|2476.74|2474.3|2474.3|0
1581413100000|2020-02-11 09:25:00|2476.74|2476.74|2478.12|2478.12|2478.73|2478.73|2476.74|2476.74|0
1581413400000|2020-02-11 09:30:00|2478|2478|2476.04|2476.04|2478.65|2478.65|2475.49|2475.49|0
1581413700000|2020-02-11 09:35:00|2476.08|2476.08|2475.54|2475.54|2476.22|2476.22|2474.66|2474.66|0
1581414000000|2020-02-11 09:40:00|2475.5|2475.5|2475.07|2475.07|2475.5|2475.5|2474.36|2474.36|0
1581414300000|2020-02-11 09:45:00|2474.44|2474.44|2475.2|2475.2|2475.2|2475.2|2473.3|2473.3|0
1581414600000|2020-02-11 09:50:00|2475.35|2475.35|2477.2|2477.2|2477.76|2477.76|2475.35|2475.35|0
1581414900000|2020-02-11 09:55:00|2477.28|2477.28|2476.86|2476.86|2477.74|2477.74|2475.89|2475.89|0
1581415200000|2020-02-11 10:00:00|2476.77|2476.77|2475.3|2475.3|2476.91|2476.91|2475.3|2475.3|0
1581415500000|2020-02-11 10:05:00|2475.26|2475.26|2472.95|2472.95|2475.38|2475.38|2472.95|2472.95|0
1581415800000|2020-02-11 10:10:00|2473|2473|2473.82|2473.82|2474.22|2474.22|2472.88|2472.88|0
1581416100000|2020-02-11 10:15:00|2473.92|2473.92|2475.02|2475.02|2475.06|2475.06|2473.47|2473.47|0
1581416400000|2020-02-11 10:20:00|2474.71|2474.71|2477.08|2477.08|2477.38|2477.38|2473.59|2473.59|0
1581416700000|2020-02-11 10:25:00|2477.71|2477.71|2480.68|2480.68|2480.68|2480.68|2477.4|2477.4|0
1581417000000|2020-02-11 10:30:00|2480.71|2480.71|2479.73|2479.73|2481.38|2481.38|2479.6|2479.6|0
1581417300000|2020-02-11 10:35:00|2479.68|2479.68|2477.85|2477.85|2479.68|2479.68|2476.99|2476.99|0
1581417600000|2020-02-11 10:40:00|2477.9|2477.9|2477.56|2477.56|2478.75|2478.75|2476.94|2476.94|0
1581417900000|2020-02-11 10:45:00|2477.51|2477.51|2476.68|2476.68|2477.51|2477.51|2475.82|2475.82|0
1581418200000|2020-02-11 10:50:00|2476.73|2476.73|2474.01|2474.01|2477.31|2477.31|2474.01|2474.01|0
1581418500000|2020-02-11 10:55:00|2473.97|2473.97|2474.26|2474.26|2474.41|2474.41|2473.78|2473.78|0
1581418800000|2020-02-11 11:00:00|2474.38|2474.38|2471.68|2471.68|2474.38|2474.38|2471.68|2471.68|0
1581419100000|2020-02-11 11:05:00|2471.84|2471.84|2473.28|2473.28|2473.28|2473.28|2471.65|2471.65|0
1581419400000|2020-02-11 11:10:00|2473.42|2473.42|2475.23|2475.23|2475.28|2475.28|2473.31|2473.31|0
1581419700000|2020-02-11 11:15:00|2475.15|2475.15|2475.22|2475.22|2475.5|2475.5|2474.22|2474.22|0
1581420000000|2020-02-11 11:20:00|2475.34|2475.34|2476.22|2476.22|2476.71|2476.71|2475.34|2475.34|0
1581420300000|2020-02-11 11:25:00|2476.26|2476.26|2477.04|2477.04|2477.55|2477.55|2476.26|2476.26|0
1581420600000|2020-02-11 11:30:00|2476.9|2476.9|2478.11|2478.11|2478.23|2478.23|2476.15|2476.15|0
1581420900000|2020-02-11 11:35:00|2478.03|2478.03|2477.88|2477.88|2478.22|2478.22|2477.34|2477.34|0
1581421200000|2020-02-11 11:40:00|2477.83|2477.83|2478.1|2478.1|2478.5|2478.5|2477.29|2477.29|0
1581421500000|2020-02-11 11:45:00|2478.22|2478.22|2478.25|2478.25|2479.07|2479.07|2477.83|2477.83|0
1581421800000|2020-02-11 11:50:00|2478.19|2478.19|2479.04|2479.04|2480.03|2480.03|2477.78|2477.78|0
1581422100000|2020-02-11 11:55:00|2479.08|2479.08|2478.85|2478.85|2480.36|2480.36|2478.85|2478.85|0
1581422400000|2020-02-11 12:00:00|2478.8|2478.8|2481.21|2481.21|2481.31|2481.31|2478.8|2478.8|0
1581422700000|2020-02-11 12:05:00|2481.15|2481.15|2480.3|2480.3|2481.15|2481.15|2479.53|2479.53|0
1581423000000|2020-02-11 12:10:00|2480.34|2480.34|2479.65|2479.65|2480.34|2480.34|2478.91|2478.91|0
1581423300000|2020-02-11 12:15:00|2479.5|2479.5|2481.26|2481.26|2481.4|2481.4|2479.45|2479.45|0
1581423600000|2020-02-11 12:20:00|2481.41|2481.41|2484.28|2484.28|2484.28|2484.28|2481.41|2481.41|0
1581423900000|2020-02-11 12:25:00|2484.6|2484.6|2484.59|2484.59|2486.13|2486.13|2484.54|2484.54|0
1581424200000|2020-02-11 12:30:00|2484.47|2484.47|2484.64|2484.64|2484.64|2484.64|2483.42|2483.42|0
1581424500000|2020-02-11 12:35:00|2484.59|2484.59|2483.79|2483.79|2484.59|2484.59|2482.73|2482.73|0
1581424800000|2020-02-11 12:40:00|2483.92|2483.92|2484.73|2484.73|2484.95|2484.95|2483.53|2483.53|0
1581425100000|2020-02-11 12:45:00|2484.89|2484.89|2486.51|2486.51|2487.19|2487.19|2484.85|2484.85|0
1581425400000|2020-02-11 12:50:00|2486.68|2486.68|2488.02|2488.02|2488.12|2488.12|2486.49|2486.49|0
1581425700000|2020-02-11 12:55:00|2488.07|2488.07|2486.51|2486.51|2488.19|2488.19|2486.43|2486.43|0
1581426000000|2020-02-11 13:00:00|2486.39|2486.39|2486.55|2486.55|2486.55|2486.55|2483.37|2483.37|0
1581426300000|2020-02-11 13:05:00|2486.23|2486.23|2486.8|2486.8|2487.45|2487.45|2486.23|2486.23|0
1581426600000|2020-02-11 13:10:00|2486.75|2486.75|2485.5|2485.5|2486.85|2486.85|2485.38|2485.38|0
1581426900000|2020-02-11 13:15:00|2485.44|2485.44|2484.05|2484.05|2485.44|2485.44|2484.05|2484.05|0
1581427200000|2020-02-11 13:20:00|2483.8|2483.8|2480.49|2480.49|2483.88|2483.88|2480.17|2480.17|0
1581427500000|2020-02-11 13:25:00|2480.34|2480.34|2480.29|2480.29|2480.36|2480.36|2479.8|2479.8|0
1581427800000|2020-02-11 13:30:00|2480.27|2480.27|2478.34|2478.34|2480.58|2480.58|2478.34|2478.34|0
1581428100000|2020-02-11 13:35:00|2478.46|2478.46|2477.61|2477.61|2478.58|2478.58|2477.46|2477.46|0
1581428400000|2020-02-11 13:40:00|2477.5|2477.5|2476.09|2476.09|2477.5|2477.5|2475.75|2475.75|0
1581428700000|2020-02-11 13:45:00|2476.17|2476.17|2475.59|2475.59|2476.73|2476.73|2475.43|2475.43|0
1581429000000|2020-02-11 13:50:00|2475.69|2475.69|2474.35|2474.35|2475.69|2475.69|2474.35|2474.35|0
1581429300000|2020-02-11 13:55:00|2474.47|2474.47|2475.79|2475.79|2476.25|2476.25|2474.47|2474.47|0
1581429600000|2020-02-11 14:00:00|2476.11|2476.11|2476.92|2476.92|2478.27|2478.27|2475.79|2475.79|0
1581429900000|2020-02-11 14:05:00|2476.88|2476.88|2477.66|2477.66|2477.66|2477.66|2476.39|2476.39|0
1581430200000|2020-02-11 14:10:00|2477.71|2477.71|2478.03|2478.03|2478.6|2478.6|2477.71|2477.71|0
1581430500000|2020-02-11 14:15:00|2477.92|2477.92|2477.43|2477.43|2478.4|2478.4|2477.31|2477.31|0
1581430800000|2020-02-11 14:20:00|2477.37|2477.37|2476.82|2476.82|2477.73|2477.73|2476.22|2476.22|0
1581431100000|2020-02-11 14:25:00|2476.94|2476.94|2478.58|2478.58|2478.58|2478.58|2476.83|2476.83|0
1581431400000|2020-02-11 14:30:00|2478.53|2478.53|2478.43|2478.43|2478.68|2478.68|2477.25|2477.25|0
1581431700000|2020-02-11 14:35:00|2478.39|2478.39|2474.59|2474.59|2478.44|2478.44|2474.5|2474.5|0
1581432000000|2020-02-11 14:40:00|2474.65|2474.65|2478.03|2478.03|2478.14|2478.14|2474.65|2474.65|0
1581432300000|2020-02-11 14:45:00|2478.18|2478.18|2478.39|2478.39|2478.83|2478.83|2477.87|2477.87|0
1581432600000|2020-02-11 14:50:00|2478.49|2478.49|2479.67|2479.67|2480.62|2480.62|2478.49|2478.49|0
1581432900000|2020-02-11 14:55:00|2479.8|2479.8|2480.82|2480.82|2481.57|2481.57|2479.8|2479.8|0
1581433200000|2020-02-11 15:00:00|2480.93|2480.93|2482.57|2482.57|2482.69|2482.69|2480.72|2480.72|0
1581433500000|2020-02-11 15:05:00|2482.72|2482.72|2481.78|2481.78|2482.72|2482.72|2480.68|2480.68|0
1581433800000|2020-02-11 15:10:00|2481.9|2481.9|2480.65|2480.65|2481.97|2481.97|2480.3|2480.3|0
1581434100000|2020-02-11 15:15:00|2480.75|2480.75|2480.55|2480.55|2481.1|2481.1|2480.29|2480.29|0
1581434400000|2020-02-11 15:20:00|2480.35|2480.35|2478.29|2478.29|2480.66|2480.66|2478.29|2478.29|0
1581434700000|2020-02-11 15:25:00|2478.24|2478.24|2479.13|2479.13|2479.31|2479.31|2477.99|2477.99|0
1581435000000|2020-02-11 15:30:00|2479.18|2479.18|2479.41|2479.41|2479.95|2479.95|2479.18|2479.18|0
1581435300000|2020-02-11 15:35:00|2479.35|2479.35|2478.13|2478.13|2479.47|2479.47|2478.12|2478.12|0
1581435600000|2020-02-11 15:40:00|2478.26|2478.26|2478.8|2478.8|2480.35|2480.35|2478.26|2478.26|0
1581435900000|2020-02-11 15:45:00|2478.85|2478.85|2475.67|2475.67|2479.31|2479.31|2475.2|2475.2|0
1581436200000|2020-02-11 15:50:00|2475.99|2475.99|2474.43|2474.43|2476.64|2476.64|2474.41|2474.41|0
1581436500000|2020-02-11 15:55:00|2474.54|2474.54|2471.95|2471.95|2475.22|2475.22|2471.76|2471.76|0
1581436800000|2020-02-11 16:00:00|2472.1|2472.1|2473.64|2473.64|2473.79|2473.79|2471.49|2471.49|0
1581437100000|2020-02-11 16:05:00|2473.74|2473.74|2475.54|2475.54|2475.94|2475.94|2473.74|2473.74|0
1581437400000|2020-02-11 16:10:00|2475.59|2475.59|2473.52|2473.52|2475.59|2475.59|2473.07|2473.07|0
1581437700000|2020-02-11 16:15:00|2473.58|2473.58|2473.8|2473.8|2474.49|2474.49|2473.4|2473.4|0
1581438000000|2020-02-11 16:20:00|2473.77|2473.77|2474.26|2474.26|2475.44|2475.44|2472.34|2472.34|0
1581438300000|2020-02-11 16:25:00|2474.21|2474.21|2475.43|2475.43|2475.81|2475.81|2473.45|2473.45|0
1581495300000|2020-02-12 08:15:00|2467.92|2467.92|2476.79|2476.79|2478.3|2478.3|2467.92|2467.92|0
1581495600000|2020-02-12 08:20:00|2477.02|2477.02|2478.9|2478.9|2479.22|2479.22|2476.31|2476.31|0
1581495900000|2020-02-12 08:25:00|2479.19|2479.19|2482.9|2482.9|2482.9|2482.9|2478.94|2478.94|0
1581496200000|2020-02-12 08:30:00|2483.13|2483.13|2490.36|2490.36|2490.69|2490.69|2482.76|2482.76|0
1581496500000|2020-02-12 08:35:00|2490.24|2490.24|2492.18|2492.18|2493.61|2493.61|2490.24|2490.24|0
1581496800000|2020-02-12 08:40:00|2492.09|2492.09|2500.28|2500.28|2501.1|2501.1|2492.02|2492.02|0
1581497100000|2020-02-12 08:45:00|2500.6|2500.6|2501.13|2501.13|2501.74|2501.74|2499.46|2499.46|0
1581497400000|2020-02-12 08:50:00|2501.18|2501.18|2499.42|2499.42|2501.4|2501.4|2498.06|2498.06|0
1581497700000|2020-02-12 08:55:00|2499.55|2499.55|2498.5|2498.5|2500.54|2500.54|2497.75|2497.75|0
1581498000000|2020-02-12 09:00:00|2498.7|2498.7|2499.08|2499.08|2500.23|2500.23|2498.7|2498.7|0
1581498300000|2020-02-12 09:05:00|2498.93|2498.93|2497.05|2497.05|2499.09|2499.09|2496.51|2496.51|0
1581498600000|2020-02-12 09:10:00|2497.16|2497.16|2500.84|2500.84|2500.84|2500.84|2497.16|2497.16|0
1581498900000|2020-02-12 09:15:00|2500.69|2500.69|2499.8|2499.8|2500.69|2500.69|2499.02|2499.02|0
1581499200000|2020-02-12 09:20:00|2499.71|2499.71|2500.27|2500.27|2501.05|2501.05|2498.95|2498.95|0
1581499500000|2020-02-12 09:25:00|2500.1|2500.1|2500.41|2500.41|2501.46|2501.46|2500.1|2500.1|0
1581499800000|2020-02-12 09:30:00|2499.77|2499.77|2500.01|2500.01|2500.05|2500.05|2499.25|2499.25|0
1581500100000|2020-02-12 09:35:00|2500.07|2500.07|2501.23|2501.23|2501.23|2501.23|2500|2500|0
1581500400000|2020-02-12 09:40:00|2501.36|2501.36|2504.98|2504.98|2505.53|2505.53|2501.23|2501.23|0
1581500700000|2020-02-12 09:45:00|2505.03|2505.03|2506.41|2506.41|2506.53|2506.53|2504.97|2504.97|0
1581501000000|2020-02-12 09:50:00|2506.46|2506.46|2505.54|2505.54|2507.41|2507.41|2505.54|2505.54|0
1581501300000|2020-02-12 09:55:00|2505.31|2505.31|2505.87|2505.87|2506.14|2506.14|2503.54|2503.54|0
1581501600000|2020-02-12 10:00:00|2505.98|2505.98|2506.51|2506.51|2506.56|2506.56|2505.58|2505.58|0
1581501900000|2020-02-12 10:05:00|2506.4|2506.4|2506.95|2506.95|2507.18|2507.18|2505.77|2505.77|0
1581502200000|2020-02-12 10:10:00|2506.87|2506.87|2508.5|2508.5|2510.24|2510.24|2506.55|2506.55|0
1581502500000|2020-02-12 10:15:00|2508.62|2508.62|2510.17|2510.17|2510.17|2510.17|2507.99|2507.99|0
1581502800000|2020-02-12 10:20:00|2510.4|2510.4|2510.56|2510.56|2510.87|2510.87|2509.35|2509.35|0
1581503100000|2020-02-12 10:25:00|2510.6|2510.6|2511.04|2511.04|2511.71|2511.71|2510.6|2510.6|0
1581503400000|2020-02-12 10:30:00|2511.09|2511.09|2516.52|2516.52|2516.52|2516.52|2510.87|2510.87|0
1581503700000|2020-02-12 10:35:00|2516.24|2516.24|2514.83|2514.83|2516.24|2516.24|2513.32|2513.32|0
1581504000000|2020-02-12 10:40:00|2514.73|2514.73|2516.6|2516.6|2516.6|2516.6|2514.41|2514.41|0
1581504300000|2020-02-12 10:45:00|2516.55|2516.55|2515.94|2515.94|2517.15|2517.15|2515.84|2515.84|0
1581504600000|2020-02-12 10:50:00|2515.91|2515.91|2513.88|2513.88|2516.34|2516.34|2513.88|2513.88|0
1581504900000|2020-02-12 10:55:00|2513.83|2513.83|2512.9|2512.9|2513.89|2513.89|2512.79|2512.79|0
1581505200000|2020-02-12 11:00:00|2512.85|2512.85|2514.88|2514.88|2515.76|2515.76|2512.85|2512.85|0
1581505500000|2020-02-12 11:05:00|2514.83|2514.83|2513.77|2513.77|2515.48|2515.48|2513.77|2513.77|0
1581505800000|2020-02-12 11:10:00|2514.02|2514.02|2514.63|2514.63|2514.63|2514.63|2513.04|2513.04|0
1581506100000|2020-02-12 11:15:00|2514.69|2514.69|2513.83|2513.83|2514.96|2514.96|2513.76|2513.76|0
1581506400000|2020-02-12 11:20:00|2513.88|2513.88|2511.65|2511.65|2515.02|2515.02|2511.65|2511.65|0
1581506700000|2020-02-12 11:25:00|2511.53|2511.53|2511.2|2511.2|2512.68|2512.68|2510.94|2510.94|0
1581507000000|2020-02-12 11:30:00|2511.35|2511.35|2511.66|2511.66|2512.09|2512.09|2510.53|2510.53|0
1581507300000|2020-02-12 11:35:00|2511.87|2511.87|2511.45|2511.45|2511.96|2511.96|2511.45|2511.45|0
1581507600000|2020-02-12 11:40:00|2511.13|2511.13|2510.94|2510.94|2511.56|2511.56|2510.76|2510.76|0
1581507900000|2020-02-12 11:45:00|2511.06|2511.06|2513.05|2513.05|2513.05|2513.05|2510.98|2510.98|0
1581508200000|2020-02-12 11:50:00|2512.99|2512.99|2513.45|2513.45|2513.52|2513.52|2512.27|2512.27|0
1581508500000|2020-02-12 11:55:00|2513.4|2513.4|2516.52|2516.52|2516.67|2516.67|2513.18|2513.18|0
1581508800000|2020-02-12 12:00:00|2516.77|2516.77|2515.96|2515.96|2516.87|2516.87|2513.14|2513.14|0
1581509100000|2020-02-12 12:05:00|2515.84|2515.84|2515.36|2515.36|2515.94|2515.94|2514.95|2514.95|0
1581509400000|2020-02-12 12:10:00|2515.53|2515.53|2517.75|2517.75|2517.75|2517.75|2515.29|2515.29|0
1581509700000|2020-02-12 12:15:00|2517.98|2517.98|2515.6|2515.6|2518.08|2518.08|2515.6|2515.6|0
1581510000000|2020-02-12 12:20:00|2515.5|2515.5|2518.49|2518.49|2518.49|2518.49|2514.8|2514.8|0
1581510300000|2020-02-12 12:25:00|2518.27|2518.27|2516.75|2516.75|2519.13|2519.13|2516.54|2516.54|0
1581510600000|2020-02-12 12:30:00|2516.69|2516.69|2514.09|2514.09|2516.79|2516.79|2513.96|2513.96|0
1581510900000|2020-02-12 12:35:00|2514.03|2514.03|2515.12|2515.12|2515.5|2515.5|2513.97|2513.97|0
1581511200000|2020-02-12 12:40:00|2515.17|2515.17|2517.5|2517.5|2517.62|2517.62|2515.02|2515.02|0
1581511500000|2020-02-12 12:45:00|2517.58|2517.58|2516.9|2516.9|2517.88|2517.88|2516.26|2516.26|0
1581511800000|2020-02-12 12:50:00|2516.75|2516.75|2515.29|2515.29|2516.85|2516.85|2515.21|2515.21|0
1581512100000|2020-02-12 12:55:00|2515.23|2515.23|2514.8|2514.8|2515.53|2515.53|2514|2514|0
1581512400000|2020-02-12 13:00:00|2514.92|2514.92|2513.88|2513.88|2514.92|2514.92|2513.84|2513.84|0
1581512700000|2020-02-12 13:05:00|2514.01|2514.01|2512.5|2512.5|2514.74|2514.74|2512.5|2512.5|0
1581513000000|2020-02-12 13:10:00|2512.25|2512.25|2512.54|2512.54|2513.9|2513.9|2512.25|2512.25|0
1581513300000|2020-02-12 13:15:00|2512.99|2512.99|2511.39|2511.39|2512.99|2512.99|2510.59|2510.59|0
1581513600000|2020-02-12 13:20:00|2511.33|2511.33|2510.2|2510.2|2511.33|2511.33|2510.03|2510.03|0
1581513900000|2020-02-12 13:25:00|2509.88|2509.88|2507.84|2507.84|2509.88|2509.88|2507.84|2507.84|0
1581514200000|2020-02-12 13:30:00|2508.29|2508.29|2507.89|2507.89|2508.57|2508.57|2507.89|2507.89|0
1581514500000|2020-02-12 13:35:00|2507.77|2507.77|2506.69|2506.69|2507.94|2507.94|2506.53|2506.53|0
1581514800000|2020-02-12 13:40:00|2506.61|2506.61|2506.99|2506.99|2508.23|2508.23|2506.44|2506.44|0
1581515100000|2020-02-12 13:45:00|2507.29|2507.29|2504.88|2504.88|2507.31|2507.31|2504.65|2504.65|0
1581515400000|2020-02-12 13:50:00|2504.84|2504.84|2506.14|2506.14|2506.37|2506.37|2504.47|2504.47|0
1581515700000|2020-02-12 13:55:00|2506.2|2506.2|2506.55|2506.55|2507.53|2507.53|2505.93|2505.93|0
1581516000000|2020-02-12 14:00:00|2506.6|2506.6|2508.16|2508.16|2508.21|2508.21|2506.01|2506.01|0
1581516300000|2020-02-12 14:05:00|2508.28|2508.28|2508.76|2508.76|2508.76|2508.76|2507.36|2507.36|0
1581516600000|2020-02-12 14:10:00|2508.71|2508.71|2507.42|2507.42|2509.42|2509.42|2507.42|2507.42|0
1581516900000|2020-02-12 14:15:00|2507.59|2507.59|2504.13|2504.13|2507.59|2507.59|2504.13|2504.13|0
1581517200000|2020-02-12 14:20:00|2504.08|2504.08|2502.57|2502.57|2504.51|2504.51|2502.57|2502.57|0
1581517500000|2020-02-12 14:25:00|2502.51|2502.51|2504.07|2504.07|2504.56|2504.56|2502.34|2502.34|0
1581517800000|2020-02-12 14:30:00|2503.92|2503.92|2507.59|2507.59|2507.83|2507.83|2503.85|2503.85|0
1581518100000|2020-02-12 14:35:00|2507.51|2507.51|2507.83|2507.83|2507.83|2507.83|2506.88|2506.88|0
1581518400000|2020-02-12 14:40:00|2507.73|2507.73|2507.02|2507.02|2507.89|2507.89|2506.8|2506.8|0
1581518700000|2020-02-12 14:45:00|2507.19|2507.19|2509.8|2509.8|2509.8|2509.8|2506.55|2506.55|0
1581519000000|2020-02-12 14:50:00|2510.11|2510.11|2511.39|2511.39|2513.29|2513.29|2510.11|2510.11|0
1581519300000|2020-02-12 14:55:00|2511.49|2511.49|2512.31|2512.31|2512.31|2512.31|2510.73|2510.73|0
1581519600000|2020-02-12 15:00:00|2512.27|2512.27|2511.45|2511.45|2512.6|2512.6|2511.41|2511.41|0
1581519900000|2020-02-12 15:05:00|2511.43|2511.43|2512.79|2512.79|2512.79|2512.79|2510.74|2510.74|0
1581520200000|2020-02-12 15:10:00|2512.83|2512.83|2513.04|2513.04|2513.19|2513.19|2510.73|2510.73|0
1581520500000|2020-02-12 15:15:00|2513.09|2513.09|2512.88|2512.88|2514.19|2514.19|2512.88|2512.88|0
1581520800000|2020-02-12 15:20:00|2512.93|2512.93|2514.29|2514.29|2514.29|2514.29|2512.74|2512.74|0
1581521100000|2020-02-12 15:25:00|2514.25|2514.25|2512.26|2512.26|2514.55|2514.55|2512.05|2512.05|0
1581521400000|2020-02-12 15:30:00|2512.38|2512.38|2514.92|2514.92|2515.22|2515.22|2512.38|2512.38|0
1581521700000|2020-02-12 15:35:00|2515.05|2515.05|2513.74|2513.74|2515.05|2515.05|2513.74|2513.74|0
1581522000000|2020-02-12 15:40:00|2513.79|2513.79|2514.95|2514.95|2514.95|2514.95|2513.48|2513.48|0
1581522300000|2020-02-12 15:45:00|2515.07|2515.07|2516.14|2516.14|2516.55|2516.55|2514.88|2514.88|0
1581522600000|2020-02-12 15:50:00|2516.25|2516.25|2515.55|2515.55|2516.59|2516.59|2515.55|2515.55|0
1581522900000|2020-02-12 15:55:00|2515.5|2515.5|2515.29|2515.29|2515.5|2515.5|2513.24|2513.24|0
1581523200000|2020-02-12 16:00:00|2515.34|2515.34|2515.5|2515.5|2516.66|2516.66|2515.04|2515.04|0
1581523500000|2020-02-12 16:05:00|2515.18|2515.18|2518.74|2518.74|2519.07|2519.07|2514.95|2514.95|0
1581523800000|2020-02-12 16:10:00|2518.93|2518.93|2520.12|2520.12|2520.5|2520.5|2518.38|2518.38|0
1581524100000|2020-02-12 16:15:00|2520.07|2520.07|2518.91|2518.91|2520.07|2520.07|2517.67|2517.67|0
1581524400000|2020-02-12 16:20:00|2518.96|2518.96|2517.82|2517.82|2519.37|2519.37|2517.74|2517.74|0
1581524700000|2020-02-12 16:25:00|2517.94|2517.94|2518.91|2518.91|2519.22|2519.22|2517.76|2517.76|0
1581581700000|2020-02-13 08:15:00|2513.22|2513.22|2515.87|2515.87|2515.87|2515.87|2513.19|2513.19|0
1581582000000|2020-02-13 08:20:00|2515.25|2515.25|2513.56|2513.56|2515.25|2515.25|2509.09|2509.09|0
1581582300000|2020-02-13 08:25:00|2513.48|2513.48|2514.05|2514.05|2517.05|2517.05|2513.33|2513.33|0
1581582600000|2020-02-13 08:30:00|2513.75|2513.75|2511.65|2511.65|2514.12|2514.12|2508.58|2508.58|0
1581582900000|2020-02-13 08:35:00|2511.71|2511.71|2512.25|2512.25|2514.69|2514.69|2511.56|2511.56|0
1581583200000|2020-02-13 08:40:00|2511.95|2511.95|2511.64|2511.64|2511.95|2511.95|2509.95|2509.95|0
1581583500000|2020-02-13 08:45:00|2511.74|2511.74|2515.24|2515.24|2517.78|2517.78|2511.64|2511.64|0
1581583800000|2020-02-13 08:50:00|2515.56|2515.56|2510.2|2510.2|2516.89|2516.89|2510.05|2510.05|0
1581584100000|2020-02-13 08:55:00|2510.08|2510.08|2513.79|2513.79|2513.8|2513.8|2508.74|2508.74|0
1581584400000|2020-02-13 09:00:00|2513.73|2513.73|2510.59|2510.59|2513.73|2513.73|2510.59|2510.59|0
1581584700000|2020-02-13 09:05:00|2510.71|2510.71|2507.66|2507.66|2512.05|2512.05|2507.37|2507.37|0
1581585000000|2020-02-13 09:10:00|2507.43|2507.43|2506.49|2506.49|2508.58|2508.58|2506.49|2506.49|0
1581585300000|2020-02-13 09:15:00|2506.61|2506.61|2501.87|2501.87|2506.65|2506.65|2501.87|2501.87|0
1581585600000|2020-02-13 09:20:00|2502.02|2502.02|2502.45|2502.45|2505.81|2505.81|2502.02|2502.02|0
1581585900000|2020-02-13 09:25:00|2502.51|2502.51|2499.2|2499.2|2502.79|2502.79|2499.14|2499.14|0
1581586200000|2020-02-13 09:30:00|2499.25|2499.25|2499.07|2499.07|2499.25|2499.25|2497.85|2497.85|0
1581586500000|2020-02-13 09:35:00|2499.17|2499.17|2498.16|2498.16|2499.42|2499.42|2497.35|2497.35|0
1581586800000|2020-02-13 09:40:00|2498.12|2498.12|2495.42|2495.42|2498.12|2498.12|2494.57|2494.57|0
1581587100000|2020-02-13 09:45:00|2495.57|2495.57|2494.8|2494.8|2495.74|2495.74|2494.56|2494.56|0
1581587400000|2020-02-13 09:50:00|2494.85|2494.85|2492|2492|2496.04|2496.04|2491.95|2491.95|0
1581587700000|2020-02-13 09:55:00|2492.32|2492.32|2492.92|2492.92|2493.56|2493.56|2492.14|2492.14|0
1581588000000|2020-02-13 10:00:00|2492.77|2492.77|2490.89|2490.89|2493.14|2493.14|2490.89|2490.89|0
1581588300000|2020-02-13 10:05:00|2490.74|2490.74|2487.13|2487.13|2490.74|2490.74|2486.91|2486.91|0
1581588600000|2020-02-13 10:10:00|2487.09|2487.09|2489.32|2489.32|2490.2|2490.2|2486.82|2486.82|0
1581588900000|2020-02-13 10:15:00|2489.64|2489.64|2489.1|2489.1|2489.96|2489.96|2488.79|2488.79|0
1581589200000|2020-02-13 10:20:00|2489.04|2489.04|2490.47|2490.47|2491.33|2491.33|2489.03|2489.03|0
1581589500000|2020-02-13 10:25:00|2490.43|2490.43|2491.28|2491.28|2492|2492|2490.43|2490.43|0
1581589800000|2020-02-13 10:30:00|2491.43|2491.43|2488.86|2488.86|2491.43|2491.43|2488.74|2488.74|0
1581590100000|2020-02-13 10:35:00|2488.82|2488.82|2487.81|2487.81|2488.82|2488.82|2487.13|2487.13|0
1581590400000|2020-02-13 10:40:00|2487.76|2487.76|2487.02|2487.02|2488.02|2488.02|2486.75|2486.75|0
1581590700000|2020-02-13 10:45:00|2487.14|2487.14|2488.25|2488.25|2488.25|2488.25|2487.13|2487.13|0
1581591000000|2020-02-13 10:50:00|2488.1|2488.1|2489.12|2489.12|2489.12|2489.12|2488.1|2488.1|0
1581591300000|2020-02-13 10:55:00|2489|2489|2487.86|2487.86|2489|2489|2487.04|2487.04|0
1581591600000|2020-02-13 11:00:00|2487.94|2487.94|2487.8|2487.8|2488.63|2488.63|2487.41|2487.41|0
1581591900000|2020-02-13 11:05:00|2488.02|2488.02|2487.39|2487.39|2488.3|2488.3|2486.69|2486.69|0
1581592200000|2020-02-13 11:10:00|2487.42|2487.42|2484.92|2484.92|2487.87|2487.87|2484.92|2484.92|0
1581592500000|2020-02-13 11:15:00|2484.84|2484.84|2485.39|2485.39|2486|2486|2484.84|2484.84|0
1581592800000|2020-02-13 11:20:00|2485.24|2485.24|2484.98|2484.98|2485.24|2485.24|2482.43|2482.43|0
1581593100000|2020-02-13 11:25:00|2485.42|2485.42|2486.98|2486.98|2487.33|2487.33|2485.42|2485.42|0
1581593400000|2020-02-13 11:30:00|2486.75|2486.75|2486.72|2486.72|2487.43|2487.43|2486.72|2486.72|0
1581593700000|2020-02-13 11:35:00|2486.83|2486.83|2488.56|2488.56|2488.68|2488.68|2486.38|2486.38|0
1581594000000|2020-02-13 11:40:00|2488.61|2488.61|2490.73|2490.73|2490.9|2490.9|2488.61|2488.61|0
1581594300000|2020-02-13 11:45:00|2490.82|2490.82|2493.2|2493.2|2493.2|2493.2|2490.79|2490.79|0
1581594600000|2020-02-13 11:50:00|2493.08|2493.08|2492.44|2492.44|2494.02|2494.02|2492.41|2492.41|0
1581594900000|2020-02-13 11:55:00|2492.5|2492.5|2489.89|2489.89|2492.87|2492.87|2489.45|2489.45|0
1581595200000|2020-02-13 12:00:00|2489.66|2489.66|2489.68|2489.68|2493.72|2493.72|2489.64|2489.64|0
1581595500000|2020-02-13 12:05:00|2489.55|2489.55|2488.26|2488.26|2490.02|2490.02|2488.11|2488.11|0
1581595800000|2020-02-13 12:10:00|2488.22|2488.22|2488.84|2488.84|2489|2489|2488.22|2488.22|0
1581596100000|2020-02-13 12:15:00|2488.71|2488.71|2486.38|2486.38|2489.6|2489.6|2486.33|2486.33|0
1581596400000|2020-02-13 12:20:00|2486.26|2486.26|2487.59|2487.59|2487.67|2487.67|2486.26|2486.26|0
1581596700000|2020-02-13 12:25:00|2487.67|2487.67|2486.06|2486.06|2488.11|2488.11|2485.91|2485.91|0
1581597000000|2020-02-13 12:30:00|2486.23|2486.23|2489.56|2489.56|2489.56|2489.56|2485.94|2485.94|0
1581597300000|2020-02-13 12:35:00|2489.71|2489.71|2490.54|2490.54|2490.86|2490.86|2489.5|2489.5|0
1581597600000|2020-02-13 12:40:00|2490.58|2490.58|2490.41|2490.41|2491.44|2491.44|2490.41|2490.41|0
1581597900000|2020-02-13 12:45:00|2490.36|2490.36|2489.51|2489.51|2490.36|2490.36|2489.32|2489.32|0
1581598200000|2020-02-13 12:50:00|2488.55|2488.55|2489.27|2489.27|2489.27|2489.27|2488.07|2488.07|0
1581598500000|2020-02-13 12:55:00|2489.22|2489.22|2492.32|2492.32|2492.32|2492.32|2488.61|2488.61|0
1581598800000|2020-02-13 13:00:00|2492.27|2492.27|2492.46|2492.46|2492.74|2492.74|2491.67|2491.67|0
1581599100000|2020-02-13 13:05:00|2492.52|2492.52|2492.48|2492.48|2492.97|2492.97|2490.53|2490.53|0
1581599400000|2020-02-13 13:10:00|2492.63|2492.63|2492.93|2492.93|2493.11|2493.11|2492.63|2492.63|0
1581599700000|2020-02-13 13:15:00|2492.99|2492.99|2493.4|2493.4|2493.72|2493.72|2492.93|2492.93|0
1581600000000|2020-02-13 13:20:00|2493.43|2493.43|2495.18|2495.18|2495.18|2495.18|2493.43|2493.43|0
1581600300000|2020-02-13 13:25:00|2494.87|2494.87|2494.94|2494.94|2495.81|2495.81|2494.72|2494.72|0
1581600600000|2020-02-13 13:30:00|2495.19|2495.19|2496.09|2496.09|2496.61|2496.61|2495.19|2495.19|0
1581600900000|2020-02-13 13:35:00|2495.94|2495.94|2494.35|2494.35|2496.12|2496.12|2494.13|2494.13|0
1581601200000|2020-02-13 13:40:00|2494.27|2494.27|2493.79|2493.79|2494.51|2494.51|2493.68|2493.68|0
1581601500000|2020-02-13 13:45:00|2493.85|2493.85|2492.27|2492.27|2493.85|2493.85|2492.27|2492.27|0
1581601800000|2020-02-13 13:50:00|2492.22|2492.22|2493.49|2493.49|2493.49|2493.49|2492.01|2492.01|0
1581602100000|2020-02-13 13:55:00|2493.45|2493.45|2492.22|2492.22|2493.62|2493.62|2492.22|2492.22|0
1581602400000|2020-02-13 14:00:00|2492.1|2492.1|2491.99|2491.99|2492.1|2492.1|2490.38|2490.38|0
1581602700000|2020-02-13 14:05:00|2491.94|2491.94|2491.85|2491.85|2492.21|2492.21|2491.78|2491.78|0
1581603000000|2020-02-13 14:10:00|2491.79|2491.79|2493.19|2493.19|2494.05|2494.05|2491.74|2491.74|0
1581603300000|2020-02-13 14:15:00|2493.07|2493.07|2493.54|2493.54|2493.54|2493.54|2492.02|2492.02|0
1581603600000|2020-02-13 14:20:00|2493.5|2493.5|2491.56|2491.56|2493.63|2493.63|2491.43|2491.43|0
1581603900000|2020-02-13 14:25:00|2491.51|2491.51|2494.53|2494.53|2494.66|2494.66|2491.2|2491.2|0
1581604200000|2020-02-13 14:30:00|2494.48|2494.48|2493.46|2493.46|2496.04|2496.04|2492.63|2492.63|0
1581604500000|2020-02-13 14:35:00|2493.61|2493.61|2492.14|2492.14|2494.26|2494.26|2492.14|2492.14|0
1581604800000|2020-02-13 14:40:00|2492.1|2492.1|2490.63|2490.63|2492.16|2492.16|2490.32|2490.32|0
1581605100000|2020-02-13 14:45:00|2490.68|2490.68|2490.66|2490.66|2491.46|2491.46|2490.51|2490.51|0
1581605400000|2020-02-13 14:50:00|2490.71|2490.71|2494.06|2494.06|2494.11|2494.11|2490.71|2490.71|0
1581605700000|2020-02-13 14:55:00|2494.12|2494.12|2490.17|2490.17|2494.28|2494.28|2489.89|2489.89|0
1581606000000|2020-02-13 15:00:00|2490.05|2490.05|2485.8|2485.8|2490.05|2490.05|2484.99|2484.99|0
1581606300000|2020-02-13 15:05:00|2485.68|2485.68|2487.86|2487.86|2488.64|2488.64|2485.68|2485.68|0
1581606600000|2020-02-13 15:10:00|2487.91|2487.91|2488.16|2488.16|2488.77|2488.77|2487.39|2487.39|0
1581606900000|2020-02-13 15:15:00|2488.28|2488.28|2486.94|2486.94|2488.41|2488.41|2486.67|2486.67|0
1581607200000|2020-02-13 15:20:00|2486.9|2486.9|2484.36|2484.36|2486.9|2486.9|2484.36|2484.36|0
1581607500000|2020-02-13 15:25:00|2484.3|2484.3|2485.05|2485.05|2485.09|2485.09|2483.71|2483.71|0
1581607800000|2020-02-13 15:30:00|2485.36|2485.36|2488.67|2488.67|2488.83|2488.83|2484.97|2484.97|0
1581608100000|2020-02-13 15:35:00|2488.63|2488.63|2486.66|2486.66|2488.63|2488.63|2486.13|2486.13|0
1581608400000|2020-02-13 15:40:00|2486.81|2486.81|2488.61|2488.61|2488.71|2488.71|2486.81|2486.81|0
1581608700000|2020-02-13 15:45:00|2488.73|2488.73|2488.91|2488.91|2489.07|2489.07|2488.04|2488.04|0
1581609000000|2020-02-13 15:50:00|2488.95|2488.95|2489.86|2489.86|2490.06|2490.06|2488.61|2488.61|0
1581609300000|2020-02-13 15:55:00|2489.81|2489.81|2491.85|2491.85|2492.05|2492.05|2489.81|2489.81|0
1581609600000|2020-02-13 16:00:00|2491.76|2491.76|2493.61|2493.61|2493.65|2493.65|2491.51|2491.51|0
1581609900000|2020-02-13 16:05:00|2493.55|2493.55|2494.79|2494.79|2495.74|2495.74|2493.32|2493.32|0
1581610200000|2020-02-13 16:10:00|2494.71|2494.71|2492.82|2492.82|2495.01|2495.01|2492.82|2492.82|0
1581610500000|2020-02-13 16:15:00|2492.78|2492.78|2492.28|2492.28|2493.12|2493.12|2492.1|2492.1|0
1581610800000|2020-02-13 16:20:00|2492.4|2492.4|2490.34|2490.34|2493.11|2493.11|2490.34|2490.34|0
1581611100000|2020-02-13 16:25:00|2490.49|2490.49|2488.39|2488.39|2490.5|2490.5|2488.03|2488.03|0
1581668100000|2020-02-14 08:15:00|2484.56|2484.56|2486.57|2486.57|2486.88|2486.88|2483.86|2483.86|0
1581668400000|2020-02-14 08:20:00|2486.45|2486.45|2491.18|2491.18|2491.35|2491.35|2485.98|2485.98|0
1581668700000|2020-02-14 08:25:00|2491.82|2491.82|2491.41|2491.41|2493.24|2493.24|2491.38|2491.38|0
1581669000000|2020-02-14 08:30:00|2491.29|2491.29|2493.65|2493.65|2494.06|2494.06|2491.29|2491.29|0
1581669300000|2020-02-14 08:35:00|2493.48|2493.48|2495.85|2495.85|2496|2496|2492.98|2492.98|0
1581669600000|2020-02-14 08:40:00|2496.1|2496.1|2498.44|2498.44|2498.8|2498.8|2496.1|2496.1|0
1581669900000|2020-02-14 08:45:00|2498.59|2498.59|2499.17|2499.17|2501.53|2501.53|2498.59|2498.59|0
1581670200000|2020-02-14 08:50:00|2499.26|2499.26|2499.27|2499.27|2499.57|2499.57|2497.54|2497.54|0
1581670500000|2020-02-14 08:55:00|2498.97|2498.97|2498.54|2498.54|2499.29|2499.29|2497.75|2497.75|0
1581670800000|2020-02-14 09:00:00|2498.42|2498.42|2497.9|2497.9|2498.56|2498.56|2496.42|2496.42|0
1581671100000|2020-02-14 09:05:00|2497.96|2497.96|2496.69|2496.69|2498.04|2498.04|2495.85|2495.85|0
1581671400000|2020-02-14 09:10:00|2496.75|2496.75|2498.04|2498.04|2498.04|2498.04|2495.67|2495.67|0
1581671700000|2020-02-14 09:15:00|2498.34|2498.34|2502.09|2502.09|2502.58|2502.58|2498.34|2498.34|0
1581672000000|2020-02-14 09:20:00|2502.22|2502.22|2504.5|2504.5|2505.33|2505.33|2502.22|2502.22|0
1581672300000|2020-02-14 09:25:00|2504.25|2504.25|2504.35|2504.35|2504.66|2504.66|2503.06|2503.06|0
1581672600000|2020-02-14 09:30:00|2504.5|2504.5|2505.07|2505.07|2507.1|2507.1|2504.5|2504.5|0
1581672900000|2020-02-14 09:35:00|2504.72|2504.72|2503.32|2503.32|2505.53|2505.53|2503.32|2503.32|0
1581673200000|2020-02-14 09:40:00|2503.37|2503.37|2502.92|2502.92|2504.73|2504.73|2502.92|2502.92|0
1581673500000|2020-02-14 09:45:00|2502.82|2502.82|2500.68|2500.68|2503.04|2503.04|2499.54|2499.54|0
1581673800000|2020-02-14 09:50:00|2500.63|2500.63|2499.33|2499.33|2500.82|2500.82|2497.41|2497.41|0
1581674100000|2020-02-14 09:55:00|2499.24|2499.24|2498.8|2498.8|2499.24|2499.24|2498.41|2498.41|0
1581674400000|2020-02-14 10:00:00|2498.76|2498.76|2499.28|2499.28|2500.46|2500.46|2498.56|2498.56|0
1581674700000|2020-02-14 10:05:00|2499.31|2499.31|2500.91|2500.91|2500.91|2500.91|2499.24|2499.24|0
1581675000000|2020-02-14 10:10:00|2500.76|2500.76|2503.54|2503.54|2503.54|2503.54|2500.72|2500.72|0
1581675300000|2020-02-14 10:15:00|2503.6|2503.6|2503.43|2503.43|2504.35|2504.35|2503.43|2503.43|0
1581675600000|2020-02-14 10:20:00|2503.3|2503.3|2501.26|2501.26|2503.3|2503.3|2501.19|2501.19|0
1581675900000|2020-02-14 10:25:00|2501.38|2501.38|2502.54|2502.54|2502.54|2502.54|2501.21|2501.21|0
1581676200000|2020-02-14 10:30:00|2502.22|2502.22|2504.52|2504.52|2505.14|2505.14|2501.91|2501.91|0
1581676500000|2020-02-14 10:35:00|2504.47|2504.47|2505.49|2505.49|2505.94|2505.94|2504.47|2504.47|0
1581676800000|2020-02-14 10:40:00|2505.44|2505.44|2503.47|2503.47|2505.44|2505.44|2503.22|2503.22|0
1581677100000|2020-02-14 10:45:00|2503.32|2503.32|2503.08|2503.08|2504.64|2504.64|2503.08|2503.08|0
1581677400000|2020-02-14 10:50:00|2502.97|2502.97|2500.06|2500.06|2502.97|2502.97|2499.97|2499.97|0
1581677700000|2020-02-14 10:55:00|2499.95|2499.95|2499.72|2499.72|2500.11|2500.11|2498.67|2498.67|0
1581678000000|2020-02-14 11:00:00|2499.85|2499.85|2498.9|2498.9|2499.97|2499.97|2498.9|2498.9|0
1581678300000|2020-02-14 11:05:00|2498.59|2498.59|2497.88|2497.88|2498.59|2498.59|2496.69|2496.69|0
1581678600000|2020-02-14 11:10:00|2497.94|2497.94|2498.15|2498.15|2499.13|2499.13|2497.13|2497.13|0
1581678900000|2020-02-14 11:15:00|2498.47|2498.47|2497.31|2497.31|2498.66|2498.66|2496.88|2496.88|0
1581679200000|2020-02-14 11:20:00|2497.76|2497.76|2499.87|2499.87|2500.42|2500.42|2497.76|2497.76|0
1581679500000|2020-02-14 11:25:00|2499.23|2499.23|2499.92|2499.92|2500.38|2500.38|2498.96|2498.96|0
1581679800000|2020-02-14 11:30:00|2499.79|2499.79|2499.07|2499.07|2500.31|2500.31|2498.72|2498.72|0
1581680100000|2020-02-14 11:35:00|2499.12|2499.12|2499.63|2499.63|2499.98|2499.98|2498.95|2498.95|0
1581680400000|2020-02-14 11:40:00|2499.52|2499.52|2499.23|2499.23|2499.81|2499.81|2499.09|2499.09|0
1581680700000|2020-02-14 11:45:00|2499.28|2499.28|2500.88|2500.88|2502.45|2502.45|2499.23|2499.23|0
1581681000000|2020-02-14 11:50:00|2500.82|2500.82|2502.69|2502.69|2503.12|2503.12|2500.8|2500.8|0
1581681300000|2020-02-14 11:55:00|2502.58|2502.58|2504.97|2504.97|2505.45|2505.45|2502.58|2502.58|0
1581681600000|2020-02-14 12:00:00|2505.25|2505.25|2504.93|2504.93|2506.22|2506.22|2504.61|2504.61|0
1581681900000|2020-02-14 12:05:00|2504.61|2504.61|2503.72|2503.72|2504.88|2504.88|2503.72|2503.72|0
1581682200000|2020-02-14 12:10:00|2503.67|2503.67|2503.64|2503.64|2504.18|2504.18|2503.34|2503.34|0
1581682500000|2020-02-14 12:15:00|2503.7|2503.7|2502.81|2502.81|2504.08|2504.08|2502.59|2502.59|0
1581682800000|2020-02-14 12:20:00|2503.13|2503.13|2500.15|2500.15|2503.13|2503.13|2500.15|2500.15|0
1581683100000|2020-02-14 12:25:00|2500|2500|2501.58|2501.58|2501.58|2501.58|2499.43|2499.43|0
1581683400000|2020-02-14 12:30:00|2501.64|2501.64|2503.15|2503.15|2503.38|2503.38|2501.64|2501.64|0
1581683700000|2020-02-14 12:35:00|2503.21|2503.21|2505.51|2505.51|2505.51|2505.51|2503.21|2503.21|0
1581684000000|2020-02-14 12:40:00|2505.46|2505.46|2504.86|2504.86|2505.48|2505.48|2504.58|2504.58|0
1581684300000|2020-02-14 12:45:00|2504.81|2504.81|2504.62|2504.62|2505.02|2505.02|2504.42|2504.42|0
1581684600000|2020-02-14 12:50:00|2504.68|2504.68|2500.8|2500.8|2504.68|2504.68|2500.8|2500.8|0
1581684900000|2020-02-14 12:55:00|2500.93|2500.93|2501.95|2501.95|2503.18|2503.18|2500.93|2500.93|0
1581685200000|2020-02-14 13:00:00|2501.7|2501.7|2502.35|2502.35|2502.52|2502.52|2501.4|2501.4|0
1581685500000|2020-02-14 13:05:00|2502.3|2502.3|2501.95|2501.95|2502.3|2502.3|2500.39|2500.39|0
1581685800000|2020-02-14 13:10:00|2502.06|2502.06|2502.46|2502.46|2503.42|2503.42|2502.01|2502.01|0
1581686100000|2020-02-14 13:15:00|2502.4|2502.4|2500.61|2500.61|2502.4|2502.4|2499.89|2499.89|0
1581686400000|2020-02-14 13:20:00|2500.56|2500.56|2501.49|2501.49|2501.49|2501.49|2500.44|2500.44|0
1581686700000|2020-02-14 13:25:00|2501.64|2501.64|2500.53|2500.53|2502.32|2502.32|2500.42|2500.42|0
1581687000000|2020-02-14 13:30:00|2500.47|2500.47|2498.07|2498.07|2500.47|2500.47|2496.84|2496.84|0
1581687300000|2020-02-14 13:35:00|2497.92|2497.92|2499.27|2499.27|2500.11|2500.11|2497.74|2497.74|0
1581687600000|2020-02-14 13:40:00|2499.22|2499.22|2500.72|2500.72|2501.11|2501.11|2498.78|2498.78|0
1581687900000|2020-02-14 13:45:00|2500.68|2500.68|2499.09|2499.09|2500.68|2500.68|2498.55|2498.55|0
1581688200000|2020-02-14 13:50:00|2499.4|2499.4|2500.78|2500.78|2500.99|2500.99|2499.4|2499.4|0
1581688500000|2020-02-14 13:55:00|2500.83|2500.83|2501.48|2501.48|2501.96|2501.96|2500.8|2500.8|0
1581688800000|2020-02-14 14:00:00|2501.53|2501.53|2501.8|2501.8|2502.52|2502.52|2500.89|2500.89|0
1581689100000|2020-02-14 14:05:00|2501.86|2501.86|2502.39|2502.39|2502.96|2502.96|2501.54|2501.54|0
1581689400000|2020-02-14 14:10:00|2502.34|2502.34|2503.07|2503.07|2503.62|2503.62|2502.05|2502.05|0
1581689700000|2020-02-14 14:15:00|2503.18|2503.18|2503.15|2503.15|2504.07|2504.07|2502.97|2502.97|0
1581690000000|2020-02-14 14:20:00|2503.2|2503.2|2503.08|2503.08|2503.65|2503.65|2502.89|2502.89|0
1581690300000|2020-02-14 14:25:00|2502.63|2502.63|2502.75|2502.75|2503.58|2503.58|2501.88|2501.88|0
1581690600000|2020-02-14 14:30:00|2502.87|2502.87|2503.79|2503.79|2504.11|2504.11|2502.11|2502.11|0
1581690900000|2020-02-14 14:35:00|2503.55|2503.55|2499.84|2499.84|2503.61|2503.61|2499.66|2499.66|0
1581691200000|2020-02-14 14:40:00|2499.93|2499.93|2501.04|2501.04|2501.94|2501.94|2499.93|2499.93|0
1581691500000|2020-02-14 14:45:00|2500.99|2500.99|2501.97|2501.97|2503.78|2503.78|2500.84|2500.84|0
1581691800000|2020-02-14 14:50:00|2502.08|2502.08|2500.36|2500.36|2502.53|2502.53|2500.31|2500.31|0
1581692100000|2020-02-14 14:55:00|2500.31|2500.31|2500.63|2500.63|2500.63|2500.63|2499.6|2499.6|0
1581692400000|2020-02-14 15:00:00|2500.72|2500.72|2502.78|2502.78|2502.93|2502.93|2500.72|2500.72|0
1581692700000|2020-02-14 15:05:00|2502.47|2502.47|2502.24|2502.24|2503.15|2503.15|2502.1|2502.1|0
1581693000000|2020-02-14 15:10:00|2502.2|2502.2|2502.06|2502.06|2502.2|2502.2|2501.14|2501.14|0
1581693300000|2020-02-14 15:15:00|2502|2502|2502.47|2502.47|2502.5|2502.5|2501.32|2501.32|0
1581693600000|2020-02-14 15:20:00|2502.62|2502.62|2502.01|2502.01|2502.67|2502.67|2501.82|2501.82|0
1581693900000|2020-02-14 15:25:00|2501.89|2501.89|2502.82|2502.82|2504.58|2504.58|2501.89|2501.89|0
1581694200000|2020-02-14 15:30:00|2502.78|2502.78|2502.97|2502.97|2503.13|2503.13|2502.06|2502.06|0
1581694500000|2020-02-14 15:35:00|2503.01|2503.01|2503.44|2503.44|2504.03|2504.03|2502.83|2502.83|0
1581694800000|2020-02-14 15:40:00|2503.57|2503.57|2502.93|2502.93|2504.25|2504.25|2502.88|2502.88|0
1581695100000|2020-02-14 15:45:00|2502.88|2502.88|2504.46|2504.46|2504.46|2504.46|2502.88|2502.88|0
1581695400000|2020-02-14 15:50:00|2504.6|2504.6|2505.64|2505.64|2505.7|2505.7|2504.52|2504.52|0
1581695700000|2020-02-14 15:55:00|2505.58|2505.58|2504.85|2504.85|2506.3|2506.3|2504.54|2504.54|0
1581696000000|2020-02-14 16:00:00|2504.98|2504.98|2504.71|2504.71|2505.42|2505.42|2504.39|2504.39|0
1581696300000|2020-02-14 16:05:00|2504.67|2504.67|2504.57|2504.57|2505.58|2505.58|2504.35|2504.35|0
1581696600000|2020-02-14 16:10:00|2504.72|2504.72|2506.38|2506.38|2507.02|2507.02|2504.72|2504.72|0
1581696900000|2020-02-14 16:15:00|2506.34|2506.34|2506.23|2506.23|2507.15|2507.15|2506.1|2506.1|0
1581697200000|2020-02-14 16:20:00|2506.38|2506.38|2506.89|2506.89|2507.2|2507.2|2505.46|2505.46|0
1581697500000|2020-02-14 16:25:00|2506.95|2506.95|2504.93|2504.93|2507.26|2507.26|2504.54|2504.54|0
1581927300000|2020-02-17 08:15:00|2520.21|2520.21|2522.82|2522.82|2524.83|2524.83|2519.4|2519.4|0
1581927600000|2020-02-17 08:20:00|2522.76|2522.76|2521.01|2521.01|2522.76|2522.76|2519.86|2519.86|0
1581927900000|2020-02-17 08:25:00|2521.24|2521.24|2521.02|2521.02|2521.39|2521.39|2519.52|2519.52|0
1581928200000|2020-02-17 08:30:00|2521.22|2521.22|2520.28|2520.28|2522.83|2522.83|2519.99|2519.99|0
1581928500000|2020-02-17 08:35:00|2520.35|2520.35|2516.84|2516.84|2520.48|2520.48|2516.5|2516.5|0
1581928800000|2020-02-17 08:40:00|2517.01|2517.01|2516.08|2516.08|2517.88|2517.88|2515.93|2515.93|0
1581929100000|2020-02-17 08:45:00|2516.14|2516.14|2518.01|2518.01|2518.36|2518.36|2516.14|2516.14|0
1581929400000|2020-02-17 08:50:00|2517.95|2517.95|2517.6|2517.6|2519.16|2519.16|2516.32|2516.32|0
1581929700000|2020-02-17 08:55:00|2517.48|2517.48|2519.54|2519.54|2519.65|2519.65|2516.62|2516.62|0
1581930000000|2020-02-17 09:00:00|2519.48|2519.48|2518.71|2518.71|2519.93|2519.93|2517.35|2517.35|0
1581930300000|2020-02-17 09:05:00|2518.65|2518.65|2517.22|2517.22|2519.3|2519.3|2517.11|2517.11|0
1581930600000|2020-02-17 09:10:00|2516.9|2516.9|2515.12|2515.12|2517.09|2517.09|2515.12|2515.12|0
1581930900000|2020-02-17 09:15:00|2515.24|2515.24|2512.72|2512.72|2515.24|2515.24|2512.67|2512.67|0
1581931200000|2020-02-17 09:20:00|2512.6|2512.6|2509.77|2509.77|2512.6|2512.6|2509.71|2509.71|0
1581931500000|2020-02-17 09:25:00|2509.81|2509.81|2507.63|2507.63|2510.17|2510.17|2507.22|2507.22|0
1581931800000|2020-02-17 09:30:00|2508.07|2508.07|2508.73|2508.73|2509.36|2509.36|2507.55|2507.55|0
1581932100000|2020-02-17 09:35:00|2508.97|2508.97|2507.52|2507.52|2508.97|2508.97|2507.46|2507.46|0
1581932400000|2020-02-17 09:40:00|2507.46|2507.46|2509.22|2509.22|2509.22|2509.22|2507.09|2507.09|0
1581932700000|2020-02-17 09:45:00|2509.28|2509.28|2509.39|2509.39|2509.63|2509.63|2508.29|2508.29|0
1581933000000|2020-02-17 09:50:00|2509.54|2509.54|2508.32|2508.32|2509.54|2509.54|2507.16|2507.16|0
1581933300000|2020-02-17 09:55:00|2508.37|2508.37|2508.62|2508.62|2509.34|2509.34|2507.99|2507.99|0
1581933600000|2020-02-17 10:00:00|2508.73|2508.73|2509.81|2509.81|2509.81|2509.81|2508.24|2508.24|0
1581933900000|2020-02-17 10:05:00|2509.77|2509.77|2510.53|2510.53|2510.59|2510.59|2509.48|2509.48|0
1581934200000|2020-02-17 10:10:00|2510.59|2510.59|2509.96|2509.96|2510.71|2510.71|2509.96|2509.96|0
1581934500000|2020-02-17 10:15:00|2510.01|2510.01|2510.77|2510.77|2511.01|2511.01|2510.01|2510.01|0
1581934800000|2020-02-17 10:20:00|2510.92|2510.92|2511.22|2511.22|2511.66|2511.66|2510.92|2510.92|0
1581935100000|2020-02-17 10:25:00|2511.26|2511.26|2511.14|2511.14|2512.38|2512.38|2511.02|2511.02|0
1581935400000|2020-02-17 10:30:00|2511.26|2511.26|2510.44|2510.44|2511.29|2511.29|2510.26|2510.26|0
1581935700000|2020-02-17 10:35:00|2510.73|2510.73|2510.5|2510.5|2511.22|2511.22|2510.44|2510.44|0
1581936000000|2020-02-17 10:40:00|2510.44|2510.44|2512.36|2512.36|2512.36|2512.36|2510.33|2510.33|0
1581936300000|2020-02-17 10:45:00|2512.38|2512.38|2515.36|2515.36|2515.36|2515.36|2512.38|2512.38|0
1581936600000|2020-02-17 10:50:00|2515.47|2515.47|2514.58|2514.58|2515.53|2515.53|2514.58|2514.58|0
1581936900000|2020-02-17 10:55:00|2514.64|2514.64|2514.18|2514.18|2514.72|2514.72|2513.62|2513.62|0
1581937200000|2020-02-17 11:00:00|2514.23|2514.23|2513.88|2513.88|2514.48|2514.48|2513.63|2513.63|0
1581937500000|2020-02-17 11:05:00|2513.76|2513.76|2513.09|2513.09|2513.76|2513.76|2512.33|2512.33|0
1581937800000|2020-02-17 11:10:00|2513.02|2513.02|2514.14|2514.14|2514.14|2514.14|2512.85|2512.85|0
1581938100000|2020-02-17 11:15:00|2513.99|2513.99|2513.33|2513.33|2513.99|2513.99|2512.85|2512.85|0
1581938400000|2020-02-17 11:20:00|2513.38|2513.38|2514.98|2514.98|2514.98|2514.98|2512.6|2512.6|0
1581938700000|2020-02-17 11:25:00|2515.13|2515.13|2516.12|2516.12|2517.36|2517.36|2515.13|2515.13|0
1581939000000|2020-02-17 11:30:00|2515.98|2515.98|2517.07|2517.07|2517.07|2517.07|2515.73|2515.73|0
1581939300000|2020-02-17 11:35:00|2517.16|2517.16|2517.33|2517.33|2518.32|2518.32|2517.16|2517.16|0
1581939600000|2020-02-17 11:40:00|2517.27|2517.27|2519.57|2519.57|2520.01|2520.01|2517.27|2517.27|0
1581939900000|2020-02-17 11:45:00|2519.65|2519.65|2519.69|2519.69|2519.91|2519.91|2519.37|2519.37|0
1581940200000|2020-02-17 11:50:00|2519.06|2519.06|2518.75|2518.75|2519.06|2519.06|2518.31|2518.31|0
1581940500000|2020-02-17 11:55:00|2518.69|2518.69|2518.04|2518.04|2518.69|2518.69|2516.97|2516.97|0
1581940800000|2020-02-17 12:00:00|2517.67|2517.67|2517.3|2517.3|2518.5|2518.5|2516.78|2516.78|0
1581941100000|2020-02-17 12:05:00|2517|2517|2514.17|2514.17|2517|2517|2513.94|2513.94|0
1581941400000|2020-02-17 12:10:00|2514.37|2514.37|2515.96|2515.96|2516.17|2516.17|2514.28|2514.28|0
1581941700000|2020-02-17 12:15:00|2515.83|2515.83|2513.74|2513.74|2515.83|2515.83|2513.54|2513.54|0
1581942000000|2020-02-17 12:20:00|2513.79|2513.79|2513.49|2513.49|2514.05|2514.05|2513.39|2513.39|0
1581942300000|2020-02-17 12:25:00|2513.43|2513.43|2513|2513|2513.47|2513.47|2512.85|2512.85|0
1581942600000|2020-02-17 12:30:00|2513.05|2513.05|2511.06|2511.06|2513.13|2513.13|2510.68|2510.68|0
1581942900000|2020-02-17 12:35:00|2511.2|2511.2|2510.09|2510.09|2511.2|2511.2|2510.06|2510.06|0
1581943200000|2020-02-17 12:40:00|2510.04|2510.04|2510.76|2510.76|2510.76|2510.76|2510.04|2510.04|0
1581943500000|2020-02-17 12:45:00|2510.61|2510.61|2509.92|2509.92|2510.61|2510.61|2509.92|2509.92|0
1581943800000|2020-02-17 12:50:00|2509.6|2509.6|2507.57|2507.57|2509.6|2509.6|2507.57|2507.57|0
1581944100000|2020-02-17 12:55:00|2507.55|2507.55|2507.68|2507.68|2507.89|2507.89|2507|2507|0
1581944400000|2020-02-17 13:00:00|2507.74|2507.74|2507.44|2507.44|2507.74|2507.74|2507.25|2507.25|0
1581944700000|2020-02-17 13:05:00|2507.76|2507.76|2507.99|2507.99|2508.39|2508.39|2507.73|2507.73|0
1581945000000|2020-02-17 13:10:00|2507.97|2507.97|2508.76|2508.76|2508.76|2508.76|2507.97|2507.97|0
1581945300000|2020-02-17 13:15:00|2508.7|2508.7|2509.69|2509.69|2509.69|2509.69|2507.52|2507.52|0
1581945600000|2020-02-17 13:20:00|2510.01|2510.01|2510.47|2510.47|2510.7|2510.7|2509.86|2509.86|0
1581945900000|2020-02-17 13:25:00|2510.35|2510.35|2510.52|2510.52|2510.52|2510.52|2510.22|2510.22|0
1581946200000|2020-02-17 13:30:00|2510.62|2510.62|2512.41|2512.41|2513.25|2513.25|2510.62|2510.62|0
1581946500000|2020-02-17 13:35:00|2512.71|2512.71|2516.74|2516.74|2516.74|2516.74|2512.71|2512.71|0
1581946800000|2020-02-17 13:40:00|2516.62|2516.62|2514.48|2514.48|2516.62|2516.62|2514.48|2514.48|0
1581947100000|2020-02-17 13:45:00|2514.36|2514.36|2514.3|2514.3|2514.44|2514.44|2513.89|2513.89|0
1581947400000|2020-02-17 13:50:00|2514.32|2514.32|2514.4|2514.4|2514.4|2514.4|2513.67|2513.67|0
1581947700000|2020-02-17 13:55:00|2514.49|2514.49|2514.65|2514.65|2515.58|2515.58|2514.32|2514.32|0
1581948000000|2020-02-17 14:00:00|2514.5|2514.5|2511.58|2511.58|2514.5|2514.5|2511.04|2511.04|0
1581948300000|2020-02-17 14:05:00|2511.63|2511.63|2512.95|2512.95|2513.27|2513.27|2511.63|2511.63|0
1581948600000|2020-02-17 14:10:00|2513.1|2513.1|2514.38|2514.38|2514.81|2514.81|2513.06|2513.06|0
1581948900000|2020-02-17 14:15:00|2514.42|2514.42|2514.86|2514.86|2516.04|2516.04|2514.37|2514.37|0
1581949200000|2020-02-17 14:20:00|2514.8|2514.8|2513.78|2513.78|2514.89|2514.89|2512.49|2512.49|0
1581949500000|2020-02-17 14:25:00|2513.66|2513.66|2515.67|2515.67|2515.67|2515.67|2513.66|2513.66|0
1581949800000|2020-02-17 14:30:00|2515.79|2515.79|2513.16|2513.16|2515.79|2515.79|2513.1|2513.1|0
1581950100000|2020-02-17 14:35:00|2513.03|2513.03|2511.3|2511.3|2513.03|2513.03|2511.16|2511.16|0
1581950400000|2020-02-17 14:40:00|2511.24|2511.24|2507.59|2507.59|2511.24|2511.24|2507.54|2507.54|0
1581950700000|2020-02-17 14:45:00|2507.63|2507.63|2508.4|2508.4|2508.43|2508.43|2507.63|2507.63|0
1581951000000|2020-02-17 14:50:00|2508.43|2508.43|2506.96|2506.96|2508.43|2508.43|2506.1|2506.1|0
1581951300000|2020-02-17 14:55:00|2506.85|2506.85|2507.11|2507.11|2507.48|2507.48|2506.18|2506.18|0
1581951600000|2020-02-17 15:00:00|2507.05|2507.05|2505.72|2505.72|2507.05|2507.05|2505.17|2505.17|0
1581951900000|2020-02-17 15:05:00|2505.67|2505.67|2505.2|2505.2|2505.67|2505.67|2504.95|2504.95|0
1581952200000|2020-02-17 15:10:00|2505.14|2505.14|2503.91|2503.91|2505.58|2505.58|2503.91|2503.91|0
1581952500000|2020-02-17 15:15:00|2503.86|2503.86|2504.64|2504.64|2504.98|2504.98|2503.71|2503.71|0
1581952800000|2020-02-17 15:20:00|2504.69|2504.69|2503.86|2503.86|2504.79|2504.79|2502.93|2502.93|0
1581953100000|2020-02-17 15:25:00|2503.91|2503.91|2503.33|2503.33|2504.24|2504.24|2503.29|2503.29|0
1581953400000|2020-02-17 15:30:00|2503.64|2503.64|2504.45|2504.45|2504.81|2504.81|2503.64|2503.64|0
1581953700000|2020-02-17 15:35:00|2504.39|2504.39|2506.31|2506.31|2506.68|2506.68|2504.36|2504.36|0
1581954000000|2020-02-17 15:40:00|2506.25|2506.25|2507.1|2507.1|2507.43|2507.43|2505.95|2505.95|0
1581954300000|2020-02-17 15:45:00|2506.99|2506.99|2508.21|2508.21|2508.21|2508.21|2506.88|2506.88|0
1581954600000|2020-02-17 15:50:00|2508.34|2508.34|2507.56|2507.56|2508.74|2508.74|2507.49|2507.49|0
1581954900000|2020-02-17 15:55:00|2507.41|2507.41|2507.96|2507.96|2508.21|2508.21|2507.11|2507.11|0
1581955200000|2020-02-17 16:00:00|2508.1|2508.1|2508.85|2508.85|2509.38|2509.38|2508.02|2508.02|0
1581955500000|2020-02-17 16:05:00|2508.9|2508.9|2509.7|2509.7|2509.74|2509.74|2508.89|2508.89|0
1581955800000|2020-02-17 16:10:00|2509.38|2509.38|2508.33|2508.33|2509.48|2509.48|2508.2|2508.2|0
1581956100000|2020-02-17 16:15:00|2508.19|2508.19|2506.43|2506.43|2508.19|2508.19|2506.43|2506.43|0
1581956400000|2020-02-17 16:20:00|2506.48|2506.48|2506.64|2506.64|2507.45|2507.45|2506.16|2506.16|0
1581956700000|2020-02-17 16:25:00|2506.68|2506.68|2506.11|2506.11|2508.08|2508.08|2506.11|2506.11|0
1582013700000|2020-02-18 08:15:00|2496.6|2496.6|2499|2499|2499.95|2499.95|2496.6|2496.6|0
1582014000000|2020-02-18 08:20:00|2498.68|2498.68|2495.4|2495.4|2498.68|2498.68|2494.87|2494.87|0
1582014300000|2020-02-18 08:25:00|2495.45|2495.45|2491.18|2491.18|2495.45|2495.45|2491.18|2491.18|0
1582014600000|2020-02-18 08:30:00|2491.05|2491.05|2497.02|2497.02|2498.02|2498.02|2489.9|2489.9|0
1582014900000|2020-02-18 08:35:00|2496.98|2496.98|2499.45|2499.45|2499.45|2499.45|2496.07|2496.07|0
1582015200000|2020-02-18 08:40:00|2499.3|2499.3|2503.02|2503.02|2503.38|2503.38|2498.84|2498.84|0
1582015500000|2020-02-18 08:45:00|2503.04|2503.04|2505.39|2505.39|2506.65|2506.65|2503.04|2503.04|0
1582015800000|2020-02-18 08:50:00|2505.27|2505.27|2505.61|2505.61|2506.33|2506.33|2502.45|2502.45|0
1582016100000|2020-02-18 08:55:00|2505.72|2505.72|2506.27|2506.27|2507.56|2507.56|2505.55|2505.55|0
1582016400000|2020-02-18 09:00:00|2505.95|2505.95|2502.07|2502.07|2506.5|2506.5|2501.54|2501.54|0
1582016700000|2020-02-18 09:05:00|2501.98|2501.98|2502.75|2502.75|2503.16|2503.16|2501.98|2501.98|0
1582017000000|2020-02-18 09:10:00|2502.54|2502.54|2499.31|2499.31|2502.54|2502.54|2498.79|2498.79|0
1582017300000|2020-02-18 09:15:00|2499.01|2499.01|2496.81|2496.81|2499.35|2499.35|2496.66|2496.66|0
1582017600000|2020-02-18 09:20:00|2496.96|2496.96|2497.87|2497.87|2498.02|2498.02|2496.64|2496.64|0
1582017900000|2020-02-18 09:25:00|2497.7|2497.7|2496.19|2496.19|2497.7|2497.7|2496.04|2496.04|0
1582018200000|2020-02-18 09:30:00|2496.13|2496.13|2497.46|2497.46|2498.42|2498.42|2496.13|2496.13|0
1582018500000|2020-02-18 09:35:00|2497.6|2497.6|2495.47|2495.47|2498.03|2498.03|2494.42|2494.42|0
1582018800000|2020-02-18 09:40:00|2495.52|2495.52|2496.2|2496.2|2496.45|2496.45|2494.95|2494.95|0
1582019100000|2020-02-18 09:45:00|2496.32|2496.32|2495.46|2495.46|2496.44|2496.44|2495.46|2495.46|0
1582019400000|2020-02-18 09:50:00|2495.41|2495.41|2495.91|2495.91|2496.21|2496.21|2495.03|2495.03|0
1582019700000|2020-02-18 09:55:00|2495.68|2495.68|2497.16|2497.16|2497.18|2497.18|2495.54|2495.54|0
1582020000000|2020-02-18 10:00:00|2496.72|2496.72|2495.76|2495.76|2497.48|2497.48|2495.76|2495.76|0
1582020300000|2020-02-18 10:05:00|2495.85|2495.85|2495.79|2495.79|2496.24|2496.24|2495.14|2495.14|0
1582020600000|2020-02-18 10:10:00|2496.09|2496.09|2496.58|2496.58|2497.33|2497.33|2496.09|2496.09|0
1582020900000|2020-02-18 10:15:00|2496.9|2496.9|2497.16|2497.16|2497.29|2497.29|2496.44|2496.44|0
1582021200000|2020-02-18 10:20:00|2497.01|2497.01|2495.82|2495.82|2497.01|2497.01|2494.72|2494.72|0
1582021500000|2020-02-18 10:25:00|2495.67|2495.67|2494.16|2494.16|2495.67|2495.67|2494.04|2494.04|0
1582021800000|2020-02-18 10:30:00|2494.34|2494.34|2500.79|2500.79|2501.27|2501.27|2494.24|2494.24|0
1582022100000|2020-02-18 10:35:00|2500.67|2500.67|2499.37|2499.37|2500.67|2500.67|2498.87|2498.87|0
1582022400000|2020-02-18 10:40:00|2499.28|2499.28|2498.82|2498.82|2499.57|2499.57|2497.69|2497.69|0
1582022700000|2020-02-18 10:45:00|2498.7|2498.7|2495.57|2495.57|2498.7|2498.7|2495.44|2495.44|0
1582023000000|2020-02-18 10:50:00|2495.42|2495.42|2494.51|2494.51|2495.42|2495.42|2494.51|2494.51|0
1582023300000|2020-02-18 10:55:00|2494.39|2494.39|2494.43|2494.43|2495.27|2495.27|2494.32|2494.32|0
1582023600000|2020-02-18 11:00:00|2494.47|2494.47|2494.8|2494.8|2495.04|2495.04|2494.31|2494.31|0
1582023900000|2020-02-18 11:05:00|2495.21|2495.21|2493.86|2493.86|2495.21|2495.21|2493.48|2493.48|0
1582024200000|2020-02-18 11:10:00|2493.8|2493.8|2495.61|2495.61|2496.11|2496.11|2493.8|2493.8|0
1582024500000|2020-02-18 11:15:00|2495.47|2495.47|2495.15|2495.15|2495.85|2495.85|2494.17|2494.17|0
1582024800000|2020-02-18 11:20:00|2495.02|2495.02|2495.2|2495.2|2495.2|2495.2|2494.23|2494.23|0
1582025100000|2020-02-18 11:25:00|2495.27|2495.27|2497.5|2497.5|2497.5|2497.5|2495.27|2495.27|0
1582025400000|2020-02-18 11:30:00|2498.13|2498.13|2499.47|2499.47|2499.59|2499.59|2498.13|2498.13|0
1582025700000|2020-02-18 11:35:00|2499.56|2499.56|2497.16|2497.16|2499.56|2499.56|2496.71|2496.71|0
1582026000000|2020-02-18 11:40:00|2497.13|2497.13|2494.33|2494.33|2497.29|2497.29|2493.9|2493.9|0
1582026300000|2020-02-18 11:45:00|2494.03|2494.03|2494.58|2494.58|2494.78|2494.78|2494.03|2494.03|0
1582026600000|2020-02-18 11:50:00|2494.43|2494.43|2492.17|2492.17|2494.48|2494.48|2491.75|2491.75|0
1582026900000|2020-02-18 11:55:00|2492.11|2492.11|2491.32|2491.32|2492.75|2492.75|2490.69|2490.69|0
1582027200000|2020-02-18 12:00:00|2491.37|2491.37|2494.67|2494.67|2494.97|2494.97|2491.37|2491.37|0
1582027500000|2020-02-18 12:05:00|2494.52|2494.52|2492.32|2492.32|2494.52|2494.52|2492.07|2492.07|0
1582027800000|2020-02-18 12:10:00|2492.21|2492.21|2492.73|2492.73|2493.27|2493.27|2492.03|2492.03|0
1582028100000|2020-02-18 12:15:00|2492.28|2492.28|2492.33|2492.33|2492.44|2492.44|2492.01|2492.01|0
1582028400000|2020-02-18 12:20:00|2492.01|2492.01|2491.95|2491.95|2492.55|2492.55|2491.76|2491.76|0
1582028700000|2020-02-18 12:25:00|2491.92|2491.92|2493.57|2493.57|2493.57|2493.57|2491.78|2491.78|0
1582029000000|2020-02-18 12:30:00|2493.43|2493.43|2492.06|2492.06|2493.43|2493.43|2492.06|2492.06|0
1582029300000|2020-02-18 12:35:00|2492.09|2492.09|2492.73|2492.73|2492.81|2492.81|2492.08|2492.08|0
1582029600000|2020-02-18 12:40:00|2492.68|2492.68|2492.61|2492.61|2492.92|2492.92|2491.86|2491.86|0
1582029900000|2020-02-18 12:45:00|2492.71|2492.71|2491.85|2491.85|2492.71|2492.71|2491.85|2491.85|0
1582030200000|2020-02-18 12:50:00|2491.76|2491.76|2491.1|2491.1|2491.86|2491.86|2491.1|2491.1|0
1582030500000|2020-02-18 12:55:00|2491.14|2491.14|2489.41|2489.41|2491.23|2491.23|2489.38|2489.38|0
1582030800000|2020-02-18 13:00:00|2489.43|2489.43|2488.91|2488.91|2489.61|2489.61|2488.91|2488.91|0
1582031100000|2020-02-18 13:05:00|2489.23|2489.23|2489.1|2489.1|2489.82|2489.82|2489.1|2489.1|0
1582031400000|2020-02-18 13:10:00|2489.06|2489.06|2489.33|2489.33|2490.45|2490.45|2488.91|2488.91|0
1582031700000|2020-02-18 13:15:00|2489.22|2489.22|2489.61|2489.61|2489.82|2489.82|2489.21|2489.21|0
1582032000000|2020-02-18 13:20:00|2489.78|2489.78|2491.19|2491.19|2491.19|2491.19|2489.78|2489.78|0
1582032300000|2020-02-18 13:25:00|2491.24|2491.24|2492.75|2492.75|2492.75|2492.75|2489.69|2489.69|0
1582032600000|2020-02-18 13:30:00|2492.84|2492.84|2490.76|2490.76|2493.71|2493.71|2490.76|2490.76|0
1582032900000|2020-02-18 13:35:00|2490.8|2490.8|2491.19|2491.19|2491.68|2491.68|2490.8|2490.8|0
1582033200000|2020-02-18 13:40:00|2491.14|2491.14|2490.09|2490.09|2491.61|2491.61|2490.09|2490.09|0
1582033500000|2020-02-18 13:45:00|2490.05|2490.05|2489.4|2489.4|2490.14|2490.14|2488.97|2488.97|0
1582033800000|2020-02-18 13:50:00|2489.35|2489.35|2491.02|2491.02|2491.05|2491.05|2489.35|2489.35|0
1582034100000|2020-02-18 13:55:00|2491.07|2491.07|2492.21|2492.21|2492.21|2492.21|2490.94|2490.94|0
1582034400000|2020-02-18 14:00:00|2492.27|2492.27|2489.95|2489.95|2492.34|2492.34|2489.95|2489.95|0
1582034700000|2020-02-18 14:05:00|2489.83|2489.83|2491.26|2491.26|2491.37|2491.37|2488.96|2488.96|0
1582035000000|2020-02-18 14:10:00|2491.37|2491.37|2491.69|2491.69|2491.74|2491.74|2490.9|2490.9|0
1582035300000|2020-02-18 14:15:00|2491.57|2491.57|2490.1|2490.1|2491.72|2491.72|2490.1|2490.1|0
1582035600000|2020-02-18 14:20:00|2490.19|2490.19|2490.05|2490.05|2490.48|2490.48|2489.48|2489.48|0
1582035900000|2020-02-18 14:25:00|2489.97|2489.97|2489.12|2489.12|2489.97|2489.97|2488.72|2488.72|0
1582036200000|2020-02-18 14:30:00|2489|2489|2487.9|2487.9|2489.53|2489.53|2487.55|2487.55|0
1582036500000|2020-02-18 14:35:00|2488.05|2488.05|2483.72|2483.72|2488.05|2488.05|2483.38|2483.38|0
1582036800000|2020-02-18 14:40:00|2483.85|2483.85|2485.53|2485.53|2486.45|2486.45|2483.83|2483.83|0
1582037100000|2020-02-18 14:45:00|2485.65|2485.65|2487.04|2487.04|2487.47|2487.47|2485.65|2485.65|0
1582037400000|2020-02-18 14:50:00|2486.98|2486.98|2486.94|2486.94|2487.38|2487.38|2486.67|2486.67|0
1582037700000|2020-02-18 14:55:00|2486.9|2486.9|2484.86|2484.86|2486.9|2486.9|2484.71|2484.71|0
1582038000000|2020-02-18 15:00:00|2484.81|2484.81|2485.92|2485.92|2486.03|2486.03|2484.57|2484.57|0
1582038300000|2020-02-18 15:05:00|2485.77|2485.77|2486.08|2486.08|2486.32|2486.32|2484.74|2484.74|0
1582038600000|2020-02-18 15:10:00|2485.81|2485.81|2485.72|2485.72|2485.97|2485.97|2484.78|2484.78|0
1582038900000|2020-02-18 15:15:00|2485.81|2485.81|2484.85|2484.85|2485.81|2485.81|2484.85|2484.85|0
1582039200000|2020-02-18 15:20:00|2484.8|2484.8|2481.96|2481.96|2484.8|2484.8|2481.96|2481.96|0
1582039500000|2020-02-18 15:25:00|2481.9|2481.9|2479.98|2479.98|2482.5|2482.5|2479.98|2479.98|0
1582039800000|2020-02-18 15:30:00|2479.34|2479.34|2480.5|2480.5|2480.68|2480.68|2479.34|2479.34|0
1582040100000|2020-02-18 15:35:00|2480.62|2480.62|2478.76|2478.76|2480.62|2480.62|2478.44|2478.44|0
1582040400000|2020-02-18 15:40:00|2478.61|2478.61|2479.28|2479.28|2479.28|2479.28|2477.43|2477.43|0
1582040700000|2020-02-18 15:45:00|2479.32|2479.32|2479.9|2479.9|2480.53|2480.53|2479.27|2479.27|0
1582041000000|2020-02-18 15:50:00|2479.95|2479.95|2477.78|2477.78|2480|2480|2477.65|2477.65|0
1582041300000|2020-02-18 15:55:00|2477.73|2477.73|2475|2475|2477.74|2477.74|2474.65|2474.65|0
1582041600000|2020-02-18 16:00:00|2475.13|2475.13|2473.97|2473.97|2475.66|2475.66|2473.94|2473.94|0
1582041900000|2020-02-18 16:05:00|2473.99|2473.99|2473.76|2473.76|2474.16|2474.16|2473.35|2473.35|0
1582042200000|2020-02-18 16:10:00|2473.86|2473.86|2475.22|2475.22|2475.48|2475.48|2473.23|2473.23|0
1582042500000|2020-02-18 16:15:00|2475.17|2475.17|2475.8|2475.8|2476.36|2476.36|2474.86|2474.86|0
1582042800000|2020-02-18 16:20:00|2475.82|2475.82|2474.72|2474.72|2476.94|2476.94|2474.72|2474.72|0
1582043100000|2020-02-18 16:25:00|2474.66|2474.66|2473.84|2473.84|2474.71|2474.71|2472.57|2472.57|0
1582100100000|2020-02-19 08:15:00|2483.32|2483.32|2481.87|2481.87|2483.32|2483.32|2480.91|2480.91|0
1582100400000|2020-02-19 08:20:00|2481.61|2481.61|2479.77|2479.77|2481.61|2481.61|2478.5|2478.5|0
1582100700000|2020-02-19 08:25:00|2479.71|2479.71|2478.28|2478.28|2479.84|2479.84|2477.38|2477.38|0
1582101000000|2020-02-19 08:30:00|2478.22|2478.22|2481.42|2481.42|2481.55|2481.55|2477.92|2477.92|0
1582101300000|2020-02-19 08:35:00|2481.59|2481.59|2483.66|2483.66|2484.04|2484.04|2481.59|2481.59|0
1582101600000|2020-02-19 08:40:00|2483.72|2483.72|2482.98|2482.98|2483.82|2483.82|2482.36|2482.36|0
1582101900000|2020-02-19 08:45:00|2482.56|2482.56|2479.72|2479.72|2482.63|2482.63|2479.27|2479.27|0
1582102200000|2020-02-19 08:50:00|2479.57|2479.57|2480.77|2480.77|2481.4|2481.4|2478.78|2478.78|0
1582102500000|2020-02-19 08:55:00|2480.89|2480.89|2478.92|2478.92|2480.89|2480.89|2477.88|2477.88|0
1582102800000|2020-02-19 09:00:00|2479.05|2479.05|2480.9|2480.9|2481.24|2481.24|2479.05|2479.05|0
1582103100000|2020-02-19 09:05:00|2480.79|2480.79|2482.32|2482.32|2482.32|2482.32|2480.66|2480.66|0
1582103400000|2020-02-19 09:10:00|2481.87|2481.87|2483.41|2483.41|2483.53|2483.53|2481.58|2481.58|0
1582103700000|2020-02-19 09:15:00|2483.49|2483.49|2484.2|2484.2|2484.2|2484.2|2482.91|2482.91|0
1582104000000|2020-02-19 09:20:00|2484.37|2484.37|2483.28|2483.28|2484.92|2484.92|2483.08|2483.08|0
1582104300000|2020-02-19 09:25:00|2483.43|2483.43|2483.4|2483.4|2483.43|2483.43|2482.28|2482.28|0
1582104600000|2020-02-19 09:30:00|2483.14|2483.14|2484.77|2484.77|2484.84|2484.84|2482.32|2482.32|0
1582104900000|2020-02-19 09:35:00|2484.73|2484.73|2483.01|2483.01|2484.73|2484.73|2483.01|2483.01|0
1582105200000|2020-02-19 09:40:00|2482.97|2482.97|2480.28|2480.28|2482.97|2482.97|2480.28|2480.28|0
1582105500000|2020-02-19 09:45:00|2480.13|2480.13|2479.64|2479.64|2480.13|2480.13|2479.01|2479.01|0
1582105800000|2020-02-19 09:50:00|2479.59|2479.59|2479.57|2479.57|2480.06|2480.06|2479.48|2479.48|0
1582106100000|2020-02-19 09:55:00|2479.62|2479.62|2478.76|2478.76|2479.67|2479.67|2478.71|2478.71|0
1582106400000|2020-02-19 10:00:00|2478.71|2478.71|2477.11|2477.11|2478.71|2478.71|2477.11|2477.11|0
1582106700000|2020-02-19 10:05:00|2477.23|2477.23|2477.05|2477.05|2477.32|2477.32|2476.33|2476.33|0
1582107000000|2020-02-19 10:10:00|2477.15|2477.15|2477.36|2477.36|2477.99|2477.99|2476.64|2476.64|0
1582107300000|2020-02-19 10:15:00|2477.26|2477.26|2477.12|2477.12|2477.44|2477.44|2476.64|2476.64|0
1582107600000|2020-02-19 10:20:00|2477.08|2477.08|2478.01|2478.01|2478.01|2478.01|2476.02|2476.02|0
1582107900000|2020-02-19 10:25:00|2478.12|2478.12|2479.75|2479.75|2479.9|2479.9|2478.12|2478.12|0
1582108200000|2020-02-19 10:30:00|2479.12|2479.12|2479.12|2479.12|2479.16|2479.16|2477.62|2477.62|0
1582108500000|2020-02-19 10:35:00|2479.08|2479.08|2479.54|2479.54|2480.19|2480.19|2479.08|2479.08|0
1582108800000|2020-02-19 10:40:00|2479.59|2479.59|2480.13|2480.13|2480.13|2480.13|2479.16|2479.16|0
1582109100000|2020-02-19 10:45:00|2480.03|2480.03|2477.7|2477.7|2480.03|2480.03|2477.39|2477.39|0
1582109400000|2020-02-19 10:50:00|2477.87|2477.87|2476.4|2476.4|2478.1|2478.1|2476.39|2476.39|0
1582109700000|2020-02-19 10:55:00|2476.45|2476.45|2476.09|2476.09|2476.5|2476.5|2476.04|2476.04|0
1582110000000|2020-02-19 11:00:00|2476.04|2476.04|2478.23|2478.23|2478.53|2478.53|2475.51|2475.51|0
1582110300000|2020-02-19 11:05:00|2478.15|2478.15|2477.51|2477.51|2478.19|2478.19|2477.06|2477.06|0
1582110600000|2020-02-19 11:10:00|2477.46|2477.46|2479.72|2479.72|2479.89|2479.89|2477.46|2477.46|0
1582110900000|2020-02-19 11:15:00|2479.63|2479.63|2479.08|2479.08|2479.92|2479.92|2478.78|2478.78|0
1582111200000|2020-02-19 11:20:00|2478.98|2478.98|2478.52|2478.52|2479.48|2479.48|2478.52|2478.52|0
1582111500000|2020-02-19 11:25:00|2478.47|2478.47|2478.54|2478.54|2478.56|2478.56|2477.76|2477.76|0
1582111800000|2020-02-19 11:30:00|2478.48|2478.48|2477.17|2477.17|2478.54|2478.54|2477.17|2477.17|0
1582112100000|2020-02-19 11:35:00|2477|2477|2475.98|2475.98|2477.31|2477.31|2475.98|2475.98|0
1582112400000|2020-02-19 11:40:00|2475.67|2475.67|2477.24|2477.24|2477.56|2477.56|2475.67|2475.67|0
1582112700000|2020-02-19 11:45:00|2477.2|2477.2|2477.99|2477.99|2478.06|2478.06|2476.62|2476.62|0
1582113000000|2020-02-19 11:50:00|2478.29|2478.29|2478.5|2478.5|2478.94|2478.94|2478.02|2478.02|0
1582113300000|2020-02-19 11:55:00|2478.63|2478.63|2478.23|2478.23|2479.22|2479.22|2477.81|2477.81|0
1582113600000|2020-02-19 12:00:00|2478.47|2478.47|2480.35|2480.35|2480.82|2480.82|2478.47|2478.47|0
1582113900000|2020-02-19 12:05:00|2480.4|2480.4|2479.56|2479.56|2480.4|2480.4|2479.07|2479.07|0
1582114200000|2020-02-19 12:10:00|2479.61|2479.61|2481.62|2481.62|2481.62|2481.62|2479.61|2479.61|0
1582114500000|2020-02-19 12:15:00|2481.58|2481.58|2482.14|2482.14|2482.65|2482.65|2481.51|2481.51|0
1582114800000|2020-02-19 12:20:00|2482.08|2482.08|2481.01|2481.01|2482.11|2482.11|2480.57|2480.57|0
1582115100000|2020-02-19 12:25:00|2481.11|2481.11|2480.91|2480.91|2481.74|2481.74|2480.91|2480.91|0
1582115400000|2020-02-19 12:30:00|2480.73|2480.73|2480.89|2480.89|2481.14|2481.14|2480.47|2480.47|0
1582115700000|2020-02-19 12:35:00|2481.04|2481.04|2479.47|2479.47|2481.04|2481.04|2479.37|2479.37|0
1582116000000|2020-02-19 12:40:00|2479.42|2479.42|2479.9|2479.9|2479.96|2479.96|2479.42|2479.42|0
1582116300000|2020-02-19 12:45:00|2479.86|2479.86|2480.44|2480.44|2480.44|2480.44|2479.8|2479.8|0
1582116600000|2020-02-19 12:50:00|2480.59|2480.59|2479.33|2479.33|2481.19|2481.19|2479.04|2479.04|0
1582116900000|2020-02-19 12:55:00|2479.44|2479.44|2481.79|2481.79|2481.79|2481.79|2479.44|2479.44|0
1582117200000|2020-02-19 13:00:00|2481.75|2481.75|2481.68|2481.68|2481.95|2481.95|2481.49|2481.49|0
1582117500000|2020-02-19 13:05:00|2481.53|2481.53|2481.01|2481.01|2481.53|2481.53|2481.01|2481.01|0
1582117800000|2020-02-19 13:10:00|2480.96|2480.96|2480.93|2480.93|2481.19|2481.19|2480.75|2480.75|0
1582118100000|2020-02-19 13:15:00|2480.88|2480.88|2481.81|2481.81|2481.81|2481.81|2480.66|2480.66|0
1582118400000|2020-02-19 13:20:00|2481.75|2481.75|2481.43|2481.43|2482.22|2482.22|2481.29|2481.29|0
1582118700000|2020-02-19 13:25:00|2481.49|2481.49|2481.55|2481.55|2482.17|2482.17|2481.43|2481.43|0
1582119000000|2020-02-19 13:30:00|2481.67|2481.67|2479.36|2479.36|2482.16|2482.16|2478.96|2478.96|0
1582119300000|2020-02-19 13:35:00|2479.3|2479.3|2480.39|2480.39|2481.27|2481.27|2479.3|2479.3|0
1582119600000|2020-02-19 13:40:00|2480.33|2480.33|2479.21|2479.21|2480.33|2480.33|2479.05|2479.05|0
1582119900000|2020-02-19 13:45:00|2479.34|2479.34|2480.65|2480.65|2480.65|2480.65|2479.3|2479.3|0
1582120200000|2020-02-19 13:50:00|2480.77|2480.77|2479.66|2479.66|2480.92|2480.92|2479.54|2479.54|0
1582120500000|2020-02-19 13:55:00|2479.83|2479.83|2480.88|2480.88|2480.98|2480.98|2479.76|2479.76|0
1582120800000|2020-02-19 14:00:00|2480.9|2480.9|2480.72|2480.72|2480.9|2480.9|2479.26|2479.26|0
1582121100000|2020-02-19 14:05:00|2480.83|2480.83|2480.68|2480.68|2480.83|2480.83|2480.37|2480.37|0
1582121400000|2020-02-19 14:10:00|2480.73|2480.73|2481.33|2481.33|2482.03|2482.03|2480.68|2480.68|0
1582121700000|2020-02-19 14:15:00|2481.46|2481.46|2480.83|2480.83|2481.47|2481.47|2480.83|2480.83|0
1582122000000|2020-02-19 14:20:00|2481.13|2481.13|2481.14|2481.14|2481.44|2481.44|2480.93|2480.93|0
1582122300000|2020-02-19 14:25:00|2481.08|2481.08|2480.21|2480.21|2481.49|2481.49|2480.13|2480.13|0
1582122600000|2020-02-19 14:30:00|2480.38|2480.38|2482.13|2482.13|2482.18|2482.18|2478.83|2478.83|0
1582122900000|2020-02-19 14:35:00|2481.98|2481.98|2483.47|2483.47|2483.95|2483.95|2481.92|2481.92|0
1582123200000|2020-02-19 14:40:00|2483.15|2483.15|2484.2|2484.2|2484.87|2484.87|2483.15|2483.15|0
1582123500000|2020-02-19 14:45:00|2484.14|2484.14|2485.79|2485.79|2485.79|2485.79|2483.51|2483.51|0
1582123800000|2020-02-19 14:50:00|2485.73|2485.73|2487.4|2487.4|2488.23|2488.23|2485.67|2485.67|0
1582124100000|2020-02-19 14:55:00|2487.25|2487.25|2486.78|2486.78|2488.18|2488.18|2486.74|2486.74|0
1582124400000|2020-02-19 15:00:00|2486.9|2486.9|2487.85|2487.85|2488.16|2488.16|2486.86|2486.86|0
1582124700000|2020-02-19 15:05:00|2487.7|2487.7|2487.7|2487.7|2488.4|2488.4|2487.27|2487.27|0
1582125000000|2020-02-19 15:10:00|2487.6|2487.6|2488.09|2488.09|2488.49|2488.49|2487.14|2487.14|0
1582125300000|2020-02-19 15:15:00|2488.15|2488.15|2488.44|2488.44|2488.93|2488.93|2488.15|2488.15|0
1582125600000|2020-02-19 15:20:00|2488.57|2488.57|2486.9|2486.9|2488.61|2488.61|2486.9|2486.9|0
1582125900000|2020-02-19 15:25:00|2486.84|2486.84|2487.32|2487.32|2487.38|2487.38|2486.3|2486.3|0
1582126200000|2020-02-19 15:30:00|2487.36|2487.36|2486.49|2486.49|2487.96|2487.96|2486.49|2486.49|0
1582126500000|2020-02-19 15:35:00|2486.54|2486.54|2484.12|2484.12|2486.79|2486.79|2484.12|2484.12|0
1582126800000|2020-02-19 15:40:00|2484.25|2484.25|2485.76|2485.76|2485.9|2485.9|2484.15|2484.15|0
1582127100000|2020-02-19 15:45:00|2485.81|2485.81|2485.26|2485.26|2485.81|2485.81|2483.9|2483.9|0
1582127400000|2020-02-19 15:50:00|2485.14|2485.14|2485.16|2485.16|2486.4|2486.4|2484.2|2484.2|0
1582127700000|2020-02-19 15:55:00|2485.21|2485.21|2484.94|2484.94|2485.21|2485.21|2483.54|2483.54|0
1582128000000|2020-02-19 16:00:00|2485.06|2485.06|2488|2488|2488|2488|2484.86|2484.86|0
1582128300000|2020-02-19 16:05:00|2487.83|2487.83|2488.46|2488.46|2488.73|2488.73|2487.36|2487.36|0
1582128600000|2020-02-19 16:10:00|2488.34|2488.34|2489.56|2489.56|2489.57|2489.57|2488.28|2488.28|0
1582128900000|2020-02-19 16:15:00|2489.6|2489.6|2489.32|2489.32|2489.96|2489.96|2489.26|2489.26|0
1582129200000|2020-02-19 16:20:00|2489.17|2489.17|2491.11|2491.11|2491.11|2491.11|2488.63|2488.63|0
1582129500000|2020-02-19 16:25:00|2491.05|2491.05|2487.72|2487.72|2491.18|2491.18|2487.48|2487.48|0
1582186500000|2020-02-20 08:15:00|2502.31|2502.31|2502.6|2502.6|2506.11|2506.11|2502.31|2502.31|0
1582186800000|2020-02-20 08:20:00|2502.23|2502.23|2498.28|2498.28|2502.23|2502.23|2497.83|2497.83|0
1582187100000|2020-02-20 08:25:00|2497.66|2497.66|2496.3|2496.3|2497.72|2497.72|2494.85|2494.85|0
1582187400000|2020-02-20 08:30:00|2496.06|2496.06|2494.67|2494.67|2496.52|2496.52|2494.59|2494.59|0
1582187700000|2020-02-20 08:35:00|2494.63|2494.63|2493.22|2493.22|2494.67|2494.67|2492.97|2492.97|0
1582188000000|2020-02-20 08:40:00|2493.39|2493.39|2492.2|2492.2|2494.22|2494.22|2491.9|2491.9|0
1582188300000|2020-02-20 08:45:00|2492.07|2492.07|2493.4|2493.4|2494.41|2494.41|2492.07|2492.07|0
1582188600000|2020-02-20 08:50:00|2493.27|2493.27|2491.03|2491.03|2493.31|2493.31|2491.03|2491.03|0
1582188900000|2020-02-20 08:55:00|2491.15|2491.15|2488.62|2488.62|2491.26|2491.26|2488.56|2488.56|0
1582189200000|2020-02-20 09:00:00|2488.47|2488.47|2485.99|2485.99|2490.07|2490.07|2485.99|2485.99|0
1582189500000|2020-02-20 09:05:00|2485.93|2485.93|2482.68|2482.68|2485.93|2485.93|2482.41|2482.41|0
1582189800000|2020-02-20 09:10:00|2482.8|2482.8|2482.79|2482.79|2483.5|2483.5|2482.29|2482.29|0
1582190100000|2020-02-20 09:15:00|2482.55|2482.55|2481.93|2481.93|2482.55|2482.55|2480.64|2480.64|0
1582190400000|2020-02-20 09:20:00|2481.3|2481.3|2478.75|2478.75|2481.34|2481.34|2478.45|2478.45|0
1582190700000|2020-02-20 09:25:00|2478.63|2478.63|2479.09|2479.09|2479.59|2479.59|2478.4|2478.4|0
1582191000000|2020-02-20 09:30:00|2479.25|2479.25|2485.85|2485.85|2486.02|2486.02|2479.13|2479.13|0
1582191300000|2020-02-20 09:35:00|2485.98|2485.98|2488.76|2488.76|2488.88|2488.88|2485.98|2485.98|0
1582191600000|2020-02-20 09:40:00|2489.01|2489.01|2491.27|2491.27|2491.41|2491.41|2488.89|2488.89|0
1582191900000|2020-02-20 09:45:00|2491.15|2491.15|2492.53|2492.53|2492.61|2492.61|2490.21|2490.21|0
1582192200000|2020-02-20 09:50:00|2492.48|2492.48|2494.57|2494.57|2495.86|2495.86|2492.38|2492.38|0
1582192500000|2020-02-20 09:55:00|2494.69|2494.69|2494.69|2494.69|2496.49|2496.49|2494.69|2494.69|0
1582192800000|2020-02-20 10:00:00|2494.81|2494.81|2495.26|2495.26|2496.23|2496.23|2494.23|2494.23|0
1582193100000|2020-02-20 10:05:00|2494.96|2494.96|2493.91|2493.91|2495.44|2495.44|2493.91|2493.91|0
1582193400000|2020-02-20 10:10:00|2493.81|2493.81|2495.81|2495.81|2496.68|2496.68|2493.81|2493.81|0
1582193700000|2020-02-20 10:15:00|2495.76|2495.76|2493.32|2493.32|2495.76|2495.76|2493.32|2493.32|0
1582194000000|2020-02-20 10:20:00|2493.25|2493.25|2491.81|2491.81|2493.25|2493.25|2491.37|2491.37|0
1582194300000|2020-02-20 10:25:00|2492.01|2492.01|2492.8|2492.8|2493.34|2493.34|2492.01|2492.01|0
1582194600000|2020-02-20 10:30:00|2492.65|2492.65|2491.61|2491.61|2493.15|2493.15|2491.39|2491.39|0
1582194900000|2020-02-20 10:35:00|2491.44|2491.44|2489.65|2489.65|2491.44|2491.44|2489.65|2489.65|0
1582195200000|2020-02-20 10:40:00|2489.62|2489.62|2487.99|2487.99|2490.16|2490.16|2487.97|2487.97|0
1582195500000|2020-02-20 10:45:00|2487.87|2487.87|2485.17|2485.17|2487.91|2487.91|2484.89|2484.89|0
1582195800000|2020-02-20 10:50:00|2485.13|2485.13|2487.05|2487.05|2487.84|2487.84|2485.08|2485.08|0
1582196100000|2020-02-20 10:55:00|2486.89|2486.89|2485.95|2485.95|2486.89|2486.89|2485.95|2485.95|0
1582196400000|2020-02-20 11:00:00|2486.9|2486.9|2485.63|2485.63|2486.9|2486.9|2485.63|2485.63|0
1582196700000|2020-02-20 11:05:00|2485.58|2485.58|2486.09|2486.09|2486.1|2486.1|2484.77|2484.77|0
1582197000000|2020-02-20 11:10:00|2485.91|2485.91|2485.66|2485.66|2486.24|2486.24|2485.54|2485.54|0
1582197300000|2020-02-20 11:15:00|2485.61|2485.61|2483.94|2483.94|2487.54|2487.54|2483.89|2483.89|0
1582197600000|2020-02-20 11:20:00|2484.28|2484.28|2485.37|2485.37|2485.37|2485.37|2484.08|2484.08|0
1582197900000|2020-02-20 11:25:00|2485.4|2485.4|2487.16|2487.16|2487.92|2487.92|2485.4|2485.4|0
1582198200000|2020-02-20 11:30:00|2486.96|2486.96|2486.62|2486.62|2487.32|2487.32|2486.56|2486.56|0
1582198500000|2020-02-20 11:35:00|2486.5|2486.5|2486.56|2486.56|2487.16|2487.16|2486.5|2486.5|0
1582198800000|2020-02-20 11:40:00|2486.48|2486.48|2486.55|2486.55|2486.78|2486.78|2485.93|2485.93|0
1582199100000|2020-02-20 11:45:00|2486.61|2486.61|2488.37|2488.37|2488.37|2488.37|2486.61|2486.61|0
1582199400000|2020-02-20 11:50:00|2488.27|2488.27|2488.75|2488.75|2489.57|2489.57|2487.94|2487.94|0
1582199700000|2020-02-20 11:55:00|2488.66|2488.66|2486.2|2486.2|2489.97|2489.97|2485.91|2485.91|0
1582200000000|2020-02-20 12:00:00|2486.15|2486.15|2487.38|2487.38|2488.3|2488.3|2485.65|2485.65|0
1582200300000|2020-02-20 12:05:00|2487.25|2487.25|2487.57|2487.57|2487.79|2487.79|2486.95|2486.95|0
1582200600000|2020-02-20 12:10:00|2487.47|2487.47|2486.8|2486.8|2488.1|2488.1|2486.6|2486.6|0
1582200900000|2020-02-20 12:15:00|2486.85|2486.85|2487.81|2487.81|2487.89|2487.89|2486.84|2486.84|0
1582201200000|2020-02-20 12:20:00|2487.93|2487.93|2488.94|2488.94|2489.15|2489.15|2487.93|2487.93|0
1582201500000|2020-02-20 12:25:00|2489.09|2489.09|2489.81|2489.81|2490.08|2490.08|2489.09|2489.09|0
1582201800000|2020-02-20 12:30:00|2489.85|2489.85|2489.98|2489.98|2490.42|2490.42|2489.85|2489.85|0
1582202100000|2020-02-20 12:35:00|2489.89|2489.89|2488.2|2488.2|2489.89|2489.89|2488.09|2488.09|0
1582202400000|2020-02-20 12:40:00|2488.33|2488.33|2488.25|2488.25|2488.38|2488.38|2487.43|2487.43|0
1582202700000|2020-02-20 12:45:00|2488.19|2488.19|2487.42|2487.42|2488.19|2488.19|2487.37|2487.37|0
1582203000000|2020-02-20 12:50:00|2487.46|2487.46|2488.11|2488.11|2488.11|2488.11|2487.46|2487.46|0
1582203300000|2020-02-20 12:55:00|2488.2|2488.2|2489.94|2489.94|2489.94|2489.94|2488.2|2488.2|0
1582203600000|2020-02-20 13:00:00|2489.81|2489.81|2488.36|2488.36|2489.84|2489.84|2488.17|2488.17|0
1582203900000|2020-02-20 13:05:00|2488.49|2488.49|2485.85|2485.85|2488.49|2488.49|2485.85|2485.85|0
1582204200000|2020-02-20 13:10:00|2485.74|2485.74|2484.83|2484.83|2485.74|2485.74|2484.83|2484.83|0
1582204500000|2020-02-20 13:15:00|2484.79|2484.79|2486.42|2486.42|2486.97|2486.97|2484.79|2484.79|0
1582204800000|2020-02-20 13:20:00|2486.3|2486.3|2487.12|2487.12|2487.16|2487.16|2485.35|2485.35|0
1582205100000|2020-02-20 13:25:00|2486.99|2486.99|2486.91|2486.91|2487.19|2487.19|2486.6|2486.6|0
1582205400000|2020-02-20 13:30:00|2486.86|2486.86|2487.43|2487.43|2488.98|2488.98|2486.81|2486.81|0
1582205700000|2020-02-20 13:35:00|2487.38|2487.38|2484.75|2484.75|2487.48|2487.48|2484.75|2484.75|0
1582206000000|2020-02-20 13:40:00|2484.64|2484.64|2483.25|2483.25|2484.64|2484.64|2483.07|2483.07|0
1582206300000|2020-02-20 13:45:00|2483.16|2483.16|2482.98|2482.98|2483.38|2483.38|2482.94|2482.94|0
1582206600000|2020-02-20 13:50:00|2483.04|2483.04|2482.99|2482.99|2484.11|2484.11|2482.83|2482.83|0
1582206900000|2020-02-20 13:55:00|2483.03|2483.03|2484.11|2484.11|2485.09|2485.09|2483|2483|0
1582207200000|2020-02-20 14:00:00|2483.96|2483.96|2484.06|2484.06|2484.47|2484.47|2483.4|2483.4|0
1582207500000|2020-02-20 14:05:00|2484|2484|2482.99|2482.99|2484.12|2484.12|2482.86|2482.86|0
1582207800000|2020-02-20 14:10:00|2483.12|2483.12|2482.49|2482.49|2483.12|2483.12|2482.49|2482.49|0
1582208100000|2020-02-20 14:15:00|2482.32|2482.32|2481.69|2481.69|2482.32|2482.32|2481.48|2481.48|0
1582208400000|2020-02-20 14:20:00|2481.76|2481.76|2480.96|2480.96|2481.86|2481.86|2480.84|2480.84|0
1582208700000|2020-02-20 14:25:00|2480.9|2480.9|2482.36|2482.36|2482.54|2482.54|2480.87|2480.87|0
1582209000000|2020-02-20 14:30:00|2482.4|2482.4|2482.95|2482.95|2483.58|2483.58|2482.29|2482.29|0
1582209300000|2020-02-20 14:35:00|2482.91|2482.91|2483.46|2483.46|2483.83|2483.83|2481.9|2481.9|0
1582209600000|2020-02-20 14:40:00|2483.59|2483.59|2483.23|2483.23|2483.73|2483.73|2483.18|2483.18|0
1582209900000|2020-02-20 14:45:00|2483.19|2483.19|2481.96|2481.96|2483.24|2483.24|2481.96|2481.96|0
1582210200000|2020-02-20 14:50:00|2482.01|2482.01|2484.96|2484.96|2485.16|2485.16|2481.94|2481.94|0
1582210500000|2020-02-20 14:55:00|2485.01|2485.01|2485.56|2485.56|2486.1|2486.1|2484.9|2484.9|0
1582210800000|2020-02-20 15:00:00|2485.6|2485.6|2487.13|2487.13|2487.3|2487.3|2485.6|2485.6|0
1582211100000|2020-02-20 15:05:00|2487.17|2487.17|2489.58|2489.58|2489.91|2489.91|2487.17|2487.17|0
1582211400000|2020-02-20 15:10:00|2489.63|2489.63|2490.22|2490.22|2490.44|2490.44|2489.16|2489.16|0
1582211700000|2020-02-20 15:15:00|2490.28|2490.28|2490.5|2490.5|2491.6|2491.6|2490.19|2490.19|0
1582212000000|2020-02-20 15:20:00|2490.18|2490.18|2488.29|2488.29|2490.51|2490.51|2488|2488|0
1582212300000|2020-02-20 15:25:00|2488.24|2488.24|2490.37|2490.37|2490.64|2490.64|2488.24|2488.24|0
1582212600000|2020-02-20 15:30:00|2490.26|2490.26|2491.92|2491.92|2491.97|2491.97|2489.86|2489.86|0
1582212900000|2020-02-20 15:35:00|2491.86|2491.86|2491.98|2491.98|2492.48|2492.48|2490.89|2490.89|0
1582213200000|2020-02-20 15:40:00|2491.93|2491.93|2491.35|2491.35|2492.23|2492.23|2491.29|2491.29|0
1582213500000|2020-02-20 15:45:00|2491.4|2491.4|2490.05|2490.05|2491.45|2491.45|2490|2490|0
1582213800000|2020-02-20 15:50:00|2490.01|2490.01|2492.28|2492.28|2492.67|2492.67|2490.01|2490.01|0
1582214100000|2020-02-20 15:55:00|2492.39|2492.39|2490.79|2490.79|2493.1|2493.1|2490.63|2490.63|0
1582214400000|2020-02-20 16:00:00|2490.75|2490.75|2491.12|2491.12|2491.52|2491.52|2490.25|2490.25|0
1582214700000|2020-02-20 16:05:00|2491.18|2491.18|2490.97|2490.97|2491.29|2491.29|2490.34|2490.34|0
1582215000000|2020-02-20 16:10:00|2490.92|2490.92|2488.74|2488.74|2491|2491|2488.74|2488.74|0
1582215300000|2020-02-20 16:15:00|2488.69|2488.69|2486.73|2486.73|2488.77|2488.77|2486.62|2486.62|0
1582215600000|2020-02-20 16:20:00|2486.69|2486.69|2486.84|2486.84|2487.1|2487.1|2485.94|2485.94|0
1582215900000|2020-02-20 16:25:00|2486.82|2486.82|2482.26|2482.26|2486.97|2486.97|2481.85|2481.85|0
1582272900000|2020-02-21 08:15:00|2472.21|2472.21|2480.92|2480.92|2480.92|2480.92|2471.92|2471.92|0
1582273200000|2020-02-21 08:20:00|2480.61|2480.61|2479.04|2479.04|2480.61|2480.61|2478.11|2478.11|0
1582273500000|2020-02-21 08:25:00|2479.67|2479.67|2478.12|2478.12|2480.69|2480.69|2478.12|2478.12|0
1582273800000|2020-02-21 08:30:00|2478.49|2478.49|2486.21|2486.21|2487.9|2487.9|2478.49|2478.49|0
1582274100000|2020-02-21 08:35:00|2486.16|2486.16|2486.2|2486.2|2486.65|2486.65|2484.61|2484.61|0
1582274400000|2020-02-21 08:40:00|2486.33|2486.33|2484.7|2484.7|2487.66|2487.66|2484.26|2484.26|0
1582274700000|2020-02-21 08:45:00|2484.78|2484.78|2481|2481|2484.95|2484.95|2481|2481|0
1582275000000|2020-02-21 08:50:00|2480.75|2480.75|2481.06|2481.06|2481.12|2481.12|2480.35|2480.35|0
1582275300000|2020-02-21 08:55:00|2480.43|2480.43|2479.78|2479.78|2480.5|2480.5|2479.32|2479.32|0
1582275600000|2020-02-21 09:00:00|2479.89|2479.89|2481.49|2481.49|2482.48|2482.48|2479.81|2479.81|0
1582275900000|2020-02-21 09:05:00|2481.43|2481.43|2478.48|2478.48|2482.19|2482.19|2478.48|2478.48|0
1582276200000|2020-02-21 09:10:00|2478.75|2478.75|2478.43|2478.43|2479.17|2479.17|2478.25|2478.25|0
1582276500000|2020-02-21 09:15:00|2478.56|2478.56|2479.27|2479.27|2479.47|2479.47|2477.84|2477.84|0
1582276800000|2020-02-21 09:20:00|2479.5|2479.5|2481.67|2481.67|2481.97|2481.97|2479.04|2479.04|0
1582277100000|2020-02-21 09:25:00|2481.35|2481.35|2483.71|2483.71|2484.06|2484.06|2481.35|2481.35|0
1582277400000|2020-02-21 09:30:00|2483.29|2483.29|2482.6|2482.6|2484.06|2484.06|2481.94|2481.94|0
1582277700000|2020-02-21 09:35:00|2482.66|2482.66|2482.6|2482.6|2483.09|2483.09|2482.5|2482.5|0
1582278000000|2020-02-21 09:40:00|2482.5|2482.5|2484.49|2484.49|2484.59|2484.59|2482.41|2482.41|0
1582278300000|2020-02-21 09:45:00|2484.43|2484.43|2484.24|2484.24|2484.64|2484.64|2484.06|2484.06|0
1582278600000|2020-02-21 09:50:00|2484.12|2484.12|2480.57|2480.57|2484.63|2484.63|2480.57|2480.57|0
1582278900000|2020-02-21 09:55:00|2480.52|2480.52|2482.24|2482.24|2482.24|2482.24|2480.24|2480.24|0
1582279200000|2020-02-21 10:00:00|2482.18|2482.18|2482.56|2482.56|2483.6|2483.6|2482.18|2482.18|0
1582279500000|2020-02-21 10:05:00|2482.26|2482.26|2481.34|2481.34|2483.09|2483.09|2481.34|2481.34|0
1582279800000|2020-02-21 10:10:00|2481.22|2481.22|2481.29|2481.29|2481.55|2481.55|2480.99|2480.99|0
1582280100000|2020-02-21 10:15:00|2481.24|2481.24|2485.14|2485.14|2485.14|2485.14|2481.24|2481.24|0
1582280400000|2020-02-21 10:20:00|2485.29|2485.29|2485.01|2485.01|2485.55|2485.55|2483.4|2483.4|0
1582280700000|2020-02-21 10:25:00|2485.05|2485.05|2483.15|2483.15|2486.1|2486.1|2482.98|2482.98|0
1582281000000|2020-02-21 10:30:00|2483.11|2483.11|2481.03|2481.03|2483.37|2483.37|2481.03|2481.03|0
1582281300000|2020-02-21 10:35:00|2481.07|2481.07|2481.19|2481.19|2481.6|2481.6|2481|2481|0
1582281600000|2020-02-21 10:40:00|2481.14|2481.14|2480.35|2480.35|2481.53|2481.53|2480.35|2480.35|0
1582281900000|2020-02-21 10:45:00|2480.31|2480.31|2480.08|2480.08|2480.36|2480.36|2479.78|2479.78|0
1582282200000|2020-02-21 10:50:00|2479.99|2479.99|2481.73|2481.73|2481.73|2481.73|2479.51|2479.51|0
1582282500000|2020-02-21 10:55:00|2481.78|2481.78|2482.08|2482.08|2482.49|2482.49|2481.59|2481.59|0
1582282800000|2020-02-21 11:00:00|2482.14|2482.14|2481|2481|2482.39|2482.39|2481|2481|0
1582283100000|2020-02-21 11:05:00|2481.06|2481.06|2480.85|2480.85|2481.71|2481.71|2480.85|2480.85|0
1582283400000|2020-02-21 11:10:00|2481.1|2481.1|2482.28|2482.28|2482.28|2482.28|2481.07|2481.07|0
1582283700000|2020-02-21 11:15:00|2482.32|2482.32|2482.38|2482.38|2482.66|2482.66|2482.12|2482.12|0
1582284000000|2020-02-21 11:20:00|2482.34|2482.34|2482.21|2482.21|2482.46|2482.46|2482.21|2482.21|0
1582284300000|2020-02-21 11:25:00|2482.16|2482.16|2482.61|2482.61|2482.74|2482.74|2481.55|2481.55|0
1582284600000|2020-02-21 11:30:00|2482.71|2482.71|2483.71|2483.71|2484.03|2484.03|2482.71|2482.71|0
1582284900000|2020-02-21 11:35:00|2483.59|2483.59|2482.37|2482.37|2483.59|2483.59|2481.45|2481.45|0
1582285200000|2020-02-21 11:40:00|2482.33|2482.33|2482.59|2482.59|2482.59|2482.59|2481.85|2481.85|0
1582285500000|2020-02-21 11:45:00|2482.47|2482.47|2482.57|2482.57|2482.79|2482.79|2482.34|2482.34|0
1582285800000|2020-02-21 11:50:00|2482.52|2482.52|2481.43|2481.43|2482.56|2482.56|2481.14|2481.14|0
1582286100000|2020-02-21 11:55:00|2481.49|2481.49|2480.05|2480.05|2481.79|2481.79|2480.05|2480.05|0
1582286400000|2020-02-21 12:00:00|2480.15|2480.15|2480.84|2480.84|2481.42|2481.42|2480.09|2480.09|0
1582286700000|2020-02-21 12:05:00|2480.79|2480.79|2479.96|2479.96|2481.14|2481.14|2479.91|2479.91|0
1582287000000|2020-02-21 12:10:00|2480.09|2480.09|2481.47|2481.47|2481.52|2481.52|2480.09|2480.09|0
1582287300000|2020-02-21 12:15:00|2481.71|2481.71|2481.6|2481.6|2481.71|2481.71|2481.36|2481.36|0
1582287600000|2020-02-21 12:20:00|2481.65|2481.65|2481.12|2481.12|2481.86|2481.86|2481.12|2481.12|0
1582287900000|2020-02-21 12:25:00|2481.24|2481.24|2481.64|2481.64|2481.81|2481.81|2481|2481|0
1582288200000|2020-02-21 12:30:00|2481.49|2481.49|2480.11|2480.11|2481.57|2481.57|2479.82|2479.82|0
1582288500000|2020-02-21 12:35:00|2480.21|2480.21|2480.22|2480.22|2480.78|2480.78|2480.21|2480.21|0
1582288800000|2020-02-21 12:40:00|2480.17|2480.17|2480.19|2480.19|2480.3|2480.3|2480.13|2480.13|0
1582289100000|2020-02-21 12:45:00|2480.27|2480.27|2481.25|2481.25|2481.39|2481.39|2480.27|2480.27|0
1582289400000|2020-02-21 12:50:00|2481.5|2481.5|2481.74|2481.74|2481.95|2481.95|2481.5|2481.5|0
1582289700000|2020-02-21 12:55:00|2482.06|2482.06|2483.81|2483.81|2483.81|2483.81|2481.94|2481.94|0
1582290000000|2020-02-21 13:00:00|2483.86|2483.86|2483.26|2483.26|2483.86|2483.86|2483.21|2483.21|0
1582290300000|2020-02-21 13:05:00|2483.18|2483.18|2482.16|2482.16|2483.18|2483.18|2482.16|2482.16|0
1582290600000|2020-02-21 13:10:00|2482.01|2482.01|2480.5|2480.5|2482.01|2482.01|2480.43|2480.43|0
1582290900000|2020-02-21 13:15:00|2480.45|2480.45|2479.97|2479.97|2480.64|2480.64|2479.72|2479.72|0
1582291200000|2020-02-21 13:20:00|2480.02|2480.02|2478.9|2478.9|2480.02|2480.02|2478.9|2478.9|0
1582291500000|2020-02-21 13:25:00|2478.93|2478.93|2480.02|2480.02|2480.02|2480.02|2478.69|2478.69|0
1582291800000|2020-02-21 13:30:00|2480.07|2480.07|2479.18|2479.18|2480.07|2480.07|2479.18|2479.18|0
1582292100000|2020-02-21 13:35:00|2479.28|2479.28|2478.72|2478.72|2479.84|2479.84|2478.72|2478.72|0
1582292400000|2020-02-21 13:40:00|2478.61|2478.61|2479.38|2479.38|2479.38|2479.38|2478.61|2478.61|0
1582292700000|2020-02-21 13:45:00|2479.35|2479.35|2478.82|2478.82|2479.55|2479.55|2478.21|2478.21|0
1582293000000|2020-02-21 13:50:00|2478.87|2478.87|2478.34|2478.34|2478.87|2478.87|2478.02|2478.02|0
1582293300000|2020-02-21 13:55:00|2478.39|2478.39|2478.07|2478.07|2478.39|2478.39|2477.95|2477.95|0
1582293600000|2020-02-21 14:00:00|2478.01|2478.01|2479.14|2479.14|2479.14|2479.14|2477.79|2477.79|0
1582293900000|2020-02-21 14:05:00|2479.24|2479.24|2478.92|2478.92|2479.43|2479.43|2478.88|2478.88|0
1582294200000|2020-02-21 14:10:00|2478.77|2478.77|2479.86|2479.86|2480.06|2480.06|2478.4|2478.4|0
1582294500000|2020-02-21 14:15:00|2480.01|2480.01|2480.37|2480.37|2480.55|2480.55|2479.48|2479.48|0
1582294800000|2020-02-21 14:20:00|2480.43|2480.43|2481.43|2481.43|2482.07|2482.07|2480.43|2480.43|0
1582295100000|2020-02-21 14:25:00|2481.32|2481.32|2480.52|2480.52|2481.32|2481.32|2480.26|2480.26|0
1582295400000|2020-02-21 14:30:00|2480.56|2480.56|2480.41|2480.41|2481.75|2481.75|2480.17|2480.17|0
1582295700000|2020-02-21 14:35:00|2480.46|2480.46|2479.1|2479.1|2480.46|2480.46|2478.9|2478.9|0
1582296000000|2020-02-21 14:40:00|2478.96|2478.96|2477.93|2477.93|2478.96|2478.96|2477.78|2477.78|0
1582296300000|2020-02-21 14:45:00|2477.81|2477.81|2473.16|2473.16|2477.81|2477.81|2473.16|2473.16|0
1582296600000|2020-02-21 14:50:00|2473.31|2473.31|2473.47|2473.47|2474.57|2474.57|2473.05|2473.05|0
1582296900000|2020-02-21 14:55:00|2473.43|2473.43|2473.19|2473.19|2473.86|2473.86|2473.07|2473.07|0
1582297200000|2020-02-21 15:00:00|2473.25|2473.25|2471.52|2471.52|2473.25|2473.25|2471.52|2471.52|0
1582297500000|2020-02-21 15:05:00|2471.48|2471.48|2471.4|2471.4|2472.33|2472.33|2470.47|2470.47|0
1582297800000|2020-02-21 15:10:00|2471.35|2471.35|2470.79|2470.79|2471.35|2471.35|2469.39|2469.39|0
1582298100000|2020-02-21 15:15:00|2470.51|2470.51|2468.04|2468.04|2471.11|2471.11|2467.75|2467.75|0
1582298400000|2020-02-21 15:20:00|2468.02|2468.02|2469.27|2469.27|2469.27|2469.27|2467.55|2467.55|0
1582298700000|2020-02-21 15:25:00|2469.57|2469.57|2467.84|2467.84|2469.82|2469.82|2467.79|2467.79|0
1582299000000|2020-02-21 15:30:00|2467.69|2467.69|2464.97|2464.97|2467.74|2467.74|2464.97|2464.97|0
1582299300000|2020-02-21 15:35:00|2465.05|2465.05|2462.99|2462.99|2465.43|2465.43|2462.99|2462.99|0
1582299600000|2020-02-21 15:40:00|2462.86|2462.86|2460.13|2460.13|2462.86|2462.86|2460.09|2460.09|0
1582299900000|2020-02-21 15:45:00|2460.09|2460.09|2460.59|2460.59|2460.81|2460.81|2458.91|2458.91|0
1582300200000|2020-02-21 15:50:00|2460.54|2460.54|2462.63|2462.63|2462.68|2462.68|2460.54|2460.54|0
1582300500000|2020-02-21 15:55:00|2462.56|2462.56|2464.22|2464.22|2464.46|2464.46|2462.27|2462.27|0
1582300800000|2020-02-21 16:00:00|2464.16|2464.16|2465.71|2465.71|2466.32|2466.32|2464.16|2464.16|0
1582301100000|2020-02-21 16:05:00|2465.86|2465.86|2466.08|2466.08|2466.25|2466.25|2465.32|2465.32|0
1582301400000|2020-02-21 16:10:00|2466.12|2466.12|2465.96|2465.96|2466.34|2466.34|2465.52|2465.52|0
1582301700000|2020-02-21 16:15:00|2466.01|2466.01|2466.21|2466.21|2466.58|2466.58|2465.81|2465.81|0
1582302000000|2020-02-21 16:20:00|2466.23|2466.23|2468.79|2468.79|2469.57|2469.57|2466.23|2466.23|0
1582302300000|2020-02-21 16:25:00|2468.76|2468.76|2470.95|2470.95|2471.47|2471.47|2468.65|2468.65|0
1582532100000|2020-02-24 08:15:00|2414.46|2414.46|2415.73|2415.73|2416.07|2416.07|2412.96|2412.96|0
1582532400000|2020-02-24 08:20:00|2415.64|2415.64|2413.01|2413.01|2415.77|2415.77|2412.6|2412.6|0
1582532700000|2020-02-24 08:25:00|2412.84|2412.84|2408.97|2408.97|2413.2|2413.2|2408.97|2408.97|0
1582533000000|2020-02-24 08:30:00|2408.84|2408.84|2403.88|2403.88|2408.91|2408.91|2399.54|2399.54|0
1582533300000|2020-02-24 08:35:00|2403.71|2403.71|2400.93|2400.93|2403.89|2403.89|2400.38|2400.38|0
1582533600000|2020-02-24 08:40:00|2401.04|2401.04|2401.33|2401.33|2402.13|2402.13|2399.31|2399.31|0
1582533900000|2020-02-24 08:45:00|2401.28|2401.28|2401.4|2401.4|2402.64|2402.64|2399.28|2399.28|0
1582534200000|2020-02-24 08:50:00|2401.29|2401.29|2403.09|2403.09|2403.09|2403.09|2400.95|2400.95|0
1582534500000|2020-02-24 08:55:00|2403.22|2403.22|2400.67|2400.67|2404.95|2404.95|2400.67|2400.67|0
1582534800000|2020-02-24 09:00:00|2400.55|2400.55|2398.42|2398.42|2401.29|2401.29|2397.55|2397.55|0
1582535100000|2020-02-24 09:05:00|2398.63|2398.63|2396.88|2396.88|2398.78|2398.78|2396.33|2396.33|0
1582535400000|2020-02-24 09:10:00|2397.12|2397.12|2394.54|2394.54|2397.76|2397.76|2394.19|2394.19|0
1582535700000|2020-02-24 09:15:00|2394.4|2394.4|2392.22|2392.22|2394.62|2394.62|2392.14|2392.14|0
1582536000000|2020-02-24 09:20:00|2392.11|2392.11|2392.12|2392.12|2393.09|2393.09|2391.62|2391.62|0
1582536300000|2020-02-24 09:25:00|2392.06|2392.06|2389.63|2389.63|2392.15|2392.15|2389.07|2389.07|0
1582536600000|2020-02-24 09:30:00|2389.55|2389.55|2387.66|2387.66|2390.91|2390.91|2387.05|2387.05|0
1582536900000|2020-02-24 09:35:00|2387.56|2387.56|2388.76|2388.76|2388.94|2388.94|2386.12|2386.12|0
1582537200000|2020-02-24 09:40:00|2388.59|2388.59|2388.43|2388.43|2388.71|2388.71|2386.45|2386.45|0
1582537500000|2020-02-24 09:45:00|2388.81|2388.81|2392.54|2392.54|2392.54|2392.54|2388.81|2388.81|0
1582537800000|2020-02-24 09:50:00|2392.66|2392.66|2392.11|2392.11|2393.25|2393.25|2391.79|2391.79|0
1582538100000|2020-02-24 09:55:00|2391.47|2391.47|2394.13|2394.13|2394.13|2394.13|2391.42|2391.42|0
1582538400000|2020-02-24 10:00:00|2393.98|2393.98|2391.73|2391.73|2393.98|2393.98|2390.39|2390.39|0
1582538700000|2020-02-24 10:05:00|2391.6|2391.6|2388.54|2388.54|2392.02|2392.02|2388.41|2388.41|0
1582539000000|2020-02-24 10:10:00|2388.48|2388.48|2386.35|2386.35|2388.51|2388.51|2386.35|2386.35|0
1582539300000|2020-02-24 10:15:00|2386.29|2386.29|2386.25|2386.25|2386.29|2386.29|2385.17|2385.17|0
1582539600000|2020-02-24 10:20:00|2386.2|2386.2|2386.34|2386.34|2387.61|2387.61|2386.2|2386.2|0
1582539900000|2020-02-24 10:25:00|2386.51|2386.51|2385.55|2385.55|2386.51|2386.51|2385.23|2385.23|0
1582540200000|2020-02-24 10:30:00|2385.42|2385.42|2383.53|2383.53|2385.42|2385.42|2383.53|2383.53|0
1582540500000|2020-02-24 10:35:00|2383.57|2383.57|2384.4|2384.4|2384.76|2384.76|2383.57|2383.57|0
1582540800000|2020-02-24 10:40:00|2384.09|2384.09|2386.03|2386.03|2386.24|2386.24|2384.09|2384.09|0
1582541100000|2020-02-24 10:45:00|2386.14|2386.14|2386.2|2386.2|2386.68|2386.68|2385.66|2385.66|0
1582541400000|2020-02-24 10:50:00|2386.14|2386.14|2384.96|2384.96|2386.71|2386.71|2384.9|2384.9|0
1582541700000|2020-02-24 10:55:00|2384.85|2384.85|2384.93|2384.93|2385.73|2385.73|2384.55|2384.55|0
1582542000000|2020-02-24 11:00:00|2384.98|2384.98|2383.74|2383.74|2385.96|2385.96|2382.86|2382.86|0
1582542300000|2020-02-24 11:05:00|2383.72|2383.72|2381.06|2381.06|2384.44|2384.44|2380.99|2380.99|0
1582542600000|2020-02-24 11:10:00|2381.12|2381.12|2380.95|2380.95|2381.12|2381.12|2378.95|2378.95|0
1582542900000|2020-02-24 11:15:00|2381.08|2381.08|2382.42|2382.42|2382.42|2382.42|2380.31|2380.31|0
1582543200000|2020-02-24 11:20:00|2382.52|2382.52|2383.86|2383.86|2385.58|2385.58|2382.52|2382.52|0
1582543500000|2020-02-24 11:25:00|2383.6|2383.6|2382.67|2382.67|2383.6|2383.6|2381.75|2381.75|0
1582543800000|2020-02-24 11:30:00|2382.63|2382.63|2383.41|2383.41|2383.55|2383.55|2382.33|2382.33|0
1582544100000|2020-02-24 11:35:00|2383.45|2383.45|2385.52|2385.52|2385.52|2385.52|2382.91|2382.91|0
1582544400000|2020-02-24 11:40:00|2385.64|2385.64|2385.37|2385.37|2386.19|2386.19|2384.73|2384.73|0
1582544700000|2020-02-24 11:45:00|2385.48|2385.48|2383.3|2383.3|2385.48|2385.48|2383.27|2383.27|0
1582545000000|2020-02-24 11:50:00|2383.34|2383.34|2384.75|2384.75|2385.2|2385.2|2383.23|2383.23|0
1582545300000|2020-02-24 11:55:00|2384.63|2384.63|2383.99|2383.99|2384.76|2384.76|2383.17|2383.17|0
1582545600000|2020-02-24 12:00:00|2383.6|2383.6|2387.8|2387.8|2387.94|2387.94|2383.6|2383.6|0
1582545900000|2020-02-24 12:05:00|2387.97|2387.97|2389.87|2389.87|2391.21|2391.21|2387.97|2387.97|0
1582546200000|2020-02-24 12:10:00|2389.82|2389.82|2390.69|2390.69|2390.99|2390.99|2389.43|2389.43|0
1582546500000|2020-02-24 12:15:00|2390.38|2390.38|2389.88|2389.88|2390.38|2390.38|2388.95|2388.95|0
1582546800000|2020-02-24 12:20:00|2390|2390|2391.27|2391.27|2391.36|2391.36|2389.61|2389.61|0
1582547100000|2020-02-24 12:25:00|2391|2391|2391.64|2391.64|2392.34|2392.34|2390.92|2390.92|0
1582547400000|2020-02-24 12:30:00|2391.77|2391.77|2390.99|2390.99|2391.86|2391.86|2390.82|2390.82|0
1582547700000|2020-02-24 12:35:00|2391.04|2391.04|2385.52|2385.52|2391.04|2391.04|2385.52|2385.52|0
1582548000000|2020-02-24 12:40:00|2385.35|2385.35|2381.72|2381.72|2385.35|2385.35|2381.72|2381.72|0
1582548300000|2020-02-24 12:45:00|2381.69|2381.69|2381.11|2381.11|2381.69|2381.69|2379.93|2379.93|0
1582548600000|2020-02-24 12:50:00|2381.03|2381.03|2378.41|2378.41|2381.59|2381.59|2378.41|2378.41|0
1582548900000|2020-02-24 12:55:00|2378.24|2378.24|2378.03|2378.03|2378.24|2378.24|2377.14|2377.14|0
1582549200000|2020-02-24 13:00:00|2377.9|2377.9|2376.81|2376.81|2378.48|2378.48|2376.81|2376.81|0
1582549500000|2020-02-24 13:05:00|2376.75|2376.75|2375.34|2375.34|2376.75|2376.75|2375.34|2375.34|0
1582549800000|2020-02-24 13:10:00|2375.19|2375.19|2376.23|2376.23|2376.3|2376.3|2374.51|2374.51|0
1582550100000|2020-02-24 13:15:00|2376.17|2376.17|2374.74|2374.74|2376.28|2376.28|2374.61|2374.61|0
1582550400000|2020-02-24 13:20:00|2374.66|2374.66|2374.91|2374.91|2376.26|2376.26|2374.66|2374.66|0
1582550700000|2020-02-24 13:25:00|2374.64|2374.64|2374.2|2374.2|2374.64|2374.64|2372.09|2372.09|0
1582551000000|2020-02-24 13:30:00|2374.16|2374.16|2369.34|2369.34|2374.2|2374.2|2369.34|2369.34|0
1582551300000|2020-02-24 13:35:00|2369.46|2369.46|2370.49|2370.49|2371.34|2371.34|2369.46|2369.46|0
1582551600000|2020-02-24 13:40:00|2370.04|2370.04|2367.17|2367.17|2370.16|2370.16|2367.07|2367.07|0
1582551900000|2020-02-24 13:45:00|2367.13|2367.13|2365.31|2365.31|2367.18|2367.18|2365.31|2365.31|0
1582552200000|2020-02-24 13:50:00|2365.39|2365.39|2364.65|2364.65|2365.39|2365.39|2364.25|2364.25|0
1582552500000|2020-02-24 13:55:00|2364.68|2364.68|2365.77|2365.77|2366.17|2366.17|2364.68|2364.68|0
1582552800000|2020-02-24 14:00:00|2365.92|2365.92|2367.31|2367.31|2367.6|2367.6|2365.92|2365.92|0
1582553100000|2020-02-24 14:05:00|2367.43|2367.43|2365.14|2365.14|2367.47|2367.47|2365.08|2365.08|0
1582553400000|2020-02-24 14:10:00|2364.99|2364.99|2362.23|2362.23|2364.99|2364.99|2362.23|2362.23|0
1582553700000|2020-02-24 14:15:00|2362.21|2362.21|2361.25|2361.25|2362.21|2362.21|2360.92|2360.92|0
1582554000000|2020-02-24 14:20:00|2361.13|2361.13|2361.41|2361.41|2362.23|2362.23|2360.49|2360.49|0
1582554300000|2020-02-24 14:25:00|2361.35|2361.35|2359.69|2359.69|2362.02|2362.02|2359.43|2359.43|0
1582554600000|2020-02-24 14:30:00|2359.63|2359.63|2367.08|2367.08|2367.08|2367.08|2357.98|2357.98|0
1582554900000|2020-02-24 14:35:00|2367.2|2367.2|2369.55|2369.55|2369.76|2369.76|2367.2|2367.2|0
1582555200000|2020-02-24 14:40:00|2370.18|2370.18|2369.69|2369.69|2370.5|2370.5|2365.04|2365.04|0
1582555500000|2020-02-24 14:45:00|2369.54|2369.54|2370.74|2370.74|2372.77|2372.77|2369.54|2369.54|0
1582555800000|2020-02-24 14:50:00|2370.8|2370.8|2374.76|2374.76|2374.76|2374.76|2370.1|2370.1|0
1582556100000|2020-02-24 14:55:00|2374.91|2374.91|2374.78|2374.78|2375.78|2375.78|2373.95|2373.95|0
1582556400000|2020-02-24 15:00:00|2374.47|2374.47|2377.53|2377.53|2377.85|2377.85|2374.47|2374.47|0
1582556700000|2020-02-24 15:05:00|2377.87|2377.87|2380.17|2380.17|2380.25|2380.25|2377.3|2377.3|0
1582557000000|2020-02-24 15:10:00|2380.26|2380.26|2382.15|2382.15|2382.68|2382.68|2379.55|2379.55|0
1582557300000|2020-02-24 15:15:00|2382.1|2382.1|2380.07|2380.07|2382.58|2382.58|2379.96|2379.96|0
1582557600000|2020-02-24 15:20:00|2380.02|2380.02|2375.52|2375.52|2380.02|2380.02|2375.48|2375.48|0
1582557900000|2020-02-24 15:25:00|2375.21|2375.21|2375.11|2375.11|2375.96|2375.96|2374.54|2374.54|0
1582558200000|2020-02-24 15:30:00|2375.15|2375.15|2372.55|2372.55|2375.21|2375.21|2372.03|2372.03|0
1582558500000|2020-02-24 15:35:00|2372.51|2372.51|2368.54|2368.54|2372.56|2372.56|2367.81|2367.81|0
1582558800000|2020-02-24 15:40:00|2368.24|2368.24|2369.24|2369.24|2369.27|2369.27|2367.24|2367.24|0
1582559100000|2020-02-24 15:45:00|2368.93|2368.93|2368.96|2368.96|2369.17|2369.17|2365.8|2365.8|0
1582559400000|2020-02-24 15:50:00|2369.26|2369.26|2369.41|2369.41|2371|2371|2369.11|2369.11|0
1582559700000|2020-02-24 15:55:00|2369.49|2369.49|2369.86|2369.86|2370.48|2370.48|2368.31|2368.31|0
1582560000000|2020-02-24 16:00:00|2369.54|2369.54|2366.39|2366.39|2370.15|2370.15|2366.39|2366.39|0
1582560300000|2020-02-24 16:05:00|2366.35|2366.35|2367.17|2367.17|2368.02|2368.02|2365.15|2365.15|0
1582560600000|2020-02-24 16:10:00|2367.12|2367.12|2366.39|2366.39|2367.41|2367.41|2366.05|2366.05|0
1582560900000|2020-02-24 16:15:00|2366.07|2366.07|2368.34|2368.34|2368.34|2368.34|2366.07|2366.07|0
1582561200000|2020-02-24 16:20:00|2368.39|2368.39|2367.47|2367.47|2369.35|2369.35|2366.93|2366.93|0
1582561500000|2020-02-24 16:25:00|2367.41|2367.41|2366.8|2366.8|2368.95|2368.95|2366.35|2366.35|0
1582618500000|2020-02-25 08:15:00|2384.73|2384.73|2382.44|2382.44|2384.78|2384.78|2381.69|2381.69|0
1582618800000|2020-02-25 08:20:00|2382.54|2382.54|2381.72|2381.72|2382.74|2382.74|2378.75|2378.75|0
1582619100000|2020-02-25 08:25:00|2381.52|2381.52|2377.28|2377.28|2381.67|2381.67|2377.11|2377.11|0
1582619400000|2020-02-25 08:30:00|2377.11|2377.11|2381.49|2381.49|2381.49|2381.49|2376.38|2376.38|0
1582619700000|2020-02-25 08:35:00|2381.55|2381.55|2374.11|2374.11|2382.32|2382.32|2374.11|2374.11|0
1582620000000|2020-02-25 08:40:00|2374.26|2374.26|2370.44|2370.44|2374.79|2374.79|2370.43|2370.43|0
1582620300000|2020-02-25 08:45:00|2370.67|2370.67|2368.72|2368.72|2371.2|2371.2|2368.72|2368.72|0
1582620600000|2020-02-25 08:50:00|2368.67|2368.67|2368.04|2368.04|2370.43|2370.43|2367.86|2367.86|0
1582620900000|2020-02-25 08:55:00|2367.89|2367.89|2366.78|2366.78|2367.89|2367.89|2366.16|2366.16|0
1582621200000|2020-02-25 09:00:00|2366.61|2366.61|2366.92|2366.92|2368.63|2368.63|2366.56|2366.56|0
1582621500000|2020-02-25 09:05:00|2366.28|2366.28|2361.5|2361.5|2366.28|2366.28|2361.5|2361.5|0
1582621800000|2020-02-25 09:10:00|2361.44|2361.44|2358.79|2358.79|2361.49|2361.49|2358.27|2358.27|0
1582622100000|2020-02-25 09:15:00|2358.85|2358.85|2358.99|2358.99|2360.86|2360.86|2358.77|2358.77|0
1582622400000|2020-02-25 09:20:00|2359.04|2359.04|2359.57|2359.57|2359.86|2359.86|2356.89|2356.89|0
1582622700000|2020-02-25 09:25:00|2359.87|2359.87|2360.6|2360.6|2363.17|2363.17|2358.93|2358.93|0
1582623000000|2020-02-25 09:30:00|2360.51|2360.51|2357|2357|2360.97|2360.97|2355.82|2355.82|0
1582623300000|2020-02-25 09:35:00|2356.91|2356.91|2357.11|2357.11|2358.1|2358.1|2354.85|2354.85|0
1582623600000|2020-02-25 09:40:00|2356.87|2356.87|2356.22|2356.22|2356.99|2356.99|2355.5|2355.5|0
1582623900000|2020-02-25 09:45:00|2356.35|2356.35|2355.23|2355.23|2357.7|2357.7|2355.23|2355.23|0
1582624200000|2020-02-25 09:50:00|2355.11|2355.11|2355.56|2355.56|2355.62|2355.62|2353.95|2353.95|0
1582624500000|2020-02-25 09:55:00|2355.52|2355.52|2355.17|2355.17|2355.79|2355.79|2354.89|2354.89|0
1582624800000|2020-02-25 10:00:00|2354.87|2354.87|2354.18|2354.18|2354.87|2354.87|2352.81|2352.81|0
1582625100000|2020-02-25 10:05:00|2354.08|2354.08|2353.69|2353.69|2355.1|2355.1|2353.56|2353.56|0
1582625400000|2020-02-25 10:10:00|2353.63|2353.63|2352.59|2352.59|2354.1|2354.1|2351.58|2351.58|0
1582625700000|2020-02-25 10:15:00|2352.51|2352.51|2349.95|2349.95|2352.56|2352.56|2349.95|2349.95|0
1582626000000|2020-02-25 10:20:00|2349.93|2349.93|2348.98|2348.98|2351.14|2351.14|2348.76|2348.76|0
1582626300000|2020-02-25 10:25:00|2349.02|2349.02|2345.54|2345.54|2349.02|2349.02|2345.33|2345.33|0
1582626600000|2020-02-25 10:30:00|2345.48|2345.48|2343.5|2343.5|2345.48|2345.48|2340.97|2340.97|0
1582626900000|2020-02-25 10:35:00|2343.65|2343.65|2344.85|2344.85|2344.85|2344.85|2342.04|2342.04|0
1582627200000|2020-02-25 10:40:00|2344.81|2344.81|2343.3|2343.3|2344.81|2344.81|2341.58|2341.58|0
1582627500000|2020-02-25 10:45:00|2343.24|2343.24|2343.24|2343.24|2343.24|2343.24|2340.57|2340.57|0
1582627800000|2020-02-25 10:50:00|2343.2|2343.2|2344.21|2344.21|2345.31|2345.31|2343.1|2343.1|0
1582628100000|2020-02-25 10:55:00|2344.16|2344.16|2344.96|2344.96|2344.96|2344.96|2343.53|2343.53|0
1582628400000|2020-02-25 11:00:00|2345.11|2345.11|2344.13|2344.13|2345.11|2345.11|2342.23|2342.23|0
1582628700000|2020-02-25 11:05:00|2344.03|2344.03|2343.28|2343.28|2344.08|2344.08|2342.39|2342.39|0
1582629000000|2020-02-25 11:10:00|2343.15|2343.15|2344.14|2344.14|2344.18|2344.18|2342.58|2342.58|0
1582629300000|2020-02-25 11:15:00|2344.08|2344.08|2344.51|2344.51|2344.51|2344.51|2343.55|2343.55|0
1582629600000|2020-02-25 11:20:00|2344.57|2344.57|2344.7|2344.7|2345.75|2345.75|2344.57|2344.57|0
1582629900000|2020-02-25 11:25:00|2344.4|2344.4|2346.2|2346.2|2346.2|2346.2|2343.19|2343.19|0
1582630200000|2020-02-25 11:30:00|2346.26|2346.26|2348.31|2348.31|2348.48|2348.48|2345.91|2345.91|0
1582630500000|2020-02-25 11:35:00|2348.37|2348.37|2349.99|2349.99|2350.13|2350.13|2348.37|2348.37|0
1582630800000|2020-02-25 11:40:00|2350.09|2350.09|2349.34|2349.34|2350.88|2350.88|2348.97|2348.97|0
1582631100000|2020-02-25 11:45:00|2349.29|2349.29|2349.29|2349.29|2349.92|2349.92|2349.04|2349.04|0
1582631400000|2020-02-25 11:50:00|2349.15|2349.15|2351.17|2351.17|2352.2|2352.2|2349.15|2349.15|0
1582631700000|2020-02-25 11:55:00|2351.12|2351.12|2348.92|2348.92|2351.24|2351.24|2348.92|2348.92|0
1582632000000|2020-02-25 12:00:00|2348.18|2348.18|2348.19|2348.19|2349.52|2349.52|2347.95|2347.95|0
1582632300000|2020-02-25 12:05:00|2348.07|2348.07|2347.09|2347.09|2348.23|2348.23|2346.89|2346.89|0
1582632600000|2020-02-25 12:10:00|2347.14|2347.14|2345.91|2345.91|2347.24|2347.24|2344.71|2344.71|0
1582632900000|2020-02-25 12:15:00|2345.96|2345.96|2347.02|2347.02|2347.17|2347.17|2345.9|2345.9|0
1582633200000|2020-02-25 12:20:00|2346.97|2346.97|2350.25|2350.25|2350.59|2350.59|2346.62|2346.62|0
1582633500000|2020-02-25 12:25:00|2350.14|2350.14|2349.89|2349.89|2351.01|2351.01|2349.85|2349.85|0
1582633800000|2020-02-25 12:30:00|2349.98|2349.98|2349.87|2349.87|2350.53|2350.53|2349.51|2349.51|0
1582634100000|2020-02-25 12:35:00|2349.82|2349.82|2354.41|2354.41|2354.66|2354.66|2349.82|2349.82|0
1582634400000|2020-02-25 12:40:00|2354.35|2354.35|2353.51|2353.51|2354.93|2354.93|2353.44|2353.44|0
1582634700000|2020-02-25 12:45:00|2353.56|2353.56|2355.29|2355.29|2355.58|2355.58|2353.17|2353.17|0
1582635000000|2020-02-25 12:50:00|2355.13|2355.13|2356.95|2356.95|2357.19|2357.19|2354.51|2354.51|0
1582635300000|2020-02-25 12:55:00|2356.8|2356.8|2354.81|2354.81|2356.8|2356.8|2354.68|2354.68|0
1582635600000|2020-02-25 13:00:00|2354.76|2354.76|2353.62|2353.62|2354.76|2354.76|2353.62|2353.62|0
1582635900000|2020-02-25 13:05:00|2353.75|2353.75|2353.07|2353.07|2354.34|2354.34|2353.04|2353.04|0
1582636200000|2020-02-25 13:10:00|2353.36|2353.36|2351.49|2351.49|2353.38|2353.38|2350.9|2350.9|0
1582636500000|2020-02-25 13:15:00|2351.34|2351.34|2349.84|2349.84|2351.34|2351.34|2349.11|2349.11|0
1582636800000|2020-02-25 13:20:00|2349.78|2349.78|2350.7|2350.7|2350.83|2350.83|2349.6|2349.6|0
1582637100000|2020-02-25 13:25:00|2350.73|2350.73|2350.41|2350.41|2351.08|2351.08|2349.39|2349.39|0
1582637400000|2020-02-25 13:30:00|2350.36|2350.36|2350.17|2350.17|2350.55|2350.55|2348.53|2348.53|0
1582637700000|2020-02-25 13:35:00|2350.23|2350.23|2350.53|2350.53|2351.07|2351.07|2350.14|2350.14|0
1582638000000|2020-02-25 13:40:00|2350.41|2350.41|2349.59|2349.59|2350.68|2350.68|2349.59|2349.59|0
1582638300000|2020-02-25 13:45:00|2349.48|2349.48|2348.29|2348.29|2349.79|2349.79|2348.24|2348.24|0
1582638600000|2020-02-25 13:50:00|2348.18|2348.18|2345.75|2345.75|2348.18|2348.18|2345.75|2345.75|0
1582638900000|2020-02-25 13:55:00|2345.9|2345.9|2346.24|2346.24|2347.19|2347.19|2345.9|2345.9|0
1582639200000|2020-02-25 14:00:00|2346.28|2346.28|2345.55|2345.55|2346.42|2346.42|2344.94|2344.94|0
1582639500000|2020-02-25 14:05:00|2345.52|2345.52|2343.54|2343.54|2345.52|2345.52|2343.54|2343.54|0
1582639800000|2020-02-25 14:10:00|2343.48|2343.48|2342.63|2342.63|2344.28|2344.28|2341.58|2341.58|0
1582640100000|2020-02-25 14:15:00|2342.5|2342.5|2343.18|2343.18|2343.7|2343.7|2342.5|2342.5|0
1582640400000|2020-02-25 14:20:00|2343.24|2343.24|2342.21|2342.21|2343.24|2343.24|2341.6|2341.6|0
1582640700000|2020-02-25 14:25:00|2342.24|2342.24|2342.84|2342.84|2343.02|2343.02|2341.15|2341.15|0
1582641000000|2020-02-25 14:30:00|2342.89|2342.89|2340.75|2340.75|2344|2344|2340.15|2340.15|0
1582641300000|2020-02-25 14:35:00|2340.69|2340.69|2340.95|2340.95|2342.7|2342.7|2340.63|2340.63|0
1582641600000|2020-02-25 14:40:00|2340.82|2340.82|2336.45|2336.45|2340.82|2340.82|2335.76|2335.76|0
1582641900000|2020-02-25 14:45:00|2336.17|2336.17|2331.49|2331.49|2336.17|2336.17|2328.65|2328.65|0
1582642200000|2020-02-25 14:50:00|2331.55|2331.55|2329.7|2329.7|2332.05|2332.05|2329.45|2329.45|0
1582642500000|2020-02-25 14:55:00|2329.82|2329.82|2328.33|2328.33|2329.87|2329.87|2327.97|2327.97|0
1582642800000|2020-02-25 15:00:00|2327.84|2327.84|2326.87|2326.87|2329.9|2329.9|2326.77|2326.77|0
1582643100000|2020-02-25 15:05:00|2326.92|2326.92|2327.11|2327.11|2329.19|2329.19|2326.92|2326.92|0
1582643400000|2020-02-25 15:10:00|2327.07|2327.07|2327.73|2327.73|2329.4|2329.4|2325.99|2325.99|0
1582643700000|2020-02-25 15:15:00|2327.62|2327.62|2327.67|2327.67|2330.16|2330.16|2327.62|2327.62|0
1582644000000|2020-02-25 15:20:00|2327.62|2327.62|2326.85|2326.85|2328.76|2328.76|2326.85|2326.85|0
1582644300000|2020-02-25 15:25:00|2326.83|2326.83|2320.16|2320.16|2326.83|2326.83|2319.95|2319.95|0
1582644600000|2020-02-25 15:30:00|2320.4|2320.4|2317.31|2317.31|2322.45|2322.45|2316.92|2316.92|0
1582644900000|2020-02-25 15:35:00|2317.29|2317.29|2320.38|2320.38|2321.09|2321.09|2314.51|2314.51|0
1582645200000|2020-02-25 15:40:00|2320.23|2320.23|2322.87|2322.87|2322.92|2322.92|2318.82|2318.82|0
1582645500000|2020-02-25 15:45:00|2322.93|2322.93|2318.69|2318.69|2324.27|2324.27|2318.69|2318.69|0
1582645800000|2020-02-25 15:50:00|2318.72|2318.72|2316.44|2316.44|2319.93|2319.93|2315.23|2315.23|0
1582646100000|2020-02-25 15:55:00|2316.49|2316.49|2316.3|2316.3|2316.79|2316.79|2315.01|2315.01|0
1582646400000|2020-02-25 16:00:00|2316.45|2316.45|2314.87|2314.87|2317.99|2317.99|2314.82|2314.82|0
1582646700000|2020-02-25 16:05:00|2314.85|2314.85|2315.4|2315.4|2317.26|2317.26|2313.69|2313.69|0
1582647000000|2020-02-25 16:10:00|2315.34|2315.34|2315.44|2315.44|2316.2|2316.2|2314.47|2314.47|0
1582647300000|2020-02-25 16:15:00|2315.35|2315.35|2313.89|2313.89|2315.79|2315.79|2312.99|2312.99|0
1582647600000|2020-02-25 16:20:00|2313.99|2313.99|2314.32|2314.32|2315.79|2315.79|2313.39|2313.39|0
1582647900000|2020-02-25 16:25:00|2314.26|2314.26|2316.16|2316.16|2317.36|2317.36|2313.9|2313.9|0
1582704900000|2020-02-26 08:15:00|2281.01|2281.01|2277.48|2277.48|2281.35|2281.35|2276.92|2276.92|0
1582705200000|2020-02-26 08:20:00|2277.6|2277.6|2277.01|2277.01|2280.38|2280.38|2276.44|2276.44|0
1582705500000|2020-02-26 08:25:00|2276.38|2276.38|2271.83|2271.83|2276.38|2276.38|2271.05|2271.05|0
1582705800000|2020-02-26 08:30:00|2272.27|2272.27|2270.4|2270.4|2275.23|2275.23|2270.17|2270.17|0
1582706100000|2020-02-26 08:35:00|2270.71|2270.71|2270.57|2270.57|2273.37|2273.37|2270.18|2270.18|0
1582706400000|2020-02-26 08:40:00|2270.26|2270.26|2264.73|2264.73|2270.26|2270.26|2264.41|2264.41|0
1582706700000|2020-02-26 08:45:00|2264.43|2264.43|2259.77|2259.77|2264.43|2264.43|2258.38|2258.38|0
1582707000000|2020-02-26 08:50:00|2260.18|2260.18|2258.68|2258.68|2261.84|2261.84|2257.41|2257.41|0
1582707300000|2020-02-26 08:55:00|2258.8|2258.8|2258.09|2258.09|2259.21|2259.21|2256.79|2256.79|0
1582707600000|2020-02-26 09:00:00|2258.04|2258.04|2249.05|2249.05|2258.66|2258.66|2249.05|2249.05|0
1582707900000|2020-02-26 09:05:00|2248.75|2248.75|2237.72|2237.72|2248.75|2248.75|2237.63|2237.63|0
1582708200000|2020-02-26 09:10:00|2237.9|2237.9|2236.97|2236.97|2237.9|2237.9|2233.57|2233.57|0
1582708500000|2020-02-26 09:15:00|2236.85|2236.85|2245.05|2245.05|2245.86|2245.86|2236.85|2236.85|0
1582708800000|2020-02-26 09:20:00|2244.92|2244.92|2246.59|2246.59|2248.07|2248.07|2241.18|2241.18|0
1582709100000|2020-02-26 09:25:00|2246.53|2246.53|2248.8|2248.8|2248.93|2248.93|2244.88|2244.88|0
1582709400000|2020-02-26 09:30:00|2248.62|2248.62|2247.85|2247.85|2248.68|2248.68|2246.27|2246.27|0
1582709700000|2020-02-26 09:35:00|2248.14|2248.14|2253.55|2253.55|2254.03|2254.03|2247.76|2247.76|0
1582710000000|2020-02-26 09:40:00|2253.73|2253.73|2257.52|2257.52|2259.63|2259.63|2253.51|2253.51|0
1582710300000|2020-02-26 09:45:00|2257.76|2257.76|2257.99|2257.99|2259|2259|2256.7|2256.7|0
1582710600000|2020-02-26 09:50:00|2258.31|2258.31|2262.2|2262.2|2262.93|2262.93|2258.06|2258.06|0
1582710900000|2020-02-26 09:55:00|2262.14|2262.14|2256.95|2256.95|2262.18|2262.18|2256.62|2256.62|0
1582711200000|2020-02-26 10:00:00|2257.29|2257.29|2263.47|2263.47|2263.7|2263.7|2257.29|2257.29|0
1582711500000|2020-02-26 10:05:00|2263.56|2263.56|2270.13|2270.13|2270.13|2270.13|2263.27|2263.27|0
1582711800000|2020-02-26 10:10:00|2270.31|2270.31|2265.34|2265.34|2270.31|2270.31|2265.34|2265.34|0
1582712100000|2020-02-26 10:15:00|2265.64|2265.64|2266.54|2266.54|2267.17|2267.17|2265.05|2265.05|0
1582712400000|2020-02-26 10:20:00|2266.5|2266.5|2263.31|2263.31|2268.86|2268.86|2263.31|2263.31|0
1582712700000|2020-02-26 10:25:00|2263.24|2263.24|2266.77|2266.77|2267.08|2267.08|2263.2|2263.2|0
1582713000000|2020-02-26 10:30:00|2266.83|2266.83|2272.43|2272.43|2272.52|2272.52|2266.34|2266.34|0
1582713300000|2020-02-26 10:35:00|2272.38|2272.38|2268.61|2268.61|2272.48|2272.48|2268.61|2268.61|0
1582713600000|2020-02-26 10:40:00|2268.57|2268.57|2266.94|2266.94|2268.72|2268.72|2266.15|2266.15|0
1582713900000|2020-02-26 10:45:00|2266.89|2266.89|2259.65|2259.65|2267.04|2267.04|2259.65|2259.65|0
1582714200000|2020-02-26 10:50:00|2259.7|2259.7|2257.55|2257.55|2259.92|2259.92|2256.82|2256.82|0
1582714500000|2020-02-26 10:55:00|2257.5|2257.5|2254.82|2254.82|2258.07|2258.07|2254.82|2254.82|0
1582714800000|2020-02-26 11:00:00|2255.12|2255.12|2255.42|2255.42|2256.04|2256.04|2254.78|2254.78|0
1582715100000|2020-02-26 11:05:00|2255.52|2255.52|2259.98|2259.98|2261.25|2261.25|2254.81|2254.81|0
1582715400000|2020-02-26 11:10:00|2260.13|2260.13|2261.13|2261.13|2261.96|2261.96|2259.3|2259.3|0
1582715700000|2020-02-26 11:15:00|2261.07|2261.07|2263.57|2263.57|2263.57|2263.57|2261.07|2261.07|0
1582716000000|2020-02-26 11:20:00|2263.62|2263.62|2266.3|2266.3|2267.02|2267.02|2263.62|2263.62|0
1582716300000|2020-02-26 11:25:00|2266.47|2266.47|2268.73|2268.73|2268.73|2268.73|2266.47|2266.47|0
1582716600000|2020-02-26 11:30:00|2268.62|2268.62|2268.21|2268.21|2269.75|2269.75|2268.21|2268.21|0
1582716900000|2020-02-26 11:35:00|2268.15|2268.15|2269.53|2269.53|2269.99|2269.99|2267.62|2267.62|0
1582717200000|2020-02-26 11:40:00|2269.58|2269.58|2274.3|2274.3|2274.35|2274.35|2269.58|2269.58|0
1582717500000|2020-02-26 11:45:00|2274.36|2274.36|2273.24|2273.24|2274.36|2274.36|2272.8|2272.8|0
1582717800000|2020-02-26 11:50:00|2273.6|2273.6|2274.4|2274.4|2275.36|2275.36|2273.47|2273.47|0
1582718100000|2020-02-26 11:55:00|2274.58|2274.58|2271.65|2271.65|2275.18|2275.18|2271.65|2271.65|0
1582718400000|2020-02-26 12:00:00|2271.55|2271.55|2271.81|2271.81|2272.85|2272.85|2270.09|2270.09|0
1582718700000|2020-02-26 12:05:00|2271.76|2271.76|2275.02|2275.02|2275.02|2275.02|2271.42|2271.42|0
1582719000000|2020-02-26 12:10:00|2275.13|2275.13|2273.99|2273.99|2275.76|2275.76|2273.4|2273.4|0
1582719300000|2020-02-26 12:15:00|2274.11|2274.11|2272.15|2272.15|2274.65|2274.65|2272.15|2272.15|0
1582719600000|2020-02-26 12:20:00|2272.3|2272.3|2268.39|2268.39|2272.49|2272.49|2268.08|2268.08|0
1582719900000|2020-02-26 12:25:00|2268.07|2268.07|2269.7|2269.7|2269.97|2269.97|2268.02|2268.02|0
1582720200000|2020-02-26 12:30:00|2269.8|2269.8|2267.79|2267.79|2270.25|2270.25|2267.03|2267.03|0
1582720500000|2020-02-26 12:35:00|2267.75|2267.75|2265.09|2265.09|2267.98|2267.98|2264.62|2264.62|0
1582720800000|2020-02-26 12:40:00|2265.14|2265.14|2267.21|2267.21|2267.21|2267.21|2265.04|2265.04|0
1582721100000|2020-02-26 12:45:00|2267.11|2267.11|2270.01|2270.01|2270.01|2270.01|2266.7|2266.7|0
1582721400000|2020-02-26 12:50:00|2270.31|2270.31|2271.75|2271.75|2272.68|2272.68|2270.31|2270.31|0
1582721700000|2020-02-26 12:55:00|2271.64|2271.64|2272.53|2272.53|2272.98|2272.98|2269.81|2269.81|0
1582722000000|2020-02-26 13:00:00|2272.68|2272.68|2273.27|2273.27|2273.81|2273.81|2272.68|2272.68|0
1582722300000|2020-02-26 13:05:00|2273.42|2273.42|2272.4|2272.4|2273.42|2273.42|2272.02|2272.02|0
1582722600000|2020-02-26 13:10:00|2272.3|2272.3|2270.11|2270.11|2272.93|2272.93|2269.84|2269.84|0
1582722900000|2020-02-26 13:15:00|2270.16|2270.16|2270.64|2270.64|2270.64|2270.64|2269.14|2269.14|0
1582723200000|2020-02-26 13:20:00|2271.28|2271.28|2274.79|2274.79|2274.79|2274.79|2271.28|2271.28|0
1582723500000|2020-02-26 13:25:00|2274.85|2274.85|2274.54|2274.54|2275.53|2275.53|2274.38|2274.38|0
1582723800000|2020-02-26 13:30:00|2274.07|2274.07|2277.34|2277.34|2277.55|2277.55|2273.76|2273.76|0
1582724100000|2020-02-26 13:35:00|2277.22|2277.22|2279.39|2279.39|2279.52|2279.52|2277.22|2277.22|0
1582724400000|2020-02-26 13:40:00|2279.7|2279.7|2277.07|2277.07|2279.7|2279.7|2276.6|2276.6|0
1582724700000|2020-02-26 13:45:00|2277.17|2277.17|2275.98|2275.98|2277.35|2277.35|2275.13|2275.13|0
1582725000000|2020-02-26 13:50:00|2275.67|2275.67|2274.72|2274.72|2276.62|2276.62|2274.2|2274.2|0
1582725300000|2020-02-26 13:55:00|2274.6|2274.6|2276.55|2276.55|2276.55|2276.55|2273.79|2273.79|0
1582725600000|2020-02-26 14:00:00|2276.67|2276.67|2278.3|2278.3|2278.94|2278.94|2276.67|2276.67|0
1582725900000|2020-02-26 14:05:00|2278.34|2278.34|2278.86|2278.86|2279.68|2279.68|2277.82|2277.82|0
1582726200000|2020-02-26 14:10:00|2278.98|2278.98|2279.57|2279.57|2280.28|2280.28|2278.71|2278.71|0
1582726500000|2020-02-26 14:15:00|2279.65|2279.65|2280.34|2280.34|2280.35|2280.35|2279.14|2279.14|0
1582726800000|2020-02-26 14:20:00|2280.4|2280.4|2283.4|2283.4|2283.55|2283.55|2280.4|2280.4|0
1582727100000|2020-02-26 14:25:00|2283.35|2283.35|2282.42|2282.42|2283.35|2283.35|2281.97|2281.97|0
1582727400000|2020-02-26 14:30:00|2282.27|2282.27|2282.72|2282.72|2284.18|2284.18|2280.27|2280.27|0
1582727700000|2020-02-26 14:35:00|2282.84|2282.84|2286.28|2286.28|2286.45|2286.45|2281.99|2281.99|0
1582728000000|2020-02-26 14:40:00|2286.24|2286.24|2291.71|2291.71|2291.98|2291.98|2285.47|2285.47|0
1582728300000|2020-02-26 14:45:00|2291.76|2291.76|2285.22|2285.22|2291.76|2291.76|2285.1|2285.1|0
1582728600000|2020-02-26 14:50:00|2285.34|2285.34|2286.61|2286.61|2287.62|2287.62|2283.85|2283.85|0
1582728900000|2020-02-26 14:55:00|2286.71|2286.71|2283.4|2283.4|2286.71|2286.71|2283.4|2283.4|0
1582729200000|2020-02-26 15:00:00|2283.28|2283.28|2276.23|2276.23|2283.28|2283.28|2276.18|2276.18|0
1582729500000|2020-02-26 15:05:00|2276.18|2276.18|2276.72|2276.72|2276.76|2276.76|2274.13|2274.13|0
1582729800000|2020-02-26 15:10:00|2276.83|2276.83|2280.01|2280.01|2280.01|2280.01|2274.39|2274.39|0
1582730100000|2020-02-26 15:15:00|2280.05|2280.05|2284.32|2284.32|2285.19|2285.19|2280.05|2280.05|0
1582730400000|2020-02-26 15:20:00|2284.64|2284.64|2282.69|2282.69|2286.27|2286.27|2282.69|2282.69|0
1582730700000|2020-02-26 15:25:00|2282.65|2282.65|2279.78|2279.78|2282.93|2282.93|2279.78|2279.78|0
1582731000000|2020-02-26 15:30:00|2279.82|2279.82|2280.63|2280.63|2281.11|2281.11|2278.62|2278.62|0
1582731300000|2020-02-26 15:35:00|2280.53|2280.53|2282.09|2282.09|2283.1|2283.1|2280.44|2280.44|0
1582731600000|2020-02-26 15:40:00|2281.98|2281.98|2287.29|2287.29|2287.29|2287.29|2281.98|2281.98|0
1582731900000|2020-02-26 15:45:00|2287.16|2287.16|2286.37|2286.37|2287.76|2287.76|2285.59|2285.59|0
1582732200000|2020-02-26 15:50:00|2286.81|2286.81|2284.75|2284.75|2288.51|2288.51|2284.57|2284.57|0
1582732500000|2020-02-26 15:55:00|2284.81|2284.81|2282.76|2282.76|2285.81|2285.81|2282.76|2282.76|0
1582732800000|2020-02-26 16:00:00|2282.8|2282.8|2280.9|2280.9|2282.8|2282.8|2279.99|2279.99|0
1582733100000|2020-02-26 16:05:00|2280.84|2280.84|2277.42|2277.42|2280.97|2280.97|2277.42|2277.42|0
1582733400000|2020-02-26 16:10:00|2277.27|2277.27|2274|2274|2277.28|2277.28|2272.86|2272.86|0
1582733700000|2020-02-26 16:15:00|2274.32|2274.32|2279.29|2279.29|2279.29|2279.29|2274.26|2274.26|0
1582734000000|2020-02-26 16:20:00|2279.34|2279.34|2281.6|2281.6|2281.87|2281.87|2279.34|2279.34|0
1582734300000|2020-02-26 16:25:00|2281.69|2281.69|2282.24|2282.24|2283.08|2283.08|2281.22|2281.22|0
1582791300000|2020-02-27 08:15:00|2227.88|2227.88|2228.81|2228.81|2229.95|2229.95|2223.81|2223.81|0
1582791600000|2020-02-27 08:20:00|2229.26|2229.26|2228.3|2228.3|2231.28|2231.28|2226.98|2226.98|0
1582791900000|2020-02-27 08:25:00|2228.34|2228.34|2223.67|2223.67|2228.34|2228.34|2222.66|2222.66|0
1582792200000|2020-02-27 08:30:00|2223.79|2223.79|2216.09|2216.09|2223.79|2223.79|2215.49|2215.49|0
1582792500000|2020-02-27 08:35:00|2215.69|2215.69|2210.99|2210.99|2216.13|2216.13|2210.99|2210.99|0
1582792800000|2020-02-27 08:40:00|2210.67|2210.67|2210.9|2210.9|2212.18|2212.18|2209.37|2209.37|0
1582793100000|2020-02-27 08:45:00|2210.76|2210.76|2208.29|2208.29|2211.27|2211.27|2208.18|2208.18|0
1582793400000|2020-02-27 08:50:00|2208.53|2208.53|2208.78|2208.78|2213.25|2213.25|2206.67|2206.67|0
1582793700000|2020-02-27 08:55:00|2208.73|2208.73|2214.31|2214.31|2215.93|2215.93|2207.9|2207.9|0
1582794000000|2020-02-27 09:00:00|2214.18|2214.18|2217.21|2217.21|2217.21|2217.21|2212.97|2212.97|0
1582794300000|2020-02-27 09:05:00|2217.26|2217.26|2212.79|2212.79|2217.26|2217.26|2212.41|2212.41|0
1582794600000|2020-02-27 09:10:00|2212.73|2212.73|2211.6|2211.6|2214|2214|2210.82|2210.82|0
1582794900000|2020-02-27 09:15:00|2211.36|2211.36|2207.38|2207.38|2211.77|2211.77|2207.13|2207.13|0
1582795200000|2020-02-27 09:20:00|2207.44|2207.44|2208.46|2208.46|2208.46|2208.46|2204.66|2204.66|0
1582795500000|2020-02-27 09:25:00|2208.34|2208.34|2211.22|2211.22|2211.86|2211.86|2207.45|2207.45|0
1582795800000|2020-02-27 09:30:00|2210.92|2210.92|2212.24|2212.24|2214.28|2214.28|2210.61|2210.61|0
1582796100000|2020-02-27 09:35:00|2212.18|2212.18|2208.64|2208.64|2212.73|2212.73|2205.74|2205.74|0
1582796400000|2020-02-27 09:40:00|2208.79|2208.79|2209.01|2209.01|2210.86|2210.86|2208.79|2208.79|0
1582796700000|2020-02-27 09:45:00|2208.71|2208.71|2207.89|2207.89|2208.71|2208.71|2206.45|2206.45|0
1582797000000|2020-02-27 09:50:00|2207.94|2207.94|2205.78|2205.78|2208.05|2208.05|2204.86|2204.86|0
1582797300000|2020-02-27 09:55:00|2205.63|2205.63|2203.2|2203.2|2206.33|2206.33|2202.89|2202.89|0
1582797600000|2020-02-27 10:00:00|2203.37|2203.37|2201.07|2201.07|2205.56|2205.56|2199.91|2199.91|0
1582797900000|2020-02-27 10:05:00|2200.77|2200.77|2199.65|2199.65|2201.12|2201.12|2196.9|2196.9|0
1582798200000|2020-02-27 10:10:00|2199.8|2199.8|2198.59|2198.59|2201.47|2201.47|2198.13|2198.13|0
1582798500000|2020-02-27 10:15:00|2198.47|2198.47|2199.28|2199.28|2199.46|2199.46|2197.07|2197.07|0
1582798800000|2020-02-27 10:20:00|2199.13|2199.13|2197.57|2197.57|2199.25|2199.25|2197.57|2197.57|0
1582799100000|2020-02-27 10:25:00|2197.49|2197.49|2194.03|2194.03|2197.49|2197.49|2193.34|2193.34|0
1582799400000|2020-02-27 10:30:00|2194.14|2194.14|2197.22|2197.22|2199.26|2199.26|2194.14|2194.14|0
1582799700000|2020-02-27 10:35:00|2197.09|2197.09|2198.22|2198.22|2198.54|2198.54|2196.97|2196.97|0
1582800000000|2020-02-27 10:40:00|2198.28|2198.28|2197.32|2197.32|2198.48|2198.48|2195.96|2195.96|0
1582800300000|2020-02-27 10:45:00|2197.19|2197.19|2191.68|2191.68|2197.19|2197.19|2191.68|2191.68|0
1582800600000|2020-02-27 10:50:00|2191.63|2191.63|2188.55|2188.55|2191.68|2191.68|2187.99|2187.99|0
1582800900000|2020-02-27 10:55:00|2188.7|2188.7|2185.7|2185.7|2188.81|2188.81|2185.7|2185.7|0
1582801200000|2020-02-27 11:00:00|2185.38|2185.38|2184.44|2184.44|2186.42|2186.42|2183.36|2183.36|0
1582801500000|2020-02-27 11:05:00|2184.32|2184.32|2183.28|2183.28|2184.32|2184.32|2182.3|2182.3|0
1582801800000|2020-02-27 11:10:00|2183.05|2183.05|2182.52|2182.52|2183.13|2183.13|2181.94|2181.94|0
1582802100000|2020-02-27 11:15:00|2182.22|2182.22|2184.94|2184.94|2187.13|2187.13|2181.97|2181.97|0
1582802400000|2020-02-27 11:20:00|2184.83|2184.83|2185.82|2185.82|2185.94|2185.94|2183.53|2183.53|0
1582802700000|2020-02-27 11:25:00|2185.67|2185.67|2186.33|2186.33|2186.33|2186.33|2184.22|2184.22|0
1582803000000|2020-02-27 11:30:00|2186.26|2186.26|2182.82|2182.82|2186.26|2186.26|2182.71|2182.71|0
1582803300000|2020-02-27 11:35:00|2182.88|2182.88|2185.46|2185.46|2185.46|2185.46|2182.74|2182.74|0
1582803600000|2020-02-27 11:40:00|2185.57|2185.57|2185.48|2185.48|2186.03|2186.03|2184.55|2184.55|0
1582803900000|2020-02-27 11:45:00|2185.31|2185.31|2185.17|2185.17|2186.37|2186.37|2184.89|2184.89|0
1582804200000|2020-02-27 11:50:00|2185.2|2185.2|2187.38|2187.38|2187.56|2187.56|2185.11|2185.11|0
1582804500000|2020-02-27 11:55:00|2187.5|2187.5|2184.17|2184.17|2187.5|2187.5|2184.17|2184.17|0
1582804800000|2020-02-27 12:00:00|2183.77|2183.77|2180.01|2180.01|2185.18|2185.18|2179.82|2179.82|0
1582805100000|2020-02-27 12:05:00|2180.16|2180.16|2180.96|2180.96|2183.57|2183.57|2179.6|2179.6|0
1582805400000|2020-02-27 12:10:00|2180.85|2180.85|2182.87|2182.87|2182.87|2182.87|2180.24|2180.24|0
1582805700000|2020-02-27 12:15:00|2182.9|2182.9|2180.92|2180.92|2182.96|2182.96|2180.1|2180.1|0
1582806000000|2020-02-27 12:20:00|2180.87|2180.87|2176.27|2176.27|2180.87|2180.87|2176.15|2176.15|0
1582806300000|2020-02-27 12:25:00|2176.21|2176.21|2172.9|2172.9|2177.94|2177.94|2172.9|2172.9|0
1582806600000|2020-02-27 12:30:00|2172.84|2172.84|2177.32|2177.32|2178.06|2178.06|2172.32|2172.32|0
1582806900000|2020-02-27 12:35:00|2177.42|2177.42|2175.6|2175.6|2177.81|2177.81|2175.6|2175.6|0
1582807200000|2020-02-27 12:40:00|2175.66|2175.66|2174.62|2174.62|2175.79|2175.79|2173.69|2173.69|0
1582807500000|2020-02-27 12:45:00|2174.56|2174.56|2174.94|2174.94|2175.09|2175.09|2173.04|2173.04|0
1582807800000|2020-02-27 12:50:00|2174.97|2174.97|2175.14|2175.14|2176.87|2176.87|2174.97|2174.97|0
1582808100000|2020-02-27 12:55:00|2175.02|2175.02|2173.95|2173.95|2175.02|2175.02|2173.65|2173.65|0
1582808400000|2020-02-27 13:00:00|2173.88|2173.88|2175.77|2175.77|2175.77|2175.77|2172.72|2172.72|0
1582808700000|2020-02-27 13:05:00|2175.9|2175.9|2173.38|2173.38|2175.9|2175.9|2173.19|2173.19|0
1582809000000|2020-02-27 13:10:00|2173.15|2173.15|2169.67|2169.67|2173.32|2173.32|2169.67|2169.67|0
1582809300000|2020-02-27 13:15:00|2169.72|2169.72|2165.49|2165.49|2170.25|2170.25|2164.9|2164.9|0
1582809600000|2020-02-27 13:20:00|2165.55|2165.55|2163.38|2163.38|2165.74|2165.74|2161.2|2161.2|0
1582809900000|2020-02-27 13:25:00|2164.65|2164.65|2168.34|2168.34|2169.08|2169.08|2164.65|2164.65|0
1582810200000|2020-02-27 13:30:00|2168.19|2168.19|2168.71|2168.71|2170.01|2170.01|2167.39|2167.39|0
1582810500000|2020-02-27 13:35:00|2168.65|2168.65|2164.75|2164.75|2168.65|2168.65|2164.75|2164.75|0
1582810800000|2020-02-27 13:40:00|2164.69|2164.69|2169.28|2169.28|2169.76|2169.76|2164.69|2164.69|0
1582811100000|2020-02-27 13:45:00|2169.37|2169.37|2168.42|2168.42|2169.37|2169.37|2167.59|2167.59|0
1582811400000|2020-02-27 13:50:00|2168.48|2168.48|2166.19|2166.19|2168.48|2168.48|2165.07|2165.07|0
1582811700000|2020-02-27 13:55:00|2166.25|2166.25|2166.96|2166.96|2167.02|2167.02|2164.79|2164.79|0
1582812000000|2020-02-27 14:00:00|2167.05|2167.05|2166.68|2166.68|2167.13|2167.13|2164.73|2164.73|0
1582812300000|2020-02-27 14:05:00|2166.66|2166.66|2160.49|2160.49|2166.66|2166.66|2159.98|2159.98|0
1582812600000|2020-02-27 14:10:00|2160.25|2160.25|2159.69|2159.69|2160.81|2160.81|2157.55|2157.55|0
1582812900000|2020-02-27 14:15:00|2159.63|2159.63|2161.46|2161.46|2161.62|2161.62|2159.43|2159.43|0
1582813200000|2020-02-27 14:20:00|2161.29|2161.29|2161.66|2161.66|2161.66|2161.66|2159.61|2159.61|0
1582813500000|2020-02-27 14:25:00|2161.62|2161.62|2159.49|2159.49|2161.92|2161.92|2159.17|2159.17|0
1582813800000|2020-02-27 14:30:00|2159.35|2159.35|2160.48|2160.48|2162.04|2162.04|2157.62|2157.62|0
1582814100000|2020-02-27 14:35:00|2160.24|2160.24|2171.51|2171.51|2171.51|2171.51|2159.72|2159.72|0
1582814400000|2020-02-27 14:40:00|2171.56|2171.56|2161.32|2161.32|2171.91|2171.91|2161.32|2161.32|0
1582814700000|2020-02-27 14:45:00|2161.21|2161.21|2159.88|2159.88|2161.37|2161.37|2157.99|2157.99|0
1582815000000|2020-02-27 14:50:00|2159.91|2159.91|2161.11|2161.11|2162.08|2162.08|2159.42|2159.42|0
1582815300000|2020-02-27 14:55:00|2160.98|2160.98|2161.98|2161.98|2163.82|2163.82|2160.94|2160.94|0
1582815600000|2020-02-27 15:00:00|2162.04|2162.04|2156.47|2156.47|2163.2|2163.2|2156.2|2156.2|0
1582815900000|2020-02-27 15:05:00|2156.42|2156.42|2158.7|2158.7|2160.58|2160.58|2156.42|2156.42|0
1582816200000|2020-02-27 15:10:00|2158.61|2158.61|2160.47|2160.47|2160.7|2160.7|2157.91|2157.91|0
1582816500000|2020-02-27 15:15:00|2160.29|2160.29|2156.99|2156.99|2160.29|2160.29|2155.55|2155.55|0
1582816800000|2020-02-27 15:20:00|2156.94|2156.94|2154.07|2154.07|2156.95|2156.95|2153.55|2153.55|0
1582817100000|2020-02-27 15:25:00|2154.13|2154.13|2150.59|2150.59|2154.3|2154.3|2150.45|2150.45|0
1582817400000|2020-02-27 15:30:00|2150.54|2150.54|2141.2|2141.2|2150.54|2150.54|2141.2|2141.2|0
1582817700000|2020-02-27 15:35:00|2140.9|2140.9|2146.89|2146.89|2147.04|2147.04|2138.45|2138.45|0
1582818000000|2020-02-27 15:40:00|2146.83|2146.83|2148.64|2148.64|2150.2|2150.2|2146.62|2146.62|0
1582818300000|2020-02-27 15:45:00|2148.62|2148.62|2153.97|2153.97|2154.45|2154.45|2147.95|2147.95|0
1582818600000|2020-02-27 15:50:00|2153.92|2153.92|2158.92|2158.92|2161.74|2161.74|2153.92|2153.92|0
1582818900000|2020-02-27 15:55:00|2158.87|2158.87|2165.06|2165.06|2165.06|2165.06|2157.21|2157.21|0
1582819200000|2020-02-27 16:00:00|2165.13|2165.13|2168.4|2168.4|2169.47|2169.47|2164.7|2164.7|0
1582819500000|2020-02-27 16:05:00|2168.45|2168.45|2175.71|2175.71|2177.08|2177.08|2168.04|2168.04|0
1582819800000|2020-02-27 16:10:00|2175.39|2175.39|2171.2|2171.2|2175.51|2175.51|2169.75|2169.75|0
1582820100000|2020-02-27 16:15:00|2171.35|2171.35|2175.86|2175.86|2175.86|2175.86|2171.35|2171.35|0
1582820400000|2020-02-27 16:20:00|2175.92|2175.92|2171.27|2171.27|2176.33|2176.33|2171.27|2171.27|0
1582820700000|2020-02-27 16:25:00|2171.33|2171.33|2167.05|2167.05|2171.33|2171.33|2166.1|2166.1|0
1582877700000|2020-02-28 08:15:00|2099.64|2099.64|2105.05|2105.05|2105.74|2105.74|2093.21|2093.21|0
1582878000000|2020-02-28 08:20:00|2105.18|2105.18|2116.33|2116.33|2116.33|2116.33|2104.71|2104.71|0
1582878300000|2020-02-28 08:25:00|2117.28|2117.28|2115.08|2115.08|2118.12|2118.12|2112.65|2112.65|0
1582878600000|2020-02-28 08:30:00|2115.12|2115.12|2106.31|2106.31|2115.12|2115.12|2103.81|2103.81|0
1582878900000|2020-02-28 08:35:00|2106.19|2106.19|2101.49|2101.49|2109.44|2109.44|2101.38|2101.38|0
1582879200000|2020-02-28 08:40:00|2101.87|2101.87|2108.44|2108.44|2115.08|2115.08|2101.87|2101.87|0
1582879500000|2020-02-28 08:45:00|2108.5|2108.5|2103.64|2103.64|2109.4|2109.4|2102.92|2102.92|0
1582879800000|2020-02-28 08:50:00|2103.93|2103.93|2102.97|2102.97|2105.35|2105.35|2102.23|2102.23|0
1582880100000|2020-02-28 08:55:00|2103.26|2103.26|2102.35|2102.35|2104.88|2104.88|2100.23|2100.23|0
1582880400000|2020-02-28 09:00:00|2102.23|2102.23|2096.99|2096.99|2102.23|2102.23|2095.84|2095.84|0
1582880700000|2020-02-28 09:05:00|2097.21|2097.21|2095.99|2095.99|2101.86|2101.86|2095.56|2095.56|0
1582881000000|2020-02-28 09:10:00|2096.14|2096.14|2094.68|2094.68|2097.13|2097.13|2093.75|2093.75|0
1582881300000|2020-02-28 09:15:00|2094.62|2094.62|2097.28|2097.28|2099.34|2099.34|2093.57|2093.57|0
1582881600000|2020-02-28 09:20:00|2097.22|2097.22|2087.12|2087.12|2097.22|2097.22|2087|2087|0
1582881900000|2020-02-28 09:25:00|2086.97|2086.97|2083.24|2083.24|2086.97|2086.97|2081.97|2081.97|0
1582882200000|2020-02-28 09:30:00|2083.3|2083.3|2084.02|2084.02|2085.54|2085.54|2082.56|2082.56|0
1582882500000|2020-02-28 09:35:00|2084.14|2084.14|2082.63|2082.63|2084.14|2084.14|2078.9|2078.9|0
1582882800000|2020-02-28 09:40:00|2083.37|2083.37|2095.23|2095.23|2096.55|2096.55|2083.37|2083.37|0
1582883100000|2020-02-28 09:45:00|2095.53|2095.53|2100.08|2100.08|2102.7|2102.7|2094.59|2094.59|0
1582883400000|2020-02-28 09:50:00|2099.93|2099.93|2095.04|2095.04|2100.29|2100.29|2095.04|2095.04|0
1582883700000|2020-02-28 09:55:00|2095.09|2095.09|2099.4|2099.4|2100.28|2100.28|2092.87|2092.87|0
1582884000000|2020-02-28 10:00:00|2099.35|2099.35|2101.2|2101.2|2101.48|2101.48|2099.19|2099.19|0
1582884300000|2020-02-28 10:05:00|2101.25|2101.25|2100.54|2100.54|2101.57|2101.57|2097.25|2097.25|0
1582884600000|2020-02-28 10:10:00|2100.43|2100.43|2101.47|2101.47|2102.37|2102.37|2098.92|2098.92|0
1582884900000|2020-02-28 10:15:00|2101.72|2101.72|2110.76|2110.76|2110.76|2110.76|2100.12|2100.12|0
1582885200000|2020-02-28 10:20:00|2110.61|2110.61|2119.41|2119.41|2119.41|2119.41|2110.47|2110.47|0
1582885500000|2020-02-28 10:25:00|2119.56|2119.56|2119.12|2119.12|2123.65|2123.65|2119.05|2119.05|0
1582885800000|2020-02-28 10:30:00|2119.06|2119.06|2113.84|2113.84|2119.38|2119.38|2113.42|2113.42|0
1582886100000|2020-02-28 10:35:00|2113.8|2113.8|2117.96|2117.96|2117.96|2117.96|2113.78|2113.78|0
1582886400000|2020-02-28 10:40:00|2118.02|2118.02|2119.7|2119.7|2120.33|2120.33|2116.73|2116.73|0
1582886700000|2020-02-28 10:45:00|2119.65|2119.65|2121.76|2121.76|2122.91|2122.91|2119.65|2119.65|0
1582887000000|2020-02-28 10:50:00|2121.68|2121.68|2121.41|2121.41|2124.74|2124.74|2120.85|2120.85|0
1582887300000|2020-02-28 10:55:00|2121.29|2121.29|2124.59|2124.59|2124.74|2124.74|2121.07|2121.07|0
1582887600000|2020-02-28 11:00:00|2124.39|2124.39|2126.09|2126.09|2127.99|2127.99|2124.1|2124.1|0
1582887900000|2020-02-28 11:05:00|2125.49|2125.49|2128.28|2128.28|2128.28|2128.28|2123.99|2123.99|0
1582888200000|2020-02-28 11:10:00|2128.16|2128.16|2126.09|2126.09|2130.83|2130.83|2126.09|2126.09|0
1582888500000|2020-02-28 11:15:00|2126.14|2126.14|2124.92|2124.92|2126.98|2126.98|2124.39|2124.39|0
1582888800000|2020-02-28 11:20:00|2124.97|2124.97|2126.05|2126.05|2126.05|2126.05|2124.05|2124.05|0
1582889100000|2020-02-28 11:25:00|2126.11|2126.11|2126.13|2126.13|2130.56|2130.56|2125.95|2125.95|0
1582889400000|2020-02-28 11:30:00|2126.25|2126.25|2128.11|2128.11|2128.47|2128.47|2126.25|2126.25|0
1582889700000|2020-02-28 11:35:00|2127.99|2127.99|2128.4|2128.4|2128.96|2128.96|2126.56|2126.56|0
1582890000000|2020-02-28 11:40:00|2128.5|2128.5|2122.55|2122.55|2128.5|2128.5|2122.55|2122.55|0
1582890300000|2020-02-28 11:45:00|2122.61|2122.61|2121.89|2121.89|2124.43|2124.43|2121.73|2121.73|0
1582890600000|2020-02-28 11:50:00|2122.13|2122.13|2128.36|2128.36|2128.78|2128.78|2121.9|2121.9|0
1582890900000|2020-02-28 11:55:00|2128.52|2128.52|2120.91|2120.91|2129.23|2129.23|2120.91|2120.91|0
1582891200000|2020-02-28 12:00:00|2120.61|2120.61|2115.44|2115.44|2120.62|2120.62|2115.32|2115.32|0
1582891500000|2020-02-28 12:05:00|2115.26|2115.26|2114.28|2114.28|2115.52|2115.52|2113.1|2113.1|0
1582891800000|2020-02-28 12:10:00|2114.13|2114.13|2121.65|2121.65|2121.65|2121.65|2113.04|2113.04|0
1582892100000|2020-02-28 12:15:00|2121.59|2121.59|2128.25|2128.25|2128.48|2128.48|2121.56|2121.56|0
1582892400000|2020-02-28 12:20:00|2128.4|2128.4|2134.99|2134.99|2135.08|2135.08|2128.4|2128.4|0
1582892700000|2020-02-28 12:25:00|2135.03|2135.03|2131.59|2131.59|2135.09|2135.09|2131.54|2131.54|0
1582893000000|2020-02-28 12:30:00|2131.29|2131.29|2128.18|2128.18|2134.3|2134.3|2127.55|2127.55|0
1582893300000|2020-02-28 12:35:00|2128.24|2128.24|2129.23|2129.23|2129.72|2129.72|2127.21|2127.21|0
1582893600000|2020-02-28 12:40:00|2129.46|2129.46|2133.56|2133.56|2133.83|2133.83|2129.39|2129.39|0
1582893900000|2020-02-28 12:45:00|2133.69|2133.69|2134.79|2134.79|2135.07|2135.07|2130.9|2130.9|0
1582894200000|2020-02-28 12:50:00|2134.73|2134.73|2130.53|2130.53|2135.06|2135.06|2129.91|2129.91|0
1582894500000|2020-02-28 12:55:00|2130.08|2130.08|2128.33|2128.33|2130.7|2130.7|2127.84|2127.84|0
1582894800000|2020-02-28 13:00:00|2128.21|2128.21|2126.28|2126.28|2128.21|2128.21|2124.25|2124.25|0
1582895100000|2020-02-28 13:05:00|2126.11|2126.11|2127.86|2127.86|2128.77|2128.77|2124.56|2124.56|0
1582895400000|2020-02-28 13:10:00|2127.96|2127.96|2134.73|2134.73|2134.73|2134.73|2127.59|2127.59|0
1582895700000|2020-02-28 13:15:00|2134.58|2134.58|2132.57|2132.57|2138.57|2138.57|2132.02|2132.02|0
1582896000000|2020-02-28 13:20:00|2132.62|2132.62|2135|2135|2135.13|2135.13|2132.57|2132.57|0
1582896300000|2020-02-28 13:25:00|2135.47|2135.47|2135.22|2135.22|2135.48|2135.48|2132.13|2132.13|0
1582896600000|2020-02-28 13:30:00|2135.17|2135.17|2134.13|2134.13|2136.35|2136.35|2132.12|2132.12|0
1582896900000|2020-02-28 13:35:00|2134.23|2134.23|2132.25|2132.25|2135.44|2135.44|2132.19|2132.19|0
1582897200000|2020-02-28 13:40:00|2132.08|2132.08|2124.33|2124.33|2132.08|2132.08|2123.85|2123.85|0
1582897500000|2020-02-28 13:45:00|2124.26|2124.26|2121.24|2121.24|2126.59|2126.59|2121.24|2121.24|0
1582897800000|2020-02-28 13:50:00|2121.3|2121.3|2116.8|2116.8|2122.02|2122.02|2116.34|2116.34|0
1582898100000|2020-02-28 13:55:00|2116.76|2116.76|2116.1|2116.1|2119.47|2119.47|2115.48|2115.48|0
1582898400000|2020-02-28 14:00:00|2116.23|2116.23|2119.28|2119.28|2120.97|2120.97|2116.16|2116.16|0
1582898700000|2020-02-28 14:05:00|2118.97|2118.97|2117.49|2117.49|2122.15|2122.15|2116.57|2116.57|0
1582899000000|2020-02-28 14:10:00|2117.41|2117.41|2114.44|2114.44|2117.7|2117.7|2114.39|2114.39|0
1582899300000|2020-02-28 14:15:00|2114.15|2114.15|2109.38|2109.38|2114.23|2114.23|2108.87|2108.87|0
1582899600000|2020-02-28 14:20:00|2109.34|2109.34|2118.36|2118.36|2118.66|2118.66|2108.73|2108.73|0
1582899900000|2020-02-28 14:25:00|2118.02|2118.02|2116.87|2116.87|2118.03|2118.03|2115.06|2115.06|0
1582900200000|2020-02-28 14:30:00|2117|2117|2124.11|2124.11|2127.82|2127.82|2115.68|2115.68|0
1582900500000|2020-02-28 14:35:00|2124.26|2124.26|2125.08|2125.08|2127.3|2127.3|2123.07|2123.07|0
1582900800000|2020-02-28 14:40:00|2125.13|2125.13|2116.5|2116.5|2125.55|2125.55|2116.5|2116.5|0
1582901100000|2020-02-28 14:45:00|2116.82|2116.82|2112.54|2112.54|2117.76|2117.76|2112.54|2112.54|0
1582901400000|2020-02-28 14:50:00|2112.43|2112.43|2113.91|2113.91|2115.97|2115.97|2110|2110|0
1582901700000|2020-02-28 14:55:00|2113.58|2113.58|2108.3|2108.3|2113.58|2113.58|2107.74|2107.74|0
1582902000000|2020-02-28 15:00:00|2108.07|2108.07|2103.38|2103.38|2108.13|2108.13|2102.05|2102.05|0
1582902300000|2020-02-28 15:05:00|2103.64|2103.64|2107.74|2107.74|2112.42|2112.42|2103.64|2103.64|0
1582902600000|2020-02-28 15:10:00|2107.36|2107.36|2107.3|2107.3|2107.82|2107.82|2103.31|2103.31|0
1582902900000|2020-02-28 15:15:00|2107.15|2107.15|2115.32|2115.32|2117.58|2117.58|2106.11|2106.11|0
1582903200000|2020-02-28 15:20:00|2115.36|2115.36|2108.07|2108.07|2116.92|2116.92|2106.76|2106.76|0
1582903500000|2020-02-28 15:25:00|2108.01|2108.01|2101.43|2101.43|2114.09|2114.09|2101.43|2101.43|0
1582903800000|2020-02-28 15:30:00|2101.41|2101.41|2110.59|2110.59|2110.59|2110.59|2101.24|2101.24|0
1582904100000|2020-02-28 15:35:00|2111.46|2111.46|2112.28|2112.28|2115.54|2115.54|2111.46|2111.46|0
1582904400000|2020-02-28 15:40:00|2112.35|2112.35|2108.97|2108.97|2113.61|2113.61|2107.44|2107.44|0
1582904700000|2020-02-28 15:45:00|2108.9|2108.9|2113.67|2113.67|2114.69|2114.69|2108.9|2108.9|0
1582905000000|2020-02-28 15:50:00|2113.82|2113.82|2126.87|2126.87|2127.31|2127.31|2113.82|2113.82|0
1582905300000|2020-02-28 15:55:00|2126.85|2126.85|2125.63|2125.63|2127.28|2127.28|2120.57|2120.57|0
1582905600000|2020-02-28 16:00:00|2125.51|2125.51|2122.16|2122.16|2127.14|2127.14|2120.84|2120.84|0
1582905900000|2020-02-28 16:05:00|2122.05|2122.05|2123.69|2123.69|2123.69|2123.69|2119.77|2119.77|0
1582906200000|2020-02-28 16:10:00|2123.81|2123.81|2132.43|2132.43|2132.43|2132.43|2123.46|2123.46|0
1582906500000|2020-02-28 16:15:00|2132.3|2132.3|2140.06|2140.06|2140.06|2140.06|2132.17|2132.17|0
1582906800000|2020-02-28 16:20:00|2140.01|2140.01|2138.04|2138.04|2142.21|2142.21|2134.04|2134.04|0
1582907100000|2020-02-28 16:25:00|2137.87|2137.87|2143.21|2143.21|2143.99|2143.99|2134.91|2134.91|0
1583136900000|2020-03-02 08:15:00|2202.07|2202.07|2202.97|2202.97|2207.84|2207.84|2202.07|2202.07|0
1583137200000|2020-03-02 08:20:00|2203.03|2203.03|2194.68|2194.68|2203.66|2203.66|2194.68|2194.68|0
1583137500000|2020-03-02 08:25:00|2194.56|2194.56|2187.79|2187.79|2194.95|2194.95|2186.18|2186.18|0
1583137800000|2020-03-02 08:30:00|2187.55|2187.55|2194.87|2194.87|2195.31|2195.31|2183.73|2183.73|0
1583138100000|2020-03-02 08:35:00|2194.62|2194.62|2184.79|2184.79|2195.03|2195.03|2183.82|2183.82|0
1583138400000|2020-03-02 08:40:00|2185.11|2185.11|2178.42|2178.42|2187.54|2187.54|2178.31|2178.31|0
1583138700000|2020-03-02 08:45:00|2178.57|2178.57|2180.98|2180.98|2181.1|2181.1|2176.98|2176.98|0
1583139000000|2020-03-02 08:50:00|2180.53|2180.53|2174.4|2174.4|2181.16|2181.16|2173.19|2173.19|0
1583139300000|2020-03-02 08:55:00|2174.36|2174.36|2166.57|2166.57|2174.36|2174.36|2166.45|2166.45|0
1583139600000|2020-03-02 09:00:00|2166.68|2166.68|2171.58|2171.58|2171.58|2171.58|2166.68|2166.68|0
1583139900000|2020-03-02 09:05:00|2172.62|2172.62|2164.66|2164.66|2173.51|2173.51|2164.66|2164.66|0
1583140200000|2020-03-02 09:10:00|2164.95|2164.95|2163.82|2163.82|2165.66|2165.66|2163.13|2163.13|0
1583140500000|2020-03-02 09:15:00|2163.87|2163.87|2163.09|2163.09|2163.87|2163.87|2160.5|2160.5|0
1583140800000|2020-03-02 09:20:00|2163.29|2163.29|2174.07|2174.07|2174.36|2174.36|2163.29|2163.29|0
1583141100000|2020-03-02 09:25:00|2174.24|2174.24|2173.93|2173.93|2174.9|2174.9|2172.93|2172.93|0
1583141400000|2020-03-02 09:30:00|2174.22|2174.22|2168.4|2168.4|2177.1|2177.1|2168.4|2168.4|0
1583141700000|2020-03-02 09:35:00|2168.28|2168.28|2161.11|2161.11|2168.28|2168.28|2161.11|2161.11|0
1583142000000|2020-03-02 09:40:00|2160.98|2160.98|2152.14|2152.14|2160.98|2160.98|2151.6|2151.6|0
1583142300000|2020-03-02 09:45:00|2151.64|2151.64|2151.54|2151.54|2153.29|2153.29|2148.92|2148.92|0
1583142600000|2020-03-02 09:50:00|2151.6|2151.6|2149|2149|2155.04|2155.04|2148.66|2148.66|0
1583142900000|2020-03-02 09:55:00|2148.85|2148.85|2152.31|2152.31|2152.5|2152.5|2143.78|2143.78|0
1583143200000|2020-03-02 10:00:00|2152.23|2152.23|2145.68|2145.68|2152.33|2152.33|2145.62|2145.62|0
1583143500000|2020-03-02 10:05:00|2145.63|2145.63|2143.74|2143.74|2145.63|2145.63|2142.58|2142.58|0
1583143800000|2020-03-02 10:10:00|2143.62|2143.62|2134.69|2134.69|2143.62|2143.62|2134.63|2134.63|0
1583144100000|2020-03-02 10:15:00|2134.56|2134.56|2139.4|2139.4|2139.51|2139.51|2132.77|2132.77|0
1583144400000|2020-03-02 10:20:00|2139.23|2139.23|2132.96|2132.96|2139.38|2139.38|2132.96|2132.96|0
1583144700000|2020-03-02 10:25:00|2132.73|2132.73|2136.87|2136.87|2136.95|2136.95|2131.9|2131.9|0
1583145000000|2020-03-02 10:30:00|2136.74|2136.74|2141.77|2141.77|2143.34|2143.34|2136.63|2136.63|0
1583145300000|2020-03-02 10:35:00|2141.71|2141.71|2135.06|2135.06|2141.71|2141.71|2135.06|2135.06|0
1583145600000|2020-03-02 10:40:00|2134.91|2134.91|2131.54|2131.54|2135.25|2135.25|2130.64|2130.64|0
1583145900000|2020-03-02 10:45:00|2131.5|2131.5|2129.92|2129.92|2133.2|2133.2|2129.92|2129.92|0
1583146200000|2020-03-02 10:50:00|2129.63|2129.63|2134.38|2134.38|2134.38|2134.38|2129.52|2129.52|0
1583146500000|2020-03-02 10:55:00|2134.47|2134.47|2130.25|2130.25|2134.74|2134.74|2129.76|2129.76|0
1583146800000|2020-03-02 11:00:00|2130.21|2130.21|2127.07|2127.07|2131.12|2131.12|2127.07|2127.07|0
1583147100000|2020-03-02 11:05:00|2126.95|2126.95|2125.21|2125.21|2127.32|2127.32|2123.54|2123.54|0
1583147400000|2020-03-02 11:10:00|2125.1|2125.1|2120.65|2120.65|2125.1|2125.1|2120.65|2120.65|0
1583147700000|2020-03-02 11:15:00|2120.6|2120.6|2126.52|2126.52|2126.57|2126.57|2118.8|2118.8|0
1583148000000|2020-03-02 11:20:00|2126.61|2126.61|2123.64|2123.64|2128.43|2128.43|2122.98|2122.98|0
1583148300000|2020-03-02 11:25:00|2123.93|2123.93|2121.05|2121.05|2124.03|2124.03|2120.95|2120.95|0
1583148600000|2020-03-02 11:30:00|2120.99|2120.99|2117.51|2117.51|2121.56|2121.56|2116.54|2116.54|0
1583148900000|2020-03-02 11:35:00|2117.06|2117.06|2114.76|2114.76|2117.68|2117.68|2114.76|2114.76|0
1583149200000|2020-03-02 11:40:00|2114.54|2114.54|2103.83|2103.83|2114.59|2114.59|2103.83|2103.83|0
1583149500000|2020-03-02 11:45:00|2103.78|2103.78|2115.14|2115.14|2115.14|2115.14|2103.57|2103.57|0
1583149800000|2020-03-02 11:50:00|2115.26|2115.26|2105.18|2105.18|2115.26|2115.26|2105.18|2105.18|0
1583150100000|2020-03-02 11:55:00|2105.12|2105.12|2096.03|2096.03|2105.13|2105.13|2094.24|2094.24|0
1583150400000|2020-03-02 12:00:00|2095.88|2095.88|2101.91|2101.91|2104.95|2104.95|2095.88|2095.88|0
1583150700000|2020-03-02 12:05:00|2102.21|2102.21|2113.18|2113.18|2114.23|2114.23|2102.16|2102.16|0
1583151000000|2020-03-02 12:10:00|2113.26|2113.26|2105.92|2105.92|2113.26|2113.26|2105.02|2105.02|0
1583151300000|2020-03-02 12:15:00|2105.97|2105.97|2102.24|2102.24|2108.04|2108.04|2102.24|2102.24|0
1583151600000|2020-03-02 12:20:00|2102.05|2102.05|2103.28|2103.28|2104.29|2104.29|2099.12|2099.12|0
1583151900000|2020-03-02 12:25:00|2103.11|2103.11|2109.58|2109.58|2109.85|2109.85|2102.85|2102.85|0
1583152200000|2020-03-02 12:30:00|2109.63|2109.63|2106.34|2106.34|2110.51|2110.51|2106.22|2106.22|0
1583152500000|2020-03-02 12:35:00|2106.4|2106.4|2106.61|2106.61|2108.43|2108.43|2102.87|2102.87|0
1583152800000|2020-03-02 12:40:00|2105.66|2105.66|2103.87|2103.87|2107.68|2107.68|2103.76|2103.76|0
1583153100000|2020-03-02 12:45:00|2103.97|2103.97|2109.29|2109.29|2109.29|2109.29|2103.8|2103.8|0
1583153400000|2020-03-02 12:50:00|2109.24|2109.24|2111.35|2111.35|2111.35|2111.35|2109.18|2109.18|0
1583153700000|2020-03-02 12:55:00|2111.26|2111.26|2123.78|2123.78|2123.78|2123.78|2110.94|2110.94|0
1583154000000|2020-03-02 13:00:00|2124.31|2124.31|2124.25|2124.25|2125.01|2125.01|2122.38|2122.38|0
1583154300000|2020-03-02 13:05:00|2124.34|2124.34|2119.31|2119.31|2126.34|2126.34|2119.31|2119.31|0
1583154600000|2020-03-02 13:10:00|2119.06|2119.06|2121.29|2121.29|2121.29|2121.29|2117.06|2117.06|0
1583154900000|2020-03-02 13:15:00|2121.36|2121.36|2126.64|2126.64|2127.1|2127.1|2121.36|2121.36|0
1583155200000|2020-03-02 13:20:00|2126.69|2126.69|2119.8|2119.8|2126.69|2126.69|2118.45|2118.45|0
1583155500000|2020-03-02 13:25:00|2119.86|2119.86|2119.23|2119.23|2119.86|2119.86|2115.02|2115.02|0
1583155800000|2020-03-02 13:30:00|2118.98|2118.98|2118.97|2118.97|2119.14|2119.14|2117.01|2117.01|0
1583156100000|2020-03-02 13:35:00|2119.49|2119.49|2119.79|2119.79|2121.64|2121.64|2117.23|2117.23|0
1583156400000|2020-03-02 13:40:00|2119.76|2119.76|2116.05|2116.05|2121.17|2121.17|2115.6|2115.6|0
1583156700000|2020-03-02 13:45:00|2116.11|2116.11|2117.56|2117.56|2117.56|2117.56|2113.51|2113.51|0
1583157000000|2020-03-02 13:50:00|2117.68|2117.68|2128.13|2128.13|2128.13|2128.13|2117.68|2117.68|0
1583157300000|2020-03-02 13:55:00|2128.19|2128.19|2133.79|2133.79|2135.18|2135.18|2128.19|2128.19|0
1583157600000|2020-03-02 14:00:00|2133.75|2133.75|2137.27|2137.27|2138.46|2138.46|2133.63|2133.63|0
1583157900000|2020-03-02 14:05:00|2137.22|2137.22|2138.86|2138.86|2139.01|2139.01|2135.9|2135.9|0
1583158200000|2020-03-02 14:10:00|2138.89|2138.89|2137.21|2137.21|2139.34|2139.34|2135.72|2135.72|0
1583158500000|2020-03-02 14:15:00|2137.16|2137.16|2136.72|2136.72|2137.16|2137.16|2133.36|2133.36|0
1583158800000|2020-03-02 14:20:00|2136.82|2136.82|2138.42|2138.42|2138.66|2138.66|2136.22|2136.22|0
1583159100000|2020-03-02 14:25:00|2138.54|2138.54|2142.36|2142.36|2142.36|2142.36|2138.54|2138.54|0
1583159400000|2020-03-02 14:30:00|2142.3|2142.3|2132.33|2132.33|2142.32|2142.32|2132.16|2132.16|0
1583159700000|2020-03-02 14:35:00|2132.18|2132.18|2127.6|2127.6|2132.18|2132.18|2127.44|2127.44|0
1583160000000|2020-03-02 14:40:00|2127.54|2127.54|2130.79|2130.79|2132.77|2132.77|2126.39|2126.39|0
1583160300000|2020-03-02 14:45:00|2130.82|2130.82|2127.6|2127.6|2135.45|2135.45|2127.6|2127.6|0
1583160600000|2020-03-02 14:50:00|2127.32|2127.32|2132.17|2132.17|2132.17|2132.17|2122.82|2122.82|0
1583160900000|2020-03-02 14:55:00|2132.27|2132.27|2125.76|2125.76|2132.38|2132.38|2125.24|2125.24|0
1583161200000|2020-03-02 15:00:00|2126.06|2126.06|2118.84|2118.84|2127.68|2127.68|2117.96|2117.96|0
1583161500000|2020-03-02 15:05:00|2118.8|2118.8|2120.63|2120.63|2122.32|2122.32|2117.68|2117.68|0
1583161800000|2020-03-02 15:10:00|2120.59|2120.59|2127.83|2127.83|2127.83|2127.83|2120.48|2120.48|0
1583162100000|2020-03-02 15:15:00|2127.88|2127.88|2121.73|2121.73|2128.17|2128.17|2119.62|2119.62|0
1583162400000|2020-03-02 15:20:00|2121.8|2121.8|2120.27|2120.27|2121.94|2121.94|2117.03|2117.03|0
1583162700000|2020-03-02 15:25:00|2120.36|2120.36|2121.68|2121.68|2124.22|2124.22|2120.36|2120.36|0
1583163000000|2020-03-02 15:30:00|2121.75|2121.75|2121.08|2121.08|2123.84|2123.84|2117.98|2117.98|0
1583163300000|2020-03-02 15:35:00|2120.94|2120.94|2125.83|2125.83|2126.82|2126.82|2120.56|2120.56|0
1583163600000|2020-03-02 15:40:00|2125.9|2125.9|2127.51|2127.51|2127.84|2127.84|2124.66|2124.66|0
1583163900000|2020-03-02 15:45:00|2127.63|2127.63|2135.41|2135.41|2135.41|2135.41|2127.63|2127.63|0
1583164200000|2020-03-02 15:50:00|2135.46|2135.46|2136.4|2136.4|2137.89|2137.89|2135.19|2135.19|0
1583164500000|2020-03-02 15:55:00|2136.52|2136.52|2130.97|2130.97|2137.24|2137.24|2130.9|2130.9|0
1583164800000|2020-03-02 16:00:00|2131.06|2131.06|2132.91|2132.91|2133.15|2133.15|2130.25|2130.25|0
1583165100000|2020-03-02 16:05:00|2132.86|2132.86|2124.2|2124.2|2132.86|2132.86|2124.08|2124.08|0
1583165400000|2020-03-02 16:10:00|2124.24|2124.24|2137.56|2137.56|2137.56|2137.56|2124.14|2124.14|0
1583165700000|2020-03-02 16:15:00|2137.46|2137.46|2135.37|2135.37|2140.03|2140.03|2135.33|2135.33|0
1583166000000|2020-03-02 16:20:00|2135.49|2135.49|2132.96|2132.96|2136.74|2136.74|2132.95|2132.95|0
1583166300000|2020-03-02 16:25:00|2132.93|2132.93|2132.45|2132.45|2136.02|2136.02|2131.69|2131.69|0
1583223300000|2020-03-03 08:15:00|2176.68|2176.68|2181.98|2181.98|2182.53|2182.53|2175.54|2175.54|0
1583223600000|2020-03-03 08:20:00|2182.38|2182.38|2183.07|2183.07|2184.3|2184.3|2180.21|2180.21|0
1583223900000|2020-03-03 08:25:00|2183.19|2183.19|2178.34|2178.34|2183.24|2183.24|2176.91|2176.91|0
1583224200000|2020-03-03 08:30:00|2178.66|2178.66|2186.85|2186.85|2187.19|2187.19|2178.66|2178.66|0
1583224500000|2020-03-03 08:35:00|2186.95|2186.95|2191.51|2191.51|2193.61|2193.61|2186.34|2186.34|0
1583224800000|2020-03-03 08:40:00|2191.42|2191.42|2186.43|2186.43|2193.78|2193.78|2186.43|2186.43|0
1583225100000|2020-03-03 08:45:00|2186.38|2186.38|2191.59|2191.59|2192.86|2192.86|2183.77|2183.77|0
1583225400000|2020-03-03 08:50:00|2191.27|2191.27|2180.14|2180.14|2191.27|2191.27|2180.14|2180.14|0
1583225700000|2020-03-03 08:55:00|2179.71|2179.71|2183.58|2183.58|2184.04|2184.04|2179.45|2179.45|0
1583226000000|2020-03-03 09:00:00|2183.29|2183.29|2178.86|2178.86|2183.29|2183.29|2178.57|2178.57|0
1583226300000|2020-03-03 09:05:00|2178.76|2178.76|2184.3|2184.3|2184.61|2184.61|2178.64|2178.64|0
1583226600000|2020-03-03 09:10:00|2185.05|2185.05|2187.78|2187.78|2188.32|2188.32|2185.05|2185.05|0
1583226900000|2020-03-03 09:15:00|2187.84|2187.84|2191.92|2191.92|2192.04|2192.04|2186.99|2186.99|0
1583227200000|2020-03-03 09:20:00|2191.86|2191.86|2183.83|2183.83|2194.54|2194.54|2183.83|2183.83|0
1583227500000|2020-03-03 09:25:00|2184.12|2184.12|2187.49|2187.49|2188.06|2188.06|2184.1|2184.1|0
1583227800000|2020-03-03 09:30:00|2187.39|2187.39|2194.35|2194.35|2194.42|2194.42|2187.39|2187.39|0
1583228100000|2020-03-03 09:35:00|2194.52|2194.52|2191.76|2191.76|2194.87|2194.87|2191.2|2191.2|0
1583228400000|2020-03-03 09:40:00|2191.81|2191.81|2197.01|2197.01|2197.01|2197.01|2191.81|2191.81|0
1583228700000|2020-03-03 09:45:00|2196.71|2196.71|2198.7|2198.7|2198.8|2198.8|2195.69|2195.69|0
1583229000000|2020-03-03 09:50:00|2198.4|2198.4|2197.82|2197.82|2200.42|2200.42|2197.74|2197.74|0
1583229300000|2020-03-03 09:55:00|2197.94|2197.94|2200.27|2200.27|2200.39|2200.39|2196.77|2196.77|0
1583229600000|2020-03-03 10:00:00|2200.44|2200.44|2200.95|2200.95|2201.84|2201.84|2199.53|2199.53|0
1583229900000|2020-03-03 10:05:00|2200.9|2200.9|2196.46|2196.46|2200.9|2200.9|2195.87|2195.87|0
1583230200000|2020-03-03 10:10:00|2196.59|2196.59|2196.74|2196.74|2198.09|2198.09|2196.02|2196.02|0
1583230500000|2020-03-03 10:15:00|2196.92|2196.92|2199.34|2199.34|2200.74|2200.74|2196.92|2196.92|0
1583230800000|2020-03-03 10:20:00|2199.29|2199.29|2199.63|2199.63|2199.68|2199.68|2196.79|2196.79|0
1583231100000|2020-03-03 10:25:00|2199.31|2199.31|2198.68|2198.68|2200.03|2200.03|2197.24|2197.24|0
1583231400000|2020-03-03 10:30:00|2198.51|2198.51|2198.17|2198.17|2199.8|2199.8|2196.9|2196.9|0
1583231700000|2020-03-03 10:35:00|2198.22|2198.22|2200.54|2200.54|2200.54|2200.54|2197.11|2197.11|0
1583232000000|2020-03-03 10:40:00|2200.49|2200.49|2199.74|2199.74|2200.68|2200.68|2199.62|2199.62|0
1583232300000|2020-03-03 10:45:00|2199.59|2199.59|2198.57|2198.57|2199.67|2199.67|2198.57|2198.57|0
1583232600000|2020-03-03 10:50:00|2198.51|2198.51|2198.79|2198.79|2199.17|2199.17|2197.67|2197.67|0
1583232900000|2020-03-03 10:55:00|2198.83|2198.83|2199.08|2199.08|2199.2|2199.2|2196.57|2196.57|0
1583233200000|2020-03-03 11:00:00|2199.03|2199.03|2192.29|2192.29|2199.03|2199.03|2191.62|2191.62|0
1583233500000|2020-03-03 11:05:00|2192.44|2192.44|2187.27|2187.27|2193.21|2193.21|2186.5|2186.5|0
1583233800000|2020-03-03 11:10:00|2187.57|2187.57|2188.24|2188.24|2188.24|2188.24|2185.41|2185.41|0
1583234100000|2020-03-03 11:15:00|2188.84|2188.84|2190.23|2190.23|2190.38|2190.38|2187.38|2187.38|0
1583234400000|2020-03-03 11:20:00|2190.17|2190.17|2188.69|2188.69|2190.18|2190.18|2188.69|2188.69|0
1583234700000|2020-03-03 11:25:00|2188.63|2188.63|2183.97|2183.97|2188.76|2188.76|2183.76|2183.76|0
1583235000000|2020-03-03 11:30:00|2184.02|2184.02|2184.08|2184.08|2185.55|2185.55|2183.93|2183.93|0
1583235300000|2020-03-03 11:35:00|2184.23|2184.23|2185.75|2185.75|2186.62|2186.62|2184.23|2184.23|0
1583235600000|2020-03-03 11:40:00|2185.7|2185.7|2182.06|2182.06|2185.91|2185.91|2181.34|2181.34|0
1583235900000|2020-03-03 11:45:00|2182.1|2182.1|2180.7|2180.7|2182.78|2182.78|2180.7|2180.7|0
1583236200000|2020-03-03 11:50:00|2180.82|2180.82|2184.46|2184.46|2184.46|2184.46|2180.77|2180.77|0
1583236500000|2020-03-03 11:55:00|2184.51|2184.51|2184.09|2184.09|2186.53|2186.53|2184.09|2184.09|0
1583236800000|2020-03-03 12:00:00|2185.36|2185.36|2186.1|2186.1|2186.31|2186.31|2184.54|2184.54|0
1583237100000|2020-03-03 12:05:00|2186.43|2186.43|2187.99|2187.99|2188.05|2188.05|2184.79|2184.79|0
1583237400000|2020-03-03 12:10:00|2187.68|2187.68|2190.43|2190.43|2192.32|2192.32|2187.08|2187.08|0
1583237700000|2020-03-03 12:15:00|2190.62|2190.62|2192.03|2192.03|2192.31|2192.31|2190.62|2190.62|0
1583238000000|2020-03-03 12:20:00|2192.33|2192.33|2191.11|2191.11|2192.46|2192.46|2188.82|2188.82|0
1583238300000|2020-03-03 12:25:00|2191.06|2191.06|2190.71|2190.71|2191.51|2191.51|2188.63|2188.63|0
1583238600000|2020-03-03 12:30:00|2190.78|2190.78|2194.07|2194.07|2195.4|2195.4|2190.78|2190.78|0
1583238900000|2020-03-03 12:35:00|2194.26|2194.26|2185.49|2185.49|2194.38|2194.38|2185|2185|0
1583239200000|2020-03-03 12:40:00|2185.54|2185.54|2180.98|2180.98|2186.96|2186.96|2180.98|2180.98|0
1583239500000|2020-03-03 12:45:00|2180.92|2180.92|2177.83|2177.83|2181.02|2181.02|2175.62|2175.62|0
1583239800000|2020-03-03 12:50:00|2177.71|2177.71|2178.29|2178.29|2179.96|2179.96|2177.34|2177.34|0
1583240100000|2020-03-03 12:55:00|2178.23|2178.23|2183.18|2183.18|2183.86|2183.86|2175.01|2175.01|0
1583240400000|2020-03-03 13:00:00|2185.4|2185.4|2183.58|2183.58|2185.4|2185.4|2182.01|2182.01|0
1583240700000|2020-03-03 13:05:00|2183.68|2183.68|2184.15|2184.15|2184.24|2184.24|2183|2183|0
1583241000000|2020-03-03 13:10:00|2184.09|2184.09|2182.63|2182.63|2185.13|2185.13|2181.47|2181.47|0
1583241300000|2020-03-03 13:15:00|2182.57|2182.57|2182.26|2182.26|2182.57|2182.57|2180.9|2180.9|0
1583241600000|2020-03-03 13:20:00|2182.57|2182.57|2184.95|2184.95|2185.26|2185.26|2182.24|2182.24|0
1583241900000|2020-03-03 13:25:00|2184.88|2184.88|2185.24|2185.24|2189|2189|2184.88|2184.88|0
1583242200000|2020-03-03 13:30:00|2185.06|2185.06|2186.64|2186.64|2186.91|2186.91|2184.23|2184.23|0
1583242500000|2020-03-03 13:35:00|2186.49|2186.49|2185.07|2185.07|2187.81|2187.81|2184.83|2184.83|0
1583242800000|2020-03-03 13:40:00|2185.02|2185.02|2179.54|2179.54|2185.08|2185.08|2179.34|2179.34|0
1583243100000|2020-03-03 13:45:00|2179.59|2179.59|2180.43|2180.43|2181.01|2181.01|2179.34|2179.34|0
1583243400000|2020-03-03 13:50:00|2180.36|2180.36|2185.77|2185.77|2186.31|2186.31|2180.36|2180.36|0
1583243700000|2020-03-03 13:55:00|2185.68|2185.68|2185.02|2185.02|2185.68|2185.68|2183.95|2183.95|0
1583244000000|2020-03-03 14:00:00|2184.82|2184.82|2183.81|2183.81|2185.13|2185.13|2183.58|2183.58|0
1583244300000|2020-03-03 14:05:00|2184|2184|2186.29|2186.29|2186.6|2186.6|2183.5|2183.5|0
1583244600000|2020-03-03 14:10:00|2186.23|2186.23|2182.33|2182.33|2186.27|2186.27|2182.03|2182.03|0
1583244900000|2020-03-03 14:15:00|2182.18|2182.18|2190.95|2190.95|2191.01|2191.01|2182.08|2182.08|0
1583245200000|2020-03-03 14:20:00|2191.1|2191.1|2193.8|2193.8|2193.8|2193.8|2190.87|2190.87|0
1583245500000|2020-03-03 14:25:00|2194.04|2194.04|2196.16|2196.16|2197.28|2197.28|2193.85|2193.85|0
1583245800000|2020-03-03 14:30:00|2196.01|2196.01|2185.74|2185.74|2196.01|2196.01|2185.52|2185.52|0
1583246100000|2020-03-03 14:35:00|2187.01|2187.01|2188.37|2188.37|2188.37|2188.37|2185.9|2185.9|0
1583246400000|2020-03-03 14:40:00|2188.4|2188.4|2189.9|2189.9|2191.94|2191.94|2188.22|2188.22|0
1583246700000|2020-03-03 14:45:00|2189.79|2189.79|2185.21|2185.21|2189.79|2189.79|2184.76|2184.76|0
1583247000000|2020-03-03 14:50:00|2185.17|2185.17|2178.67|2178.67|2185.17|2185.17|2177.9|2177.9|0
1583247300000|2020-03-03 14:55:00|2178.73|2178.73|2184.09|2184.09|2184.96|2184.96|2178.73|2178.73|0
1583247600000|2020-03-03 15:00:00|2184.31|2184.31|2206.73|2206.73|2208.14|2208.14|2184.31|2184.31|0
1583247900000|2020-03-03 15:05:00|2206.79|2206.79|2196.65|2196.65|2207.77|2207.77|2196.32|2196.32|0
1583248200000|2020-03-03 15:10:00|2196.74|2196.74|2194.87|2194.87|2198.2|2198.2|2193.93|2193.93|0
1583248500000|2020-03-03 15:15:00|2194.81|2194.81|2190.64|2190.64|2194.81|2194.81|2189.86|2189.86|0
1583248800000|2020-03-03 15:20:00|2190.75|2190.75|2193.17|2193.17|2193.49|2193.49|2188|2188|0
1583249100000|2020-03-03 15:25:00|2193.25|2193.25|2190.77|2190.77|2196.06|2196.06|2190.37|2190.37|0
1583249400000|2020-03-03 15:30:00|2190.83|2190.83|2192.49|2192.49|2194.68|2194.68|2190.29|2190.29|0
1583249700000|2020-03-03 15:35:00|2192.36|2192.36|2197.5|2197.5|2200.07|2200.07|2192.25|2192.25|0
1583250000000|2020-03-03 15:40:00|2197.33|2197.33|2200.32|2200.32|2202.16|2202.16|2197.02|2197.02|0
1583250300000|2020-03-03 15:45:00|2200.21|2200.21|2196.33|2196.33|2204.57|2204.57|2195.75|2195.75|0
1583250600000|2020-03-03 15:50:00|2196.18|2196.18|2197.04|2197.04|2198.12|2198.12|2195.39|2195.39|0
1583250900000|2020-03-03 15:55:00|2197.01|2197.01|2205.85|2205.85|2205.91|2205.91|2195.88|2195.88|0
1583251200000|2020-03-03 16:00:00|2205.54|2205.54|2200.81|2200.81|2205.94|2205.94|2200.62|2200.62|0
1583251500000|2020-03-03 16:05:00|2200.51|2200.51|2193.66|2193.66|2200.51|2200.51|2192.72|2192.72|0
1583251800000|2020-03-03 16:10:00|2193.6|2193.6|2186.02|2186.02|2193.6|2193.6|2186.02|2186.02|0
1583252100000|2020-03-03 16:15:00|2186.11|2186.11|2186.77|2186.77|2191.15|2191.15|2184.71|2184.71|0
1583252400000|2020-03-03 16:20:00|2187.07|2187.07|2185.5|2185.5|2188.14|2188.14|2185.47|2185.47|0
1583252700000|2020-03-03 16:25:00|2185.62|2185.62|2182.57|2182.57|2187.48|2187.48|2182.15|2182.15|0
1583309700000|2020-03-04 08:15:00|2165.9|2165.9|2166.95|2166.95|2170.35|2170.35|2164.52|2164.52|0
1583310000000|2020-03-04 08:20:00|2166.76|2166.76|2172.89|2172.89|2173.1|2173.1|2166.76|2166.76|0
1583310300000|2020-03-04 08:25:00|2172.68|2172.68|2174.67|2174.67|2174.67|2174.67|2169.41|2169.41|0
1583310600000|2020-03-04 08:30:00|2175.25|2175.25|2179.96|2179.96|2179.96|2179.96|2173.85|2173.85|0
1583310900000|2020-03-04 08:35:00|2180.21|2180.21|2184.42|2184.42|2184.79|2184.79|2180.17|2180.17|0
1583311200000|2020-03-04 08:40:00|2184.48|2184.48|2178.19|2178.19|2185.67|2185.67|2175.21|2175.21|0
1583311500000|2020-03-04 08:45:00|2178.02|2178.02|2177.58|2177.58|2178.23|2178.23|2174.29|2174.29|0
1583311800000|2020-03-04 08:50:00|2177.46|2177.46|2180.78|2180.78|2181.49|2181.49|2177.46|2177.46|0
1583312100000|2020-03-04 08:55:00|2180.83|2180.83|2179.92|2179.92|2182.65|2182.65|2179.44|2179.44|0
1583312400000|2020-03-04 09:00:00|2179.8|2179.8|2180.7|2180.7|2181.41|2181.41|2179.2|2179.2|0
1583312700000|2020-03-04 09:05:00|2180.86|2180.86|2175.24|2175.24|2183.07|2183.07|2174.14|2174.14|0
1583313000000|2020-03-04 09:10:00|2175.3|2175.3|2174.35|2174.35|2175.99|2175.99|2172.94|2172.94|0
1583313300000|2020-03-04 09:15:00|2174.24|2174.24|2177.69|2177.69|2177.78|2177.78|2173.21|2173.21|0
1583313600000|2020-03-04 09:20:00|2177.63|2177.63|2183.17|2183.17|2183.17|2183.17|2177.63|2177.63|0
1583313900000|2020-03-04 09:25:00|2183.23|2183.23|2187.03|2187.03|2187.41|2187.41|2183.1|2183.1|0
1583314200000|2020-03-04 09:30:00|2187.08|2187.08|2181.97|2181.97|2187.46|2187.46|2181.92|2181.92|0
1583314500000|2020-03-04 09:35:00|2182.07|2182.07|2186.11|2186.11|2186.67|2186.67|2181.43|2181.43|0
1583314800000|2020-03-04 09:40:00|2186|2186|2188.5|2188.5|2188.59|2188.59|2185.95|2185.95|0
1583315100000|2020-03-04 09:45:00|2188.33|2188.33|2191.41|2191.41|2191.88|2191.88|2187.89|2187.89|0
1583315400000|2020-03-04 09:50:00|2191.67|2191.67|2187.12|2187.12|2192.9|2192.9|2186.62|2186.62|0
1583315700000|2020-03-04 09:55:00|2186.95|2186.95|2188.15|2188.15|2188.9|2188.9|2186.95|2186.95|0
1583316000000|2020-03-04 10:00:00|2188|2188|2184.63|2184.63|2188|2188|2184.08|2184.08|0
1583316300000|2020-03-04 10:05:00|2184.58|2184.58|2184.31|2184.31|2184.78|2184.78|2182.79|2182.79|0
1583316600000|2020-03-04 10:10:00|2184.27|2184.27|2187.22|2187.22|2187.67|2187.67|2184.27|2184.27|0
1583316900000|2020-03-04 10:15:00|2187.3|2187.3|2185.89|2185.89|2188.68|2188.68|2185.89|2185.89|0
1583317200000|2020-03-04 10:20:00|2185.74|2185.74|2188.74|2188.74|2188.82|2188.82|2184.89|2184.89|0
1583317500000|2020-03-04 10:25:00|2188.92|2188.92|2188.65|2188.65|2191.1|2191.1|2188.65|2188.65|0
1583317800000|2020-03-04 10:30:00|2188.54|2188.54|2187.67|2187.67|2189.53|2189.53|2186.64|2186.64|0
1583318100000|2020-03-04 10:35:00|2187.78|2187.78|2188.86|2188.86|2188.98|2188.98|2186.83|2186.83|0
1583318400000|2020-03-04 10:40:00|2189.01|2189.01|2188.62|2188.62|2189.37|2189.37|2187.86|2187.86|0
1583318700000|2020-03-04 10:45:00|2188.79|2188.79|2186.48|2186.48|2189.25|2189.25|2186.4|2186.4|0
1583319000000|2020-03-04 10:50:00|2186.46|2186.46|2187.31|2187.31|2188.08|2188.08|2186.46|2186.46|0
1583319300000|2020-03-04 10:55:00|2187.18|2187.18|2184.65|2184.65|2187.18|2187.18|2182.54|2182.54|0
1583319600000|2020-03-04 11:00:00|2184.76|2184.76|2185.32|2185.32|2186.42|2186.42|2184.76|2184.76|0
1583319900000|2020-03-04 11:05:00|2185.57|2185.57|2183.46|2183.46|2185.82|2185.82|2181.89|2181.89|0
1583320200000|2020-03-04 11:10:00|2183.34|2183.34|2185.67|2185.67|2185.84|2185.84|2183.22|2183.22|0
1583320500000|2020-03-04 11:15:00|2185.72|2185.72|2184.13|2184.13|2185.91|2185.91|2184.13|2184.13|0
1583320800000|2020-03-04 11:20:00|2184.42|2184.42|2188.74|2188.74|2188.87|2188.87|2184.42|2184.42|0
1583321100000|2020-03-04 11:25:00|2188.89|2188.89|2190.95|2190.95|2190.95|2190.95|2188.48|2188.48|0
1583321400000|2020-03-04 11:30:00|2190.91|2190.91|2190.4|2190.4|2191.29|2191.29|2189.78|2189.78|0
1583321700000|2020-03-04 11:35:00|2190.25|2190.25|2190.68|2190.68|2191.18|2191.18|2189.08|2189.08|0
1583322000000|2020-03-04 11:40:00|2191.31|2191.31|2191.15|2191.15|2192.32|2192.32|2191.15|2191.15|0
1583322300000|2020-03-04 11:45:00|2191.25|2191.25|2192.97|2192.97|2193.07|2193.07|2191.13|2191.13|0
1583322600000|2020-03-04 11:50:00|2193.2|2193.2|2195.24|2195.24|2195.24|2195.24|2192.85|2192.85|0
1583322900000|2020-03-04 11:55:00|2195.18|2195.18|2197.56|2197.56|2197.56|2197.56|2194.53|2194.53|0
1583323200000|2020-03-04 12:00:00|2197.39|2197.39|2194.62|2194.62|2197.96|2197.96|2193.16|2193.16|0
1583323500000|2020-03-04 12:05:00|2194.77|2194.77|2204.95|2204.95|2205.15|2205.15|2194.77|2194.77|0
1583323800000|2020-03-04 12:10:00|2205.27|2205.27|2206.65|2206.65|2207.7|2207.7|2204.99|2204.99|0
1583324100000|2020-03-04 12:15:00|2206.69|2206.69|2209.12|2209.12|2209.84|2209.84|2206.69|2206.69|0
1583324400000|2020-03-04 12:20:00|2208.96|2208.96|2208.86|2208.86|2210.9|2210.9|2208.86|2208.86|0
1583324700000|2020-03-04 12:25:00|2208.71|2208.71|2204.55|2204.55|2208.71|2208.71|2203.61|2203.61|0
1583325000000|2020-03-04 12:30:00|2204.61|2204.61|2205.24|2205.24|2205.61|2205.61|2202.81|2202.81|0
1583325300000|2020-03-04 12:35:00|2205.31|2205.31|2207.2|2207.2|2207.29|2207.29|2205.31|2205.31|0
1583325600000|2020-03-04 12:40:00|2207.32|2207.32|2207.28|2207.28|2207.32|2207.32|2205.67|2205.67|0
1583325900000|2020-03-04 12:45:00|2207.44|2207.44|2209.16|2209.16|2210.54|2210.54|2207.4|2207.4|0
1583326200000|2020-03-04 12:50:00|2209.11|2209.11|2207.68|2207.68|2209.25|2209.25|2207.68|2207.68|0
1583326500000|2020-03-04 12:55:00|2207.64|2207.64|2202.37|2202.37|2207.83|2207.83|2202.26|2202.26|0
1583326800000|2020-03-04 13:00:00|2202.31|2202.31|2199.41|2199.41|2203.32|2203.32|2199.26|2199.26|0
1583327100000|2020-03-04 13:05:00|2199.46|2199.46|2192.34|2192.34|2199.65|2199.65|2192.34|2192.34|0
1583327400000|2020-03-04 13:10:00|2192.22|2192.22|2191.93|2191.93|2194.71|2194.71|2191.7|2191.7|0
1583327700000|2020-03-04 13:15:00|2191.98|2191.98|2194.22|2194.22|2194.32|2194.32|2191.8|2191.8|0
1583328000000|2020-03-04 13:20:00|2194.17|2194.17|2196.49|2196.49|2199.36|2199.36|2194.11|2194.11|0
1583328300000|2020-03-04 13:25:00|2196.53|2196.53|2196.26|2196.26|2198.01|2198.01|2196.21|2196.21|0
1583328600000|2020-03-04 13:30:00|2196.31|2196.31|2194.49|2194.49|2196.31|2196.31|2193.32|2193.32|0
1583328900000|2020-03-04 13:35:00|2195.12|2195.12|2195.37|2195.37|2197.4|2197.4|2195.12|2195.12|0
1583329200000|2020-03-04 13:40:00|2195.67|2195.67|2195.52|2195.52|2195.97|2195.97|2193.27|2193.27|0
1583329500000|2020-03-04 13:45:00|2195.56|2195.56|2194.48|2194.48|2197.25|2197.25|2194.48|2194.48|0
1583329800000|2020-03-04 13:50:00|2194.54|2194.54|2188.95|2188.95|2195.16|2195.16|2188.95|2188.95|0
1583330100000|2020-03-04 13:55:00|2189.05|2189.05|2187.5|2187.5|2190.27|2190.27|2187.44|2187.44|0
1583330400000|2020-03-04 14:00:00|2187.31|2187.31|2183.58|2183.58|2187.31|2187.31|2182.86|2182.86|0
1583330700000|2020-03-04 14:05:00|2183.63|2183.63|2186.25|2186.25|2186.43|2186.43|2183.22|2183.22|0
1583331000000|2020-03-04 14:10:00|2186.33|2186.33|2189.1|2189.1|2189.57|2189.57|2186.04|2186.04|0
1583331300000|2020-03-04 14:15:00|2188.98|2188.98|2186.94|2186.94|2189.05|2189.05|2186.72|2186.72|0
1583331600000|2020-03-04 14:20:00|2186.85|2186.85|2181.3|2181.3|2186.85|2186.85|2181.02|2181.02|0
1583331900000|2020-03-04 14:25:00|2182.15|2182.15|2182.37|2182.37|2183.62|2183.62|2182.15|2182.15|0
1583332200000|2020-03-04 14:30:00|2182.22|2182.22|2183.13|2183.13|2190.12|2190.12|2181.86|2181.86|0
1583332500000|2020-03-04 14:35:00|2183.01|2183.01|2176.1|2176.1|2183.01|2183.01|2175.81|2175.81|0
1583332800000|2020-03-04 14:40:00|2176.21|2176.21|2171.92|2171.92|2177.38|2177.38|2170.82|2170.82|0
1583333100000|2020-03-04 14:45:00|2171.84|2171.84|2168.91|2168.91|2172.32|2172.32|2168.91|2168.91|0
1583333400000|2020-03-04 14:50:00|2169.04|2169.04|2168.11|2168.11|2169.49|2169.49|2167.03|2167.03|0
1583333700000|2020-03-04 14:55:00|2167.98|2167.98|2168.3|2168.3|2168.34|2168.34|2166.79|2166.79|0
1583334000000|2020-03-04 15:00:00|2168.75|2168.75|2170.41|2170.41|2174.67|2174.67|2168.75|2168.75|0
1583334300000|2020-03-04 15:05:00|2170.35|2170.35|2175.45|2175.45|2176.43|2176.43|2168.14|2168.14|0
1583334600000|2020-03-04 15:10:00|2175.2|2175.2|2177.03|2177.03|2178.23|2178.23|2173.75|2173.75|0
1583334900000|2020-03-04 15:15:00|2177.08|2177.08|2181.83|2181.83|2181.96|2181.96|2175.75|2175.75|0
1583335200000|2020-03-04 15:20:00|2181.89|2181.89|2182.46|2182.46|2182.52|2182.52|2179.12|2179.12|0
1583335500000|2020-03-04 15:25:00|2182.01|2182.01|2182.61|2182.61|2183.18|2183.18|2180.73|2180.73|0
1583335800000|2020-03-04 15:30:00|2182.68|2182.68|2175.77|2175.77|2182.75|2182.75|2175.77|2175.77|0
1583336100000|2020-03-04 15:35:00|2175.87|2175.87|2173.7|2173.7|2177.36|2177.36|2172.13|2172.13|0
1583336400000|2020-03-04 15:40:00|2173.58|2173.58|2175.26|2175.26|2175.26|2175.26|2172.6|2172.6|0
1583336700000|2020-03-04 15:45:00|2175.35|2175.35|2176.46|2176.46|2177.57|2177.57|2175.35|2175.35|0
1583337000000|2020-03-04 15:50:00|2176.61|2176.61|2176.14|2176.14|2178.91|2178.91|2176.14|2176.14|0
1583337300000|2020-03-04 15:55:00|2176.08|2176.08|2174.42|2174.42|2176.35|2176.35|2172.6|2172.6|0
1583337600000|2020-03-04 16:00:00|2174.36|2174.36|2173.01|2173.01|2175.46|2175.46|2172.82|2172.82|0
1583337900000|2020-03-04 16:05:00|2172.95|2172.95|2173.54|2173.54|2176.63|2176.63|2172.49|2172.49|0
1583338200000|2020-03-04 16:10:00|2173.6|2173.6|2175.77|2175.77|2176.37|2176.37|2173.51|2173.51|0
1583338500000|2020-03-04 16:15:00|2175.82|2175.82|2175.83|2175.83|2176.39|2176.39|2174.33|2174.33|0
1583338800000|2020-03-04 16:20:00|2175.79|2175.79|2174.3|2174.3|2176.04|2176.04|2171.8|2171.8|0
1583339100000|2020-03-04 16:25:00|2174.37|2174.37|2179.61|2179.61|2179.99|2179.99|2174.37|2174.37|0
1583396100000|2020-03-05 08:15:00|2190.33|2190.33|2184.03|2184.03|2190.33|2190.33|2183.86|2183.86|0
1583396400000|2020-03-05 08:20:00|2183.88|2183.88|2171.13|2171.13|2183.88|2183.88|2169.27|2169.27|0
1583396700000|2020-03-05 08:25:00|2170.98|2170.98|2166.15|2166.15|2172.02|2172.02|2166.1|2166.1|0
1583397000000|2020-03-05 08:30:00|2166.39|2166.39|2166.82|2166.82|2167.5|2167.5|2162.55|2162.55|0
1583397300000|2020-03-05 08:35:00|2166.97|2166.97|2162.44|2162.44|2168.91|2168.91|2161.77|2161.77|0
1583397600000|2020-03-05 08:40:00|2162.57|2162.57|2165.08|2165.08|2168.4|2168.4|2162.06|2162.06|0
1583397900000|2020-03-05 08:45:00|2165.01|2165.01|2163.55|2163.55|2165.01|2165.01|2163.14|2163.14|0
1583398200000|2020-03-05 08:50:00|2163.61|2163.61|2170.81|2170.81|2170.87|2170.87|2163.56|2163.56|0
1583398500000|2020-03-05 08:55:00|2170.93|2170.93|2161.43|2161.43|2170.93|2170.93|2161.43|2161.43|0
1583398800000|2020-03-05 09:00:00|2161.26|2161.26|2162.24|2162.24|2163.46|2163.46|2160.49|2160.49|0
1583399100000|2020-03-05 09:05:00|2162.18|2162.18|2151.78|2151.78|2162.18|2162.18|2151.53|2151.53|0
1583399400000|2020-03-05 09:10:00|2151.73|2151.73|2157.18|2157.18|2157.18|2157.18|2151.53|2151.53|0
1583399700000|2020-03-05 09:15:00|2157.29|2157.29|2163.24|2163.24|2163.99|2163.99|2156.97|2156.97|0
1583400000000|2020-03-05 09:20:00|2163.12|2163.12|2161.08|2161.08|2165.51|2165.51|2159.7|2159.7|0
1583400300000|2020-03-05 09:25:00|2161.02|2161.02|2158.25|2158.25|2161.52|2161.52|2158.25|2158.25|0
1583400600000|2020-03-05 09:30:00|2159.02|2159.02|2156.85|2156.85|2159.96|2159.96|2155.94|2155.94|0
1583400900000|2020-03-05 09:35:00|2156.91|2156.91|2157.84|2157.84|2159.84|2159.84|2156.91|2156.91|0
1583401200000|2020-03-05 09:40:00|2157.9|2157.9|2156.96|2156.96|2157.9|2157.9|2155.75|2155.75|0
1583401500000|2020-03-05 09:45:00|2157.01|2157.01|2158.11|2158.11|2158.4|2158.4|2156.73|2156.73|0
1583401800000|2020-03-05 09:50:00|2157.92|2157.92|2156.38|2156.38|2157.92|2157.92|2154.78|2154.78|0
1583402100000|2020-03-05 09:55:00|2156.25|2156.25|2154.44|2154.44|2156.29|2156.29|2152.26|2152.26|0
1583402400000|2020-03-05 10:00:00|2154.63|2154.63|2155.48|2155.48|2155.54|2155.54|2151.41|2151.41|0
1583402700000|2020-03-05 10:05:00|2155.71|2155.71|2152.37|2152.37|2156.13|2156.13|2152.3|2152.3|0
1583403000000|2020-03-05 10:10:00|2152.32|2152.32|2143.76|2143.76|2152.32|2152.32|2143.73|2143.73|0
1583403300000|2020-03-05 10:15:00|2143.85|2143.85|2146.75|2146.75|2146.75|2146.75|2143.85|2143.85|0
1583403600000|2020-03-05 10:20:00|2146.62|2146.62|2145.3|2145.3|2146.9|2146.9|2145.3|2145.3|0
1583403900000|2020-03-05 10:25:00|2145.36|2145.36|2141.36|2141.36|2145.45|2145.45|2140.98|2140.98|0
1583404200000|2020-03-05 10:30:00|2141.3|2141.3|2140.4|2140.4|2141.53|2141.53|2138.76|2138.76|0
1583404500000|2020-03-05 10:35:00|2140.1|2140.1|2138.96|2138.96|2140.31|2140.31|2138.32|2138.32|0
1583404800000|2020-03-05 10:40:00|2138.84|2138.84|2134.88|2134.88|2138.91|2138.91|2134.19|2134.19|0
1583405100000|2020-03-05 10:45:00|2135.03|2135.03|2141.65|2141.65|2141.65|2141.65|2134.8|2134.8|0
1583405400000|2020-03-05 10:50:00|2142.09|2142.09|2139.91|2139.91|2144.44|2144.44|2139.91|2139.91|0
1583405700000|2020-03-05 10:55:00|2139.83|2139.83|2139.25|2139.25|2140.2|2140.2|2138.81|2138.81|0
1583406000000|2020-03-05 11:00:00|2139.45|2139.45|2137.98|2137.98|2140.17|2140.17|2137.9|2137.9|0
1583406300000|2020-03-05 11:05:00|2137.81|2137.81|2138.5|2138.5|2138.53|2138.53|2133.5|2133.5|0
1583406600000|2020-03-05 11:10:00|2138.7|2138.7|2138.28|2138.28|2139.38|2139.38|2137.96|2137.96|0
1583406900000|2020-03-05 11:15:00|2138.21|2138.21|2133.65|2133.65|2138.21|2138.21|2133.5|2133.5|0
1583407200000|2020-03-05 11:20:00|2133.42|2133.42|2135.5|2135.5|2138.2|2138.2|2132.21|2132.21|0
1583407500000|2020-03-05 11:25:00|2135.55|2135.55|2137.63|2137.63|2138.22|2138.22|2135.48|2135.48|0
1583407800000|2020-03-05 11:30:00|2137.75|2137.75|2136.57|2136.57|2138.53|2138.53|2135.87|2135.87|0
1583408100000|2020-03-05 11:35:00|2136.63|2136.63|2134.6|2134.6|2136.68|2136.68|2134.6|2134.6|0
1583408400000|2020-03-05 11:40:00|2134.56|2134.56|2134.52|2134.52|2136.05|2136.05|2134.36|2134.36|0
1583408700000|2020-03-05 11:45:00|2134.41|2134.41|2133.51|2133.51|2134.92|2134.92|2132.46|2132.46|0
1583409000000|2020-03-05 11:50:00|2133.63|2133.63|2133.13|2133.13|2136.4|2136.4|2132.36|2132.36|0
1583409300000|2020-03-05 11:55:00|2133.19|2133.19|2133.42|2133.42|2134.81|2134.81|2133.02|2133.02|0
1583409600000|2020-03-05 12:00:00|2132.79|2132.79|2131.7|2131.7|2133.4|2133.4|2131.35|2131.35|0
1583409900000|2020-03-05 12:05:00|2131.75|2131.75|2133.26|2133.26|2134.41|2134.41|2131.56|2131.56|0
1583410200000|2020-03-05 12:10:00|2133.33|2133.33|2131.41|2131.41|2134.35|2134.35|2129.73|2129.73|0
1583410500000|2020-03-05 12:15:00|2131.23|2131.23|2131.72|2131.72|2133.1|2133.1|2130.99|2130.99|0
1583410800000|2020-03-05 12:20:00|2131.68|2131.68|2135.61|2135.61|2135.61|2135.61|2131.41|2131.41|0
1583411100000|2020-03-05 12:25:00|2135.7|2135.7|2136.09|2136.09|2137.73|2137.73|2134.62|2134.62|0
1583411400000|2020-03-05 12:30:00|2136.13|2136.13|2139.24|2139.24|2139.92|2139.92|2136.13|2136.13|0
1583411700000|2020-03-05 12:35:00|2139.18|2139.18|2140.42|2140.42|2141.3|2141.3|2138.5|2138.5|0
1583412000000|2020-03-05 12:40:00|2140.5|2140.5|2144.07|2144.07|2144.07|2144.07|2140.5|2140.5|0
1583412300000|2020-03-05 12:45:00|2144.03|2144.03|2142.32|2142.32|2144.42|2144.42|2142.28|2142.28|0
1583412600000|2020-03-05 12:50:00|2142.47|2142.47|2144.27|2144.27|2145.85|2145.85|2142.16|2142.16|0
1583412900000|2020-03-05 12:55:00|2144.44|2144.44|2141.93|2141.93|2145.21|2145.21|2141.93|2141.93|0
1583413200000|2020-03-05 13:00:00|2141.82|2141.82|2136.37|2136.37|2141.89|2141.89|2136.37|2136.37|0
1583413500000|2020-03-05 13:05:00|2136.28|2136.28|2134.18|2134.18|2136.28|2136.28|2133.27|2133.27|0
1583413800000|2020-03-05 13:10:00|2134.12|2134.12|2136.73|2136.73|2136.97|2136.97|2133.47|2133.47|0
1583414100000|2020-03-05 13:15:00|2136.66|2136.66|2134.36|2134.36|2136.66|2136.66|2134.23|2134.23|0
1583414400000|2020-03-05 13:20:00|2134.3|2134.3|2132.28|2132.28|2134.3|2134.3|2131.46|2131.46|0
1583414700000|2020-03-05 13:25:00|2132.2|2132.2|2132.55|2132.55|2133.73|2133.73|2132.1|2132.1|0
1583415000000|2020-03-05 13:30:00|2132.39|2132.39|2132.88|2132.88|2133.11|2133.11|2132.09|2132.09|0
1583415300000|2020-03-05 13:35:00|2132.96|2132.96|2133.71|2133.71|2134.89|2134.89|2132.85|2132.85|0
1583415600000|2020-03-05 13:40:00|2133.63|2133.63|2134.67|2134.67|2134.9|2134.9|2132.56|2132.56|0
1583415900000|2020-03-05 13:45:00|2134.73|2134.73|2135.92|2135.92|2137.51|2137.51|2134|2134|0
1583416200000|2020-03-05 13:50:00|2136|2136|2136.68|2136.68|2137.94|2137.94|2135.43|2135.43|0
1583416500000|2020-03-05 13:55:00|2136.98|2136.98|2135.23|2135.23|2137.08|2137.08|2135.23|2135.23|0
1583416800000|2020-03-05 14:00:00|2135.07|2135.07|2134.92|2134.92|2136.95|2136.95|2134.43|2134.43|0
1583417100000|2020-03-05 14:05:00|2134.87|2134.87|2129.61|2129.61|2134.87|2134.87|2129.46|2129.46|0
1583417400000|2020-03-05 14:10:00|2129.65|2129.65|2129.13|2129.13|2130.57|2130.57|2129.09|2129.09|0
1583417700000|2020-03-05 14:15:00|2129.08|2129.08|2126.81|2126.81|2129.08|2129.08|2126.68|2126.68|0
1583418000000|2020-03-05 14:20:00|2126.72|2126.72|2128.81|2128.81|2128.81|2128.81|2126.7|2126.7|0
1583418300000|2020-03-05 14:25:00|2128.75|2128.75|2130.02|2130.02|2130.04|2130.04|2128.38|2128.38|0
1583418600000|2020-03-05 14:30:00|2130.34|2130.34|2131.63|2131.63|2133.15|2133.15|2128.24|2128.24|0
1583418900000|2020-03-05 14:35:00|2131.69|2131.69|2136.07|2136.07|2136.69|2136.69|2131.69|2131.69|0
1583419200000|2020-03-05 14:40:00|2136.16|2136.16|2135.12|2135.12|2136.42|2136.42|2134.19|2134.19|0
1583419500000|2020-03-05 14:45:00|2135.06|2135.06|2128.44|2128.44|2135.06|2135.06|2127.94|2127.94|0
1583419800000|2020-03-05 14:50:00|2128.29|2128.29|2126.2|2126.2|2129.09|2129.09|2125.25|2125.25|0
1583420100000|2020-03-05 14:55:00|2126.02|2126.02|2123.3|2123.3|2126.02|2126.02|2120.8|2120.8|0
1583420400000|2020-03-05 15:00:00|2123.15|2123.15|2122.26|2122.26|2124.82|2124.82|2122.23|2122.23|0
1583420700000|2020-03-05 15:05:00|2122.09|2122.09|2117.94|2117.94|2122.09|2122.09|2117.76|2117.76|0
1583421000000|2020-03-05 15:10:00|2117.88|2117.88|2121.65|2121.65|2122.53|2122.53|2117.88|2117.88|0
1583421300000|2020-03-05 15:15:00|2121.33|2121.33|2122.91|2122.91|2122.91|2122.91|2119.58|2119.58|0
1583421600000|2020-03-05 15:20:00|2123.02|2123.02|2125.08|2125.08|2126.17|2126.17|2122.91|2122.91|0
1583421900000|2020-03-05 15:25:00|2125.14|2125.14|2121.77|2121.77|2125.14|2125.14|2121.77|2121.77|0
1583422200000|2020-03-05 15:30:00|2121.71|2121.71|2120.83|2120.83|2123.44|2123.44|2120.58|2120.58|0
1583422500000|2020-03-05 15:35:00|2120.98|2120.98|2119.37|2119.37|2121.19|2121.19|2118.05|2118.05|0
1583422800000|2020-03-05 15:40:00|2119.43|2119.43|2118.85|2118.85|2123.1|2123.1|2118.85|2118.85|0
1583423100000|2020-03-05 15:45:00|2118.8|2118.8|2121.12|2121.12|2121.85|2121.85|2117.45|2117.45|0
1583423400000|2020-03-05 15:50:00|2121|2121|2120.48|2120.48|2121.06|2121.06|2117.69|2117.69|0
1583423700000|2020-03-05 15:55:00|2120.54|2120.54|2118.08|2118.08|2120.74|2120.74|2117.66|2117.66|0
1583424000000|2020-03-05 16:00:00|2117.97|2117.97|2122.39|2122.39|2125.3|2125.3|2117.84|2117.84|0
1583424300000|2020-03-05 16:05:00|2122.45|2122.45|2126.52|2126.52|2126.99|2126.99|2122.45|2122.45|0
1583424600000|2020-03-05 16:10:00|2126.43|2126.43|2127|2127|2127.78|2127.78|2125.67|2125.67|0
1583424900000|2020-03-05 16:15:00|2127.02|2127.02|2121.55|2121.55|2127.02|2127.02|2121.55|2121.55|0
1583425200000|2020-03-05 16:20:00|2121.49|2121.49|2116.84|2116.84|2121.72|2121.72|2116.83|2116.83|0
1583425500000|2020-03-05 16:25:00|2116.72|2116.72|2121.1|2121.1|2121.23|2121.23|2116.18|2116.18|0
1583396100000|2020-03-05 08:15:00|2190.33|2190.33|2184.03|2184.03|2190.33|2190.33|2183.86|2183.86|0
1583396400000|2020-03-05 08:20:00|2183.88|2183.88|2171.13|2171.13|2183.88|2183.88|2169.27|2169.27|0
1583396700000|2020-03-05 08:25:00|2170.98|2170.98|2166.15|2166.15|2172.02|2172.02|2166.1|2166.1|0
1583397000000|2020-03-05 08:30:00|2166.39|2166.39|2166.82|2166.82|2167.5|2167.5|2162.55|2162.55|0
1583397300000|2020-03-05 08:35:00|2166.97|2166.97|2162.44|2162.44|2168.91|2168.91|2161.77|2161.77|0
1583397600000|2020-03-05 08:40:00|2162.57|2162.57|2165.08|2165.08|2168.4|2168.4|2162.06|2162.06|0
1583397900000|2020-03-05 08:45:00|2165.01|2165.01|2163.55|2163.55|2165.01|2165.01|2163.14|2163.14|0
1583398200000|2020-03-05 08:50:00|2163.61|2163.61|2170.81|2170.81|2170.87|2170.87|2163.56|2163.56|0
1583398500000|2020-03-05 08:55:00|2170.93|2170.93|2161.43|2161.43|2170.93|2170.93|2161.43|2161.43|0
1583398800000|2020-03-05 09:00:00|2161.26|2161.26|2162.24|2162.24|2163.46|2163.46|2160.49|2160.49|0
1583399100000|2020-03-05 09:05:00|2162.18|2162.18|2151.78|2151.78|2162.18|2162.18|2151.53|2151.53|0
1583399400000|2020-03-05 09:10:00|2151.73|2151.73|2157.18|2157.18|2157.18|2157.18|2151.53|2151.53|0
1583399700000|2020-03-05 09:15:00|2157.29|2157.29|2163.24|2163.24|2163.99|2163.99|2156.97|2156.97|0
1583400000000|2020-03-05 09:20:00|2163.12|2163.12|2161.08|2161.08|2165.51|2165.51|2159.7|2159.7|0
1583400300000|2020-03-05 09:25:00|2161.02|2161.02|2158.25|2158.25|2161.52|2161.52|2158.25|2158.25|0
1583400600000|2020-03-05 09:30:00|2159.02|2159.02|2156.85|2156.85|2159.96|2159.96|2155.94|2155.94|0
1583400900000|2020-03-05 09:35:00|2156.91|2156.91|2157.84|2157.84|2159.84|2159.84|2156.91|2156.91|0
1583401200000|2020-03-05 09:40:00|2157.9|2157.9|2156.96|2156.96|2157.9|2157.9|2155.75|2155.75|0
1583401500000|2020-03-05 09:45:00|2157.01|2157.01|2158.11|2158.11|2158.4|2158.4|2156.73|2156.73|0
1583401800000|2020-03-05 09:50:00|2157.92|2157.92|2156.38|2156.38|2157.92|2157.92|2154.78|2154.78|0
1583402100000|2020-03-05 09:55:00|2156.25|2156.25|2154.44|2154.44|2156.29|2156.29|2152.26|2152.26|0
1583402400000|2020-03-05 10:00:00|2154.63|2154.63|2155.48|2155.48|2155.54|2155.54|2151.41|2151.41|0
1583402700000|2020-03-05 10:05:00|2155.71|2155.71|2152.37|2152.37|2156.13|2156.13|2152.3|2152.3|0
1583403000000|2020-03-05 10:10:00|2152.32|2152.32|2143.76|2143.76|2152.32|2152.32|2143.73|2143.73|0
1583403300000|2020-03-05 10:15:00|2143.85|2143.85|2146.75|2146.75|2146.75|2146.75|2143.85|2143.85|0
1583403600000|2020-03-05 10:20:00|2146.62|2146.62|2145.3|2145.3|2146.9|2146.9|2145.3|2145.3|0
1583403900000|2020-03-05 10:25:00|2145.36|2145.36|2141.36|2141.36|2145.45|2145.45|2140.98|2140.98|0
1583404200000|2020-03-05 10:30:00|2141.3|2141.3|2140.4|2140.4|2141.53|2141.53|2138.76|2138.76|0
1583404500000|2020-03-05 10:35:00|2140.1|2140.1|2138.96|2138.96|2140.31|2140.31|2138.32|2138.32|0
1583404800000|2020-03-05 10:40:00|2138.84|2138.84|2134.88|2134.88|2138.91|2138.91|2134.19|2134.19|0
1583405100000|2020-03-05 10:45:00|2135.03|2135.03|2141.65|2141.65|2141.65|2141.65|2134.8|2134.8|0
1583405400000|2020-03-05 10:50:00|2142.09|2142.09|2139.91|2139.91|2144.44|2144.44|2139.91|2139.91|0
1583405700000|2020-03-05 10:55:00|2139.83|2139.83|2139.25|2139.25|2140.2|2140.2|2138.81|2138.81|0
1583406000000|2020-03-05 11:00:00|2139.45|2139.45|2137.98|2137.98|2140.17|2140.17|2137.9|2137.9|0
1583406300000|2020-03-05 11:05:00|2137.81|2137.81|2138.5|2138.5|2138.53|2138.53|2133.5|2133.5|0
1583406600000|2020-03-05 11:10:00|2138.7|2138.7|2138.28|2138.28|2139.38|2139.38|2137.96|2137.96|0
1583406900000|2020-03-05 11:15:00|2138.21|2138.21|2133.65|2133.65|2138.21|2138.21|2133.5|2133.5|0
1583407200000|2020-03-05 11:20:00|2133.42|2133.42|2135.5|2135.5|2138.2|2138.2|2132.21|2132.21|0
1583407500000|2020-03-05 11:25:00|2135.55|2135.55|2137.63|2137.63|2138.22|2138.22|2135.48|2135.48|0
1583407800000|2020-03-05 11:30:00|2137.75|2137.75|2136.57|2136.57|2138.53|2138.53|2135.87|2135.87|0
1583408100000|2020-03-05 11:35:00|2136.63|2136.63|2134.6|2134.6|2136.68|2136.68|2134.6|2134.6|0
1583408400000|2020-03-05 11:40:00|2134.56|2134.56|2134.52|2134.52|2136.05|2136.05|2134.36|2134.36|0
1583408700000|2020-03-05 11:45:00|2134.41|2134.41|2133.51|2133.51|2134.92|2134.92|2132.46|2132.46|0
1583409000000|2020-03-05 11:50:00|2133.63|2133.63|2133.13|2133.13|2136.4|2136.4|2132.36|2132.36|0
1583409300000|2020-03-05 11:55:00|2133.19|2133.19|2133.42|2133.42|2134.81|2134.81|2133.02|2133.02|0
1583409600000|2020-03-05 12:00:00|2132.79|2132.79|2131.7|2131.7|2133.4|2133.4|2131.35|2131.35|0
1583409900000|2020-03-05 12:05:00|2131.75|2131.75|2133.26|2133.26|2134.41|2134.41|2131.56|2131.56|0
1583410200000|2020-03-05 12:10:00|2133.33|2133.33|2131.41|2131.41|2134.35|2134.35|2129.73|2129.73|0
1583410500000|2020-03-05 12:15:00|2131.23|2131.23|2131.72|2131.72|2133.1|2133.1|2130.99|2130.99|0
1583410800000|2020-03-05 12:20:00|2131.68|2131.68|2135.61|2135.61|2135.61|2135.61|2131.41|2131.41|0
1583411100000|2020-03-05 12:25:00|2135.7|2135.7|2136.09|2136.09|2137.73|2137.73|2134.62|2134.62|0
1583411400000|2020-03-05 12:30:00|2136.13|2136.13|2139.24|2139.24|2139.92|2139.92|2136.13|2136.13|0
1583411700000|2020-03-05 12:35:00|2139.18|2139.18|2140.42|2140.42|2141.3|2141.3|2138.5|2138.5|0
1583412000000|2020-03-05 12:40:00|2140.5|2140.5|2144.07|2144.07|2144.07|2144.07|2140.5|2140.5|0
1583412300000|2020-03-05 12:45:00|2144.03|2144.03|2142.32|2142.32|2144.42|2144.42|2142.28|2142.28|0
1583412600000|2020-03-05 12:50:00|2142.47|2142.47|2144.27|2144.27|2145.85|2145.85|2142.16|2142.16|0
1583412900000|2020-03-05 12:55:00|2144.44|2144.44|2141.93|2141.93|2145.21|2145.21|2141.93|2141.93|0
1583413200000|2020-03-05 13:00:00|2141.82|2141.82|2136.37|2136.37|2141.89|2141.89|2136.37|2136.37|0
1583413500000|2020-03-05 13:05:00|2136.28|2136.28|2134.18|2134.18|2136.28|2136.28|2133.27|2133.27|0
1583413800000|2020-03-05 13:10:00|2134.12|2134.12|2136.73|2136.73|2136.97|2136.97|2133.47|2133.47|0
1583414100000|2020-03-05 13:15:00|2136.66|2136.66|2134.36|2134.36|2136.66|2136.66|2134.23|2134.23|0
1583414400000|2020-03-05 13:20:00|2134.3|2134.3|2132.28|2132.28|2134.3|2134.3|2131.46|2131.46|0
1583414700000|2020-03-05 13:25:00|2132.2|2132.2|2132.55|2132.55|2133.73|2133.73|2132.1|2132.1|0
1583415000000|2020-03-05 13:30:00|2132.39|2132.39|2132.88|2132.88|2133.11|2133.11|2132.09|2132.09|0
1583415300000|2020-03-05 13:35:00|2132.96|2132.96|2133.71|2133.71|2134.89|2134.89|2132.85|2132.85|0
1583415600000|2020-03-05 13:40:00|2133.63|2133.63|2134.67|2134.67|2134.9|2134.9|2132.56|2132.56|0
1583415900000|2020-03-05 13:45:00|2134.73|2134.73|2135.92|2135.92|2137.51|2137.51|2134|2134|0
1583416200000|2020-03-05 13:50:00|2136|2136|2136.68|2136.68|2137.94|2137.94|2135.43|2135.43|0
1583416500000|2020-03-05 13:55:00|2136.98|2136.98|2135.23|2135.23|2137.08|2137.08|2135.23|2135.23|0
1583416800000|2020-03-05 14:00:00|2135.07|2135.07|2134.92|2134.92|2136.95|2136.95|2134.43|2134.43|0
1583417100000|2020-03-05 14:05:00|2134.87|2134.87|2129.61|2129.61|2134.87|2134.87|2129.46|2129.46|0
1583417400000|2020-03-05 14:10:00|2129.65|2129.65|2129.13|2129.13|2130.57|2130.57|2129.09|2129.09|0
1583417700000|2020-03-05 14:15:00|2129.08|2129.08|2126.81|2126.81|2129.08|2129.08|2126.68|2126.68|0
1583418000000|2020-03-05 14:20:00|2126.72|2126.72|2128.81|2128.81|2128.81|2128.81|2126.7|2126.7|0
1583418300000|2020-03-05 14:25:00|2128.75|2128.75|2130.02|2130.02|2130.04|2130.04|2128.38|2128.38|0
1583418600000|2020-03-05 14:30:00|2130.34|2130.34|2131.63|2131.63|2133.15|2133.15|2128.24|2128.24|0
1583418900000|2020-03-05 14:35:00|2131.69|2131.69|2136.07|2136.07|2136.69|2136.69|2131.69|2131.69|0
1583419200000|2020-03-05 14:40:00|2136.16|2136.16|2135.12|2135.12|2136.42|2136.42|2134.19|2134.19|0
1583419500000|2020-03-05 14:45:00|2135.06|2135.06|2128.44|2128.44|2135.06|2135.06|2127.94|2127.94|0
1583419800000|2020-03-05 14:50:00|2128.29|2128.29|2126.2|2126.2|2129.09|2129.09|2125.25|2125.25|0
1583420100000|2020-03-05 14:55:00|2126.02|2126.02|2123.3|2123.3|2126.02|2126.02|2120.8|2120.8|0
1583420400000|2020-03-05 15:00:00|2123.15|2123.15|2122.26|2122.26|2124.82|2124.82|2122.23|2122.23|0
1583420700000|2020-03-05 15:05:00|2122.09|2122.09|2117.94|2117.94|2122.09|2122.09|2117.76|2117.76|0
1583421000000|2020-03-05 15:10:00|2117.88|2117.88|2121.65|2121.65|2122.53|2122.53|2117.88|2117.88|0
1583421300000|2020-03-05 15:15:00|2121.33|2121.33|2122.91|2122.91|2122.91|2122.91|2119.58|2119.58|0
1583421600000|2020-03-05 15:20:00|2123.02|2123.02|2125.08|2125.08|2126.17|2126.17|2122.91|2122.91|0
1583421900000|2020-03-05 15:25:00|2125.14|2125.14|2121.77|2121.77|2125.14|2125.14|2121.77|2121.77|0
1583422200000|2020-03-05 15:30:00|2121.71|2121.71|2120.83|2120.83|2123.44|2123.44|2120.58|2120.58|0
1583422500000|2020-03-05 15:35:00|2120.98|2120.98|2119.37|2119.37|2121.19|2121.19|2118.05|2118.05|0
1583422800000|2020-03-05 15:40:00|2119.43|2119.43|2118.85|2118.85|2123.1|2123.1|2118.85|2118.85|0
1583423100000|2020-03-05 15:45:00|2118.8|2118.8|2121.12|2121.12|2121.85|2121.85|2117.45|2117.45|0
1583423400000|2020-03-05 15:50:00|2121|2121|2120.48|2120.48|2121.06|2121.06|2117.69|2117.69|0
1583423700000|2020-03-05 15:55:00|2120.54|2120.54|2118.08|2118.08|2120.74|2120.74|2117.66|2117.66|0
1583424000000|2020-03-05 16:00:00|2117.97|2117.97|2122.39|2122.39|2125.3|2125.3|2117.84|2117.84|0
1583424300000|2020-03-05 16:05:00|2122.45|2122.45|2126.52|2126.52|2126.99|2126.99|2122.45|2122.45|0
1583424600000|2020-03-05 16:10:00|2126.43|2126.43|2127|2127|2127.78|2127.78|2125.67|2125.67|0
1583424900000|2020-03-05 16:15:00|2127.02|2127.02|2121.55|2121.55|2127.02|2127.02|2121.55|2121.55|0
1583425200000|2020-03-05 16:20:00|2121.49|2121.49|2116.84|2116.84|2121.72|2121.72|2116.83|2116.83|0
1583425500000|2020-03-05 16:25:00|2116.72|2116.72|2121.1|2121.1|2121.23|2121.23|2116.18|2116.18|0
1583482500000|2020-03-06 08:15:00|2054.56|2054.56|2050.99|2050.99|2056.47|2056.47|2050.85|2050.85|0
1583482800000|2020-03-06 08:20:00|2051.12|2051.12|2057.65|2057.65|2060.2|2060.2|2050.12|2050.12|0
1583483100000|2020-03-06 08:25:00|2057.59|2057.59|2052.81|2052.81|2057.59|2057.59|2052.45|2052.45|0
1583483400000|2020-03-06 08:30:00|2052.17|2052.17|2040.75|2040.75|2052.22|2052.22|2040.67|2040.67|0
1583483700000|2020-03-06 08:35:00|2040.45|2040.45|2033.13|2033.13|2040.45|2040.45|2032.96|2032.96|0
1583484000000|2020-03-06 08:40:00|2032.9|2032.9|2043|2043|2043.44|2043.44|2032.9|2032.9|0
1583484300000|2020-03-06 08:45:00|2042.85|2042.85|2042.43|2042.43|2048.63|2048.63|2042.23|2042.23|0
1583484600000|2020-03-06 08:50:00|2042.37|2042.37|2040.49|2040.49|2042.37|2042.37|2037.78|2037.78|0
1583484900000|2020-03-06 08:55:00|2040.73|2040.73|2050.42|2050.42|2050.42|2050.42|2040.73|2040.73|0
1583485200000|2020-03-06 09:00:00|2050.71|2050.71|2058.72|2058.72|2058.72|2058.72|2050.71|2050.71|0
1583485500000|2020-03-06 09:05:00|2058.93|2058.93|2058.61|2058.61|2062.34|2062.34|2058.48|2058.48|0
1583485800000|2020-03-06 09:10:00|2058.66|2058.66|2053.38|2053.38|2058.75|2058.75|2053.38|2053.38|0
1583486100000|2020-03-06 09:15:00|2053.26|2053.26|2053.84|2053.84|2053.84|2053.84|2049.11|2049.11|0
1583486400000|2020-03-06 09:20:00|2053.96|2053.96|2053.43|2053.43|2056.2|2056.2|2053.03|2053.03|0
1583486700000|2020-03-06 09:25:00|2053.55|2053.55|2052.33|2052.33|2054.23|2054.23|2051.53|2051.53|0
1583487000000|2020-03-06 09:30:00|2052.37|2052.37|2049.59|2049.59|2053.35|2053.35|2049.55|2049.55|0
1583487300000|2020-03-06 09:35:00|2049.72|2049.72|2042.43|2042.43|2050.38|2050.38|2042.2|2042.2|0
1583487600000|2020-03-06 09:40:00|2042.27|2042.27|2044.07|2044.07|2045.13|2045.13|2041.79|2041.79|0
1583487900000|2020-03-06 09:45:00|2044.22|2044.22|2042.24|2042.24|2044.36|2044.36|2040.72|2040.72|0
1583488200000|2020-03-06 09:50:00|2042.14|2042.14|2042.6|2042.6|2045.78|2045.78|2042.14|2042.14|0
1583488500000|2020-03-06 09:55:00|2042.27|2042.27|2036.78|2036.78|2042.27|2042.27|2036.78|2036.78|0
1583488800000|2020-03-06 10:00:00|2036.67|2036.67|2038.17|2038.17|2039.52|2039.52|2036.37|2036.37|0
1583489100000|2020-03-06 10:05:00|2037.92|2037.92|2033.41|2033.41|2037.92|2037.92|2033.31|2033.31|0
1583489400000|2020-03-06 10:10:00|2033.33|2033.33|2032.84|2032.84|2033.99|2033.99|2031.67|2031.67|0
1583489700000|2020-03-06 10:15:00|2032.82|2032.82|2035.75|2035.75|2036.69|2036.69|2030.19|2030.19|0
1583490000000|2020-03-06 10:20:00|2035.71|2035.71|2031.93|2031.93|2035.71|2035.71|2031.93|2031.93|0
1583490300000|2020-03-06 10:25:00|2031.78|2031.78|2026.68|2026.68|2031.78|2031.78|2025.13|2025.13|0
1583490600000|2020-03-06 10:30:00|2026.53|2026.53|2027.89|2027.89|2028.54|2028.54|2024.62|2024.62|0
1583490900000|2020-03-06 10:35:00|2027.79|2027.79|2020.1|2020.1|2028.02|2028.02|2019.91|2019.91|0
1583491200000|2020-03-06 10:40:00|2020.27|2020.27|2018.69|2018.69|2020.32|2020.32|2017.48|2017.48|0
1583491500000|2020-03-06 10:45:00|2018.75|2018.75|2025.1|2025.1|2026|2026|2018.75|2018.75|0
1583491800000|2020-03-06 10:50:00|2024.98|2024.98|2023.03|2023.03|2024.98|2024.98|2021.42|2021.42|0
1583492100000|2020-03-06 10:55:00|2023.2|2023.2|2023.61|2023.61|2024.97|2024.97|2022.13|2022.13|0
1583492400000|2020-03-06 11:00:00|2023.46|2023.46|2026.72|2026.72|2026.72|2026.72|2021.9|2021.9|0
1583492700000|2020-03-06 11:05:00|2026.57|2026.57|2022.66|2022.66|2028.18|2028.18|2022.08|2022.08|0
1583493000000|2020-03-06 11:10:00|2022.51|2022.51|2018.73|2018.73|2022.6|2022.6|2018.73|2018.73|0
1583493300000|2020-03-06 11:15:00|2018.84|2018.84|2023.61|2023.61|2024.97|2024.97|2018.84|2018.84|0
1583493600000|2020-03-06 11:20:00|2024.56|2024.56|2024.71|2024.71|2026.58|2026.58|2024.56|2024.56|0
1583493900000|2020-03-06 11:25:00|2024.56|2024.56|2020.8|2020.8|2024.56|2024.56|2020.54|2020.54|0
1583494200000|2020-03-06 11:30:00|2020.9|2020.9|2023.28|2023.28|2024.46|2024.46|2020.9|2020.9|0
1583494500000|2020-03-06 11:35:00|2023.33|2023.33|2022.12|2022.12|2024.19|2024.19|2020.81|2020.81|0
1583494800000|2020-03-06 11:40:00|2022.32|2022.32|2021.68|2021.68|2024.08|2024.08|2021.04|2021.04|0
1583495100000|2020-03-06 11:45:00|2021.6|2021.6|2027.16|2027.16|2027.16|2027.16|2021.6|2021.6|0
1583495400000|2020-03-06 11:50:00|2027.33|2027.33|2028.56|2028.56|2030.66|2030.66|2027.23|2027.23|0
1583495700000|2020-03-06 11:55:00|2028.68|2028.68|2027.98|2027.98|2029.22|2029.22|2027.75|2027.75|0
1583496000000|2020-03-06 12:00:00|2027.81|2027.81|2031.46|2031.46|2031.68|2031.68|2027.4|2027.4|0
1583496300000|2020-03-06 12:05:00|2031.9|2031.9|2031.25|2031.25|2031.9|2031.9|2030.33|2030.33|0
1583496600000|2020-03-06 12:10:00|2031.18|2031.18|2031.19|2031.19|2031.58|2031.58|2030.53|2030.53|0
1583496900000|2020-03-06 12:15:00|2031.23|2031.23|2032.11|2032.11|2032.11|2032.11|2029.87|2029.87|0
1583497200000|2020-03-06 12:20:00|2032.06|2032.06|2032.08|2032.08|2032.45|2032.45|2031.28|2031.28|0
1583497500000|2020-03-06 12:25:00|2032.14|2032.14|2026.03|2026.03|2032.14|2032.14|2025.89|2025.89|0
1583497800000|2020-03-06 12:30:00|2025.94|2025.94|2025.92|2025.92|2027.47|2027.47|2025.79|2025.79|0
1583498100000|2020-03-06 12:35:00|2025.85|2025.85|2026.2|2026.2|2026.94|2026.94|2025.18|2025.18|0
1583498400000|2020-03-06 12:40:00|2026.14|2026.14|2023.07|2023.07|2026.14|2026.14|2022.21|2022.21|0
1583498700000|2020-03-06 12:45:00|2022.96|2022.96|2021.95|2021.95|2024.05|2024.05|2021.65|2021.65|0
1583499000000|2020-03-06 12:50:00|2022.1|2022.1|2020.81|2020.81|2022.55|2022.55|2017.95|2017.95|0
1583499300000|2020-03-06 12:55:00|2020.96|2020.96|2021.07|2021.07|2021.74|2021.74|2020.46|2020.46|0
1583499600000|2020-03-06 13:00:00|2021.19|2021.19|2020.27|2020.27|2022.26|2022.26|2020.17|2020.17|0
1583499900000|2020-03-06 13:05:00|2020.38|2020.38|2018.33|2018.33|2020.5|2020.5|2018.11|2018.11|0
1583500200000|2020-03-06 13:10:00|2018.49|2018.49|2015.37|2015.37|2018.54|2018.54|2015.37|2015.37|0
1583500500000|2020-03-06 13:15:00|2015.34|2015.34|2016.59|2016.59|2017.07|2017.07|2015|2015|0
1583500800000|2020-03-06 13:20:00|2016.53|2016.53|2015.51|2015.51|2017.52|2017.52|2015.02|2015.02|0
1583501100000|2020-03-06 13:25:00|2015.69|2015.69|2015.49|2015.49|2016.77|2016.77|2015.13|2015.13|0
1583501400000|2020-03-06 13:30:00|2015.63|2015.63|2019.68|2019.68|2019.68|2019.68|2015.63|2015.63|0
1583501700000|2020-03-06 13:35:00|2019.53|2019.53|2020.44|2020.44|2023.07|2023.07|2019.12|2019.12|0
1583502000000|2020-03-06 13:40:00|2020.62|2020.62|2019.56|2019.56|2020.62|2020.62|2017.95|2017.95|0
1583502300000|2020-03-06 13:45:00|2019.5|2019.5|2024.35|2024.35|2024.69|2024.69|2019.39|2019.39|0
1583502600000|2020-03-06 13:50:00|2025.07|2025.07|2024.2|2024.2|2025.25|2025.25|2021.34|2021.34|0
1583502900000|2020-03-06 13:55:00|2024.28|2024.28|2021.12|2021.12|2026.33|2026.33|2020.38|2020.38|0
1583503200000|2020-03-06 14:00:00|2021.06|2021.06|2018.66|2018.66|2021.1|2021.1|2018.66|2018.66|0
1583503500000|2020-03-06 14:05:00|2018.64|2018.64|2014.2|2014.2|2018.64|2018.64|2014|2014|0
1583503800000|2020-03-06 14:10:00|2014|2014|2012.69|2012.69|2014.5|2014.5|2012.69|2012.69|0
1583504100000|2020-03-06 14:15:00|2012.57|2012.57|2012.42|2012.42|2013.21|2013.21|2010.36|2010.36|0
1583504400000|2020-03-06 14:20:00|2012.37|2012.37|2012.65|2012.65|2013.32|2013.32|2011.53|2011.53|0
1583504700000|2020-03-06 14:25:00|2012.32|2012.32|2011.88|2011.88|2012.45|2012.45|2011.7|2011.7|0
1583505000000|2020-03-06 14:30:00|2011.77|2011.77|2010.52|2010.52|2017.76|2017.76|2010.14|2010.14|0
1583505300000|2020-03-06 14:35:00|2010.47|2010.47|2018.93|2018.93|2019.47|2019.47|2010.47|2010.47|0
1583505600000|2020-03-06 14:40:00|2018.99|2018.99|2020.28|2020.28|2020.3|2020.3|2016.92|2016.92|0
1583505900000|2020-03-06 14:45:00|2020.13|2020.13|2015.13|2015.13|2020.13|2020.13|2015.13|2015.13|0
1583506200000|2020-03-06 14:50:00|2015.08|2015.08|2015.85|2015.85|2016.53|2016.53|2013.64|2013.64|0
1583506500000|2020-03-06 14:55:00|2015.97|2015.97|2022.86|2022.86|2025.02|2025.02|2015.87|2015.87|0
1583506800000|2020-03-06 15:00:00|2022.8|2022.8|2030.02|2030.02|2030.02|2030.02|2022.69|2022.69|0
1583507100000|2020-03-06 15:05:00|2030.17|2030.17|2023.22|2023.22|2030.71|2030.71|2023.22|2023.22|0
1583507400000|2020-03-06 15:10:00|2023.13|2023.13|2022.37|2022.37|2024.86|2024.86|2020.07|2020.07|0
1583507700000|2020-03-06 15:15:00|2022.41|2022.41|2022.19|2022.19|2024.08|2024.08|2021.59|2021.59|0
1583508000000|2020-03-06 15:20:00|2022.12|2022.12|2024|2024|2025.79|2025.79|2021.63|2021.63|0
1583508300000|2020-03-06 15:25:00|2023.85|2023.85|2029.1|2029.1|2030.13|2030.13|2023.83|2023.83|0
1583508600000|2020-03-06 15:30:00|2029.05|2029.05|2027.33|2027.33|2033.78|2033.78|2027.33|2027.33|0
1583508900000|2020-03-06 15:35:00|2027.38|2027.38|2034.12|2034.12|2034.66|2034.66|2025.23|2025.23|0
1583509200000|2020-03-06 15:40:00|2034.14|2034.14|2035.33|2035.33|2038.91|2038.91|2033.13|2033.13|0
1583509500000|2020-03-06 15:45:00|2035.43|2035.43|2039.23|2039.23|2039.23|2039.23|2035.43|2035.43|0
1583509800000|2020-03-06 15:50:00|2039.18|2039.18|2042.18|2042.18|2042.33|2042.33|2038.99|2038.99|0
1583510100000|2020-03-06 15:55:00|2042.24|2042.24|2038.65|2038.65|2042.3|2042.3|2033.24|2033.24|0
1583510400000|2020-03-06 16:00:00|2038.6|2038.6|2035.08|2035.08|2039.1|2039.1|2033.51|2033.51|0
1583510700000|2020-03-06 16:05:00|2035.14|2035.14|2035.63|2035.63|2037.66|2037.66|2034.94|2034.94|0
1583511000000|2020-03-06 16:10:00|2035.48|2035.48|2031.95|2031.95|2035.48|2035.48|2031.6|2031.6|0
1583511300000|2020-03-06 16:15:00|2031.89|2031.89|2030.7|2030.7|2033.56|2033.56|2030.38|2030.38|0
1583511600000|2020-03-06 16:20:00|2030.38|2030.38|2029.84|2029.84|2031.65|2031.65|2028.23|2028.23|0
1583511900000|2020-03-06 16:25:00|2029.79|2029.79|2029.79|2029.79|2031.33|2031.33|2028.47|2028.47|0
1583741700000|2020-03-09 08:15:00|1893.65|1893.65|1893.45|1893.45|1906.73|1906.73|1892.98|1892.98|0
1583742000000|2020-03-09 08:20:00|1893.39|1893.39|1890.94|1890.94|1898|1898|1890.74|1890.74|0
1583742300000|2020-03-09 08:25:00|1891.19|1891.19|1896.21|1896.21|1897.55|1897.55|1889.28|1889.28|0
1583742600000|2020-03-09 08:30:00|1896.16|1896.16|1885.44|1885.44|1896.16|1896.16|1885.39|1885.39|0
1583742900000|2020-03-09 08:35:00|1885.49|1885.49|1890.81|1890.81|1891.08|1891.08|1885.49|1885.49|0
1583743200000|2020-03-09 08:40:00|1890.93|1890.93|1906.44|1906.44|1906.44|1906.44|1889.57|1889.57|0
1583743500000|2020-03-09 08:45:00|1907.82|1907.82|1910.31|1910.31|1914.02|1914.02|1903.75|1903.75|0
1583743800000|2020-03-09 08:50:00|1910.95|1910.95|1918.33|1918.33|1923.24|1923.24|1910.7|1910.7|0
1583744100000|2020-03-09 08:55:00|1918.01|1918.01|1921.09|1921.09|1923.58|1923.58|1916.01|1916.01|0
1583744400000|2020-03-09 09:00:00|1920.94|1920.94|1931.63|1931.63|1931.88|1931.88|1920.22|1920.22|0
1583744700000|2020-03-09 09:05:00|1931.38|1931.38|1933.89|1933.89|1934.43|1934.43|1927.21|1927.21|0
1583745000000|2020-03-09 09:10:00|1934.15|1934.15|1942.34|1942.34|1942.76|1942.76|1930.27|1930.27|0
1583745300000|2020-03-09 09:15:00|1942.46|1942.46|1946.46|1946.46|1948.27|1948.27|1941.42|1941.42|0
1583745600000|2020-03-09 09:20:00|1946.71|1946.71|1954.02|1954.02|1954.02|1954.02|1946.01|1946.01|0
1583745900000|2020-03-09 09:25:00|1953.87|1953.87|1953.61|1953.61|1958.96|1958.96|1947.49|1947.49|0
1583746200000|2020-03-09 09:30:00|1953.54|1953.54|1932.81|1932.81|1953.54|1953.54|1932.81|1932.81|0
1583746500000|2020-03-09 09:35:00|1933.18|1933.18|1939.88|1939.88|1941.85|1941.85|1931.54|1931.54|0
1583746800000|2020-03-09 09:40:00|1940.03|1940.03|1941.61|1941.61|1941.61|1941.61|1934.51|1934.51|0
1583747100000|2020-03-09 09:45:00|1941.86|1941.86|1940.35|1940.35|1943.87|1943.87|1937.4|1937.4|0
1583747400000|2020-03-09 09:50:00|1940.52|1940.52|1937.79|1937.79|1944.95|1944.95|1936.57|1936.57|0
1583747700000|2020-03-09 09:55:00|1937.74|1937.74|1934.54|1934.54|1939.87|1939.87|1933.46|1933.46|0
1583748000000|2020-03-09 10:00:00|1934.58|1934.58|1927.6|1927.6|1935.06|1935.06|1924.78|1924.78|0
1583748300000|2020-03-09 10:05:00|1927.7|1927.7|1926.43|1926.43|1930.42|1930.42|1926.43|1926.43|0
1583748600000|2020-03-09 10:10:00|1926.14|1926.14|1924.46|1924.46|1929.23|1929.23|1923.95|1923.95|0
1583748900000|2020-03-09 10:15:00|1924.58|1924.58|1921.64|1921.64|1925.52|1925.52|1921.64|1921.64|0
1583749200000|2020-03-09 10:20:00|1921.78|1921.78|1929.99|1929.99|1929.99|1929.99|1921.54|1921.54|0
1583749500000|2020-03-09 10:25:00|1930.16|1930.16|1939.07|1939.07|1939.19|1939.19|1927.76|1927.76|0
1583749800000|2020-03-09 10:30:00|1938.83|1938.83|1938.04|1938.04|1939.45|1939.45|1932.92|1932.92|0
1583750100000|2020-03-09 10:35:00|1938.19|1938.19|1933.13|1933.13|1939.46|1939.46|1930.77|1930.77|0
1583750400000|2020-03-09 10:40:00|1932.84|1932.84|1931.27|1931.27|1933.18|1933.18|1928.54|1928.54|0
1583750700000|2020-03-09 10:45:00|1931.39|1931.39|1925.02|1925.02|1931.39|1931.39|1924.83|1924.83|0
1583751000000|2020-03-09 10:50:00|1925.14|1925.14|1928.03|1928.03|1928.03|1928.03|1923.33|1923.33|0
1583751300000|2020-03-09 10:55:00|1928.15|1928.15|1937.99|1937.99|1938.12|1938.12|1927.28|1927.28|0
1583751600000|2020-03-09 11:00:00|1937.04|1937.04|1936.02|1936.02|1937.15|1937.15|1932.84|1932.84|0
1583751900000|2020-03-09 11:05:00|1936.07|1936.07|1936.21|1936.21|1938.61|1938.61|1935.65|1935.65|0
1583752200000|2020-03-09 11:10:00|1936.53|1936.53|1935.29|1935.29|1937.72|1937.72|1935.29|1935.29|0
1583752500000|2020-03-09 11:15:00|1934.85|1934.85|1939.34|1939.34|1940.68|1940.68|1932.12|1932.12|0
1583752800000|2020-03-09 11:20:00|1939.98|1939.98|1935.28|1935.28|1939.98|1939.98|1935.03|1935.03|0
1583753100000|2020-03-09 11:25:00|1935.34|1935.34|1936.21|1936.21|1936.35|1936.35|1933.9|1933.9|0
1583753400000|2020-03-09 11:30:00|1936.06|1936.06|1933.54|1933.54|1938.7|1938.7|1931.87|1931.87|0
1583753700000|2020-03-09 11:35:00|1933.48|1933.48|1933.22|1933.22|1935.08|1935.08|1933.11|1933.11|0
1583754000000|2020-03-09 11:40:00|1932.58|1932.58|1933.16|1933.16|1936.09|1936.09|1932.26|1932.26|0
1583754300000|2020-03-09 11:45:00|1932.91|1932.91|1936|1936|1936.44|1936.44|1930.56|1930.56|0
1583754600000|2020-03-09 11:50:00|1935.69|1935.69|1934.81|1934.81|1936.81|1936.81|1933.54|1933.54|0
1583754900000|2020-03-09 11:55:00|1934.77|1934.77|1938.08|1938.08|1938.08|1938.08|1934.19|1934.19|0
1583755200000|2020-03-09 12:00:00|1938.15|1938.15|1939.47|1939.47|1939.66|1939.66|1936.05|1936.05|0
1583755500000|2020-03-09 12:05:00|1939.77|1939.77|1934.11|1934.11|1939.77|1939.77|1932.32|1932.32|0
1583755800000|2020-03-09 12:10:00|1934.24|1934.24|1935.95|1935.95|1936.6|1936.6|1933.89|1933.89|0
1583756100000|2020-03-09 12:15:00|1936.16|1936.16|1933.3|1933.3|1936.75|1936.75|1933.24|1933.24|0
1583756400000|2020-03-09 12:20:00|1933.45|1933.45|1930.75|1930.75|1935.3|1935.3|1930.66|1930.66|0
1583756700000|2020-03-09 12:25:00|1930.84|1930.84|1926.8|1926.8|1930.84|1930.84|1926.34|1926.34|0
1583757000000|2020-03-09 12:30:00|1926.74|1926.74|1922.71|1922.71|1928.47|1928.47|1922.59|1922.59|0
1583757300000|2020-03-09 12:35:00|1922.65|1922.65|1919.77|1919.77|1922.65|1922.65|1918.16|1918.16|0
1583757600000|2020-03-09 12:40:00|1919.91|1919.91|1919.87|1919.87|1923.81|1923.81|1919.75|1919.75|0
1583757900000|2020-03-09 12:45:00|1919.72|1919.72|1919.43|1919.43|1919.72|1919.72|1917.44|1917.44|0
1583758200000|2020-03-09 12:50:00|1919.56|1919.56|1917.67|1917.67|1921.7|1921.7|1916.66|1916.66|0
1583758500000|2020-03-09 12:55:00|1917.72|1917.72|1909.87|1909.87|1918.07|1918.07|1909.59|1909.59|0
1583758800000|2020-03-09 13:00:00|1909.57|1909.57|1900.23|1900.23|1909.87|1909.87|1900.1|1900.1|0
1583759100000|2020-03-09 13:05:00|1900.11|1900.11|1906.51|1906.51|1907.91|1907.91|1899.27|1899.27|0
1583759400000|2020-03-09 13:10:00|1906.47|1906.47|1900.69|1900.69|1906.86|1906.86|1900.69|1900.69|0
1583759700000|2020-03-09 13:15:00|1900.5|1900.5|1899.01|1899.01|1901.42|1901.42|1897.89|1897.89|0
1583760000000|2020-03-09 13:20:00|1899.16|1899.16|1895.52|1895.52|1900.43|1900.43|1895.52|1895.52|0
1583760300000|2020-03-09 13:25:00|1895.33|1895.33|1888.82|1888.82|1895.33|1895.33|1888.82|1888.82|0
1583760600000|2020-03-09 13:30:00|1888.78|1888.78|1892.87|1892.87|1898.11|1898.11|1887.07|1887.07|0
1583760900000|2020-03-09 13:35:00|1892.93|1892.93|1884.02|1884.02|1893.29|1893.29|1883.54|1883.54|0
1583761200000|2020-03-09 13:40:00|1884.32|1884.32|1885.54|1885.54|1887.21|1887.21|1882.06|1882.06|0
1583761500000|2020-03-09 13:45:00|1885.02|1885.02|1881.63|1881.63|1887.51|1887.51|1881.63|1881.63|0
1583761800000|2020-03-09 13:50:00|1881.59|1881.59|1896.84|1896.84|1896.84|1896.84|1881.14|1881.14|0
1583762100000|2020-03-09 13:55:00|1896.9|1896.9|1900.57|1900.57|1903.89|1903.89|1895.51|1895.51|0
1583762400000|2020-03-09 14:00:00|1900.67|1900.67|1898.9|1898.9|1904.46|1904.46|1898.9|1898.9|0
1583762700000|2020-03-09 14:05:00|1898.83|1898.83|1915.77|1915.77|1915.77|1915.77|1898.51|1898.51|0
1583763000000|2020-03-09 14:10:00|1915.92|1915.92|1917.23|1917.23|1918.26|1918.26|1912.85|1912.85|0
1583763300000|2020-03-09 14:15:00|1917.29|1917.29|1923.68|1923.68|1924.13|1924.13|1917.29|1917.29|0
1583763600000|2020-03-09 14:20:00|1923.2|1923.2|1916.21|1916.21|1923.33|1923.33|1914.33|1914.33|0
1583763900000|2020-03-09 14:25:00|1916.36|1916.36|1920.13|1920.13|1927.11|1927.11|1914.97|1914.97|0
1583764200000|2020-03-09 14:30:00|1919.98|1919.98|1920.9|1920.9|1922.28|1922.28|1916.81|1916.81|0
1583764500000|2020-03-09 14:35:00|1921|1921|1925|1925|1925.07|1925.07|1917.74|1917.74|0
1583764800000|2020-03-09 14:40:00|1925.09|1925.09|1920.9|1920.9|1925.84|1925.84|1920.9|1920.9|0
1583765100000|2020-03-09 14:45:00|1920.95|1920.95|1918.62|1918.62|1922.1|1922.1|1917.18|1917.18|0
1583765400000|2020-03-09 14:50:00|1918.73|1918.73|1918.83|1918.83|1918.83|1918.83|1913.24|1913.24|0
1583765700000|2020-03-09 14:55:00|1918.24|1918.24|1920.72|1920.72|1921.88|1921.88|1915.82|1915.82|0
1583766000000|2020-03-09 15:00:00|1920.57|1920.57|1920.91|1920.91|1921.05|1921.05|1917|1917|0
1583766300000|2020-03-09 15:05:00|1921.06|1921.06|1916.45|1916.45|1921.71|1921.71|1914.49|1914.49|0
1583766600000|2020-03-09 15:10:00|1916.32|1916.32|1917.48|1917.48|1922.55|1922.55|1916.15|1916.15|0
1583766900000|2020-03-09 15:15:00|1917.27|1917.27|1923.83|1923.83|1924.13|1924.13|1915.56|1915.56|0
1583767200000|2020-03-09 15:20:00|1923.78|1923.78|1923.59|1923.59|1924.25|1924.25|1919.2|1919.2|0
1583767500000|2020-03-09 15:25:00|1923.64|1923.64|1921.51|1921.51|1924.92|1924.92|1918.09|1918.09|0
1583767800000|2020-03-09 15:30:00|1921.2|1921.2|1920.73|1920.73|1921.82|1921.82|1915.26|1915.26|0
1583768100000|2020-03-09 15:35:00|1920.58|1920.58|1929.9|1929.9|1930.25|1930.25|1919.3|1919.3|0
1583768400000|2020-03-09 15:40:00|1930.02|1930.02|1933.83|1933.83|1934.81|1934.81|1928.57|1928.57|0
1583768700000|2020-03-09 15:45:00|1933.75|1933.75|1939.41|1939.41|1939.41|1939.41|1933.67|1933.67|0
1583769000000|2020-03-09 15:50:00|1939.38|1939.38|1931.6|1931.6|1939.38|1939.38|1928.49|1928.49|0
1583769300000|2020-03-09 15:55:00|1931.56|1931.56|1931.68|1931.68|1933.52|1933.52|1930.76|1930.76|0
1583769600000|2020-03-09 16:00:00|1931.72|1931.72|1924.38|1924.38|1931.72|1931.72|1924.25|1924.25|0
1583769900000|2020-03-09 16:05:00|1924.44|1924.44|1934.77|1934.77|1935.89|1935.89|1924.32|1924.32|0
1583770200000|2020-03-09 16:10:00|1934.71|1934.71|1927.99|1927.99|1935.48|1935.48|1927.99|1927.99|0
1583770500000|2020-03-09 16:15:00|1928.29|1928.29|1922.56|1922.56|1930.79|1930.79|1922.56|1922.56|0
1583770800000|2020-03-09 16:20:00|1922.69|1922.69|1921.33|1921.33|1923.81|1923.81|1921.24|1921.24|0
1583771100000|2020-03-09 16:25:00|1920.8|1920.8|1918.45|1918.45|1920.8|1920.8|1915.96|1915.96|0
1583828100000|2020-03-10 08:15:00|1912.78|1912.78|1925.64|1925.64|1925.96|1925.96|1912.04|1912.04|0
1583828400000|2020-03-10 08:20:00|1925.33|1925.33|1937.94|1937.94|1937.94|1937.94|1922.21|1922.21|0
1583828700000|2020-03-10 08:25:00|1938.17|1938.17|1942.73|1942.73|1944.75|1944.75|1937.93|1937.93|0
1583829000000|2020-03-10 08:30:00|1942.45|1942.45|1952.32|1952.32|1952.32|1952.32|1942.31|1942.31|0
1583829300000|2020-03-10 08:35:00|1952.26|1952.26|1960.24|1960.24|1960.24|1960.24|1952.21|1952.21|0
1583829600000|2020-03-10 08:40:00|1960.95|1960.95|1964.83|1964.83|1964.99|1964.99|1960|1960|0
1583829900000|2020-03-10 08:45:00|1965.13|1965.13|1966.92|1966.92|1968.95|1968.95|1963.06|1963.06|0
1583830200000|2020-03-10 08:50:00|1966.73|1966.73|1966.65|1966.65|1969.52|1969.52|1961.86|1961.86|0
1583830500000|2020-03-10 08:55:00|1966.54|1966.54|1971.77|1971.77|1971.77|1971.77|1964.62|1964.62|0
1583830800000|2020-03-10 09:00:00|1972.07|1972.07|1976.39|1976.39|1976.39|1976.39|1970.54|1970.54|0
1583831100000|2020-03-10 09:05:00|1975.76|1975.76|1972.2|1972.2|1975.76|1975.76|1968.73|1968.73|0
1583831400000|2020-03-10 09:10:00|1972.24|1972.24|1965.11|1965.11|1972.32|1972.32|1961.75|1961.75|0
1583831700000|2020-03-10 09:15:00|1965.26|1965.26|1973.44|1973.44|1974.25|1974.25|1964.78|1964.78|0
1583832000000|2020-03-10 09:20:00|1973.39|1973.39|1973.55|1973.55|1976.29|1976.29|1970.53|1970.53|0
1583832300000|2020-03-10 09:25:00|1973.25|1973.25|1970.18|1970.18|1973.77|1973.77|1969.46|1969.46|0
1583832600000|2020-03-10 09:30:00|1970.33|1970.33|1971.89|1971.89|1972.85|1972.85|1970.21|1970.21|0
1583832900000|2020-03-10 09:35:00|1972.04|1972.04|1979.37|1979.37|1980.63|1980.63|1972.04|1972.04|0
1583833200000|2020-03-10 09:40:00|1979.81|1979.81|1987.78|1987.78|1989.76|1989.76|1979.66|1979.66|0
1583833500000|2020-03-10 09:45:00|1987.65|1987.65|1987.26|1987.26|1990.78|1990.78|1984.37|1984.37|0
1583833800000|2020-03-10 09:50:00|1987.14|1987.14|1986.47|1986.47|1987.14|1987.14|1983.09|1983.09|0
1583834100000|2020-03-10 09:55:00|1986.29|1986.29|1989.05|1989.05|1989.74|1989.74|1985.14|1985.14|0
1583834400000|2020-03-10 10:00:00|1989.11|1989.11|1988.05|1988.05|1989.33|1989.33|1986.57|1986.57|0
1583834700000|2020-03-10 10:05:00|1987.41|1987.41|1990.13|1990.13|1990.68|1990.68|1987.41|1987.41|0
1583835000000|2020-03-10 10:10:00|1990.24|1990.24|1993|1993|1993.38|1993.38|1990.24|1990.24|0
1583835300000|2020-03-10 10:15:00|1993.05|1993.05|1991.73|1991.73|1993.83|1993.83|1989.33|1989.33|0
1583835600000|2020-03-10 10:20:00|1991.8|1991.8|1987.85|1987.85|1992.67|1992.67|1987.7|1987.7|0
1583835900000|2020-03-10 10:25:00|1987.73|1987.73|1990.49|1990.49|1991.31|1991.31|1986.67|1986.67|0
1583836200000|2020-03-10 10:30:00|1990.79|1990.79|1994.12|1994.12|1995.32|1995.32|1990.72|1990.72|0
1583836500000|2020-03-10 10:35:00|1993.67|1993.67|1992.97|1992.97|1994.28|1994.28|1991.86|1991.86|0
1583836800000|2020-03-10 10:40:00|1992.8|1992.8|1997.89|1997.89|1997.96|1997.96|1992.8|1992.8|0
1583837100000|2020-03-10 10:45:00|1998.04|1998.04|1998.31|1998.31|1999.48|1999.48|1997.38|1997.38|0
1583837400000|2020-03-10 10:50:00|1998.19|1998.19|1991.37|1991.37|1998.21|1998.21|1991.34|1991.34|0
1583837700000|2020-03-10 10:55:00|1991.31|1991.31|1989.39|1989.39|1994.06|1994.06|1989.11|1989.11|0
1583838000000|2020-03-10 11:00:00|1988.64|1988.64|1983.51|1983.51|1988.64|1988.64|1983.51|1983.51|0
1583838300000|2020-03-10 11:05:00|1983.33|1983.33|1980.86|1980.86|1983.71|1983.71|1980.49|1980.49|0
1583838600000|2020-03-10 11:10:00|1980.9|1980.9|1982.93|1982.93|1984.46|1984.46|1980.9|1980.9|0
1583838900000|2020-03-10 11:15:00|1983.15|1983.15|1980.13|1980.13|1983.52|1983.52|1980.13|1980.13|0
1583839200000|2020-03-10 11:20:00|1979.83|1979.83|1981.68|1981.68|1981.88|1981.88|1978.87|1978.87|0
1583839500000|2020-03-10 11:25:00|1981.64|1981.64|1983.05|1983.05|1984.69|1984.69|1980.96|1980.96|0
1583839800000|2020-03-10 11:30:00|1983.23|1983.23|1981.34|1981.34|1984.75|1984.75|1980.64|1980.64|0
1583840100000|2020-03-10 11:35:00|1981.44|1981.44|1985.66|1985.66|1985.66|1985.66|1980.21|1980.21|0
1583840400000|2020-03-10 11:40:00|1985.54|1985.54|1984.44|1984.44|1986.34|1986.34|1984.26|1984.26|0
1583840700000|2020-03-10 11:45:00|1984.06|1984.06|1981.35|1981.35|1987.01|1987.01|1981.26|1981.26|0
1583841000000|2020-03-10 11:50:00|1981.43|1981.43|1977.88|1977.88|1981.45|1981.45|1977.88|1977.88|0
1583841300000|2020-03-10 11:55:00|1978.03|1978.03|1975.14|1975.14|1980.4|1980.4|1975.14|1975.14|0
1583841600000|2020-03-10 12:00:00|1975.26|1975.26|1977.14|1977.14|1978.62|1978.62|1973.72|1973.72|0
1583841900000|2020-03-10 12:05:00|1977.2|1977.2|1968.49|1968.49|1977.2|1977.2|1967.72|1967.72|0
1583842200000|2020-03-10 12:10:00|1968.27|1968.27|1971.09|1971.09|1973.14|1973.14|1967.15|1967.15|0
1583842500000|2020-03-10 12:15:00|1971.7|1971.7|1971.05|1971.05|1971.87|1971.87|1966.94|1966.94|0
1583842800000|2020-03-10 12:20:00|1970.8|1970.8|1969.97|1969.97|1970.8|1970.8|1968.27|1968.27|0
1583843100000|2020-03-10 12:25:00|1969.72|1969.72|1967.54|1967.54|1970.09|1970.09|1966.99|1966.99|0
1583843400000|2020-03-10 12:30:00|1968.13|1968.13|1971.93|1971.93|1972.45|1972.45|1965.69|1965.69|0
1583843700000|2020-03-10 12:35:00|1972.1|1972.1|1965.77|1965.77|1972.59|1972.59|1965.77|1965.77|0
1583844000000|2020-03-10 12:40:00|1965.62|1965.62|1962.27|1962.27|1968.12|1968.12|1962.21|1962.21|0
1583844300000|2020-03-10 12:45:00|1962.14|1962.14|1962.54|1962.54|1962.95|1962.95|1959.68|1959.68|0
1583844600000|2020-03-10 12:50:00|1962.71|1962.71|1973.96|1973.96|1975.64|1975.64|1962.11|1962.11|0
1583844900000|2020-03-10 12:55:00|1974.11|1974.11|1969.31|1969.31|1977.22|1977.22|1969.16|1969.16|0
1583845200000|2020-03-10 13:00:00|1969.16|1969.16|1965.69|1965.69|1969.87|1969.87|1965.69|1965.69|0
1583845500000|2020-03-10 13:05:00|1965.54|1965.54|1959.89|1959.89|1966.62|1966.62|1959.89|1959.89|0
1583845800000|2020-03-10 13:10:00|1959.78|1959.78|1959.02|1959.02|1960.46|1960.46|1958.45|1958.45|0
1583846100000|2020-03-10 13:15:00|1958.83|1958.83|1957.87|1957.87|1958.83|1958.83|1956.26|1956.26|0
1583846400000|2020-03-10 13:20:00|1957.92|1957.92|1961.63|1961.63|1964.35|1964.35|1957.92|1957.92|0
1583846700000|2020-03-10 13:25:00|1961.56|1961.56|1959.45|1959.45|1962.22|1962.22|1959.45|1959.45|0
1583847000000|2020-03-10 13:30:00|1959.39|1959.39|1962.79|1962.79|1963.88|1963.88|1955.99|1955.99|0
1583847300000|2020-03-10 13:35:00|1962.67|1962.67|1954.94|1954.94|1962.67|1962.67|1953.81|1953.81|0
1583847600000|2020-03-10 13:40:00|1954.9|1954.9|1949.84|1949.84|1954.9|1954.9|1948.97|1948.97|0
1583847900000|2020-03-10 13:45:00|1949.9|1949.9|1952.41|1952.41|1953.37|1953.37|1949.26|1949.26|0
1583848200000|2020-03-10 13:50:00|1952.32|1952.32|1951.02|1951.02|1952.62|1952.62|1944.95|1944.95|0
1583848500000|2020-03-10 13:55:00|1951.17|1951.17|1945.05|1945.05|1954.08|1954.08|1945.05|1945.05|0
1583848800000|2020-03-10 14:00:00|1944.99|1944.99|1950.01|1950.01|1951.07|1951.07|1943.75|1943.75|0
1583849100000|2020-03-10 14:05:00|1949.86|1949.86|1954.82|1954.82|1955.05|1955.05|1947.05|1947.05|0
1583849400000|2020-03-10 14:10:00|1954.76|1954.76|1953.9|1953.9|1958.19|1958.19|1953.5|1953.5|0
1583849700000|2020-03-10 14:15:00|1954.12|1954.12|1952.55|1952.55|1955.26|1955.26|1950.7|1950.7|0
1583850000000|2020-03-10 14:20:00|1952.64|1952.64|1951.84|1951.84|1956.85|1956.85|1951.84|1951.84|0
1583850300000|2020-03-10 14:25:00|1951.72|1951.72|1950.6|1950.6|1951.78|1951.78|1948.07|1948.07|0
1583850600000|2020-03-10 14:30:00|1950.88|1950.88|1946.11|1946.11|1950.89|1950.89|1943.64|1943.64|0
1583850900000|2020-03-10 14:35:00|1946.2|1946.2|1943.13|1943.13|1948.2|1948.2|1941.45|1941.45|0
1583851200000|2020-03-10 14:40:00|1943.18|1943.18|1937.9|1937.9|1943.53|1943.53|1936.95|1936.95|0
1583851500000|2020-03-10 14:45:00|1937.72|1937.72|1933.66|1933.66|1938.1|1938.1|1933.3|1933.3|0
1583851800000|2020-03-10 14:50:00|1933.8|1933.8|1927.19|1927.19|1934.03|1934.03|1926.72|1926.72|0
1583852100000|2020-03-10 14:55:00|1926.8|1926.8|1930.56|1930.56|1935.46|1935.46|1926.4|1926.4|0
1583852400000|2020-03-10 15:00:00|1930.81|1930.81|1927.05|1927.05|1930.81|1930.81|1925.31|1925.31|0
1583852700000|2020-03-10 15:05:00|1926.8|1926.8|1931.13|1931.13|1932.03|1932.03|1926.24|1926.24|0
1583853000000|2020-03-10 15:10:00|1931.05|1931.05|1926.21|1926.21|1931.05|1931.05|1923.85|1923.85|0
1583853300000|2020-03-10 15:15:00|1926.26|1926.26|1915.26|1915.26|1926.59|1926.59|1915.05|1915.05|0
1583853600000|2020-03-10 15:20:00|1915.38|1915.38|1913.6|1913.6|1917.07|1917.07|1910.59|1910.59|0
1583853900000|2020-03-10 15:25:00|1913.66|1913.66|1913.22|1913.22|1919.18|1919.18|1912.66|1912.66|0
1583854200000|2020-03-10 15:30:00|1913.24|1913.24|1907.66|1907.66|1915.61|1915.61|1907.66|1907.66|0
1583854500000|2020-03-10 15:35:00|1907.75|1907.75|1907.44|1907.44|1909.47|1909.47|1903.04|1903.04|0
1583854800000|2020-03-10 15:40:00|1907.59|1907.59|1921.97|1921.97|1921.97|1921.97|1905.91|1905.91|0
1583855100000|2020-03-10 15:45:00|1921.92|1921.92|1924.18|1924.18|1931.33|1931.33|1920.93|1920.93|0
1583855400000|2020-03-10 15:50:00|1924.48|1924.48|1911.04|1911.04|1925.36|1925.36|1910.72|1910.72|0
1583855700000|2020-03-10 15:55:00|1910.92|1910.92|1914.11|1914.11|1919.62|1919.62|1906.33|1906.33|0
1583856000000|2020-03-10 16:00:00|1914.22|1914.22|1918.13|1918.13|1925.49|1925.49|1914.22|1914.22|0
1583856300000|2020-03-10 16:05:00|1918.47|1918.47|1919.4|1919.4|1923.7|1923.7|1917.44|1917.44|0
1583856600000|2020-03-10 16:10:00|1919.46|1919.46|1928.8|1928.8|1929.71|1929.71|1919.38|1919.38|0
1583856900000|2020-03-10 16:15:00|1928.63|1928.63|1928.1|1928.1|1932.02|1932.02|1925.6|1925.6|0
1583857200000|2020-03-10 16:20:00|1928.05|1928.05|1917.6|1917.6|1928.11|1928.11|1916.14|1916.14|0
1583857500000|2020-03-10 16:25:00|1917.65|1917.65|1913.49|1913.49|1919.31|1919.31|1913.09|1913.09|0
1583914500000|2020-03-11 08:15:00|1937.15|1937.15|1941.2|1941.2|1942.18|1942.18|1937.15|1937.15|0
1583914800000|2020-03-11 08:20:00|1940.95|1940.95|1927.95|1927.95|1942.18|1942.18|1927.87|1927.87|0
1583915100000|2020-03-11 08:25:00|1927.65|1927.65|1921.22|1921.22|1928.48|1928.48|1919.2|1919.2|0
1583915400000|2020-03-11 08:30:00|1920.9|1920.9|1928.47|1928.47|1931.45|1931.45|1915.93|1915.93|0
1583915700000|2020-03-11 08:35:00|1928.16|1928.16|1924.28|1924.28|1930.25|1930.25|1919.75|1919.75|0
1583916000000|2020-03-11 08:40:00|1924.33|1924.33|1931.62|1931.62|1931.62|1931.62|1923.64|1923.64|0
1583916300000|2020-03-11 08:45:00|1931.67|1931.67|1931.67|1931.67|1934.37|1934.37|1929.7|1929.7|0
1583916600000|2020-03-11 08:50:00|1931.37|1931.37|1926.63|1926.63|1933.15|1933.15|1926.48|1926.48|0
1583916900000|2020-03-11 08:55:00|1926.53|1926.53|1931.12|1931.12|1934.62|1934.62|1925.59|1925.59|0
1583917200000|2020-03-11 09:00:00|1931.07|1931.07|1934.6|1934.6|1935.31|1935.31|1931.01|1931.01|0
1583917500000|2020-03-11 09:05:00|1934.54|1934.54|1935.07|1935.07|1935.25|1935.25|1930.87|1930.87|0
1583917800000|2020-03-11 09:10:00|1934.88|1934.88|1934.48|1934.48|1939.61|1939.61|1930.32|1930.32|0
1583918100000|2020-03-11 09:15:00|1934.42|1934.42|1933.61|1933.61|1934.42|1934.42|1930.27|1930.27|0
1583918400000|2020-03-11 09:20:00|1933.42|1933.42|1928.87|1928.87|1933.46|1933.46|1927.06|1927.06|0
1583918700000|2020-03-11 09:25:00|1928.75|1928.75|1933.7|1933.7|1934.16|1934.16|1928.59|1928.59|0
1583919000000|2020-03-11 09:30:00|1933.82|1933.82|1927.69|1927.69|1936.53|1936.53|1926.87|1926.87|0
1583919300000|2020-03-11 09:35:00|1927.39|1927.39|1920.69|1920.69|1927.55|1927.55|1919.97|1919.97|0
1583919600000|2020-03-11 09:40:00|1920.44|1920.44|1919.67|1919.67|1921.67|1921.67|1918.47|1918.47|0
1583919900000|2020-03-11 09:45:00|1919.79|1919.79|1923.31|1923.31|1925|1925|1919.79|1919.79|0
1583920200000|2020-03-11 09:50:00|1923.16|1923.16|1921.51|1921.51|1924.42|1924.42|1918.27|1918.27|0
1583920500000|2020-03-11 09:55:00|1921.64|1921.64|1923.41|1923.41|1923.41|1923.41|1918.94|1918.94|0
1583920800000|2020-03-11 10:00:00|1923.46|1923.46|1923.58|1923.58|1924.47|1924.47|1921.35|1921.35|0
1583921100000|2020-03-11 10:05:00|1923.52|1923.52|1920.34|1920.34|1923.52|1923.52|1919.57|1919.57|0
1583921400000|2020-03-11 10:10:00|1920.39|1920.39|1923.68|1923.68|1924.22|1924.22|1919.49|1919.49|0
1583921700000|2020-03-11 10:15:00|1923.91|1923.91|1924.45|1924.45|1925.47|1925.47|1923.39|1923.39|0
1583922000000|2020-03-11 10:20:00|1924.3|1924.3|1920.16|1920.16|1924.3|1924.3|1918.88|1918.88|0
1583922300000|2020-03-11 10:25:00|1920.04|1920.04|1915.07|1915.07|1920.72|1920.72|1911.69|1911.69|0
1583922600000|2020-03-11 10:30:00|1915.32|1915.32|1920.2|1920.2|1923.96|1923.96|1914.56|1914.56|0
1583922900000|2020-03-11 10:35:00|1920.26|1920.26|1912.11|1912.11|1921|1921|1910.83|1910.83|0
1583923200000|2020-03-11 10:40:00|1912.26|1912.26|1915.04|1915.04|1915.04|1915.04|1912.26|1912.26|0
1583923500000|2020-03-11 10:45:00|1916.31|1916.31|1921.31|1921.31|1922.11|1922.11|1916.31|1916.31|0
1583923800000|2020-03-11 10:50:00|1921.17|1921.17|1921.19|1921.19|1922.05|1922.05|1918.64|1918.64|0
1583924100000|2020-03-11 10:55:00|1921.14|1921.14|1918.22|1918.22|1921.76|1921.76|1917.53|1917.53|0
1583924400000|2020-03-11 11:00:00|1918.09|1918.09|1921.18|1921.18|1921.18|1921.18|1917.72|1917.72|0
1583924700000|2020-03-11 11:05:00|1921.43|1921.43|1914.13|1914.13|1921.48|1921.48|1913.22|1913.22|0
1583925000000|2020-03-11 11:10:00|1913.95|1913.95|1914.3|1914.3|1915.06|1915.06|1911.34|1911.34|0
1583925300000|2020-03-11 11:15:00|1914.93|1914.93|1915.84|1915.84|1916.68|1916.68|1913.82|1913.82|0
1583925600000|2020-03-11 11:20:00|1915.76|1915.76|1915.5|1915.5|1916.62|1916.62|1915.11|1915.11|0
1583925900000|2020-03-11 11:25:00|1915.43|1915.43|1912.29|1912.29|1915.6|1915.6|1911.12|1911.12|0
1583926200000|2020-03-11 11:30:00|1912.31|1912.31|1914.37|1914.37|1914.37|1914.37|1911.52|1911.52|0
1583926500000|2020-03-11 11:35:00|1914.59|1914.59|1916.12|1916.12|1916.12|1916.12|1911.37|1911.37|0
1583926800000|2020-03-11 11:40:00|1916.27|1916.27|1913.16|1913.16|1916.79|1916.79|1912.93|1912.93|0
1583927100000|2020-03-11 11:45:00|1912.48|1912.48|1915.48|1915.48|1915.48|1915.48|1911.61|1911.61|0
1583927400000|2020-03-11 11:50:00|1915.63|1915.63|1913.94|1913.94|1916.26|1916.26|1913.89|1913.89|0
1583927700000|2020-03-11 11:55:00|1914.19|1914.19|1918.74|1918.74|1918.8|1918.8|1914.09|1914.09|0
1583928000000|2020-03-11 12:00:00|1919.25|1919.25|1923.1|1923.1|1923.4|1923.4|1918.64|1918.64|0
1583928300000|2020-03-11 12:05:00|1923.12|1923.12|1919.2|1919.2|1924.01|1924.01|1918.14|1918.14|0
1583928600000|2020-03-11 12:10:00|1919.26|1919.26|1918.37|1918.37|1919.26|1919.26|1916.94|1916.94|0
1583928900000|2020-03-11 12:15:00|1918.26|1918.26|1917.35|1917.35|1920.43|1920.43|1916.3|1916.3|0
1583929200000|2020-03-11 12:20:00|1917.41|1917.41|1915.7|1915.7|1924.6|1924.6|1913.71|1913.71|0
1583929500000|2020-03-11 12:25:00|1915.81|1915.81|1911.63|1911.63|1917.78|1917.78|1911.63|1911.63|0
1583929800000|2020-03-11 12:30:00|1911.5|1911.5|1904.32|1904.32|1911.78|1911.78|1902.37|1902.37|0
1583930100000|2020-03-11 12:35:00|1904.3|1904.3|1902.5|1902.5|1904.89|1904.89|1900.15|1900.15|0
1583930400000|2020-03-11 12:40:00|1902.35|1902.35|1904.22|1904.22|1904.22|1904.22|1900.74|1900.74|0
1583930700000|2020-03-11 12:45:00|1904.65|1904.65|1902.27|1902.27|1905.32|1905.32|1902.09|1902.09|0
1583931000000|2020-03-11 12:50:00|1902.12|1902.12|1897.69|1897.69|1902.12|1902.12|1896.62|1896.62|0
1583931300000|2020-03-11 12:55:00|1897.56|1897.56|1896.1|1896.1|1899.45|1899.45|1894.79|1894.79|0
1583931600000|2020-03-11 13:00:00|1896.05|1896.05|1903.68|1903.68|1903.98|1903.98|1895.28|1895.28|0
1583931900000|2020-03-11 13:05:00|1903.15|1903.15|1899.41|1899.41|1903.15|1903.15|1899.07|1899.07|0
1583932200000|2020-03-11 13:10:00|1899.56|1899.56|1896.99|1896.99|1900.72|1900.72|1896.7|1896.7|0
1583932500000|2020-03-11 13:15:00|1897.14|1897.14|1896.15|1896.15|1897.53|1897.53|1895.32|1895.32|0
1583932800000|2020-03-11 13:20:00|1896.02|1896.02|1899.14|1899.14|1900.79|1900.79|1896.02|1896.02|0
1583933100000|2020-03-11 13:25:00|1899.18|1899.18|1907.24|1907.24|1907.24|1907.24|1899.18|1899.18|0
1583933400000|2020-03-11 13:30:00|1907.01|1907.01|1906.25|1906.25|1907.01|1907.01|1901.86|1901.86|0
1583933700000|2020-03-11 13:35:00|1906.47|1906.47|1896.81|1896.81|1906.62|1906.62|1896.63|1896.63|0
1583934000000|2020-03-11 13:40:00|1896.94|1896.94|1892.71|1892.71|1899.47|1899.47|1892.31|1892.31|0
1583934300000|2020-03-11 13:45:00|1892.64|1892.64|1889.42|1889.42|1892.76|1892.76|1889.42|1889.42|0
1583934600000|2020-03-11 13:50:00|1889.25|1889.25|1887.89|1887.89|1893.04|1893.04|1886.54|1886.54|0
1583934900000|2020-03-11 13:55:00|1887.87|1887.87|1890.67|1890.67|1892.88|1892.88|1885.74|1885.74|0
1583935200000|2020-03-11 14:00:00|1890.54|1890.54|1886.84|1886.84|1891.42|1891.42|1885.13|1885.13|0
1583935500000|2020-03-11 14:05:00|1886.97|1886.97|1891.53|1891.53|1893.54|1893.54|1886.51|1886.51|0
1583935800000|2020-03-11 14:10:00|1892.85|1892.85|1889.42|1889.42|1893.4|1893.4|1888.58|1888.58|0
1583936100000|2020-03-11 14:15:00|1889.37|1889.37|1887.59|1887.59|1891.73|1891.73|1887.59|1887.59|0
1583936400000|2020-03-11 14:20:00|1887.62|1887.62|1883.47|1883.47|1887.85|1887.85|1882.43|1882.43|0
1583936700000|2020-03-11 14:25:00|1883.36|1883.36|1878.62|1878.62|1885.39|1885.39|1878.62|1878.62|0
1583937000000|2020-03-11 14:30:00|1878.55|1878.55|1877.64|1877.64|1878.55|1878.55|1873.97|1873.97|0
1583937300000|2020-03-11 14:35:00|1877.33|1877.33|1869.87|1869.87|1877.4|1877.4|1869.87|1869.87|0
1583937600000|2020-03-11 14:40:00|1869.84|1869.84|1864.88|1864.88|1870.59|1870.59|1864.73|1864.73|0
1583937900000|2020-03-11 14:45:00|1864.73|1864.73|1862.48|1862.48|1867.94|1867.94|1861.77|1861.77|0
1583938200000|2020-03-11 14:50:00|1862.16|1862.16|1860.17|1860.17|1862.93|1862.93|1859.55|1859.55|0
1583938500000|2020-03-11 14:55:00|1860.23|1860.23|1866.29|1866.29|1868.02|1868.02|1858.35|1858.35|0
1583938800000|2020-03-11 15:00:00|1866.23|1866.23|1864.56|1864.56|1872.12|1872.12|1864.56|1864.56|0
1583939100000|2020-03-11 15:05:00|1864.39|1864.39|1865.74|1865.74|1865.74|1865.74|1859.43|1859.43|0
1583939400000|2020-03-11 15:10:00|1865.8|1865.8|1866.89|1866.89|1868.37|1868.37|1862.63|1862.63|0
1583939700000|2020-03-11 15:15:00|1866.68|1866.68|1861.59|1861.59|1866.68|1866.68|1861.59|1861.59|0
1583940000000|2020-03-11 15:20:00|1861.65|1861.65|1856.38|1856.38|1862.53|1862.53|1856.29|1856.29|0
1583940300000|2020-03-11 15:25:00|1856.3|1856.3|1853.25|1853.25|1857.01|1857.01|1851.24|1851.24|0
1583940600000|2020-03-11 15:30:00|1853.38|1853.38|1851.05|1851.05|1854.1|1854.1|1850.62|1850.62|0
1583940900000|2020-03-11 15:35:00|1851.17|1851.17|1855.42|1855.42|1855.57|1855.57|1848.9|1848.9|0
1583941200000|2020-03-11 15:40:00|1855.05|1855.05|1849.28|1849.28|1855.76|1855.76|1849.28|1849.28|0
1583941500000|2020-03-11 15:45:00|1849.19|1849.19|1851.77|1851.77|1851.93|1851.93|1847.31|1847.31|0
1583941800000|2020-03-11 15:50:00|1851.96|1851.96|1849.23|1849.23|1854.47|1854.47|1849.17|1849.17|0
1583942100000|2020-03-11 15:55:00|1849.12|1849.12|1849.9|1849.9|1851.3|1851.3|1846.66|1846.66|0
1583942400000|2020-03-11 16:00:00|1849.75|1849.75|1848.22|1848.22|1850.77|1850.77|1843.88|1843.88|0
1583942700000|2020-03-11 16:05:00|1848.28|1848.28|1850.16|1850.16|1850.46|1850.46|1846.55|1846.55|0
1583943000000|2020-03-11 16:10:00|1850.2|1850.2|1855.27|1855.27|1855.41|1855.41|1849.15|1849.15|0
1583943300000|2020-03-11 16:15:00|1855.28|1855.28|1853.01|1853.01|1855.28|1855.28|1852.76|1852.76|0
1583943600000|2020-03-11 16:20:00|1853.16|1853.16|1846.83|1846.83|1854.63|1854.63|1846.83|1846.83|0
1583943900000|2020-03-11 16:25:00|1846.87|1846.87|1840.24|1840.24|1847.09|1847.09|1840.19|1840.19|0
1584000900000|2020-03-12 08:15:00|1706.37|1706.37|1711.52|1711.52|1712.54|1712.54|1700.21|1700.21|0
1584001200000|2020-03-12 08:20:00|1711.4|1711.4|1717.25|1717.25|1717.74|1717.74|1710.4|1710.4|0
1584001500000|2020-03-12 08:25:00|1717.2|1717.2|1703.26|1703.26|1717.2|1717.2|1702.76|1702.76|0
1584001800000|2020-03-12 08:30:00|1703.47|1703.47|1707.98|1707.98|1709.39|1709.39|1703.44|1703.44|0
1584002100000|2020-03-12 08:35:00|1707.86|1707.86|1697.76|1697.76|1707.86|1707.86|1697.76|1697.76|0
1584002400000|2020-03-12 08:40:00|1697.82|1697.82|1698.91|1698.91|1702.74|1702.74|1696.31|1696.31|0
1584002700000|2020-03-12 08:45:00|1698.85|1698.85|1697.7|1697.7|1698.85|1698.85|1693.53|1693.53|0
1584003000000|2020-03-12 08:50:00|1697.55|1697.55|1704.26|1704.26|1704.26|1704.26|1693.96|1693.96|0
1584003300000|2020-03-12 08:55:00|1704.19|1704.19|1708.33|1708.33|1714.47|1714.47|1704.19|1704.19|0
1584003600000|2020-03-12 09:00:00|1707.96|1707.96|1709.54|1709.54|1710.81|1710.81|1707.14|1707.14|0
1584003900000|2020-03-12 09:05:00|1709.61|1709.61|1703.77|1703.77|1711.54|1711.54|1703.59|1703.59|0
1584004200000|2020-03-12 09:10:00|1703.84|1703.84|1699.07|1699.07|1704.01|1704.01|1697.17|1697.17|0
1584004500000|2020-03-12 09:15:00|1698.92|1698.92|1699.09|1699.09|1700.08|1700.08|1695.91|1695.91|0
1584004800000|2020-03-12 09:20:00|1698.94|1698.94|1707.68|1707.68|1708.88|1708.88|1698.79|1698.79|0
1584005100000|2020-03-12 09:25:00|1707.39|1707.39|1703.08|1703.08|1708.12|1708.12|1703.08|1703.08|0
1584005400000|2020-03-12 09:30:00|1702.97|1702.97|1704.05|1704.05|1704.22|1704.22|1700.24|1700.24|0
1584005700000|2020-03-12 09:35:00|1704.2|1704.2|1707.4|1707.4|1708.69|1708.69|1701.48|1701.48|0
1584006000000|2020-03-12 09:40:00|1707.31|1707.31|1712.42|1712.42|1712.57|1712.57|1707.08|1707.08|0
1584006300000|2020-03-12 09:45:00|1712.54|1712.54|1718.88|1718.88|1718.88|1718.88|1712.54|1712.54|0
1584006600000|2020-03-12 09:50:00|1718.94|1718.94|1722.8|1722.8|1722.99|1722.99|1716.1|1716.1|0
1584006900000|2020-03-12 09:55:00|1722.87|1722.87|1720.53|1720.53|1727.58|1727.58|1720.3|1720.3|0
1584007200000|2020-03-12 10:00:00|1720.62|1720.62|1718.04|1718.04|1721.29|1721.29|1717.34|1717.34|0
1584007500000|2020-03-12 10:05:00|1718.03|1718.03|1718.23|1718.23|1720.66|1720.66|1717.1|1717.1|0
1584007800000|2020-03-12 10:10:00|1718.36|1718.36|1715.76|1715.76|1721.02|1721.02|1715.46|1715.46|0
1584008100000|2020-03-12 10:15:00|1715.68|1715.68|1715.74|1715.74|1718.4|1718.4|1715.21|1715.21|0
1584008400000|2020-03-12 10:20:00|1715.68|1715.68|1710.03|1710.03|1715.68|1715.68|1709.5|1709.5|0
1584008700000|2020-03-12 10:25:00|1709.97|1709.97|1711.97|1711.97|1711.97|1711.97|1706.01|1706.01|0
1584009000000|2020-03-12 10:30:00|1711.84|1711.84|1709.54|1709.54|1711.84|1711.84|1709.28|1709.28|0
1584009300000|2020-03-12 10:35:00|1709.59|1709.59|1711.84|1711.84|1711.93|1711.93|1708.88|1708.88|0
1584009600000|2020-03-12 10:40:00|1711.72|1711.72|1710.66|1710.66|1713.39|1713.39|1709.22|1709.22|0
1584009900000|2020-03-12 10:45:00|1710.59|1710.59|1711.46|1711.46|1713.06|1713.06|1710.3|1710.3|0
1584010200000|2020-03-12 10:50:00|1711.57|1711.57|1715.85|1715.85|1716.26|1716.26|1711.33|1711.33|0
1584010500000|2020-03-12 10:55:00|1715.66|1715.66|1721.06|1721.06|1721.06|1721.06|1715.52|1715.52|0
1584010800000|2020-03-12 11:00:00|1721.12|1721.12|1720.53|1720.53|1722.85|1722.85|1720|1720|0
1584011100000|2020-03-12 11:05:00|1720.3|1720.3|1717.08|1717.08|1720.3|1720.3|1716.31|1716.31|0
1584011400000|2020-03-12 11:10:00|1716.93|1716.93|1713.53|1713.53|1717.31|1717.31|1712.95|1712.95|0
1584011700000|2020-03-12 11:15:00|1713.55|1713.55|1713.67|1713.67|1715.81|1715.81|1713.43|1713.43|0
1584012000000|2020-03-12 11:20:00|1713.89|1713.89|1716.9|1716.9|1716.9|1716.9|1713.46|1713.46|0
1584012300000|2020-03-12 11:25:00|1716.77|1716.77|1711.21|1711.21|1716.9|1716.9|1710.59|1710.59|0
1584012600000|2020-03-12 11:30:00|1711.27|1711.27|1710.69|1710.69|1712.09|1712.09|1709.49|1709.49|0
1584012900000|2020-03-12 11:35:00|1710.63|1710.63|1708.99|1708.99|1711.55|1711.55|1708.62|1708.62|0
1584013200000|2020-03-12 11:40:00|1709.03|1709.03|1703.7|1703.7|1709.54|1709.54|1703.7|1703.7|0
1584013500000|2020-03-12 11:45:00|1703.65|1703.65|1705.74|1705.74|1707.8|1707.8|1702.87|1702.87|0
1584013800000|2020-03-12 11:50:00|1705.68|1705.68|1706.07|1706.07|1706.07|1706.07|1703.66|1703.66|0
1584014100000|2020-03-12 11:55:00|1706.19|1706.19|1708.38|1708.38|1709.4|1709.4|1704.29|1704.29|0
1584014400000|2020-03-12 12:00:00|1708.63|1708.63|1707.66|1707.66|1708.83|1708.83|1706.4|1706.4|0
1584014700000|2020-03-12 12:05:00|1707.59|1707.59|1704.22|1704.22|1707.7|1707.7|1703.39|1703.39|0
1584015000000|2020-03-12 12:10:00|1704.35|1704.35|1711.23|1711.23|1711.41|1711.41|1704.35|1704.35|0
1584015300000|2020-03-12 12:15:00|1711.17|1711.17|1707.89|1707.89|1711.71|1711.71|1707.77|1707.77|0
1584015600000|2020-03-12 12:20:00|1707.69|1707.69|1707.7|1707.7|1708.76|1708.76|1705.96|1705.96|0
1584015900000|2020-03-12 12:25:00|1708.33|1708.33|1708.44|1708.44|1714.18|1714.18|1702.91|1702.91|0
1584016200000|2020-03-12 12:30:00|1708.33|1708.33|1701.95|1701.95|1708.33|1708.33|1701.23|1701.23|0
1584016500000|2020-03-12 12:35:00|1702.37|1702.37|1704.13|1704.13|1704.88|1704.88|1700.98|1700.98|0
1584016800000|2020-03-12 12:40:00|1704.01|1704.01|1706.56|1706.56|1709.61|1709.61|1703.54|1703.54|0
1584017100000|2020-03-12 12:45:00|1706.25|1706.25|1690.75|1690.75|1708.31|1708.31|1690.75|1690.75|0
1584017400000|2020-03-12 12:50:00|1690.86|1690.86|1683.01|1683.01|1691.23|1691.23|1680.4|1680.4|0
1584017700000|2020-03-12 12:55:00|1683.13|1683.13|1683.8|1683.8|1686.68|1686.68|1679.53|1679.53|0
1584018000000|2020-03-12 13:00:00|1683.85|1683.85|1682.58|1682.58|1684.63|1684.63|1677.57|1677.57|0
1584018300000|2020-03-12 13:05:00|1682.26|1682.26|1687.8|1687.8|1688.35|1688.35|1677.34|1677.34|0
1584018600000|2020-03-12 13:10:00|1687.92|1687.92|1683.66|1683.66|1689.72|1689.72|1682.34|1682.34|0
1584018900000|2020-03-12 13:15:00|1683.52|1683.52|1680.61|1680.61|1684.68|1684.68|1680.59|1680.59|0
1584019200000|2020-03-12 13:20:00|1680.51|1680.51|1672.61|1672.61|1680.51|1680.51|1672.61|1672.61|0
1584019500000|2020-03-12 13:25:00|1672.56|1672.56|1671.21|1671.21|1675.2|1675.2|1670.4|1670.4|0
1584019800000|2020-03-12 13:30:00|1670.98|1670.98|1667.86|1667.86|1671.38|1671.38|1663.97|1663.97|0
1584020100000|2020-03-12 13:35:00|1667.27|1667.27|1659.79|1659.79|1668.93|1668.93|1655.62|1655.62|0
1584020400000|2020-03-12 13:40:00|1659.59|1659.59|1655.09|1655.09|1659.92|1659.92|1647.6|1647.6|0
1584020700000|2020-03-12 13:45:00|1654.83|1654.83|1655.45|1655.45|1656.09|1656.09|1650.16|1650.16|0
1584021000000|2020-03-12 13:50:00|1655.67|1655.67|1654.32|1654.32|1662.41|1662.41|1646.53|1646.53|0
1584021300000|2020-03-12 13:55:00|1653.96|1653.96|1663.76|1663.76|1663.76|1663.76|1653.49|1653.49|0
1584021600000|2020-03-12 14:00:00|1663.92|1663.92|1641.03|1641.03|1664.21|1664.21|1639.93|1639.93|0
1584021900000|2020-03-12 14:05:00|1640.63|1640.63|1644.15|1644.15|1644.15|1644.15|1638.17|1638.17|0
1584022200000|2020-03-12 14:10:00|1644.26|1644.26|1643.45|1643.45|1647.97|1647.97|1638.36|1638.36|0
1584022500000|2020-03-12 14:15:00|1643.49|1643.49|1635.01|1635.01|1647.3|1647.3|1633.36|1633.36|0
1584022800000|2020-03-12 14:20:00|1635.27|1635.27|1635.17|1635.17|1635.88|1635.88|1629.51|1629.51|0
1584023100000|2020-03-12 14:25:00|1635.06|1635.06|1636.77|1636.77|1641.48|1641.48|1634.82|1634.82|0
1584023400000|2020-03-12 14:30:00|1636.72|1636.72|1635.37|1635.37|1638.77|1638.77|1633.25|1633.25|0
1584023700000|2020-03-12 14:35:00|1634.8|1634.8|1629.37|1629.37|1636.39|1636.39|1629.37|1629.37|0
1584024000000|2020-03-12 14:40:00|1629.27|1629.27|1629.34|1629.34|1635.21|1635.21|1628.99|1628.99|0
1584024300000|2020-03-12 14:45:00|1629.43|1629.43|1636.08|1636.08|1636.08|1636.08|1628.96|1628.96|0
1584024600000|2020-03-12 14:50:00|1635.97|1635.97|1642.65|1642.65|1644.63|1644.63|1635.89|1635.89|0
1584024900000|2020-03-12 14:55:00|1642.46|1642.46|1643.28|1643.28|1645|1645|1640.8|1640.8|0
1584025200000|2020-03-12 15:00:00|1642.65|1642.65|1640.82|1640.82|1642.65|1642.65|1634.85|1634.85|0
1584025500000|2020-03-12 15:05:00|1640.77|1640.77|1637.61|1637.61|1641.9|1641.9|1636.09|1636.09|0
1584025800000|2020-03-12 15:10:00|1637.28|1637.28|1630.82|1630.82|1639.77|1639.77|1630.82|1630.82|0
1584026100000|2020-03-12 15:15:00|1630.78|1630.78|1627.5|1627.5|1633.2|1633.2|1627.5|1627.5|0
1584026400000|2020-03-12 15:20:00|1627.65|1627.65|1640.65|1640.65|1641.41|1641.41|1627.65|1627.65|0
1584026700000|2020-03-12 15:25:00|1640.58|1640.58|1638.35|1638.35|1641.49|1641.49|1636.1|1636.1|0
1584027000000|2020-03-12 15:30:00|1638.54|1638.54|1637.88|1637.88|1642.01|1642.01|1634.9|1634.9|0
1584027300000|2020-03-12 15:35:00|1638.11|1638.11|1639.32|1639.32|1639.87|1639.87|1634.96|1634.96|0
1584027600000|2020-03-12 15:40:00|1639.45|1639.45|1637.19|1637.19|1640.72|1640.72|1634.03|1634.03|0
1584027900000|2020-03-12 15:45:00|1637.14|1637.14|1624.26|1624.26|1637.57|1637.57|1624.26|1624.26|0
1584028200000|2020-03-12 15:50:00|1624.11|1624.11|1634.88|1634.88|1635.31|1635.31|1624.04|1624.04|0
1584028500000|2020-03-12 15:55:00|1634.99|1634.99|1638.46|1638.46|1642.65|1642.65|1634.99|1634.99|0
1584028800000|2020-03-12 16:00:00|1638.35|1638.35|1640.76|1640.76|1641.73|1641.73|1635.1|1635.1|0
1584029100000|2020-03-12 16:05:00|1640.44|1640.44|1643.92|1643.92|1647.2|1647.2|1638.9|1638.9|0
1584029400000|2020-03-12 16:10:00|1644.14|1644.14|1648.36|1648.36|1649.51|1649.51|1642.88|1642.88|0
1584029700000|2020-03-12 16:15:00|1648.29|1648.29|1645.25|1645.25|1652.01|1652.01|1644.18|1644.18|0
1584030000000|2020-03-12 16:20:00|1645.19|1645.19|1649.54|1649.54|1649.71|1649.71|1644.31|1644.31|0
1584030300000|2020-03-12 16:25:00|1649.42|1649.42|1659.48|1659.48|1661.37|1661.37|1648.61|1648.61|0
1584087300000|2020-03-13 08:15:00|1694.47|1694.47|1666.55|1666.55|1694.77|1694.77|1666.55|1666.55|0
1584087600000|2020-03-13 08:20:00|1667.82|1667.82|1674.31|1674.31|1676.4|1676.4|1667.77|1667.77|0
1584087900000|2020-03-13 08:25:00|1674.61|1674.61|1669.41|1669.41|1677.68|1677.68|1667.56|1667.56|0
1584088200000|2020-03-13 08:30:00|1669.35|1669.35|1655.27|1655.27|1669.35|1669.35|1654.84|1654.84|0
1584088500000|2020-03-13 08:35:00|1654.92|1654.92|1645.57|1645.57|1655.63|1655.63|1645.57|1645.57|0
1584088800000|2020-03-13 08:40:00|1645.68|1645.68|1647.24|1647.24|1649.25|1649.25|1643.97|1643.97|0
1584089100000|2020-03-13 08:45:00|1647.12|1647.12|1643.44|1643.44|1649.96|1649.96|1643.19|1643.19|0
1584089400000|2020-03-13 08:50:00|1643.74|1643.74|1650.09|1650.09|1655.63|1655.63|1643.32|1643.32|0
1584089700000|2020-03-13 08:55:00|1649.81|1649.81|1650.68|1650.68|1652.62|1652.62|1647.63|1647.63|0
1584090000000|2020-03-13 09:00:00|1650.6|1650.6|1647.55|1647.55|1650.68|1650.68|1644.77|1644.77|0
1584090300000|2020-03-13 09:05:00|1647.44|1647.44|1651.25|1651.25|1651.81|1651.81|1644.92|1644.92|0
1584090600000|2020-03-13 09:10:00|1651.38|1651.38|1656.26|1656.26|1656.73|1656.73|1649.44|1649.44|0
1584090900000|2020-03-13 09:15:00|1656.15|1656.15|1653.23|1653.23|1658.06|1658.06|1653.23|1653.23|0
1584091200000|2020-03-13 09:20:00|1653.06|1653.06|1656.73|1656.73|1657.1|1657.1|1651.75|1651.75|0
1584091500000|2020-03-13 09:25:00|1656.69|1656.69|1656.88|1656.88|1658.38|1658.38|1654.73|1654.73|0
1584091800000|2020-03-13 09:30:00|1657.17|1657.17|1655.35|1655.35|1657.61|1657.61|1651.73|1651.73|0
1584092100000|2020-03-13 09:35:00|1655.48|1655.48|1655.16|1655.16|1660.18|1660.18|1652.55|1652.55|0
1584092400000|2020-03-13 09:40:00|1655.04|1655.04|1661.27|1661.27|1661.27|1661.27|1654.98|1654.98|0
1584092700000|2020-03-13 09:45:00|1661.39|1661.39|1670.21|1670.21|1670.78|1670.78|1661.39|1661.39|0
1584093000000|2020-03-13 09:50:00|1670.19|1670.19|1669.59|1669.59|1673.16|1673.16|1669.44|1669.44|0
1584093300000|2020-03-13 09:55:00|1669.91|1669.91|1667.37|1667.37|1674.67|1674.67|1667.37|1667.37|0
1584093600000|2020-03-13 10:00:00|1667.55|1667.55|1672.77|1672.77|1673.47|1673.47|1665.84|1665.84|0
1584093900000|2020-03-13 10:05:00|1672.66|1672.66|1669.3|1669.3|1672.66|1672.66|1666.73|1666.73|0
1584094200000|2020-03-13 10:10:00|1669.41|1669.41|1679.47|1679.47|1679.8|1679.8|1669.17|1669.17|0
1584094500000|2020-03-13 10:15:00|1679.56|1679.56|1685.81|1685.81|1685.91|1685.91|1677.59|1677.59|0
1584094800000|2020-03-13 10:20:00|1685.83|1685.83|1687.71|1687.71|1693.58|1693.58|1685.83|1685.83|0
1584095100000|2020-03-13 10:25:00|1687.63|1687.63|1683.52|1683.52|1688.35|1688.35|1683.08|1683.08|0
1584095400000|2020-03-13 10:30:00|1683.83|1683.83|1682.88|1682.88|1684.7|1684.7|1680.34|1680.34|0
1584095700000|2020-03-13 10:35:00|1682.82|1682.82|1685.87|1685.87|1685.87|1685.87|1682.5|1682.5|0
1584096000000|2020-03-13 10:40:00|1686.11|1686.11|1692.47|1692.47|1693.44|1693.44|1684.26|1684.26|0
1584096300000|2020-03-13 10:45:00|1692.4|1692.4|1692.02|1692.02|1694.87|1694.87|1690.93|1690.93|0
1584096600000|2020-03-13 10:50:00|1692.11|1692.11|1698.24|1698.24|1698.4|1698.4|1692.11|1692.11|0
1584096900000|2020-03-13 10:55:00|1698.35|1698.35|1698.57|1698.57|1701.38|1701.38|1697.29|1697.29|0
1584097200000|2020-03-13 11:00:00|1698.44|1698.44|1691.89|1691.89|1699.15|1699.15|1691.28|1691.28|0
1584097500000|2020-03-13 11:05:00|1691.81|1691.81|1697.39|1697.39|1697.62|1697.62|1691.81|1691.81|0
1584097800000|2020-03-13 11:10:00|1697.58|1697.58|1706.62|1706.62|1706.91|1706.91|1697.52|1697.52|0
1584098100000|2020-03-13 11:15:00|1706.74|1706.74|1713.17|1713.17|1718.07|1718.07|1706.74|1706.74|0
1584098400000|2020-03-13 11:20:00|1713.52|1713.52|1709.58|1709.58|1713.62|1713.62|1707.62|1707.62|0
1584098700000|2020-03-13 11:25:00|1709.7|1709.7|1710.21|1710.21|1711.15|1711.15|1707.3|1707.3|0
1584099000000|2020-03-13 11:30:00|1710.7|1710.7|1714.16|1714.16|1719.56|1719.56|1710.7|1710.7|0
1584099300000|2020-03-13 11:35:00|1714.46|1714.46|1705.36|1705.36|1714.46|1714.46|1705.24|1705.24|0
1584099600000|2020-03-13 11:40:00|1705.3|1705.3|1709.16|1709.16|1715.07|1715.07|1705.3|1705.3|0
1584099900000|2020-03-13 11:45:00|1709.31|1709.31|1703.69|1703.69|1711.55|1711.55|1702.81|1702.81|0
1584100200000|2020-03-13 11:50:00|1703.41|1703.41|1703.98|1703.98|1707.99|1707.99|1703.07|1703.07|0
1584100500000|2020-03-13 11:55:00|1704.35|1704.35|1711.7|1711.7|1712.03|1712.03|1704.35|1704.35|0
1584100800000|2020-03-13 12:00:00|1711.89|1711.89|1716.24|1716.24|1716.62|1716.62|1709.09|1709.09|0
1584101100000|2020-03-13 12:05:00|1716.42|1716.42|1719.34|1719.34|1720.03|1720.03|1716.35|1716.35|0
1584101400000|2020-03-13 12:10:00|1719.43|1719.43|1722.01|1722.01|1724.06|1724.06|1719.43|1719.43|0
1584101700000|2020-03-13 12:15:00|1722.21|1722.21|1730.65|1730.65|1731.27|1731.27|1722.21|1722.21|0
1584102000000|2020-03-13 12:20:00|1730.58|1730.58|1741.57|1741.57|1741.57|1741.57|1730.13|1730.13|0
1584102300000|2020-03-13 12:25:00|1741.52|1741.52|1750.08|1750.08|1750.14|1750.14|1741.47|1741.47|0
1584102600000|2020-03-13 12:30:00|1750.04|1750.04|1752.46|1752.46|1754.05|1754.05|1749.19|1749.19|0
1584102900000|2020-03-13 12:35:00|1752.29|1752.29|1747.82|1747.82|1752.29|1752.29|1745.14|1745.14|0
1584103200000|2020-03-13 12:40:00|1747.76|1747.76|1753.41|1753.41|1753.89|1753.89|1746.11|1746.11|0
1584103500000|2020-03-13 12:45:00|1753.38|1753.38|1745.78|1745.78|1753.73|1753.73|1745.78|1745.78|0
1584103800000|2020-03-13 12:50:00|1745.8|1745.8|1736|1736|1749.82|1749.82|1735.19|1735.19|0
1584104100000|2020-03-13 12:55:00|1736.5|1736.5|1739.48|1739.48|1741.27|1741.27|1736.31|1736.31|0
1584104400000|2020-03-13 13:00:00|1739.43|1739.43|1733.27|1733.27|1742.48|1742.48|1733.18|1733.18|0
1584104700000|2020-03-13 13:05:00|1733.18|1733.18|1725.43|1725.43|1733.32|1733.32|1719.22|1719.22|0
1584105000000|2020-03-13 13:10:00|1725.02|1725.02|1729.27|1729.27|1731.22|1731.22|1724.76|1724.76|0
1584105300000|2020-03-13 13:15:00|1729.15|1729.15|1724.42|1724.42|1730.87|1730.87|1724.42|1724.42|0
1584105600000|2020-03-13 13:20:00|1724.27|1724.27|1722.7|1722.7|1726.2|1726.2|1722.47|1722.47|0
1584105900000|2020-03-13 13:25:00|1722.25|1722.25|1727.18|1727.18|1727.39|1727.39|1717.98|1717.98|0
1584106200000|2020-03-13 13:30:00|1726.98|1726.98|1712.67|1712.67|1727.21|1727.21|1712.67|1712.67|0
1584106500000|2020-03-13 13:35:00|1712.55|1712.55|1699.5|1699.5|1712.55|1712.55|1699.5|1699.5|0
1584106800000|2020-03-13 13:40:00|1699.56|1699.56|1696.06|1696.06|1699.69|1699.69|1691.69|1691.69|0
1584107100000|2020-03-13 13:45:00|1696.26|1696.26|1701.06|1701.06|1701.44|1701.44|1695.26|1695.26|0
1584107400000|2020-03-13 13:50:00|1701.28|1701.28|1692.3|1692.3|1701.28|1701.28|1691.37|1691.37|0
1584107700000|2020-03-13 13:55:00|1692.25|1692.25|1683.22|1683.22|1692.76|1692.76|1683.17|1683.17|0
1584108000000|2020-03-13 14:00:00|1683.16|1683.16|1689.93|1689.93|1690.53|1690.53|1677.52|1677.52|0
1584108300000|2020-03-13 14:05:00|1689.89|1689.89|1684.52|1684.52|1689.89|1689.89|1682.85|1682.85|0
1584108600000|2020-03-13 14:10:00|1684.67|1684.67|1678.37|1678.37|1684.67|1684.67|1677.96|1677.96|0
1584108900000|2020-03-13 14:15:00|1677.73|1677.73|1684.28|1684.28|1687.81|1687.81|1674.93|1674.93|0
1584109200000|2020-03-13 14:20:00|1684.91|1684.91|1689.86|1689.86|1694.26|1694.26|1684.07|1684.07|0
1584109500000|2020-03-13 14:25:00|1689.28|1689.28|1679.77|1679.77|1691|1691|1679.31|1679.31|0
1584109800000|2020-03-13 14:30:00|1679.83|1679.83|1667.56|1667.56|1679.85|1679.85|1667.56|1667.56|0
1584110100000|2020-03-13 14:35:00|1667.51|1667.51|1658.74|1658.74|1667.7|1667.7|1658.74|1658.74|0
1584110400000|2020-03-13 14:40:00|1658.64|1658.64|1659|1659|1663.45|1663.45|1655.19|1655.19|0
1584110700000|2020-03-13 14:45:00|1658.94|1658.94|1653.32|1653.32|1658.94|1658.94|1653.32|1653.32|0
1584111000000|2020-03-13 14:50:00|1653.26|1653.26|1647.4|1647.4|1654.66|1654.66|1646.5|1646.5|0
1584111300000|2020-03-13 14:55:00|1647.63|1647.63|1641.84|1641.84|1647.95|1647.95|1637.17|1637.17|0
1584111600000|2020-03-13 15:00:00|1641.78|1641.78|1644.3|1644.3|1652.93|1652.93|1641.78|1641.78|0
1584111900000|2020-03-13 15:05:00|1644.19|1644.19|1645.98|1645.98|1646.02|1646.02|1640.05|1640.05|0
1584112200000|2020-03-13 15:10:00|1645.94|1645.94|1655.28|1655.28|1656.45|1656.45|1642.66|1642.66|0
1584112500000|2020-03-13 15:15:00|1655.4|1655.4|1647|1647|1655.46|1655.46|1644.51|1644.51|0
1584112800000|2020-03-13 15:20:00|1647.12|1647.12|1645.5|1645.5|1652.54|1652.54|1645.44|1645.44|0
1584113100000|2020-03-13 15:25:00|1645.43|1645.43|1638.37|1638.37|1645.68|1645.68|1637.52|1637.52|0
1584113400000|2020-03-13 15:30:00|1637.77|1637.77|1628.41|1628.41|1642.42|1642.42|1628.41|1628.41|0
1584113700000|2020-03-13 15:35:00|1628.32|1628.32|1633.32|1633.32|1637.58|1637.58|1628.21|1628.21|0
1584114000000|2020-03-13 15:40:00|1633.4|1633.4|1628.41|1628.41|1635.34|1635.34|1628.39|1628.39|0
1584114300000|2020-03-13 15:45:00|1628.74|1628.74|1626.03|1626.03|1630.36|1630.36|1625.38|1625.38|0
1584114600000|2020-03-13 15:50:00|1626.1|1626.1|1630.38|1630.38|1630.85|1630.85|1624.87|1624.87|0
1584114900000|2020-03-13 15:55:00|1630.68|1630.68|1637.14|1637.14|1645.16|1645.16|1630.68|1630.68|0
1584115200000|2020-03-13 16:00:00|1637.02|1637.02|1629.11|1629.11|1639.07|1639.07|1628.4|1628.4|0
1584115500000|2020-03-13 16:05:00|1628.84|1628.84|1627.86|1627.86|1632.37|1632.37|1624.49|1624.49|0
1584115800000|2020-03-13 16:10:00|1627.73|1627.73|1623.4|1623.4|1630.13|1630.13|1621.54|1621.54|0
1584116100000|2020-03-13 16:15:00|1623.34|1623.34|1621.03|1621.03|1625.74|1625.74|1620.38|1620.38|0
1584116400000|2020-03-13 16:20:00|1621.01|1621.01|1623.42|1623.42|1624.66|1624.66|1620.66|1620.66|0
1584116700000|2020-03-13 16:25:00|1623.38|1623.38|1628.97|1628.97|1630.45|1630.45|1621.35|1621.35|0
1584346500000|2020-03-16 08:15:00|1517.01|1517.01|1507.96|1507.96|1519.16|1519.16|1507.92|1507.92|0
1584346800000|2020-03-16 08:20:00|1508.28|1508.28|1497.78|1497.78|1510.76|1510.76|1497.78|1497.78|0
1584347100000|2020-03-16 08:25:00|1497.82|1497.82|1481.68|1481.68|1497.82|1497.82|1481.68|1481.68|0
1584347400000|2020-03-16 08:30:00|1479.49|1479.49|1468.16|1468.16|1479.49|1479.49|1467.69|1467.69|0
1584347700000|2020-03-16 08:35:00|1467.86|1467.86|1465.95|1465.95|1467.86|1467.86|1455.3|1455.3|0
1584348000000|2020-03-16 08:40:00|1465.91|1465.91|1459.3|1459.3|1467.52|1467.52|1457.42|1457.42|0
1584348300000|2020-03-16 08:45:00|1459.16|1459.16|1441.71|1441.71|1459.41|1459.41|1441.66|1441.66|0
1584348600000|2020-03-16 08:50:00|1441.66|1441.66|1431.71|1431.71|1441.71|1441.71|1431.64|1431.64|0
1584348900000|2020-03-16 08:55:00|1431.45|1431.45|1441.74|1441.74|1445.22|1445.22|1431.45|1431.45|0
1584349200000|2020-03-16 09:00:00|1442.24|1442.24|1438.19|1438.19|1447.15|1447.15|1438.19|1438.19|0
1584349500000|2020-03-16 09:05:00|1438.42|1438.42|1439.66|1439.66|1442.58|1442.58|1435.2|1435.2|0
1584349800000|2020-03-16 09:10:00|1439.96|1439.96|1453.45|1453.45|1455.19|1455.19|1439.96|1439.96|0
1584350100000|2020-03-16 09:15:00|1453.55|1453.55|1458.11|1458.11|1458.67|1458.67|1450.8|1450.8|0
1584350400000|2020-03-16 09:20:00|1458.68|1458.68|1464.15|1464.15|1464.15|1464.15|1457.41|1457.41|0
1584350700000|2020-03-16 09:25:00|1464.25|1464.25|1471.69|1471.69|1471.69|1471.69|1462.44|1462.44|0
1584351000000|2020-03-16 09:30:00|1471.49|1471.49|1458.35|1458.35|1471.64|1471.64|1457.84|1457.84|0
1584351300000|2020-03-16 09:35:00|1458.49|1458.49|1450.03|1450.03|1459.46|1459.46|1450.03|1450.03|0
1584351600000|2020-03-16 09:40:00|1449.98|1449.98|1447.5|1447.5|1451.56|1451.56|1447.22|1447.22|0
1584351900000|2020-03-16 09:45:00|1447.43|1447.43|1451.9|1451.9|1456.3|1456.3|1447.06|1447.06|0
1584352200000|2020-03-16 09:50:00|1451.71|1451.71|1442.33|1442.33|1451.71|1451.71|1442.33|1442.33|0
1584352500000|2020-03-16 09:55:00|1442.25|1442.25|1439.38|1439.38|1443.62|1443.62|1438.96|1438.96|0
1584352800000|2020-03-16 10:00:00|1439.34|1439.34|1428.91|1428.91|1439.34|1439.34|1428.91|1428.91|0
1584353100000|2020-03-16 10:05:00|1428.95|1428.95|1425.74|1425.74|1430.5|1430.5|1423.16|1423.16|0
1584353400000|2020-03-16 10:10:00|1425.76|1425.76|1424.91|1424.91|1429.19|1429.19|1424.62|1424.62|0
1584353700000|2020-03-16 10:15:00|1424.59|1424.59|1424.27|1424.27|1424.59|1424.59|1420.14|1420.14|0
1584354000000|2020-03-16 10:20:00|1424.37|1424.37|1419.28|1419.28|1426.27|1426.27|1417.01|1417.01|0
1584354300000|2020-03-16 10:25:00|1419.59|1419.59|1409.88|1409.88|1420.46|1420.46|1409.29|1409.29|0
1584354600000|2020-03-16 10:30:00|1409.93|1409.93|1410.17|1410.17|1412.66|1412.66|1409.93|1409.93|0
1584354900000|2020-03-16 10:35:00|1410.07|1410.07|1409.18|1409.18|1412.32|1412.32|1406.46|1406.46|0
1584355200000|2020-03-16 10:40:00|1408.81|1408.81|1408.48|1408.48|1409.06|1409.06|1406.2|1406.2|0
1584355500000|2020-03-16 10:45:00|1408.29|1408.29|1408.35|1408.35|1408.84|1408.84|1405.98|1405.98|0
1584355800000|2020-03-16 10:50:00|1408.43|1408.43|1408.31|1408.31|1409.96|1409.96|1406.6|1406.6|0
1584356100000|2020-03-16 10:55:00|1408.38|1408.38|1409.63|1409.63|1409.9|1409.9|1405.45|1405.45|0
1584356400000|2020-03-16 11:00:00|1409.72|1409.72|1412.1|1412.1|1417.76|1417.76|1409.72|1409.72|0
1584356700000|2020-03-16 11:05:00|1412.22|1412.22|1411.1|1411.1|1412.49|1412.49|1408.09|1408.09|0
1584357000000|2020-03-16 11:10:00|1411.03|1411.03|1407.14|1407.14|1411.75|1411.75|1406.16|1406.16|0
1584357300000|2020-03-16 11:15:00|1407.06|1407.06|1409.69|1409.69|1411.54|1411.54|1407|1407|0
1584357600000|2020-03-16 11:20:00|1409.77|1409.77|1411.99|1411.99|1413.95|1413.95|1409.4|1409.4|0
1584357900000|2020-03-16 11:25:00|1412.06|1412.06|1405.65|1405.65|1412.06|1412.06|1404.16|1404.16|0
1584358200000|2020-03-16 11:30:00|1405.51|1405.51|1404.84|1404.84|1406.73|1406.73|1403.87|1403.87|0
1584358500000|2020-03-16 11:35:00|1404.82|1404.82|1404.36|1404.36|1404.89|1404.89|1401.87|1401.87|0
1584358800000|2020-03-16 11:40:00|1404.45|1404.45|1409.02|1409.02|1409.02|1409.02|1402.68|1402.68|0
1584359100000|2020-03-16 11:45:00|1408.99|1408.99|1411.79|1411.79|1412.68|1412.68|1407.79|1407.79|0
1584359400000|2020-03-16 11:50:00|1411.59|1411.59|1409.83|1409.83|1414.14|1414.14|1409.34|1409.34|0
1584359700000|2020-03-16 11:55:00|1409.98|1409.98|1396.86|1396.86|1409.98|1409.98|1396.86|1396.86|0
1584360000000|2020-03-16 12:00:00|1396.56|1396.56|1407.93|1407.93|1411.63|1411.63|1395.55|1395.55|0
1584360300000|2020-03-16 12:05:00|1407.91|1407.91|1403.17|1403.17|1408.31|1408.31|1402.33|1402.33|0
1584360600000|2020-03-16 12:10:00|1403.62|1403.62|1401.66|1401.66|1403.79|1403.79|1400.95|1400.95|0
1584360900000|2020-03-16 12:15:00|1401.8|1401.8|1416.72|1416.72|1416.83|1416.83|1401.8|1401.8|0
1584361200000|2020-03-16 12:20:00|1417.04|1417.04|1418.93|1418.93|1419.08|1419.08|1416.61|1416.61|0
1584361500000|2020-03-16 12:25:00|1418.81|1418.81|1422.33|1422.33|1422.53|1422.53|1417.84|1417.84|0
1584361800000|2020-03-16 12:30:00|1422.65|1422.65|1423.28|1423.28|1425.56|1425.56|1421.25|1421.25|0
1584362100000|2020-03-16 12:35:00|1423.21|1423.21|1418.24|1418.24|1423.21|1423.21|1416.64|1416.64|0
1584362400000|2020-03-16 12:40:00|1418.54|1418.54|1423.41|1423.41|1425.96|1425.96|1418.54|1418.54|0
1584362700000|2020-03-16 12:45:00|1423.16|1423.16|1418.29|1418.29|1423.2|1423.2|1412.05|1412.05|0
1584363000000|2020-03-16 12:50:00|1418.54|1418.54|1426.12|1426.12|1426.42|1426.42|1418.48|1418.48|0
1584363300000|2020-03-16 12:55:00|1425.92|1425.92|1431.45|1431.45|1433.96|1433.96|1425.84|1425.84|0
1584363600000|2020-03-16 13:00:00|1431.28|1431.28|1422.88|1422.88|1431.28|1431.28|1422.87|1422.87|0
1584363900000|2020-03-16 13:05:00|1422.5|1422.5|1429.72|1429.72|1431.09|1431.09|1420.31|1420.31|0
1584364200000|2020-03-16 13:10:00|1429.67|1429.67|1425.8|1425.8|1429.73|1429.73|1423.27|1423.27|0
1584364500000|2020-03-16 13:15:00|1425.85|1425.85|1425.36|1425.36|1426.55|1426.55|1423.44|1423.44|0
1584364800000|2020-03-16 13:20:00|1425.43|1425.43|1435.31|1435.31|1439.01|1439.01|1425.43|1425.43|0
1584365100000|2020-03-16 13:25:00|1435.22|1435.22|1430.95|1430.95|1435.22|1435.22|1429.42|1429.42|0
1584365400000|2020-03-16 13:30:00|1430.76|1430.76|1427.22|1427.22|1430.76|1430.76|1423.07|1423.07|0
1584365700000|2020-03-16 13:35:00|1427.27|1427.27|1425.85|1425.85|1429.67|1429.67|1425.85|1425.85|0
1584366000000|2020-03-16 13:40:00|1425.67|1425.67|1428.13|1428.13|1428.49|1428.49|1423.16|1423.16|0
1584366300000|2020-03-16 13:45:00|1428.08|1428.08|1439.13|1439.13|1440.73|1440.73|1427.78|1427.78|0
1584366600000|2020-03-16 13:50:00|1439.15|1439.15|1451.07|1451.07|1451.3|1451.3|1438.97|1438.97|0
1584366900000|2020-03-16 13:55:00|1450.94|1450.94|1456.91|1456.91|1458.38|1458.38|1450.78|1450.78|0
1584367200000|2020-03-16 14:00:00|1457.04|1457.04|1452.65|1452.65|1457.93|1457.93|1451.02|1451.02|0
1584367500000|2020-03-16 14:05:00|1452.69|1452.69|1457.59|1457.59|1459.78|1459.78|1452.68|1452.68|0
1584367800000|2020-03-16 14:10:00|1457.82|1457.82|1464.24|1464.24|1464.34|1464.34|1457|1457|0
1584368100000|2020-03-16 14:15:00|1464.12|1464.12|1470.59|1470.59|1471.41|1471.41|1464.02|1464.02|0
1584368400000|2020-03-16 14:20:00|1471.54|1471.54|1478.58|1478.58|1481.15|1481.15|1470.48|1470.48|0
1584368700000|2020-03-16 14:25:00|1478.54|1478.54|1472.62|1472.62|1484.63|1484.63|1470.66|1470.66|0
1584369000000|2020-03-16 14:30:00|1472.76|1472.76|1488.3|1488.3|1488.55|1488.55|1472.76|1472.76|0
1584369300000|2020-03-16 14:35:00|1488.55|1488.55|1492.63|1492.63|1493.06|1493.06|1487.36|1487.36|0
1584369600000|2020-03-16 14:40:00|1492.8|1492.8|1496.89|1496.89|1499.65|1499.65|1492.8|1492.8|0
1584369900000|2020-03-16 14:45:00|1496.26|1496.26|1503.61|1503.61|1506.46|1506.46|1494.77|1494.77|0
1584370200000|2020-03-16 14:50:00|1503.31|1503.31|1498.98|1498.98|1503.99|1503.99|1487.86|1487.86|0
1584370500000|2020-03-16 14:55:00|1499.12|1499.12|1493.45|1493.45|1499.24|1499.24|1486.82|1486.82|0
1584370800000|2020-03-16 15:00:00|1493.37|1493.37|1491.42|1491.42|1495.46|1495.46|1489.92|1489.92|0
1584371100000|2020-03-16 15:05:00|1491.87|1491.87|1497.91|1497.91|1502.35|1502.35|1491.16|1491.16|0
1584371400000|2020-03-16 15:10:00|1498.28|1498.28|1504.66|1504.66|1504.8|1504.8|1498.16|1498.16|0
1584371700000|2020-03-16 15:15:00|1504.29|1504.29|1506.05|1506.05|1509.46|1509.46|1504.29|1504.29|0
1584372000000|2020-03-16 15:20:00|1506.78|1506.78|1518.27|1518.27|1519.29|1519.29|1506.78|1506.78|0
1584372300000|2020-03-16 15:25:00|1518.13|1518.13|1529.79|1529.79|1529.79|1529.79|1515.4|1515.4|0
1584372600000|2020-03-16 15:30:00|1529.82|1529.82|1518.69|1518.69|1536.27|1536.27|1518.69|1518.69|0
1584372900000|2020-03-16 15:35:00|1518.58|1518.58|1524.75|1524.75|1527.94|1527.94|1517.38|1517.38|0
1584373200000|2020-03-16 15:40:00|1524.66|1524.66|1522.29|1522.29|1527.89|1527.89|1521.77|1521.77|0
1584373500000|2020-03-16 15:45:00|1522.35|1522.35|1538.19|1538.19|1538.96|1538.96|1522.35|1522.35|0
1584373800000|2020-03-16 15:50:00|1538.51|1538.51|1541.95|1541.95|1542.56|1542.56|1535.47|1535.47|0
1584374100000|2020-03-16 15:55:00|1541.76|1541.76|1545.82|1545.82|1545.82|1545.82|1534.4|1534.4|0
1584374400000|2020-03-16 16:00:00|1545.85|1545.85|1560.47|1560.47|1560.47|1560.47|1544.88|1544.88|0
1584374700000|2020-03-16 16:05:00|1560.56|1560.56|1562.95|1562.95|1564.98|1564.98|1559.91|1559.91|0
1584375000000|2020-03-16 16:10:00|1563.05|1563.05|1555.74|1555.74|1563.23|1563.23|1555.5|1555.5|0
1584375300000|2020-03-16 16:15:00|1555.92|1555.92|1557.55|1557.55|1557.98|1557.98|1552.96|1552.96|0
1584375600000|2020-03-16 16:20:00|1557.63|1557.63|1550.29|1550.29|1560.28|1560.28|1550.29|1550.29|0
1584375900000|2020-03-16 16:25:00|1550.07|1550.07|1544.23|1544.23|1558.43|1558.43|1540.91|1540.91|0
1584432900000|2020-03-17 08:15:00|1570.02|1570.02|1548.65|1548.65|1570.99|1570.99|1548.65|1548.65|0
1584433200000|2020-03-17 08:20:00|1548.63|1548.63|1532.84|1532.84|1550.09|1550.09|1531.34|1531.34|0
1584433500000|2020-03-17 08:25:00|1532.68|1532.68|1529.24|1529.24|1533|1533|1525.38|1525.38|0
1584433800000|2020-03-17 08:30:00|1529.05|1529.05|1520.28|1520.28|1530.44|1530.44|1518.76|1518.76|0
1584434100000|2020-03-17 08:35:00|1520.58|1520.58|1503.38|1503.38|1523.7|1523.7|1503.38|1503.38|0
1584434400000|2020-03-17 08:40:00|1503.28|1503.28|1492.49|1492.49|1503.28|1503.28|1487.24|1487.24|0
1584434700000|2020-03-17 08:45:00|1492.35|1492.35|1498.06|1498.06|1503.23|1503.23|1492.34|1492.34|0
1584435000000|2020-03-17 08:50:00|1497.73|1497.73|1482.73|1482.73|1497.73|1497.73|1478.24|1478.24|0
1584435300000|2020-03-17 08:55:00|1482.59|1482.59|1479.36|1479.36|1482.79|1482.79|1476.68|1476.68|0
1584435600000|2020-03-17 09:00:00|1479.55|1479.55|1490.82|1490.82|1490.82|1490.82|1476.81|1476.81|0
1584435900000|2020-03-17 09:05:00|1491.05|1491.05|1468.98|1468.98|1491.82|1491.82|1468.24|1468.24|0
1584436200000|2020-03-17 09:10:00|1469.03|1469.03|1469.01|1469.01|1471.86|1471.86|1465.64|1465.64|0
1584436500000|2020-03-17 09:15:00|1468.98|1468.98|1461.12|1461.12|1468.98|1468.98|1460.86|1460.86|0
1584436800000|2020-03-17 09:20:00|1461.11|1461.11|1460.96|1460.96|1463.1|1463.1|1455.13|1455.13|0
1584437100000|2020-03-17 09:25:00|1461.07|1461.07|1457.67|1457.67|1461.39|1461.39|1449.97|1449.97|0
1584437400000|2020-03-17 09:30:00|1457.75|1457.75|1445.11|1445.11|1457.79|1457.79|1442.52|1442.52|0
1584437700000|2020-03-17 09:35:00|1444.97|1444.97|1443.08|1443.08|1445.98|1445.98|1436.41|1436.41|0
1584438000000|2020-03-17 09:40:00|1443.3|1443.3|1446.12|1446.12|1453.94|1453.94|1443.3|1443.3|0
1584438300000|2020-03-17 09:45:00|1445.84|1445.84|1455.78|1455.78|1457.3|1457.3|1443.18|1443.18|0
1584438600000|2020-03-17 09:50:00|1455.73|1455.73|1451.46|1451.46|1460.2|1460.2|1451.46|1451.46|0
1584438900000|2020-03-17 09:55:00|1451.11|1451.11|1453.98|1453.98|1457.21|1457.21|1445.8|1445.8|0
1584439200000|2020-03-17 10:00:00|1453.82|1453.82|1464.02|1464.02|1464.29|1464.29|1451.19|1451.19|0
1584439500000|2020-03-17 10:05:00|1464.15|1464.15|1467.44|1467.44|1469.93|1469.93|1461.53|1461.53|0
1584439800000|2020-03-17 10:10:00|1467.39|1467.39|1478.73|1478.73|1478.73|1478.73|1466.39|1466.39|0
1584440100000|2020-03-17 10:15:00|1479.53|1479.53|1476.89|1476.89|1480.96|1480.96|1472.76|1472.76|0
1584440400000|2020-03-17 10:20:00|1476.95|1476.95|1489.47|1489.47|1489.47|1489.47|1475.74|1475.74|0
1584440700000|2020-03-17 10:25:00|1489.79|1489.79|1490.5|1490.5|1493.5|1493.5|1488.38|1488.38|0
1584441000000|2020-03-17 10:30:00|1491.02|1491.02|1489.71|1489.71|1493.44|1493.44|1482.54|1482.54|0
1584441300000|2020-03-17 10:35:00|1489.9|1489.9|1486.02|1486.02|1492.13|1492.13|1483.1|1483.1|0
1584441600000|2020-03-17 10:40:00|1485.56|1485.56|1475.39|1475.39|1486.52|1486.52|1475.39|1475.39|0
1584441900000|2020-03-17 10:45:00|1474.94|1474.94|1483.54|1483.54|1486.89|1486.89|1474.33|1474.33|0
1584442200000|2020-03-17 10:50:00|1483.62|1483.62|1490.34|1490.34|1491.08|1491.08|1480.27|1480.27|0
1584442500000|2020-03-17 10:55:00|1489.73|1489.73|1495.05|1495.05|1495.05|1495.05|1485.56|1485.56|0
1584442800000|2020-03-17 11:00:00|1494.73|1494.73|1485.91|1485.91|1494.73|1494.73|1481.92|1481.92|0
1584443100000|2020-03-17 11:05:00|1486.03|1486.03|1489.03|1489.03|1492.94|1492.94|1485.48|1485.48|0
1584443400000|2020-03-17 11:10:00|1489.21|1489.21|1491.92|1491.92|1492|1492|1485.14|1485.14|0
1584443700000|2020-03-17 11:15:00|1491.6|1491.6|1490.11|1490.11|1492.76|1492.76|1489.08|1489.08|0
1584444000000|2020-03-17 11:20:00|1490.16|1490.16|1483.37|1483.37|1490.37|1490.37|1479.98|1479.98|0
1584444300000|2020-03-17 11:25:00|1483.22|1483.22|1481.66|1481.66|1487.02|1487.02|1479.44|1479.44|0
1584444600000|2020-03-17 11:30:00|1481.75|1481.75|1473.16|1473.16|1482.61|1482.61|1473.16|1473.16|0
1584444900000|2020-03-17 11:35:00|1473.2|1473.2|1476.74|1476.74|1478.81|1478.81|1470.86|1470.86|0
1584445200000|2020-03-17 11:40:00|1477.37|1477.37|1473.08|1473.08|1481.1|1481.1|1472.55|1472.55|0
1584445500000|2020-03-17 11:45:00|1473.15|1473.15|1482.88|1482.88|1486.89|1486.89|1473.01|1473.01|0
1584445800000|2020-03-17 11:50:00|1482.51|1482.51|1475.79|1475.79|1482.51|1482.51|1475.46|1475.46|0
1584446100000|2020-03-17 11:55:00|1476.09|1476.09|1478.92|1478.92|1478.92|1478.92|1473.77|1473.77|0
1584446400000|2020-03-17 12:00:00|1478.9|1478.9|1487.97|1487.97|1489.08|1489.08|1476.84|1476.84|0
1584446700000|2020-03-17 12:05:00|1488|1488|1493.93|1493.93|1494|1494|1486.54|1486.54|0
1584447000000|2020-03-17 12:10:00|1495.2|1495.2|1498.07|1498.07|1500.08|1500.08|1495.14|1495.14|0
1584447300000|2020-03-17 12:15:00|1498.46|1498.46|1504.14|1504.14|1504.14|1504.14|1497.48|1497.48|0
1584447600000|2020-03-17 12:20:00|1504.35|1504.35|1504.72|1504.72|1507.27|1507.27|1502.67|1502.67|0
1584447900000|2020-03-17 12:25:00|1504.26|1504.26|1500.69|1500.69|1504.6|1504.6|1498.45|1498.45|0
1584448200000|2020-03-17 12:30:00|1500.58|1500.58|1505.39|1505.39|1505.75|1505.75|1496.43|1496.43|0
1584448500000|2020-03-17 12:35:00|1505.44|1505.44|1498.59|1498.59|1506.38|1506.38|1498.59|1498.59|0
1584448800000|2020-03-17 12:40:00|1498.81|1498.81|1497.51|1497.51|1498.81|1498.81|1495.48|1495.48|0
1584449100000|2020-03-17 12:45:00|1497.36|1497.36|1497.11|1497.11|1498.7|1498.7|1495.12|1495.12|0
1584449400000|2020-03-17 12:50:00|1497.02|1497.02|1495.64|1495.64|1499.77|1499.77|1495.23|1495.23|0
1584449700000|2020-03-17 12:55:00|1495.69|1495.69|1492.59|1492.59|1495.69|1495.69|1490.18|1490.18|0
1584450000000|2020-03-17 13:00:00|1492.39|1492.39|1490.79|1490.79|1495.73|1495.73|1489.67|1489.67|0
1584450300000|2020-03-17 13:05:00|1490.88|1490.88|1499.54|1499.54|1499.63|1499.63|1489.5|1489.5|0
1584450600000|2020-03-17 13:10:00|1499.72|1499.72|1503.97|1503.97|1505.5|1505.5|1497.5|1497.5|0
1584450900000|2020-03-17 13:15:00|1504.61|1504.61|1506.15|1506.15|1508.74|1508.74|1503.84|1503.84|0
1584451200000|2020-03-17 13:20:00|1506.17|1506.17|1511.08|1511.08|1511.08|1511.08|1502.93|1502.93|0
1584451500000|2020-03-17 13:25:00|1511.14|1511.14|1512.15|1512.15|1514.29|1514.29|1508.94|1508.94|0
1584451800000|2020-03-17 13:30:00|1511.96|1511.96|1507.77|1507.77|1516.98|1516.98|1506.7|1506.7|0
1584452100000|2020-03-17 13:35:00|1507.67|1507.67|1499.52|1499.52|1510.34|1510.34|1499.32|1499.32|0
1584452400000|2020-03-17 13:40:00|1499.44|1499.44|1503.86|1503.86|1504.92|1504.92|1499.1|1499.1|0
1584452700000|2020-03-17 13:45:00|1503.95|1503.95|1506.69|1506.69|1510.69|1510.69|1503.95|1503.95|0
1584453000000|2020-03-17 13:50:00|1506.64|1506.64|1499.07|1499.07|1507.94|1507.94|1499.07|1499.07|0
1584453300000|2020-03-17 13:55:00|1499.02|1499.02|1500.21|1500.21|1503.58|1503.58|1497.21|1497.21|0
1584453600000|2020-03-17 14:00:00|1500.18|1500.18|1503.57|1503.57|1504.9|1504.9|1494.78|1494.78|0
1584453900000|2020-03-17 14:05:00|1503.69|1503.69|1499.6|1499.6|1506.48|1506.48|1499.16|1499.16|0
1584454200000|2020-03-17 14:10:00|1499.15|1499.15|1503.44|1503.44|1507.71|1507.71|1499.15|1499.15|0
1584454500000|2020-03-17 14:15:00|1503.49|1503.49|1512.3|1512.3|1512.3|1512.3|1502.09|1502.09|0
1584454800000|2020-03-17 14:20:00|1512.41|1512.41|1506.66|1506.66|1513.31|1513.31|1506.66|1506.66|0
1584455100000|2020-03-17 14:25:00|1506.48|1506.48|1505.21|1505.21|1506.51|1506.51|1502.63|1502.63|0
1584455400000|2020-03-17 14:30:00|1505.15|1505.15|1497.08|1497.08|1506.23|1506.23|1493.59|1493.59|0
1584455700000|2020-03-17 14:35:00|1497.03|1497.03|1497.51|1497.51|1500.73|1500.73|1495.4|1495.4|0
1584456000000|2020-03-17 14:40:00|1497.46|1497.46|1500.34|1500.34|1500.38|1500.38|1493.32|1493.32|0
1584456300000|2020-03-17 14:45:00|1500.47|1500.47|1500.93|1500.93|1511|1511|1500.47|1500.47|0
1584456600000|2020-03-17 14:50:00|1500.91|1500.91|1498.83|1498.83|1500.91|1500.91|1494.23|1494.23|0
1584456900000|2020-03-17 14:55:00|1498.89|1498.89|1511.67|1511.67|1512.42|1512.42|1495.88|1495.88|0
1584457200000|2020-03-17 15:00:00|1511.62|1511.62|1503.87|1503.87|1514.19|1514.19|1503.87|1503.87|0
1584457500000|2020-03-17 15:05:00|1503.84|1503.84|1510.71|1510.71|1511.23|1511.23|1502.9|1502.9|0
1584457800000|2020-03-17 15:10:00|1511.2|1511.2|1512.47|1512.47|1513.63|1513.63|1508.84|1508.84|0
1584458100000|2020-03-17 15:15:00|1512.58|1512.58|1518.44|1518.44|1518.44|1518.44|1510.96|1510.96|0
1584458400000|2020-03-17 15:20:00|1518.52|1518.52|1513.1|1513.1|1519.51|1519.51|1512.25|1512.25|0
1584458700000|2020-03-17 15:25:00|1513.2|1513.2|1520.77|1520.77|1524.25|1524.25|1512.88|1512.88|0
1584459000000|2020-03-17 15:30:00|1520.57|1520.57|1517.36|1517.36|1522.98|1522.98|1515.26|1515.26|0
1584459300000|2020-03-17 15:35:00|1517.3|1517.3|1508.62|1508.62|1517.3|1517.3|1508.19|1508.19|0
1584459600000|2020-03-17 15:40:00|1508.77|1508.77|1511.06|1511.06|1513.05|1513.05|1507.94|1507.94|0
1584459900000|2020-03-17 15:45:00|1511.22|1511.22|1524.28|1524.28|1524.53|1524.53|1510.3|1510.3|0
1584460200000|2020-03-17 15:50:00|1524.38|1524.38|1526.23|1526.23|1530.5|1530.5|1523.56|1523.56|0
1584460500000|2020-03-17 15:55:00|1526.39|1526.39|1530.23|1530.23|1530.6|1530.6|1521.04|1521.04|0
1584460800000|2020-03-17 16:00:00|1530.18|1530.18|1531.63|1531.63|1533.01|1533.01|1528.02|1528.02|0
1584461100000|2020-03-17 16:05:00|1531.78|1531.78|1533.75|1533.75|1535.72|1535.72|1529.48|1529.48|0
1584461400000|2020-03-17 16:10:00|1533.36|1533.36|1543.96|1543.96|1543.96|1543.96|1530.42|1530.42|0
1584461700000|2020-03-17 16:15:00|1544.04|1544.04|1540.82|1540.82|1544.72|1544.72|1536.48|1536.48|0
1584462000000|2020-03-17 16:20:00|1540.93|1540.93|1549.58|1549.58|1549.73|1549.73|1540.93|1540.93|0
1584462300000|2020-03-17 16:25:00|1549.64|1549.64|1554.85|1554.85|1554.85|1554.85|1547.75|1547.75|0
1584519300000|2020-03-18 08:15:00|1503.49|1503.49|1523.53|1523.53|1529.38|1529.38|1502.84|1502.84|0
1584519600000|2020-03-18 08:20:00|1523.5|1523.5|1554.12|1554.12|1555.24|1555.24|1523.5|1523.5|0
1584519900000|2020-03-18 08:25:00|1553.68|1553.68|1559.34|1559.34|1559.34|1559.34|1548.06|1548.06|0
1584520200000|2020-03-18 08:30:00|1559.01|1559.01|1568.27|1568.27|1568.27|1568.27|1554.73|1554.73|0
1584520500000|2020-03-18 08:35:00|1567.98|1567.98|1573.44|1573.44|1580.09|1580.09|1565.6|1565.6|0
1584520800000|2020-03-18 08:40:00|1573.61|1573.61|1552.11|1552.11|1573.83|1573.83|1552.11|1552.11|0
1584521100000|2020-03-18 08:45:00|1552.21|1552.21|1556.61|1556.61|1556.61|1556.61|1549.96|1549.96|0
1584521400000|2020-03-18 08:50:00|1556.54|1556.54|1556.92|1556.92|1558.82|1558.82|1553.42|1553.42|0
1584521700000|2020-03-18 08:55:00|1557.08|1557.08|1559.36|1559.36|1565.44|1565.44|1555.6|1555.6|0
1584522000000|2020-03-18 09:00:00|1558.85|1558.85|1567.44|1567.44|1569.5|1569.5|1558.85|1558.85|0
1584522300000|2020-03-18 09:05:00|1566.84|1566.84|1575.45|1575.45|1577.01|1577.01|1566.07|1566.07|0
1584522600000|2020-03-18 09:10:00|1575.24|1575.24|1585.7|1585.7|1585.7|1585.7|1575.24|1575.24|0
1584522900000|2020-03-18 09:15:00|1585.65|1585.65|1575.8|1575.8|1585.65|1585.65|1575.36|1575.36|0
1584523200000|2020-03-18 09:20:00|1575.49|1575.49|1571.5|1571.5|1576.49|1576.49|1571.28|1571.28|0
1584523500000|2020-03-18 09:25:00|1571.13|1571.13|1569.58|1569.58|1575.52|1575.52|1568.19|1568.19|0
1584523800000|2020-03-18 09:30:00|1569.75|1569.75|1545.2|1545.2|1571.97|1571.97|1545.2|1545.2|0
1584524100000|2020-03-18 09:35:00|1545.22|1545.22|1552.57|1552.57|1556.31|1556.31|1544.36|1544.36|0
1584524400000|2020-03-18 09:40:00|1553.17|1553.17|1554.31|1554.31|1556.81|1556.81|1553.02|1553.02|0
1584524700000|2020-03-18 09:45:00|1554.56|1554.56|1557.03|1557.03|1557.97|1557.97|1552.3|1552.3|0
1584525000000|2020-03-18 09:50:00|1557.22|1557.22|1543.52|1543.52|1557.99|1557.99|1541.86|1541.86|0
1584525300000|2020-03-18 09:55:00|1542.72|1542.72|1548.44|1548.44|1548.5|1548.5|1541.19|1541.19|0
1584525600000|2020-03-18 10:00:00|1548.73|1548.73|1552.33|1552.33|1555.89|1555.89|1546.46|1546.46|0
1584525900000|2020-03-18 10:05:00|1552.38|1552.38|1548.2|1548.2|1553.28|1553.28|1547.47|1547.47|0
1584526200000|2020-03-18 10:10:00|1547.91|1547.91|1563.56|1563.56|1564.43|1564.43|1547.33|1547.33|0
1584526500000|2020-03-18 10:15:00|1563.5|1563.5|1559.29|1559.29|1567.51|1567.51|1556.67|1556.67|0
1584526800000|2020-03-18 10:20:00|1559.72|1559.72|1571.18|1571.18|1574.02|1574.02|1559.72|1559.72|0
1584527100000|2020-03-18 10:25:00|1570.7|1570.7|1562.06|1562.06|1570.7|1570.7|1562|1562|0
1584527400000|2020-03-18 10:30:00|1561.83|1561.83|1564.72|1564.72|1565.16|1565.16|1560.4|1560.4|0
1584527700000|2020-03-18 10:35:00|1564.44|1564.44|1558.53|1558.53|1564.61|1564.61|1558.03|1558.03|0
1584528000000|2020-03-18 10:40:00|1558.62|1558.62|1562.94|1562.94|1564.07|1564.07|1558.21|1558.21|0
1584528300000|2020-03-18 10:45:00|1562.98|1562.98|1560.85|1560.85|1563.18|1563.18|1558.94|1558.94|0
1584528600000|2020-03-18 10:50:00|1560.97|1560.97|1551.96|1551.96|1561.2|1561.2|1551.84|1551.84|0
1584528900000|2020-03-18 10:55:00|1552.59|1552.59|1550.21|1550.21|1553.37|1553.37|1548.36|1548.36|0
1584529200000|2020-03-18 11:00:00|1550.2|1550.2|1540.88|1540.88|1550.57|1550.57|1540.88|1540.88|0
1584529500000|2020-03-18 11:05:00|1540.78|1540.78|1538.14|1538.14|1540.78|1540.78|1536.79|1536.79|0
1584529800000|2020-03-18 11:10:00|1537.96|1537.96|1541.15|1541.15|1541.43|1541.43|1535.81|1535.81|0
1584530100000|2020-03-18 11:15:00|1540.85|1540.85|1533.03|1533.03|1540.87|1540.87|1531.96|1531.96|0
1584530400000|2020-03-18 11:20:00|1533.09|1533.09|1526.14|1526.14|1533.6|1533.6|1524.75|1524.75|0
1584530700000|2020-03-18 11:25:00|1525.49|1525.49|1535.68|1535.68|1535.98|1535.98|1525.05|1525.05|0
1584531000000|2020-03-18 11:30:00|1535.74|1535.74|1539.49|1539.49|1545.29|1545.29|1534.12|1534.12|0
1584531300000|2020-03-18 11:35:00|1539.32|1539.32|1536.56|1536.56|1539.84|1539.84|1536.13|1536.13|0
1584531600000|2020-03-18 11:40:00|1536.58|1536.58|1536.07|1536.07|1536.87|1536.87|1534.82|1534.82|0
1584531900000|2020-03-18 11:45:00|1536.48|1536.48|1538.77|1538.77|1539.41|1539.41|1533.67|1533.67|0
1584532200000|2020-03-18 11:50:00|1538.73|1538.73|1530.76|1530.76|1541.98|1541.98|1530.76|1530.76|0
1584532500000|2020-03-18 11:55:00|1530.68|1530.68|1520.33|1520.33|1530.68|1530.68|1520.33|1520.33|0
1584532800000|2020-03-18 12:00:00|1521.33|1521.33|1525.65|1525.65|1526.1|1526.1|1521.33|1521.33|0
1584533100000|2020-03-18 12:05:00|1525.78|1525.78|1521.91|1521.91|1526.04|1526.04|1521.13|1521.13|0
1584533400000|2020-03-18 12:10:00|1521.86|1521.86|1510.43|1510.43|1522.34|1522.34|1510.27|1510.27|0
1584533700000|2020-03-18 12:15:00|1510.32|1510.32|1512.64|1512.64|1512.77|1512.77|1505.76|1505.76|0
1584534000000|2020-03-18 12:20:00|1512.78|1512.78|1516.1|1516.1|1517.84|1517.84|1512.78|1512.78|0
1584534300000|2020-03-18 12:25:00|1516.12|1516.12|1515.14|1515.14|1520.49|1520.49|1515.12|1515.12|0
1584534600000|2020-03-18 12:30:00|1515.43|1515.43|1513.1|1513.1|1515.43|1515.43|1510.01|1510.01|0
1584534900000|2020-03-18 12:35:00|1513.27|1513.27|1516.75|1516.75|1517.85|1517.85|1513.27|1513.27|0
1584535200000|2020-03-18 12:40:00|1516.92|1516.92|1522.16|1522.16|1522.96|1522.96|1516.65|1516.65|0
1584535500000|2020-03-18 12:45:00|1522.06|1522.06|1524.75|1524.75|1526.1|1526.1|1521.81|1521.81|0
1584535800000|2020-03-18 12:50:00|1524.7|1524.7|1523.74|1523.74|1525.03|1525.03|1520.49|1520.49|0
1584536100000|2020-03-18 12:55:00|1524.11|1524.11|1526.19|1526.19|1530.53|1530.53|1522.96|1522.96|0
1584536400000|2020-03-18 13:00:00|1526.16|1526.16|1538.95|1538.95|1539.24|1539.24|1524.87|1524.87|0
1584536700000|2020-03-18 13:05:00|1539.06|1539.06|1529.09|1529.09|1539.23|1539.23|1529.04|1529.04|0
1584537000000|2020-03-18 13:10:00|1529.23|1529.23|1525.36|1525.36|1529.31|1529.31|1524.15|1524.15|0
1584537300000|2020-03-18 13:15:00|1525.13|1525.13|1522.62|1522.62|1526.4|1526.4|1518.21|1518.21|0
1584537600000|2020-03-18 13:20:00|1522.93|1522.93|1514.47|1514.47|1524.24|1524.24|1513.19|1513.19|0
1584537900000|2020-03-18 13:25:00|1514.42|1514.42|1504.34|1504.34|1514.45|1514.45|1501.82|1501.82|0
1584538200000|2020-03-18 13:30:00|1504.27|1504.27|1515.76|1515.76|1524.28|1524.28|1504.27|1504.27|0
1584538500000|2020-03-18 13:35:00|1515.95|1515.95|1509.29|1509.29|1516.52|1516.52|1509.29|1509.29|0
1584538800000|2020-03-18 13:40:00|1507.38|1507.38|1507.94|1507.94|1510.14|1510.14|1506.63|1506.63|0
1584539100000|2020-03-18 13:45:00|1508|1508|1498.45|1498.45|1508.09|1508.09|1498.3|1498.3|0
1584539400000|2020-03-18 13:50:00|1498.41|1498.41|1505.74|1505.74|1505.74|1505.74|1498.26|1498.26|0
1584539700000|2020-03-18 13:55:00|1506.52|1506.52|1504.29|1504.29|1509.25|1509.25|1501.46|1501.46|0
1584540000000|2020-03-18 14:00:00|1504.93|1504.93|1510.17|1510.17|1510.41|1510.41|1504.56|1504.56|0
1584540300000|2020-03-18 14:05:00|1509.32|1509.32|1499.71|1499.71|1510.09|1510.09|1498.62|1498.62|0
1584540600000|2020-03-18 14:10:00|1499.54|1499.54|1504.84|1504.84|1504.84|1504.84|1497.33|1497.33|0
1584540900000|2020-03-18 14:15:00|1504.22|1504.22|1503.5|1503.5|1505.8|1505.8|1499.08|1499.08|0
1584541200000|2020-03-18 14:20:00|1503.45|1503.45|1497.61|1497.61|1504.11|1504.11|1496.48|1496.48|0
1584541500000|2020-03-18 14:25:00|1497.57|1497.57|1502.75|1502.75|1503.35|1503.35|1497.57|1497.57|0
1584541800000|2020-03-18 14:30:00|1502.57|1502.57|1510.51|1510.51|1512.26|1512.26|1500.84|1500.84|0
1584542100000|2020-03-18 14:35:00|1510.57|1510.57|1513.58|1513.58|1514.36|1514.36|1508.86|1508.86|0
1584542400000|2020-03-18 14:40:00|1513.38|1513.38|1517.68|1517.68|1518.08|1518.08|1511.14|1511.14|0
1584542700000|2020-03-18 14:45:00|1517.51|1517.51|1510.64|1510.64|1518.02|1518.02|1508.15|1508.15|0
1584543000000|2020-03-18 14:50:00|1510.58|1510.58|1506.16|1506.16|1511.75|1511.75|1506.16|1506.16|0
1584543300000|2020-03-18 14:55:00|1505.98|1505.98|1508|1508|1509.24|1509.24|1504.59|1504.59|0
1584543600000|2020-03-18 15:00:00|1507.98|1507.98|1508.31|1508.31|1511.63|1511.63|1506.67|1506.67|0
1584543900000|2020-03-18 15:05:00|1508.29|1508.29|1508.22|1508.22|1509.47|1509.47|1506.19|1506.19|0
1584544200000|2020-03-18 15:10:00|1508.52|1508.52|1497.9|1497.9|1510.68|1510.68|1497.46|1497.46|0
1584544500000|2020-03-18 15:15:00|1497.67|1497.67|1496.87|1496.87|1499|1499|1494.92|1494.92|0
1584544800000|2020-03-18 15:20:00|1497.09|1497.09|1502.21|1502.21|1503.21|1503.21|1496.78|1496.78|0
1584545100000|2020-03-18 15:25:00|1502.16|1502.16|1501.91|1501.91|1504|1504|1499.83|1499.83|0
1584545400000|2020-03-18 15:30:00|1501.97|1501.97|1500.73|1500.73|1504.21|1504.21|1493.9|1493.9|0
1584545700000|2020-03-18 15:35:00|1500.69|1500.69|1498.42|1498.42|1504.25|1504.25|1497.02|1497.02|0
1584546000000|2020-03-18 15:40:00|1497.17|1497.17|1502.84|1502.84|1504.87|1504.87|1497.17|1497.17|0
1584546300000|2020-03-18 15:45:00|1502.61|1502.61|1505.74|1505.74|1509.59|1509.59|1501.48|1501.48|0
1584546600000|2020-03-18 15:50:00|1505.87|1505.87|1518.1|1518.1|1518.53|1518.53|1505.77|1505.77|0
1584546900000|2020-03-18 15:55:00|1518.5|1518.5|1528.51|1528.51|1528.64|1528.64|1518.34|1518.34|0
1584547200000|2020-03-18 16:00:00|1528.75|1528.75|1530.57|1530.57|1535.29|1535.29|1528.13|1528.13|0
1584547500000|2020-03-18 16:05:00|1530.54|1530.54|1532.62|1532.62|1532.98|1532.98|1526.38|1526.38|0
1584547800000|2020-03-18 16:10:00|1532.31|1532.31|1527.11|1527.11|1534.26|1534.26|1526.73|1526.73|0
1584548100000|2020-03-18 16:15:00|1526.69|1526.69|1514.7|1514.7|1526.86|1526.86|1511.89|1511.89|0
1584548400000|2020-03-18 16:20:00|1514.93|1514.93|1520.93|1520.93|1524.44|1524.44|1514.93|1514.93|0
1584548700000|2020-03-18 16:25:00|1520.83|1520.83|1519.1|1519.1|1524.92|1524.92|1517.78|1517.78|0
1584605700000|2020-03-19 08:15:00|1514.12|1514.12|1508.8|1508.8|1517.74|1517.74|1486.84|1486.84|0
1584606000000|2020-03-19 08:20:00|1508.83|1508.83|1504.56|1504.56|1515.04|1515.04|1504.56|1504.56|0
1584606300000|2020-03-19 08:25:00|1504.53|1504.53|1536.45|1536.45|1536.45|1536.45|1503.46|1503.46|0
1584606600000|2020-03-19 08:30:00|1536.53|1536.53|1540.81|1540.81|1546.96|1546.96|1535.26|1535.26|0
1584606900000|2020-03-19 08:35:00|1540.11|1540.11|1557.39|1557.39|1557.79|1557.79|1532.66|1532.66|0
1584607200000|2020-03-19 08:40:00|1556.53|1556.53|1541.76|1541.76|1557.16|1557.16|1541.76|1541.76|0
1584607500000|2020-03-19 08:45:00|1541.61|1541.61|1527.48|1527.48|1572.02|1572.02|1527.45|1527.45|0
1584607800000|2020-03-19 08:50:00|1527.43|1527.43|1529.37|1529.37|1537.21|1537.21|1525.11|1525.11|0
1584608100000|2020-03-19 08:55:00|1529.33|1529.33|1534.33|1534.33|1536.2|1536.2|1529.33|1529.33|0
1584608400000|2020-03-19 09:00:00|1533.37|1533.37|1512.51|1512.51|1535.29|1535.29|1512.51|1512.51|0
1584608700000|2020-03-19 09:05:00|1512.09|1512.09|1527.25|1527.25|1528.28|1528.28|1506.04|1506.04|0
1584609000000|2020-03-19 09:10:00|1527.52|1527.52|1549.03|1549.03|1549.06|1549.06|1527.52|1527.52|0
1584609300000|2020-03-19 09:15:00|1549.09|1549.09|1537.99|1537.99|1556.34|1556.34|1537.99|1537.99|0
1584609600000|2020-03-19 09:20:00|1536.22|1536.22|1520.19|1520.19|1536.54|1536.54|1519.43|1519.43|0
1584609900000|2020-03-19 09:25:00|1520.13|1520.13|1529.64|1529.64|1548.95|1548.95|1517.74|1517.74|0
1584610200000|2020-03-19 09:30:00|1529.45|1529.45|1525.74|1525.74|1530.97|1530.97|1521.5|1521.5|0
1584610500000|2020-03-19 09:35:00|1525.8|1525.8|1519.37|1519.37|1527.04|1527.04|1516.4|1516.4|0
1584610800000|2020-03-19 09:40:00|1520.64|1520.64|1551.84|1551.84|1552.79|1552.79|1520.64|1520.64|0
1584611100000|2020-03-19 09:45:00|1552.3|1552.3|1555.67|1555.67|1555.67|1555.67|1542.63|1542.63|0
1584611400000|2020-03-19 09:50:00|1555.8|1555.8|1541.48|1541.48|1559.48|1559.48|1535.85|1535.85|0
1584611700000|2020-03-19 09:55:00|1542.12|1542.12|1550.87|1550.87|1554.25|1554.25|1541.83|1541.83|0
1584612000000|2020-03-19 10:00:00|1551.33|1551.33|1541.44|1541.44|1551.34|1551.34|1541.24|1541.24|0
1584612300000|2020-03-19 10:05:00|1541.06|1541.06|1532.19|1532.19|1542.14|1542.14|1531.5|1531.5|0
1584612600000|2020-03-19 10:10:00|1532.32|1532.32|1542.94|1542.94|1543.11|1543.11|1531.41|1531.41|0
1584612900000|2020-03-19 10:15:00|1542.75|1542.75|1554.5|1554.5|1555.63|1555.63|1540.57|1540.57|0
1584613200000|2020-03-19 10:20:00|1553.54|1553.54|1538.24|1538.24|1553.97|1553.97|1538.24|1538.24|0
1584613500000|2020-03-19 10:25:00|1535.17|1535.17|1533.33|1533.33|1535.17|1535.17|1531.26|1531.26|0
1584613800000|2020-03-19 10:30:00|1533.42|1533.42|1521.88|1521.88|1537.34|1537.34|1521.71|1521.71|0
1584614100000|2020-03-19 10:35:00|1522.28|1522.28|1512.36|1512.36|1522.6|1522.6|1510.71|1510.71|0
1584614400000|2020-03-19 10:40:00|1511.61|1511.61|1496.64|1496.64|1511.61|1511.61|1495.92|1495.92|0
1584614700000|2020-03-19 10:45:00|1496.47|1496.47|1486.04|1486.04|1496.47|1496.47|1485.38|1485.38|0
1584615000000|2020-03-19 10:50:00|1486.44|1486.44|1500.76|1500.76|1501.08|1501.08|1484.33|1484.33|0
1584615300000|2020-03-19 10:55:00|1500.55|1500.55|1490.92|1490.92|1506.63|1506.63|1487.01|1487.01|0
1584615600000|2020-03-19 11:00:00|1491.02|1491.02|1517.59|1517.59|1517.79|1517.79|1491.02|1491.02|0
1584615900000|2020-03-19 11:05:00|1517.66|1517.66|1527.74|1527.74|1527.95|1527.95|1517.12|1517.12|0
1584616200000|2020-03-19 11:10:00|1527.8|1527.8|1529.28|1529.28|1533.78|1533.78|1525.96|1525.96|0
1584616500000|2020-03-19 11:15:00|1529.49|1529.49|1523.71|1523.71|1530.35|1530.35|1523.71|1523.71|0
1584616800000|2020-03-19 11:20:00|1524.06|1524.06|1510.97|1510.97|1524.73|1524.73|1510.14|1510.14|0
1584617100000|2020-03-19 11:25:00|1510.34|1510.34|1516.37|1516.37|1517.96|1517.96|1505.29|1505.29|0
1584617400000|2020-03-19 11:30:00|1516.44|1516.44|1516.67|1516.67|1521.43|1521.43|1515.48|1515.48|0
1584617700000|2020-03-19 11:35:00|1516.6|1516.6|1513.35|1513.35|1518.28|1518.28|1513.35|1513.35|0
1584618000000|2020-03-19 11:40:00|1513.22|1513.22|1504.89|1504.89|1513.49|1513.49|1503|1503|0
1584618300000|2020-03-19 11:45:00|1504.83|1504.83|1514.68|1514.68|1515.86|1515.86|1504.29|1504.29|0
1584618600000|2020-03-19 11:50:00|1514.58|1514.58|1523|1523|1524.03|1524.03|1514.58|1514.58|0
1584618900000|2020-03-19 11:55:00|1521.88|1521.88|1517.75|1517.75|1524.84|1524.84|1517.11|1517.11|0
1584619200000|2020-03-19 12:00:00|1517.06|1517.06|1522.1|1522.1|1524.26|1524.26|1516.63|1516.63|0
1584619500000|2020-03-19 12:05:00|1523.3|1523.3|1528.75|1528.75|1530.75|1530.75|1521.81|1521.81|0
1584619800000|2020-03-19 12:10:00|1528.96|1528.96|1522.38|1522.38|1528.96|1528.96|1519.08|1519.08|0
1584620100000|2020-03-19 12:15:00|1523.13|1523.13|1511.78|1511.78|1523.13|1523.13|1509.44|1509.44|0
1584620400000|2020-03-19 12:20:00|1511.53|1511.53|1508.07|1508.07|1512.63|1512.63|1506.06|1506.06|0
1584620700000|2020-03-19 12:25:00|1508.16|1508.16|1500.71|1500.71|1510.73|1510.73|1498.19|1498.19|0
1584621000000|2020-03-19 12:30:00|1500.66|1500.66|1509.09|1509.09|1509.37|1509.37|1495.7|1495.7|0
1584621300000|2020-03-19 12:35:00|1508.84|1508.84|1490.2|1490.2|1508.84|1508.84|1489.53|1489.53|0
1584621600000|2020-03-19 12:40:00|1490.1|1490.1|1501.55|1501.55|1501.55|1501.55|1489.47|1489.47|0
1584621900000|2020-03-19 12:45:00|1501.42|1501.42|1505.67|1505.67|1505.67|1505.67|1494.23|1494.23|0
1584622200000|2020-03-19 12:50:00|1505.7|1505.7|1489.89|1489.89|1505.7|1505.7|1487.42|1487.42|0
1584622500000|2020-03-19 12:55:00|1490.26|1490.26|1499.74|1499.74|1499.74|1499.74|1486.66|1486.66|0
1584622800000|2020-03-19 13:00:00|1499.89|1499.89|1490.98|1490.98|1501.23|1501.23|1490.96|1490.96|0
1584623100000|2020-03-19 13:05:00|1490.7|1490.7|1488.48|1488.48|1490.7|1490.7|1483.25|1483.25|0
1584623400000|2020-03-19 13:10:00|1488.7|1488.7|1481.27|1481.27|1491.42|1491.42|1476.76|1476.76|0
1584623700000|2020-03-19 13:15:00|1481.21|1481.21|1473.47|1473.47|1483.46|1483.46|1473.47|1473.47|0
1584624000000|2020-03-19 13:20:00|1473.56|1473.56|1479.17|1479.17|1485.98|1485.98|1472.65|1472.65|0
1584624300000|2020-03-19 13:25:00|1478.67|1478.67|1488.43|1488.43|1488.43|1488.43|1478.17|1478.17|0
1584624600000|2020-03-19 13:30:00|1488.48|1488.48|1501.74|1501.74|1501.74|1501.74|1488.48|1488.48|0
1584624900000|2020-03-19 13:35:00|1503.09|1503.09|1495.97|1495.97|1508.66|1508.66|1491|1491|0
1584625200000|2020-03-19 13:40:00|1495.52|1495.52|1499.08|1499.08|1500|1500|1491.42|1491.42|0
1584625500000|2020-03-19 13:45:00|1499.83|1499.83|1495.4|1495.4|1500.77|1500.77|1493.11|1493.11|0
1584625800000|2020-03-19 13:50:00|1495.58|1495.58|1489.76|1489.76|1499.26|1499.26|1487.86|1487.86|0
1584626100000|2020-03-19 13:55:00|1489.82|1489.82|1496.63|1496.63|1503.58|1503.58|1489.3|1489.3|0
1584626400000|2020-03-19 14:00:00|1496.8|1496.8|1500.67|1500.67|1500.67|1500.67|1483.75|1483.75|0
1584626700000|2020-03-19 14:05:00|1500.48|1500.48|1491.33|1491.33|1505.8|1505.8|1491.01|1491.01|0
1584627000000|2020-03-19 14:10:00|1491.62|1491.62|1498.46|1498.46|1499.21|1499.21|1489.85|1489.85|0
1584627300000|2020-03-19 14:15:00|1499.52|1499.52|1500.89|1500.89|1501.54|1501.54|1491.18|1491.18|0
1584627600000|2020-03-19 14:20:00|1502.69|1502.69|1506.16|1506.16|1515.65|1515.65|1500.02|1500.02|0
1584627900000|2020-03-19 14:25:00|1506.61|1506.61|1522.69|1522.69|1529.24|1529.24|1506.61|1506.61|0
1584628200000|2020-03-19 14:30:00|1522.76|1522.76|1511.46|1511.46|1522.87|1522.87|1505.51|1505.51|0
1584628500000|2020-03-19 14:35:00|1511.21|1511.21|1492.81|1492.81|1511.21|1511.21|1486.49|1486.49|0
1584628800000|2020-03-19 14:40:00|1493.44|1493.44|1506.95|1506.95|1506.95|1506.95|1490.05|1490.05|0
1584629100000|2020-03-19 14:45:00|1507.32|1507.32|1523.86|1523.86|1523.86|1523.86|1504.96|1504.96|0
1584629400000|2020-03-19 14:50:00|1524.28|1524.28|1506.41|1506.41|1528.53|1528.53|1504.79|1504.79|0
1584629700000|2020-03-19 14:55:00|1506.28|1506.28|1498.69|1498.69|1507.97|1507.97|1498.69|1498.69|0
1584630000000|2020-03-19 15:00:00|1498.65|1498.65|1498.28|1498.28|1505.27|1505.27|1497.72|1497.72|0
1584630300000|2020-03-19 15:05:00|1498.03|1498.03|1490.94|1490.94|1498.09|1498.09|1488.47|1488.47|0
1584630600000|2020-03-19 15:10:00|1491.19|1491.19|1494.54|1494.54|1499|1499|1491.19|1491.19|0
1584630900000|2020-03-19 15:15:00|1494.46|1494.46|1507.65|1507.65|1508.55|1508.55|1492.21|1492.21|0
1584631200000|2020-03-19 15:20:00|1507.84|1507.84|1511.48|1511.48|1514.08|1514.08|1506.16|1506.16|0
1584631500000|2020-03-19 15:25:00|1511.37|1511.37|1512.22|1512.22|1517.41|1517.41|1511.37|1511.37|0
1584631800000|2020-03-19 15:30:00|1512.43|1512.43|1503.31|1503.31|1512.43|1512.43|1502.17|1502.17|0
1584632100000|2020-03-19 15:35:00|1503.81|1503.81|1508.1|1508.1|1509.28|1509.28|1503.41|1503.41|0
1584632400000|2020-03-19 15:40:00|1508.6|1508.6|1502.31|1502.31|1509.7|1509.7|1500.3|1500.3|0
1584632700000|2020-03-19 15:45:00|1501.33|1501.33|1508.47|1508.47|1509.53|1509.53|1501.33|1501.33|0
1584633000000|2020-03-19 15:50:00|1508.53|1508.53|1510.48|1510.48|1516.22|1516.22|1507.01|1507.01|0
1584633300000|2020-03-19 15:55:00|1510.52|1510.52|1513.22|1513.22|1516.77|1516.77|1507.29|1507.29|0
1584633600000|2020-03-19 16:00:00|1513.43|1513.43|1510.5|1510.5|1520.94|1520.94|1509.67|1509.67|0
1584633900000|2020-03-19 16:05:00|1511.33|1511.33|1522.52|1522.52|1522.63|1522.63|1510.05|1510.05|0
1584634200000|2020-03-19 16:10:00|1522.49|1522.49|1530.49|1530.49|1531.02|1531.02|1516.31|1516.31|0
1584634500000|2020-03-19 16:15:00|1530.6|1530.6|1538.34|1538.34|1540.96|1540.96|1529.78|1529.78|0
1584634800000|2020-03-19 16:20:00|1538.21|1538.21|1529.8|1529.8|1538.4|1538.4|1529.8|1529.8|0
1584635100000|2020-03-19 16:25:00|1529.48|1529.48|1557.26|1557.26|1559.77|1559.77|1526.09|1526.09|0
1584692100000|2020-03-20 08:15:00|1578.06|1578.06|1573.05|1573.05|1585.99|1585.99|1569.76|1569.76|0
1584692400000|2020-03-20 08:20:00|1572.9|1572.9|1580.84|1580.84|1586.07|1586.07|1568.89|1568.89|0
1584692700000|2020-03-20 08:25:00|1580.82|1580.82|1578.06|1578.06|1583.32|1583.32|1577.24|1577.24|0
1584693000000|2020-03-20 08:30:00|1577.7|1577.7|1596.75|1596.75|1597.39|1597.39|1569.77|1569.77|0
1584693300000|2020-03-20 08:35:00|1597.35|1597.35|1579.04|1579.04|1597.5|1597.5|1576.52|1576.52|0
1584693600000|2020-03-20 08:40:00|1579.36|1579.36|1573.03|1573.03|1580.04|1580.04|1571.02|1571.02|0
1584693900000|2020-03-20 08:45:00|1574.01|1574.01|1581.81|1581.81|1585.46|1585.46|1570.23|1570.23|0
1584694200000|2020-03-20 08:50:00|1581.64|1581.64|1581.17|1581.17|1586.28|1586.28|1569.12|1569.12|0
1584694500000|2020-03-20 08:55:00|1580.49|1580.49|1591.12|1591.12|1591.12|1591.12|1579.4|1579.4|0
1584694800000|2020-03-20 09:00:00|1591.45|1591.45|1584.49|1584.49|1594.25|1594.25|1582.65|1582.65|0
1584695100000|2020-03-20 09:05:00|1584.58|1584.58|1584.74|1584.74|1595.91|1595.91|1584.19|1584.19|0
1584695400000|2020-03-20 09:10:00|1584.69|1584.69|1593.88|1593.88|1594.43|1594.43|1583.38|1583.38|0
1584695700000|2020-03-20 09:15:00|1594.25|1594.25|1584.01|1584.01|1597.41|1597.41|1583.96|1583.96|0
1584696000000|2020-03-20 09:20:00|1583.96|1583.96|1580.51|1580.51|1587.93|1587.93|1579.93|1579.93|0
1584696300000|2020-03-20 09:25:00|1580.84|1580.84|1584.15|1584.15|1584.15|1584.15|1577.09|1577.09|0
1584696600000|2020-03-20 09:30:00|1583.78|1583.78|1582.29|1582.29|1586.37|1586.37|1574.77|1574.77|0
1584696900000|2020-03-20 09:35:00|1582.34|1582.34|1582.07|1582.07|1586.19|1586.19|1575.37|1575.37|0
1584697200000|2020-03-20 09:40:00|1581.99|1581.99|1583.69|1583.69|1587.75|1587.75|1577.02|1577.02|0
1584697500000|2020-03-20 09:45:00|1583.56|1583.56|1587.84|1587.84|1588.8|1588.8|1580.34|1580.34|0
1584697800000|2020-03-20 09:50:00|1587.65|1587.65|1594.59|1594.59|1594.99|1594.99|1584.48|1584.48|0
1584698100000|2020-03-20 09:55:00|1594.42|1594.42|1588.18|1588.18|1598.28|1598.28|1587|1587|0
1584698400000|2020-03-20 10:00:00|1588.81|1588.81|1595.21|1595.21|1596.85|1596.85|1579.25|1579.25|0
1584698700000|2020-03-20 10:05:00|1595.39|1595.39|1606.1|1606.1|1606.73|1606.73|1592.52|1592.52|0
1584699300000|2020-03-20 10:15:00|1604.87|1604.87|1590.33|1590.33|1605.42|1605.42|1588.31|1588.31|0
1584699600000|2020-03-20 10:20:00|1590.29|1590.29|1587.81|1587.81|1595.35|1595.35|1585.47|1585.47|0
1584699900000|2020-03-20 10:25:00|1587.35|1587.35|1594.34|1594.34|1600.19|1600.19|1585.26|1585.26|0
1584700200000|2020-03-20 10:30:00|1593.13|1593.13|1598.33|1598.33|1598.78|1598.78|1591.89|1591.89|0
1584700500000|2020-03-20 10:35:00|1597.98|1597.98|1594.71|1594.71|1598.27|1598.27|1594.07|1594.07|0
1584700800000|2020-03-20 10:40:00|1594.76|1594.76|1594.44|1594.44|1597.47|1597.47|1592.48|1592.48|0
1584701100000|2020-03-20 10:45:00|1594.38|1594.38|1590.26|1590.26|1594.42|1594.42|1588.63|1588.63|0
1584701400000|2020-03-20 10:50:00|1590.09|1590.09|1588.31|1588.31|1597.05|1597.05|1586.88|1586.88|0
1584701700000|2020-03-20 10:55:00|1588.45|1588.45|1597.77|1597.77|1599.41|1599.41|1588.38|1588.38|0
1584702000000|2020-03-20 11:00:00|1597.96|1597.96|1604.82|1604.82|1604.82|1604.82|1595.68|1595.68|0
1584702300000|2020-03-20 11:05:00|1605.69|1605.69|1612.08|1612.08|1614.95|1614.95|1605.69|1605.69|0
1584702600000|2020-03-20 11:10:00|1611.71|1611.71|1614.09|1614.09|1614.45|1614.45|1608.63|1608.63|0
1584702900000|2020-03-20 11:15:00|1613.99|1613.99|1611.38|1611.38|1615.26|1615.26|1608.73|1608.73|0
1584703200000|2020-03-20 11:20:00|1611.01|1611.01|1609.78|1609.78|1614.36|1614.36|1609.72|1609.72|0
1584703500000|2020-03-20 11:25:00|1609.53|1609.53|1603.17|1603.17|1612.53|1612.53|1603.17|1603.17|0
1584703800000|2020-03-20 11:30:00|1603.41|1603.41|1600.61|1600.61|1605.88|1605.88|1600.61|1600.61|0
1584704100000|2020-03-20 11:35:00|1600.56|1600.56|1605.13|1605.13|1605.13|1605.13|1598.7|1598.7|0
1584704400000|2020-03-20 11:40:00|1605.14|1605.14|1601.4|1601.4|1606.07|1606.07|1601.4|1601.4|0
1584704700000|2020-03-20 11:45:00|1601.25|1601.25|1598.17|1598.17|1604.11|1604.11|1597.51|1597.51|0
1584705000000|2020-03-20 11:50:00|1598.39|1598.39|1595.52|1595.52|1599.63|1599.63|1594.96|1594.96|0
1584705300000|2020-03-20 11:55:00|1595.56|1595.56|1602.53|1602.53|1603.41|1603.41|1595.56|1595.56|0
1584705600000|2020-03-20 12:00:00|1603.51|1603.51|1602.92|1602.92|1605.67|1605.67|1602.01|1602.01|0
1584705900000|2020-03-20 12:05:00|1602.99|1602.99|1604.09|1604.09|1605.41|1605.41|1600.66|1600.66|0
1584706200000|2020-03-20 12:10:00|1604.04|1604.04|1598.38|1598.38|1604.6|1604.6|1598.38|1598.38|0
1584706500000|2020-03-20 12:15:00|1598.41|1598.41|1597.02|1597.02|1598.47|1598.47|1595.98|1595.98|0
1584706800000|2020-03-20 12:20:00|1596.85|1596.85|1597.89|1597.89|1598.52|1598.52|1594.94|1594.94|0
1584707100000|2020-03-20 12:25:00|1597.85|1597.85|1594.15|1594.15|1598.65|1598.65|1594.07|1594.07|0
1584707400000|2020-03-20 12:30:00|1594.1|1594.1|1584.07|1584.07|1594.1|1594.1|1583.32|1583.32|0
1584707700000|2020-03-20 12:35:00|1583.94|1583.94|1591.8|1591.8|1591.8|1591.8|1583.94|1583.94|0
1584708000000|2020-03-20 12:40:00|1591.7|1591.7|1588.54|1588.54|1591.7|1591.7|1587.74|1587.74|0
1584708300000|2020-03-20 12:45:00|1587.2|1587.2|1582.3|1582.3|1587.2|1587.2|1582.02|1582.02|0
1584708600000|2020-03-20 12:50:00|1582.52|1582.52|1584.49|1584.49|1584.82|1584.82|1581.4|1581.4|0
1584708900000|2020-03-20 12:55:00|1583.44|1583.44|1568.33|1568.33|1583.82|1583.82|1568.33|1568.33|0
1584709200000|2020-03-20 13:00:00|1568.65|1568.65|1573.44|1573.44|1573.44|1573.44|1567.97|1567.97|0
1584709500000|2020-03-20 13:05:00|1573.58|1573.58|1576.72|1576.72|1578.71|1578.71|1573.31|1573.31|0
1584709800000|2020-03-20 13:10:00|1576.89|1576.89|1576.71|1576.71|1578.02|1578.02|1573.52|1573.52|0
1584710100000|2020-03-20 13:15:00|1576.69|1576.69|1569.53|1569.53|1579.98|1579.98|1569.53|1569.53|0
1584710400000|2020-03-20 13:20:00|1569.83|1569.83|1567.76|1567.76|1570.99|1570.99|1567.76|1567.76|0
1584710700000|2020-03-20 13:25:00|1567.83|1567.83|1563.22|1563.22|1567.83|1567.83|1562.78|1562.78|0
1584711000000|2020-03-20 13:30:00|1563.1|1563.1|1565.25|1565.25|1568.67|1568.67|1561.27|1561.27|0
1584711300000|2020-03-20 13:35:00|1565.31|1565.31|1563.73|1563.73|1570.87|1570.87|1561.5|1561.5|0
1584711600000|2020-03-20 13:40:00|1564.03|1564.03|1569.01|1569.01|1569.02|1569.02|1561.27|1561.27|0
1584711900000|2020-03-20 13:45:00|1568.84|1568.84|1562.77|1562.77|1569.19|1569.19|1561.82|1561.82|0
1584712200000|2020-03-20 13:50:00|1562|1562|1562.15|1562.15|1564.33|1564.33|1558.48|1558.48|0
1584712500000|2020-03-20 13:55:00|1562.08|1562.08|1566.17|1566.17|1566.17|1566.17|1559.61|1559.61|0
1584712800000|2020-03-20 14:00:00|1565.87|1565.87|1572.82|1572.82|1573.19|1573.19|1565.87|1565.87|0
1584713100000|2020-03-20 14:05:00|1573.18|1573.18|1563.45|1563.45|1573.18|1573.18|1563.05|1563.05|0
1584713400000|2020-03-20 14:10:00|1563.33|1563.33|1562.34|1562.34|1563.33|1563.33|1557.8|1557.8|0
1584713700000|2020-03-20 14:15:00|1562.15|1562.15|1564.06|1564.06|1564.71|1564.71|1558.92|1558.92|0
1584714000000|2020-03-20 14:20:00|1563.91|1563.91|1573.57|1573.57|1573.57|1573.57|1562.97|1562.97|0
1584714300000|2020-03-20 14:25:00|1573.28|1573.28|1563.69|1563.69|1573.79|1573.79|1563.69|1563.69|0
1584714600000|2020-03-20 14:30:00|1563.93|1563.93|1572.53|1572.53|1573.36|1573.36|1562.28|1562.28|0
1584714900000|2020-03-20 14:35:00|1573.05|1573.05|1567.85|1567.85|1574.51|1574.51|1567.53|1567.53|0
1584715200000|2020-03-20 14:40:00|1568.65|1568.65|1566.75|1566.75|1568.86|1568.86|1562.77|1562.77|0
1584715500000|2020-03-20 14:45:00|1566.35|1566.35|1572.81|1572.81|1573.21|1573.21|1565.43|1565.43|0
1584715800000|2020-03-20 14:50:00|1573.21|1573.21|1579.38|1579.38|1581.53|1581.53|1573.21|1573.21|0
1584716100000|2020-03-20 14:55:00|1579.28|1579.28|1567.64|1567.64|1579.64|1579.64|1567.13|1567.13|0
1584716400000|2020-03-20 15:00:00|1567.86|1567.86|1566.41|1566.41|1571.25|1571.25|1562.69|1562.69|0
1584716700000|2020-03-20 15:05:00|1566.3|1566.3|1574.6|1574.6|1574.6|1574.6|1561.66|1561.66|0
1584717000000|2020-03-20 15:10:00|1574.32|1574.32|1572.24|1572.24|1581.32|1581.32|1572.24|1572.24|0
1584717300000|2020-03-20 15:15:00|1572.17|1572.17|1567.61|1567.61|1572.17|1572.17|1566.09|1566.09|0
1584717600000|2020-03-20 15:20:00|1567.51|1567.51|1562.48|1562.48|1567.51|1567.51|1558.97|1558.97|0
1584717900000|2020-03-20 15:25:00|1562.46|1562.46|1560.63|1560.63|1565.13|1565.13|1560.17|1560.17|0
1584718200000|2020-03-20 15:30:00|1560.54|1560.54|1564.44|1564.44|1567.8|1567.8|1556.41|1556.41|0
1584718500000|2020-03-20 15:35:00|1564.82|1564.82|1568.73|1568.73|1569.05|1569.05|1559.04|1559.04|0
1584718800000|2020-03-20 15:40:00|1568.64|1568.64|1564.93|1564.93|1571.57|1571.57|1564.06|1564.06|0
1584719100000|2020-03-20 15:45:00|1564.99|1564.99|1567.28|1567.28|1567.62|1567.62|1562.93|1562.93|0
1584719400000|2020-03-20 15:50:00|1567.05|1567.05|1564|1564|1567.42|1567.42|1560.97|1560.97|0
1584719700000|2020-03-20 15:55:00|1563.62|1563.62|1564.41|1564.41|1568.78|1568.78|1562.61|1562.61|0
1584720000000|2020-03-20 16:00:00|1564.48|1564.48|1559.62|1559.62|1566.75|1566.75|1558.67|1558.67|0
1584720300000|2020-03-20 16:05:00|1559.53|1559.53|1553.09|1553.09|1561.8|1561.8|1552.98|1552.98|0
1584720600000|2020-03-20 16:10:00|1553.03|1553.03|1555.91|1555.91|1558.22|1558.22|1552.82|1552.82|0
1584720900000|2020-03-20 16:15:00|1555.65|1555.65|1548.3|1548.3|1555.65|1555.65|1547.67|1547.67|0
1584721200000|2020-03-20 16:20:00|1548.36|1548.36|1540.98|1540.98|1550|1550|1540.98|1540.98|0
1584721500000|2020-03-20 16:25:00|1540.87|1540.87|1540.05|1540.05|1541.41|1541.41|1536.5|1536.5|0
1584951300000|2020-03-23 08:15:00|1459.61|1459.61|1461.68|1461.68|1464.93|1464.93|1454.83|1454.83|0
1584951600000|2020-03-23 08:20:00|1462.94|1462.94|1458.22|1458.22|1467.82|1467.82|1457.29|1457.29|0
1584951900000|2020-03-23 08:25:00|1458.18|1458.18|1466.23|1466.23|1467.53|1467.53|1455.03|1455.03|0
1584952200000|2020-03-23 08:30:00|1466.52|1466.52|1462.37|1462.37|1466.52|1466.52|1455.74|1455.74|0
1584952500000|2020-03-23 08:35:00|1462.81|1462.81|1450.23|1450.23|1463.45|1463.45|1449.04|1449.04|0
1584952800000|2020-03-23 08:40:00|1450.42|1450.42|1455.77|1455.77|1455.89|1455.89|1449.04|1449.04|0
1584953100000|2020-03-23 08:45:00|1455.47|1455.47|1446.87|1446.87|1455.47|1455.47|1445.79|1445.79|0
1584953400000|2020-03-23 08:50:00|1446.19|1446.19|1447.72|1447.72|1452.1|1452.1|1443.1|1443.1|0
1584953700000|2020-03-23 08:55:00|1447.93|1447.93|1455.44|1455.44|1455.44|1455.44|1445.58|1445.58|0
1584954000000|2020-03-23 09:00:00|1455.49|1455.49|1466.38|1466.38|1467.63|1467.63|1455|1455|0
1584954300000|2020-03-23 09:05:00|1466.53|1466.53|1467.94|1467.94|1469.34|1469.34|1463.55|1463.55|0
1584954600000|2020-03-23 09:10:00|1468.34|1468.34|1459.17|1459.17|1469.11|1469.11|1455.1|1455.1|0
1584954900000|2020-03-23 09:15:00|1459.21|1459.21|1463.86|1463.86|1464.39|1464.39|1455.77|1455.77|0
1584955200000|2020-03-23 09:20:00|1463.74|1463.74|1472.24|1472.24|1472.65|1472.65|1460.49|1460.49|0
1584955500000|2020-03-23 09:25:00|1472.5|1472.5|1467.92|1467.92|1474.71|1474.71|1461.81|1461.81|0
1584955800000|2020-03-23 09:30:00|1468.18|1468.18|1468.74|1468.74|1471.75|1471.75|1466.11|1466.11|0
1584956100000|2020-03-23 09:35:00|1468.71|1468.71|1467.27|1467.27|1474.39|1474.39|1465.41|1465.41|0
1584956400000|2020-03-23 09:40:00|1467.15|1467.15|1468.17|1468.17|1470.13|1470.13|1463.54|1463.54|0
1584956700000|2020-03-23 09:45:00|1467.86|1467.86|1473.4|1473.4|1476.69|1476.69|1466.47|1466.47|0
1584957000000|2020-03-23 09:50:00|1473.44|1473.44|1470.25|1470.25|1473.44|1473.44|1464.26|1464.26|0
1584957300000|2020-03-23 09:55:00|1470.75|1470.75|1464.75|1464.75|1472.01|1472.01|1463.25|1463.25|0
1584957600000|2020-03-23 10:00:00|1465.28|1465.28|1473.35|1473.35|1473.35|1473.35|1463.56|1463.56|0
1584957900000|2020-03-23 10:05:00|1473.22|1473.22|1472.13|1472.13|1478.18|1478.18|1469.9|1469.9|0
1584958200000|2020-03-23 10:10:00|1472.11|1472.11|1470.89|1470.89|1476.05|1476.05|1470.05|1470.05|0
1584958500000|2020-03-23 10:15:00|1471.05|1471.05|1475.76|1475.76|1475.93|1475.93|1471.05|1471.05|0
1584958800000|2020-03-23 10:20:00|1475.53|1475.53|1473.22|1473.22|1478.45|1478.45|1471.89|1471.89|0
1584959100000|2020-03-23 10:25:00|1473.29|1473.29|1476.48|1476.48|1476.85|1476.85|1469.16|1469.16|0
1584959400000|2020-03-23 10:30:00|1476.59|1476.59|1478.26|1478.26|1478.82|1478.82|1475.66|1475.66|0
1584959700000|2020-03-23 10:35:00|1478.52|1478.52|1483.17|1483.17|1484.81|1484.81|1478.52|1478.52|0
1584960000000|2020-03-23 10:40:00|1483.1|1483.1|1475.9|1475.9|1483.54|1483.54|1475.86|1475.86|0
1584960300000|2020-03-23 10:45:00|1475.95|1475.95|1472.38|1472.38|1476.98|1476.98|1472.38|1472.38|0
1584960600000|2020-03-23 10:50:00|1472.02|1472.02|1475.24|1475.24|1476.18|1476.18|1470.11|1470.11|0
1584960900000|2020-03-23 10:55:00|1475.16|1475.16|1478.1|1478.1|1478.12|1478.12|1474.83|1474.83|0
1584961200000|2020-03-23 11:00:00|1478.07|1478.07|1479.88|1479.88|1480.67|1480.67|1477.86|1477.86|0
1584961500000|2020-03-23 11:05:00|1480.09|1480.09|1486.27|1486.27|1486.27|1486.27|1478.13|1478.13|0
1584961800000|2020-03-23 11:10:00|1486.7|1486.7|1489|1489|1492.39|1492.39|1486.7|1486.7|0
1584962100000|2020-03-23 11:15:00|1489.78|1489.78|1483.69|1483.69|1490.04|1490.04|1483.69|1483.69|0
1584962400000|2020-03-23 11:20:00|1484.1|1484.1|1490.66|1490.66|1490.91|1490.91|1482.2|1482.2|0
1584962700000|2020-03-23 11:25:00|1490.77|1490.77|1490.65|1490.65|1493.54|1493.54|1490.44|1490.44|0
1584963000000|2020-03-23 11:30:00|1490.55|1490.55|1487.23|1487.23|1490.81|1490.81|1486.66|1486.66|0
1584963300000|2020-03-23 11:35:00|1487.18|1487.18|1486.84|1486.84|1491.79|1491.79|1486.29|1486.29|0
1584963600000|2020-03-23 11:40:00|1486.7|1486.7|1486.02|1486.02|1490.26|1490.26|1485.69|1485.69|0
1584963900000|2020-03-23 11:45:00|1485.83|1485.83|1478.15|1478.15|1486.33|1486.33|1478.15|1478.15|0
1584964200000|2020-03-23 11:50:00|1477.9|1477.9|1473.74|1473.74|1478.3|1478.3|1473.29|1473.29|0
1584964500000|2020-03-23 11:55:00|1473.91|1473.91|1477.82|1477.82|1477.82|1477.82|1471.53|1471.53|0
1584964800000|2020-03-23 12:00:00|1476.91|1476.91|1487.85|1487.85|1487.85|1487.85|1472.04|1472.04|0
1584965100000|2020-03-23 12:05:00|1487.73|1487.73|1481.8|1481.8|1487.73|1487.73|1479.13|1479.13|0
1584965400000|2020-03-23 12:10:00|1482.26|1482.26|1488.71|1488.71|1490.44|1490.44|1481.82|1481.82|0
1584965700000|2020-03-23 12:15:00|1488.79|1488.79|1497.37|1497.37|1500.07|1500.07|1488.4|1488.4|0
1584966000000|2020-03-23 12:20:00|1497.5|1497.5|1502.61|1502.61|1507.28|1507.28|1495.6|1495.6|0
1584966300000|2020-03-23 12:25:00|1502.73|1502.73|1494.34|1494.34|1503.53|1503.53|1491.6|1491.6|0
1584966600000|2020-03-23 12:30:00|1494.5|1494.5|1488.82|1488.82|1494.5|1494.5|1483.51|1483.51|0
1584966900000|2020-03-23 12:35:00|1488.73|1488.73|1494.09|1494.09|1494.27|1494.27|1486.79|1486.79|0
1584967200000|2020-03-23 12:40:00|1493.88|1493.88|1497.37|1497.37|1498.92|1498.92|1493.27|1493.27|0
1584967500000|2020-03-23 12:45:00|1497.16|1497.16|1494.85|1494.85|1498.95|1498.95|1492.87|1492.87|0
1584967800000|2020-03-23 12:50:00|1494.9|1494.9|1493.61|1493.61|1496.06|1496.06|1489.34|1489.34|0
1584968100000|2020-03-23 12:55:00|1493.23|1493.23|1493.62|1493.62|1496.99|1496.99|1491.68|1491.68|0
1584968400000|2020-03-23 13:00:00|1493.66|1493.66|1495.83|1495.83|1495.94|1495.94|1492.27|1492.27|0
1584968700000|2020-03-23 13:05:00|1495.9|1495.9|1495.19|1495.19|1503.15|1503.15|1494.61|1494.61|0
1584969000000|2020-03-23 13:10:00|1495.11|1495.11|1490.97|1490.97|1495.82|1495.82|1490.01|1490.01|0
1584969300000|2020-03-23 13:15:00|1490.03|1490.03|1487.78|1487.78|1490.03|1490.03|1481.3|1481.3|0
1584969600000|2020-03-23 13:20:00|1487.3|1487.3|1478.15|1478.15|1487.3|1487.3|1475.67|1475.67|0
1584969900000|2020-03-23 13:25:00|1477.83|1477.83|1475.3|1475.3|1479.19|1479.19|1472.85|1472.85|0
1584970200000|2020-03-23 13:30:00|1475.87|1475.87|1476.43|1476.43|1477.94|1477.94|1464.06|1464.06|0
1584970500000|2020-03-23 13:35:00|1476.5|1476.5|1469.77|1469.77|1476.66|1476.66|1468.4|1468.4|0
1584970800000|2020-03-23 13:40:00|1469.81|1469.81|1474.66|1474.66|1478.84|1478.84|1467.83|1467.83|0
1584971100000|2020-03-23 13:45:00|1473.69|1473.69|1478.85|1478.85|1481.51|1481.51|1470.35|1470.35|0
1584971400000|2020-03-23 13:50:00|1478.77|1478.77|1478.45|1478.45|1482.64|1482.64|1473.37|1473.37|0
1584971700000|2020-03-23 13:55:00|1479.12|1479.12|1480.98|1480.98|1481.86|1481.86|1478.32|1478.32|0
1584972000000|2020-03-23 14:00:00|1481.01|1481.01|1477.19|1477.19|1483.86|1483.86|1474.76|1474.76|0
1584972300000|2020-03-23 14:05:00|1477.5|1477.5|1479.37|1479.37|1482.09|1482.09|1476.74|1476.74|0
1584972600000|2020-03-23 14:10:00|1479.39|1479.39|1482.33|1482.33|1485.09|1485.09|1479.39|1479.39|0
1584972900000|2020-03-23 14:15:00|1482.46|1482.46|1481.04|1481.04|1485.41|1485.41|1480.92|1480.92|0
1584973200000|2020-03-23 14:20:00|1481.16|1481.16|1490.87|1490.87|1490.87|1490.87|1480.99|1480.99|0
1584973500000|2020-03-23 14:25:00|1490.88|1490.88|1491.13|1491.13|1492.49|1492.49|1485.37|1485.37|0
1584973800000|2020-03-23 14:30:00|1491.56|1491.56|1491.78|1491.78|1491.78|1491.78|1486.95|1486.95|0
1584974100000|2020-03-23 14:35:00|1491.84|1491.84|1487.46|1487.46|1492.46|1492.46|1486.48|1486.48|0
1584974400000|2020-03-23 14:40:00|1487.37|1487.37|1486.48|1486.48|1487.93|1487.93|1483.7|1483.7|0
1584974700000|2020-03-23 14:45:00|1486.43|1486.43|1484.56|1484.56|1487.05|1487.05|1480.99|1480.99|0
1584975000000|2020-03-23 14:50:00|1484.65|1484.65|1488.42|1488.42|1488.5|1488.5|1481.21|1481.21|0
1584975300000|2020-03-23 14:55:00|1487.96|1487.96|1487.16|1487.16|1488.52|1488.52|1481.11|1481.11|0
1584975600000|2020-03-23 15:00:00|1487.3|1487.3|1490.48|1490.48|1492.31|1492.31|1485.48|1485.48|0
1584975900000|2020-03-23 15:05:00|1490.56|1490.56|1495.53|1495.53|1495.53|1495.53|1488.65|1488.65|0
1584976200000|2020-03-23 15:10:00|1495.55|1495.55|1497.3|1497.3|1499.24|1499.24|1490.82|1490.82|0
1584976500000|2020-03-23 15:15:00|1496.76|1496.76|1499.76|1499.76|1499.81|1499.81|1495.93|1495.93|0
1584976800000|2020-03-23 15:20:00|1499.78|1499.78|1486.59|1486.59|1500.23|1500.23|1483.08|1483.08|0
1584977100000|2020-03-23 15:25:00|1486.4|1486.4|1484.92|1484.92|1490.63|1490.63|1483.43|1483.43|0
1584977400000|2020-03-23 15:30:00|1484.71|1484.71|1492.56|1492.56|1493.72|1493.72|1482.38|1482.38|0
1584977700000|2020-03-23 15:35:00|1492.54|1492.54|1490.08|1490.08|1495.3|1495.3|1487.9|1487.9|0
1584978000000|2020-03-23 15:40:00|1490|1490|1491.75|1491.75|1493.08|1493.08|1489.4|1489.4|0
1584978300000|2020-03-23 15:45:00|1491.9|1491.9|1491.75|1491.75|1493.11|1493.11|1489.12|1489.12|0
1584978600000|2020-03-23 15:50:00|1491.8|1491.8|1491.21|1491.21|1492.48|1492.48|1488.77|1488.77|0
1584978900000|2020-03-23 15:55:00|1491.25|1491.25|1491.89|1491.89|1492.66|1492.66|1485.9|1485.9|0
1584979200000|2020-03-23 16:00:00|1491.75|1491.75|1498.92|1498.92|1499.85|1499.85|1489.75|1489.75|0
1584979500000|2020-03-23 16:05:00|1499|1499|1491.31|1491.31|1500.54|1500.54|1491|1491|0
1584979800000|2020-03-23 16:10:00|1491.27|1491.27|1501.87|1501.87|1502.2|1502.2|1488.95|1488.95|0
1584980100000|2020-03-23 16:15:00|1501.68|1501.68|1498.93|1498.93|1501.72|1501.72|1495.44|1495.44|0
1584980400000|2020-03-23 16:20:00|1498.78|1498.78|1498.64|1498.64|1501.16|1501.16|1495.81|1495.81|0
1584980700000|2020-03-23 16:25:00|1498.69|1498.69|1494.88|1494.88|1498.92|1498.92|1493.47|1493.47|0
1585037700000|2020-03-24 08:15:00|1545.83|1545.83|1548.31|1548.31|1556.89|1556.89|1545.82|1545.82|0
1585038000000|2020-03-24 08:20:00|1548.28|1548.28|1541.56|1541.56|1549.37|1549.37|1540.83|1540.83|0
1585038300000|2020-03-24 08:25:00|1541.43|1541.43|1540.93|1540.93|1542.08|1542.08|1535.39|1535.39|0
1585038600000|2020-03-24 08:30:00|1541|1541|1529.09|1529.09|1541.57|1541.57|1522.18|1522.18|0
1585038900000|2020-03-24 08:35:00|1528.81|1528.81|1530.78|1530.78|1536.64|1536.64|1526.31|1526.31|0
1585039200000|2020-03-24 08:40:00|1531.56|1531.56|1520.94|1520.94|1533.11|1533.11|1520.27|1520.27|0
1585039500000|2020-03-24 08:45:00|1520.96|1520.96|1521.87|1521.87|1526.23|1526.23|1518.82|1518.82|0
1585039800000|2020-03-24 08:50:00|1521.74|1521.74|1525.13|1525.13|1526.97|1526.97|1517.99|1517.99|0
1585040100000|2020-03-24 08:55:00|1525.18|1525.18|1523.69|1523.69|1527.34|1527.34|1520.47|1520.47|0
1585040400000|2020-03-24 09:00:00|1523.97|1523.97|1529.52|1529.52|1536.12|1536.12|1523.92|1523.92|0
1585040700000|2020-03-24 09:05:00|1529.27|1529.27|1532.48|1532.48|1533.82|1533.82|1528.03|1528.03|0
1585041000000|2020-03-24 09:10:00|1532.52|1532.52|1530.4|1530.4|1532.52|1532.52|1528.71|1528.71|0
1585041300000|2020-03-24 09:15:00|1530.12|1530.12|1527.45|1527.45|1530.2|1530.2|1525.44|1525.44|0
1585041600000|2020-03-24 09:20:00|1527.53|1527.53|1528.37|1528.37|1530.65|1530.65|1526.39|1526.39|0
1585041900000|2020-03-24 09:25:00|1528.56|1528.56|1524.46|1524.46|1528.86|1528.86|1523.82|1523.82|0
1585042200000|2020-03-24 09:30:00|1525.4|1525.4|1523.19|1523.19|1528.47|1528.47|1522.86|1522.86|0
1585042500000|2020-03-24 09:35:00|1523.08|1523.08|1534.66|1534.66|1535.58|1535.58|1522.88|1522.88|0
1585042800000|2020-03-24 09:40:00|1534.74|1534.74|1535.71|1535.71|1537.32|1537.32|1532.96|1532.96|0
1585043100000|2020-03-24 09:45:00|1535.62|1535.62|1534.78|1534.78|1535.64|1535.64|1532.51|1532.51|0
1585043400000|2020-03-24 09:50:00|1534.83|1534.83|1528.55|1528.55|1535.52|1535.52|1527.44|1527.44|0
1585043700000|2020-03-24 09:55:00|1528.69|1528.69|1541.21|1541.21|1541.83|1541.83|1528.69|1528.69|0
1585044000000|2020-03-24 10:00:00|1541|1541|1541.43|1541.43|1543.99|1543.99|1540.38|1540.38|0
1585044300000|2020-03-24 10:05:00|1541.47|1541.47|1546.64|1546.64|1547.21|1547.21|1540.1|1540.1|0
1585044600000|2020-03-24 10:10:00|1546.7|1546.7|1540.39|1540.39|1549.67|1549.67|1540.21|1540.21|0
1585044900000|2020-03-24 10:15:00|1540.46|1540.46|1539.41|1539.41|1541.9|1541.9|1538.57|1538.57|0
1585045200000|2020-03-24 10:20:00|1539.53|1539.53|1542.83|1542.83|1544.13|1544.13|1538.89|1538.89|0
1585045500000|2020-03-24 10:25:00|1542.95|1542.95|1545.29|1545.29|1545.84|1545.84|1542.42|1542.42|0
1585045800000|2020-03-24 10:30:00|1545.09|1545.09|1541.33|1541.33|1546.91|1546.91|1541.33|1541.33|0
1585046100000|2020-03-24 10:35:00|1540.89|1540.89|1541.23|1541.23|1541.23|1541.23|1539.07|1539.07|0
1585046400000|2020-03-24 10:40:00|1541.29|1541.29|1539.77|1539.77|1541.39|1541.39|1537.19|1537.19|0
1585046700000|2020-03-24 10:45:00|1539.73|1539.73|1544.66|1544.66|1545.05|1545.05|1539.73|1539.73|0
1585047000000|2020-03-24 10:50:00|1544.57|1544.57|1543.39|1543.39|1545.19|1545.19|1542.79|1542.79|0
1585047300000|2020-03-24 10:55:00|1543.31|1543.31|1545.79|1545.79|1547.09|1547.09|1538.97|1538.97|0
1585047600000|2020-03-24 11:00:00|1545.54|1545.54|1543.44|1543.44|1547.69|1547.69|1543.44|1543.44|0
1585047900000|2020-03-24 11:05:00|1542.25|1542.25|1540.5|1540.5|1543.86|1543.86|1540.5|1540.5|0
1585048200000|2020-03-24 11:10:00|1540.31|1540.31|1542.21|1542.21|1544.29|1544.29|1539.78|1539.78|0
1585048500000|2020-03-24 11:15:00|1542.25|1542.25|1543.4|1543.4|1544.24|1544.24|1540.18|1540.18|0
1585048800000|2020-03-24 11:20:00|1543.37|1543.37|1539.6|1539.6|1543.37|1543.37|1539.6|1539.6|0
1585049100000|2020-03-24 11:25:00|1539.73|1539.73|1545.8|1545.8|1545.92|1545.92|1539.73|1539.73|0
1585049400000|2020-03-24 11:30:00|1545.82|1545.82|1545.6|1545.6|1547.45|1547.45|1542.33|1542.33|0
1585049700000|2020-03-24 11:35:00|1545.63|1545.63|1542.69|1542.69|1546.77|1546.77|1541.69|1541.69|0
1585050000000|2020-03-24 11:40:00|1542.61|1542.61|1543.77|1543.77|1545.55|1545.55|1542.57|1542.57|0
1585050300000|2020-03-24 11:45:00|1543.85|1543.85|1548.01|1548.01|1548.14|1548.14|1541.58|1541.58|0
1585050600000|2020-03-24 11:50:00|1547.99|1547.99|1546.29|1546.29|1548.47|1548.47|1545.45|1545.45|0
1585050900000|2020-03-24 11:55:00|1545.98|1545.98|1545.55|1545.55|1548.34|1548.34|1545.16|1545.16|0
1585051200000|2020-03-24 12:00:00|1545.11|1545.11|1549.87|1549.87|1554.84|1554.84|1544.04|1544.04|0
1585051500000|2020-03-24 12:05:00|1549.71|1549.71|1552.37|1552.37|1552.86|1552.86|1548.36|1548.36|0
1585051800000|2020-03-24 12:10:00|1552.17|1552.17|1556.16|1556.16|1558.25|1558.25|1552.03|1552.03|0
1585052100000|2020-03-24 12:15:00|1556.14|1556.14|1549.69|1549.69|1556.14|1556.14|1549.15|1549.15|0
1585052400000|2020-03-24 12:20:00|1549.85|1549.85|1556.83|1556.83|1558.33|1558.33|1549.32|1549.32|0
1585052700000|2020-03-24 12:25:00|1556.59|1556.59|1560.57|1560.57|1560.57|1560.57|1556.48|1556.48|0
1585053000000|2020-03-24 12:30:00|1560.48|1560.48|1557.46|1557.46|1563.18|1563.18|1557.46|1557.46|0
1585053300000|2020-03-24 12:35:00|1556.74|1556.74|1560.81|1560.81|1561.77|1561.77|1556.56|1556.56|0
1585053600000|2020-03-24 12:40:00|1560.85|1560.85|1562.51|1562.51|1565.17|1565.17|1560.41|1560.41|0
1585053900000|2020-03-24 12:45:00|1562.57|1562.57|1564.36|1564.36|1564.61|1564.61|1559.5|1559.5|0
1585054200000|2020-03-24 12:50:00|1564.31|1564.31|1563.65|1563.65|1564.52|1564.52|1562.42|1562.42|0
1585054500000|2020-03-24 12:55:00|1563.9|1563.9|1563.99|1563.99|1564.72|1564.72|1560.47|1560.47|0
1585054800000|2020-03-24 13:00:00|1564.03|1564.03|1564.52|1564.52|1566.17|1566.17|1563.31|1563.31|0
1585055100000|2020-03-24 13:05:00|1564.43|1564.43|1569.26|1569.26|1569.26|1569.26|1563.11|1563.11|0
1585055400000|2020-03-24 13:10:00|1569.31|1569.31|1576.22|1576.22|1579.15|1579.15|1569.31|1569.31|0
1585055700000|2020-03-24 13:15:00|1576.15|1576.15|1580.9|1580.9|1580.9|1580.9|1576.07|1576.07|0
1585056000000|2020-03-24 13:20:00|1581.44|1581.44|1583.02|1583.02|1583.63|1583.63|1580.53|1580.53|0
1585056300000|2020-03-24 13:25:00|1582.77|1582.77|1581.87|1581.87|1586.4|1586.4|1579.51|1579.51|0
1585056600000|2020-03-24 13:30:00|1582.45|1582.45|1581.58|1581.58|1584.17|1584.17|1577.15|1577.15|0
1585056900000|2020-03-24 13:35:00|1581.32|1581.32|1576.23|1576.23|1583.93|1583.93|1576.23|1576.23|0
1585057200000|2020-03-24 13:40:00|1576.27|1576.27|1573.43|1573.43|1579.01|1579.01|1573.43|1573.43|0
1585057500000|2020-03-24 13:45:00|1573.56|1573.56|1575.02|1575.02|1580.31|1580.31|1573.56|1573.56|0
1585057800000|2020-03-24 13:50:00|1576.13|1576.13|1577.8|1577.8|1579|1579|1575.37|1575.37|0
1585058100000|2020-03-24 13:55:00|1577.34|1577.34|1574.06|1574.06|1578.83|1578.83|1572.92|1572.92|0
1585058400000|2020-03-24 14:00:00|1573.79|1573.79|1573.48|1573.48|1574.61|1574.61|1570.14|1570.14|0
1585058700000|2020-03-24 14:05:00|1573.28|1573.28|1569.68|1569.68|1574.67|1574.67|1568.91|1568.91|0
1585059000000|2020-03-24 14:10:00|1569.76|1569.76|1572.76|1572.76|1574.64|1574.64|1568.03|1568.03|0
1585059300000|2020-03-24 14:15:00|1573.08|1573.08|1571.98|1571.98|1574.51|1574.51|1571.17|1571.17|0
1585059600000|2020-03-24 14:20:00|1572.02|1572.02|1566.41|1566.41|1573.26|1573.26|1566.38|1566.38|0
1585059900000|2020-03-24 14:25:00|1566.47|1566.47|1571.51|1571.51|1571.79|1571.79|1566.47|1566.47|0
1585060200000|2020-03-24 14:30:00|1571.53|1571.53|1568.07|1568.07|1572.32|1572.32|1565.26|1565.26|0
1585060500000|2020-03-24 14:35:00|1567.9|1567.9|1574.87|1574.87|1575.52|1575.52|1565.68|1565.68|0
1585060800000|2020-03-24 14:40:00|1574.75|1574.75|1577.4|1577.4|1578.63|1578.63|1572.59|1572.59|0
1585061100000|2020-03-24 14:45:00|1577.29|1577.29|1567.02|1567.02|1577.29|1577.29|1565.73|1565.73|0
1585061400000|2020-03-24 14:50:00|1566.88|1566.88|1576.22|1576.22|1576.22|1576.22|1566.34|1566.34|0
1585061700000|2020-03-24 14:55:00|1576.31|1576.31|1576.79|1576.79|1577.94|1577.94|1573.38|1573.38|0
1585062000000|2020-03-24 15:00:00|1576.85|1576.85|1583.58|1583.58|1584.17|1584.17|1576.79|1576.79|0
1585062300000|2020-03-24 15:05:00|1583.52|1583.52|1588.8|1588.8|1589.75|1589.75|1581.83|1581.83|0
1585062600000|2020-03-24 15:10:00|1588.55|1588.55|1588.85|1588.85|1591.3|1591.3|1587.65|1587.65|0
1585062900000|2020-03-24 15:15:00|1588.43|1588.43|1592.51|1592.51|1593.04|1593.04|1586.65|1586.65|0
1585063200000|2020-03-24 15:20:00|1592.39|1592.39|1594.95|1594.95|1597.17|1597.17|1592.39|1592.39|0
1585063500000|2020-03-24 15:25:00|1595.31|1595.31|1600.41|1600.41|1603.05|1603.05|1595.31|1595.31|0
1585063800000|2020-03-24 15:30:00|1600.45|1600.45|1602.38|1602.38|1603.23|1603.23|1599.47|1599.47|0
1585064100000|2020-03-24 15:35:00|1602.45|1602.45|1609.1|1609.1|1609.94|1609.94|1602.45|1602.45|0
1585064400000|2020-03-24 15:40:00|1609.17|1609.17|1601.81|1601.81|1609.49|1609.49|1601.44|1601.44|0
1585064700000|2020-03-24 15:45:00|1601.85|1601.85|1598.7|1598.7|1605.52|1605.52|1598.48|1598.48|0
1585065000000|2020-03-24 15:50:00|1598.78|1598.78|1592.95|1592.95|1599.18|1599.18|1592.63|1592.63|0
1585065300000|2020-03-24 15:55:00|1593.04|1593.04|1595.95|1595.95|1597.53|1597.53|1592.94|1592.94|0
1585065600000|2020-03-24 16:00:00|1596.05|1596.05|1596.89|1596.89|1602.48|1602.48|1594.97|1594.97|0
1585065900000|2020-03-24 16:05:00|1596.94|1596.94|1592.92|1592.92|1597.04|1597.04|1590.92|1590.92|0
1585066200000|2020-03-24 16:10:00|1592.87|1592.87|1595.8|1595.8|1597.49|1597.49|1592.87|1592.87|0
1585066500000|2020-03-24 16:15:00|1595.37|1595.37|1597.21|1597.21|1597.25|1597.25|1593.79|1593.79|0
1585066800000|2020-03-24 16:20:00|1597.34|1597.34|1599.94|1599.94|1599.94|1599.94|1596.7|1596.7|0
1585067100000|2020-03-24 16:25:00|1600.07|1600.07|1605.37|1605.37|1606.98|1606.98|1599.51|1599.51|0
1585124100000|2020-03-25 08:15:00|1681.55|1681.55|1687.54|1687.54|1690.12|1690.12|1680.92|1680.92|0
1585124400000|2020-03-25 08:20:00|1686.53|1686.53|1682.22|1682.22|1688.7|1688.7|1681.07|1681.07|0
1585124700000|2020-03-25 08:25:00|1681.37|1681.37|1696.61|1696.61|1696.76|1696.76|1677.55|1677.55|0
1585125000000|2020-03-25 08:30:00|1696.8|1696.8|1700.42|1700.42|1709.76|1709.76|1696.8|1696.8|0
1585125300000|2020-03-25 08:35:00|1700.69|1700.69|1705.18|1705.18|1709.39|1709.39|1693.84|1693.84|0
1585125600000|2020-03-25 08:40:00|1705.61|1705.61|1730.29|1730.29|1736.02|1736.02|1698.38|1698.38|0
1585125900000|2020-03-25 08:45:00|1730.41|1730.41|1717.72|1717.72|1730.41|1730.41|1709.77|1709.77|0
1585126200000|2020-03-25 08:50:00|1718.11|1718.11|1718.9|1718.9|1720.73|1720.73|1707.01|1707.01|0
1585126500000|2020-03-25 08:55:00|1718.47|1718.47|1720.18|1720.18|1725.1|1725.1|1712.38|1712.38|0
1585126800000|2020-03-25 09:00:00|1720.8|1720.8|1725.04|1725.04|1729.69|1729.69|1720.8|1720.8|0
1585127100000|2020-03-25 09:05:00|1724.54|1724.54|1730.9|1730.9|1732.76|1732.76|1720.46|1720.46|0
1585127400000|2020-03-25 09:10:00|1732.3|1732.3|1732.32|1732.32|1748.34|1748.34|1731.57|1731.57|0
1585127700000|2020-03-25 09:15:00|1732.76|1732.76|1732.61|1732.61|1742.91|1742.91|1726.87|1726.87|0
1585128000000|2020-03-25 09:20:00|1733.37|1733.37|1731.73|1731.73|1734.58|1734.58|1722.78|1722.78|0
1585128300000|2020-03-25 09:25:00|1731.79|1731.79|1734.33|1734.33|1741.03|1741.03|1725.54|1725.54|0
1585128600000|2020-03-25 09:30:00|1735.66|1735.66|1731.49|1731.49|1739.66|1739.66|1731.24|1731.24|0
1585128900000|2020-03-25 09:35:00|1731.62|1731.62|1730.94|1730.94|1733.29|1733.29|1726.81|1726.81|0
1585129200000|2020-03-25 09:40:00|1730.74|1730.74|1730.41|1730.41|1730.95|1730.95|1724.46|1724.46|0
1585129500000|2020-03-25 09:45:00|1730.54|1730.54|1729.95|1729.95|1733.5|1733.5|1727.32|1727.32|0
1585129800000|2020-03-25 09:50:00|1729.89|1729.89|1717.98|1717.98|1729.93|1729.93|1716.66|1716.66|0
1585130100000|2020-03-25 09:55:00|1717.83|1717.83|1728.43|1728.43|1728.43|1728.43|1717.83|1717.83|0
1585130400000|2020-03-25 10:00:00|1728.3|1728.3|1730.27|1730.27|1730.8|1730.8|1725.69|1725.69|0
1585130700000|2020-03-25 10:05:00|1730.41|1730.41|1713.13|1713.13|1731.17|1731.17|1713.13|1713.13|0
1585131000000|2020-03-25 10:10:00|1713.08|1713.08|1706.79|1706.79|1713.08|1713.08|1703.36|1703.36|0
1585131300000|2020-03-25 10:15:00|1706.22|1706.22|1703.51|1703.51|1707.55|1707.55|1702.53|1702.53|0
1585131600000|2020-03-25 10:20:00|1703.56|1703.56|1699.69|1699.69|1706.37|1706.37|1699.69|1699.69|0
1585131900000|2020-03-25 10:25:00|1698.88|1698.88|1698.57|1698.57|1702.44|1702.44|1696.02|1696.02|0
1585132200000|2020-03-25 10:30:00|1698.2|1698.2|1693.54|1693.54|1698.2|1698.2|1693.2|1693.2|0
1585132500000|2020-03-25 10:35:00|1694.16|1694.16|1687.39|1687.39|1694.16|1694.16|1684.13|1684.13|0
1585132800000|2020-03-25 10:40:00|1687.33|1687.33|1683.43|1683.43|1687.89|1687.89|1680.27|1680.27|0
1585133100000|2020-03-25 10:45:00|1682.93|1682.93|1668.11|1668.11|1682.93|1682.93|1664.44|1664.44|0
1585133400000|2020-03-25 10:50:00|1668.09|1668.09|1651.12|1651.12|1668.35|1668.35|1649.65|1649.65|0
1585133700000|2020-03-25 10:55:00|1651.75|1651.75|1647.5|1647.5|1655.8|1655.8|1647.12|1647.12|0
1585134000000|2020-03-25 11:00:00|1647.9|1647.9|1654.29|1654.29|1654.77|1654.77|1646.1|1646.1|0
1585134300000|2020-03-25 11:05:00|1654.33|1654.33|1663.74|1663.74|1669.15|1669.15|1654.33|1654.33|0
1585134600000|2020-03-25 11:10:00|1663.53|1663.53|1655.16|1655.16|1663.53|1663.53|1654.09|1654.09|0
1585134900000|2020-03-25 11:15:00|1655.3|1655.3|1661.02|1661.02|1662.35|1662.35|1655.3|1655.3|0
1585135200000|2020-03-25 11:20:00|1660.53|1660.53|1667.75|1667.75|1667.82|1667.82|1658.43|1658.43|0
1585135500000|2020-03-25 11:25:00|1667.8|1667.8|1661.05|1661.05|1667.85|1667.85|1660.89|1660.89|0
1585135800000|2020-03-25 11:30:00|1661.25|1661.25|1657.06|1657.06|1663.14|1663.14|1657.06|1657.06|0
1585136100000|2020-03-25 11:35:00|1656.92|1656.92|1659.59|1659.59|1661.45|1661.45|1656.92|1656.92|0
1585136400000|2020-03-25 11:40:00|1659.72|1659.72|1666.21|1666.21|1667.58|1667.58|1659.72|1659.72|0
1585136700000|2020-03-25 11:45:00|1666.33|1666.33|1666.73|1666.73|1668.07|1668.07|1665.2|1665.2|0
1585137000000|2020-03-25 11:50:00|1666.67|1666.67|1658.89|1658.89|1666.9|1666.9|1658.89|1658.89|0
1585137300000|2020-03-25 11:55:00|1658.82|1658.82|1670.06|1670.06|1670.09|1670.09|1657.02|1657.02|0
1585137600000|2020-03-25 12:00:00|1670.17|1670.17|1664.54|1664.54|1671.47|1671.47|1663.93|1663.93|0
1585137900000|2020-03-25 12:05:00|1664.46|1664.46|1667.97|1667.97|1669.66|1669.66|1663.93|1663.93|0
1585138200000|2020-03-25 12:10:00|1667.99|1667.99|1674.84|1674.84|1674.84|1674.84|1667.99|1667.99|0
1585138500000|2020-03-25 12:15:00|1675.22|1675.22|1670.23|1670.23|1675.29|1675.29|1668.57|1668.57|0
1585138800000|2020-03-25 12:20:00|1670.54|1670.54|1661.17|1661.17|1674.83|1674.83|1661.17|1661.17|0
1585139100000|2020-03-25 12:25:00|1661.31|1661.31|1664.21|1664.21|1664.86|1664.86|1657.92|1657.92|0
1585139400000|2020-03-25 12:30:00|1664.38|1664.38|1669.95|1669.95|1671.65|1671.65|1664.38|1664.38|0
1585139700000|2020-03-25 12:35:00|1669.96|1669.96|1665.38|1665.38|1674.03|1674.03|1665.38|1665.38|0
1585140000000|2020-03-25 12:40:00|1665.21|1665.21|1664.78|1664.78|1670.06|1670.06|1664.78|1664.78|0
1585140300000|2020-03-25 12:45:00|1664.53|1664.53|1660.58|1660.58|1664.53|1664.53|1658.2|1658.2|0
1585140600000|2020-03-25 12:50:00|1660.72|1660.72|1660.77|1660.77|1665.41|1665.41|1660.48|1660.48|0
1585140900000|2020-03-25 12:55:00|1660.62|1660.62|1665.29|1665.29|1665.29|1665.29|1658.72|1658.72|0
1585141200000|2020-03-25 13:00:00|1665.52|1665.52|1657.3|1657.3|1666.66|1666.66|1656.76|1656.76|0
1585141500000|2020-03-25 13:05:00|1657.11|1657.11|1662.65|1662.65|1662.65|1662.65|1657.08|1657.08|0
1585141800000|2020-03-25 13:10:00|1662.61|1662.61|1668.44|1668.44|1669.24|1669.24|1659.75|1659.75|0
1585142100000|2020-03-25 13:15:00|1668.13|1668.13|1666.05|1666.05|1668.33|1668.33|1662.32|1662.32|0
1585142400000|2020-03-25 13:20:00|1665.25|1665.25|1669.39|1669.39|1669.77|1669.77|1665.25|1665.25|0
1585142700000|2020-03-25 13:25:00|1669.51|1669.51|1665.7|1665.7|1670.77|1670.77|1665.45|1665.45|0
1585143000000|2020-03-25 13:30:00|1666.08|1666.08|1669.79|1669.79|1669.79|1669.79|1659.45|1659.45|0
1585143300000|2020-03-25 13:35:00|1669.89|1669.89|1672.36|1672.36|1676.02|1676.02|1669.46|1669.46|0
1585143600000|2020-03-25 13:40:00|1672.55|1672.55|1673.35|1673.35|1675.54|1675.54|1669.75|1669.75|0
1585143900000|2020-03-25 13:45:00|1673.41|1673.41|1670.34|1670.34|1675.12|1675.12|1668.91|1668.91|0
1585144200000|2020-03-25 13:50:00|1670.39|1670.39|1668.23|1668.23|1673.42|1673.42|1667.67|1667.67|0
1585144500000|2020-03-25 13:55:00|1668.35|1668.35|1666.1|1666.1|1674.4|1674.4|1665.52|1665.52|0
1585144800000|2020-03-25 14:00:00|1665.95|1665.95|1671.66|1671.66|1676.22|1676.22|1665.61|1665.61|0
1585145100000|2020-03-25 14:05:00|1671.83|1671.83|1671.68|1671.68|1678.37|1678.37|1670.01|1670.01|0
1585145400000|2020-03-25 14:10:00|1671.94|1671.94|1677.92|1677.92|1678.19|1678.19|1671|1671|0
1585145700000|2020-03-25 14:15:00|1677.98|1677.98|1680.72|1680.72|1685.27|1685.27|1677.98|1677.98|0
1585146000000|2020-03-25 14:20:00|1680.86|1680.86|1678.86|1678.86|1682.58|1682.58|1678.86|1678.86|0
1585146300000|2020-03-25 14:25:00|1678.91|1678.91|1687.79|1687.79|1687.81|1687.81|1676.65|1676.65|0
1585146600000|2020-03-25 14:30:00|1687.92|1687.92|1690.35|1690.35|1690.35|1690.35|1685.25|1685.25|0
1585146900000|2020-03-25 14:35:00|1690.37|1690.37|1688.78|1688.78|1692.48|1692.48|1688.25|1688.25|0
1585147200000|2020-03-25 14:40:00|1688.58|1688.58|1686.67|1686.67|1691.01|1691.01|1683.58|1683.58|0
1585147500000|2020-03-25 14:45:00|1686.78|1686.78|1685.45|1685.45|1688.72|1688.72|1681.65|1681.65|0
1585147800000|2020-03-25 14:50:00|1685.55|1685.55|1682.37|1682.37|1688.56|1688.56|1681.81|1681.81|0
1585148100000|2020-03-25 14:55:00|1681.87|1681.87|1693.25|1693.25|1695.3|1695.3|1681.78|1681.78|0
1585148400000|2020-03-25 15:00:00|1693.21|1693.21|1692.49|1692.49|1693.21|1693.21|1687.08|1687.08|0
1585148700000|2020-03-25 15:05:00|1692.54|1692.54|1694.78|1694.78|1698.35|1698.35|1692.46|1692.46|0
1585149000000|2020-03-25 15:10:00|1694.67|1694.67|1695.04|1695.04|1697.91|1697.91|1693.6|1693.6|0
1585149300000|2020-03-25 15:15:00|1695.17|1695.17|1697.94|1697.94|1697.94|1697.94|1690.9|1690.9|0
1585149600000|2020-03-25 15:20:00|1697.81|1697.81|1692.25|1692.25|1698.38|1698.38|1690.36|1690.36|0
1585149900000|2020-03-25 15:25:00|1692.06|1692.06|1698.3|1698.3|1701.1|1701.1|1691.24|1691.24|0
1585150200000|2020-03-25 15:30:00|1698.17|1698.17|1696.47|1696.47|1700.38|1700.38|1694.91|1694.91|0
1585150500000|2020-03-25 15:35:00|1696.59|1696.59|1697.42|1697.42|1702.6|1702.6|1695.79|1695.79|0
1585150800000|2020-03-25 15:40:00|1697.26|1697.26|1700.83|1700.83|1701.78|1701.78|1697.18|1697.18|0
1585151100000|2020-03-25 15:45:00|1701.07|1701.07|1703.05|1703.05|1703.13|1703.13|1697.21|1697.21|0
1585151400000|2020-03-25 15:50:00|1702.89|1702.89|1695.47|1695.47|1702.95|1702.95|1693.82|1693.82|0
1585151700000|2020-03-25 15:55:00|1695.52|1695.52|1697.77|1697.77|1699.72|1699.72|1694.94|1694.94|0
1585152000000|2020-03-25 16:00:00|1697.9|1697.9|1702.5|1702.5|1702.66|1702.66|1697.9|1697.9|0
1585152300000|2020-03-25 16:05:00|1702.31|1702.31|1699.44|1699.44|1702.47|1702.47|1698.27|1698.27|0
1585152600000|2020-03-25 16:10:00|1699.3|1699.3|1704.37|1704.37|1704.37|1704.37|1698.9|1698.9|0
1585152900000|2020-03-25 16:15:00|1704.44|1704.44|1707.89|1707.89|1707.92|1707.92|1704.44|1704.44|0
1585153200000|2020-03-25 16:20:00|1707.94|1707.94|1706.7|1706.7|1708.31|1708.31|1705.4|1705.4|0
1585153500000|2020-03-25 16:25:00|1707.05|1707.05|1710.07|1710.07|1710.07|1710.07|1706.76|1706.76|0
1585210500000|2020-03-26 08:15:00|1683.69|1683.69|1685.66|1685.66|1688.36|1688.36|1682.79|1682.79|0
1585210800000|2020-03-26 08:20:00|1685.75|1685.75|1684.54|1684.54|1688.37|1688.37|1680.76|1680.76|0
1585211100000|2020-03-26 08:25:00|1684.86|1684.86|1685.18|1685.18|1695.83|1695.83|1684.81|1684.81|0
1585211400000|2020-03-26 08:30:00|1685.71|1685.71|1694.24|1694.24|1694.24|1694.24|1685|1685|0
1585211700000|2020-03-26 08:35:00|1695.5|1695.5|1688.18|1688.18|1695.75|1695.75|1685.29|1685.29|0
1585212000000|2020-03-26 08:40:00|1687.9|1687.9|1694.62|1694.62|1694.73|1694.73|1682.03|1682.03|0
1585212300000|2020-03-26 08:45:00|1694.87|1694.87|1696.05|1696.05|1698.47|1698.47|1691.07|1691.07|0
1585212600000|2020-03-26 08:50:00|1695.78|1695.78|1691.08|1691.08|1696.46|1696.46|1690.49|1690.49|0
1585212900000|2020-03-26 08:55:00|1691.18|1691.18|1696.1|1696.1|1697.04|1697.04|1690.46|1690.46|0
1585213200000|2020-03-26 09:00:00|1696.05|1696.05|1692.1|1692.1|1700.66|1700.66|1690.21|1690.21|0
1585213500000|2020-03-26 09:05:00|1692.41|1692.41|1680.57|1680.57|1692.5|1692.5|1679.22|1679.22|0
1585213800000|2020-03-26 09:10:00|1680.95|1680.95|1677.54|1677.54|1686.34|1686.34|1677.54|1677.54|0
1585214100000|2020-03-26 09:15:00|1677.11|1677.11|1683.76|1683.76|1683.76|1683.76|1676.22|1676.22|0
1585214400000|2020-03-26 09:20:00|1684.14|1684.14|1687.79|1687.79|1687.85|1687.85|1680.93|1680.93|0
1585214700000|2020-03-26 09:25:00|1687.91|1687.91|1683.26|1683.26|1688.03|1688.03|1683.05|1683.05|0
1585215000000|2020-03-26 09:30:00|1682.92|1682.92|1685.63|1685.63|1686.15|1686.15|1679.89|1679.89|0
1585215300000|2020-03-26 09:35:00|1686.13|1686.13|1690.3|1690.3|1690.37|1690.37|1686.13|1686.13|0
1585215600000|2020-03-26 09:40:00|1690.11|1690.11|1686.18|1686.18|1692.71|1692.71|1683.86|1683.86|0
1585215900000|2020-03-26 09:45:00|1686.25|1686.25|1692.16|1692.16|1694.32|1694.32|1684.6|1684.6|0
1585216200000|2020-03-26 09:50:00|1692.18|1692.18|1689.14|1689.14|1692.91|1692.91|1689.01|1689.01|0
1585216500000|2020-03-26 09:55:00|1689.33|1689.33|1690.35|1690.35|1692.48|1692.48|1689.33|1689.33|0
1585216800000|2020-03-26 10:00:00|1690.36|1690.36|1688.24|1688.24|1691.32|1691.32|1685.99|1685.99|0
1585217100000|2020-03-26 10:05:00|1688.33|1688.33|1691.16|1691.16|1691.16|1691.16|1686.49|1686.49|0
1585217400000|2020-03-26 10:10:00|1691.11|1691.11|1690.88|1690.88|1693.74|1693.74|1688.5|1688.5|0
1585217700000|2020-03-26 10:15:00|1690.97|1690.97|1689.53|1689.53|1691.91|1691.91|1686.19|1686.19|0
1585218000000|2020-03-26 10:20:00|1689.93|1689.93|1694.34|1694.34|1694.93|1694.93|1689.41|1689.41|0
1585218300000|2020-03-26 10:25:00|1694.38|1694.38|1697.96|1697.96|1699.07|1699.07|1694.26|1694.26|0
1585218600000|2020-03-26 10:30:00|1697.83|1697.83|1699.31|1699.31|1699.69|1699.69|1696.83|1696.83|0
1585218900000|2020-03-26 10:35:00|1699.56|1699.56|1701.64|1701.64|1701.64|1701.64|1696.87|1696.87|0
1585219200000|2020-03-26 10:40:00|1701.26|1701.26|1703.56|1703.56|1704.83|1704.83|1701.08|1701.08|0
1585219500000|2020-03-26 10:45:00|1703.68|1703.68|1708.43|1708.43|1709.48|1709.48|1702.61|1702.61|0
1585219800000|2020-03-26 10:50:00|1708.07|1708.07|1707.51|1707.51|1708.07|1708.07|1704.49|1704.49|0
1585220100000|2020-03-26 10:55:00|1707.01|1707.01|1712.55|1712.55|1712.64|1712.64|1706.7|1706.7|0
1585220400000|2020-03-26 11:00:00|1712.35|1712.35|1702.63|1702.63|1712.35|1712.35|1702.63|1702.63|0
1585220700000|2020-03-26 11:05:00|1702.36|1702.36|1705.82|1705.82|1705.82|1705.82|1699.58|1699.58|0
1585221000000|2020-03-26 11:10:00|1706|1706|1708.18|1708.18|1709.18|1709.18|1705.16|1705.16|0
1585221300000|2020-03-26 11:15:00|1708.08|1708.08|1707.05|1707.05|1708.08|1708.08|1706.25|1706.25|0
1585221600000|2020-03-26 11:20:00|1706.96|1706.96|1708.58|1708.58|1710.84|1710.84|1706.96|1706.96|0
1585221900000|2020-03-26 11:25:00|1708.78|1708.78|1704.24|1704.24|1709.87|1709.87|1704.08|1704.08|0
1585222200000|2020-03-26 11:30:00|1703.93|1703.93|1703.67|1703.67|1705.3|1705.3|1701.91|1701.91|0
1585222500000|2020-03-26 11:35:00|1703.7|1703.7|1706.4|1706.4|1707.57|1707.57|1703.26|1703.26|0
1585222800000|2020-03-26 11:40:00|1706.14|1706.14|1703.41|1703.41|1706.14|1706.14|1702.44|1702.44|0
1585223100000|2020-03-26 11:45:00|1703.29|1703.29|1697.17|1697.17|1703.29|1703.29|1696.32|1696.32|0
1585223400000|2020-03-26 11:50:00|1697.21|1697.21|1699.58|1699.58|1699.58|1699.58|1695.21|1695.21|0
1585223700000|2020-03-26 11:55:00|1699.65|1699.65|1704.91|1704.91|1704.91|1704.91|1698.24|1698.24|0
1585224000000|2020-03-26 12:00:00|1705.77|1705.77|1702.33|1702.33|1707.06|1707.06|1701.1|1701.1|0
1585224300000|2020-03-26 12:05:00|1702.39|1702.39|1695.14|1695.14|1703.82|1703.82|1691.8|1691.8|0
1585224600000|2020-03-26 12:10:00|1695.56|1695.56|1692.83|1692.83|1695.8|1695.8|1692.74|1692.74|0
1585224900000|2020-03-26 12:15:00|1692.89|1692.89|1692.35|1692.35|1693.91|1693.91|1688.97|1688.97|0
1585225200000|2020-03-26 12:20:00|1692.18|1692.18|1686.7|1686.7|1692.18|1692.18|1686.7|1686.7|0
1585225500000|2020-03-26 12:25:00|1686.57|1686.57|1691.15|1691.15|1692.06|1692.06|1685.99|1685.99|0
1585225800000|2020-03-26 12:30:00|1691.13|1691.13|1693.12|1693.12|1696.18|1696.18|1685.36|1685.36|0
1585226100000|2020-03-26 12:35:00|1692.95|1692.95|1693.42|1693.42|1694.39|1694.39|1690.47|1690.47|0
1585226400000|2020-03-26 12:40:00|1693.22|1693.22|1689.21|1689.21|1693.55|1693.55|1689.21|1689.21|0
1585226700000|2020-03-26 12:45:00|1688.87|1688.87|1690.11|1690.11|1690.18|1690.18|1685.76|1685.76|0
1585227000000|2020-03-26 12:50:00|1690.45|1690.45|1692.02|1692.02|1694.02|1694.02|1688.25|1688.25|0
1585227300000|2020-03-26 12:55:00|1692.18|1692.18|1695.39|1695.39|1695.89|1695.89|1691.79|1691.79|0
1585227600000|2020-03-26 13:00:00|1695.45|1695.45|1696.57|1696.57|1696.57|1696.57|1693.64|1693.64|0
1585227900000|2020-03-26 13:05:00|1696.62|1696.62|1701.33|1701.33|1701.33|1701.33|1695.69|1695.69|0
1585228200000|2020-03-26 13:10:00|1701.49|1701.49|1700.22|1700.22|1701.52|1701.52|1698.4|1698.4|0
1585228500000|2020-03-26 13:15:00|1700.28|1700.28|1700.99|1700.99|1700.99|1700.99|1697.77|1697.77|0
1585228800000|2020-03-26 13:20:00|1701.13|1701.13|1703.39|1703.39|1703.7|1703.7|1697.82|1697.82|0
1585229100000|2020-03-26 13:25:00|1703.27|1703.27|1705.91|1705.91|1707.81|1707.81|1703.27|1703.27|0
1585229400000|2020-03-26 13:30:00|1706.1|1706.1|1712.74|1712.74|1716.19|1716.19|1706.1|1706.1|0
1585229700000|2020-03-26 13:35:00|1712.65|1712.65|1716.85|1716.85|1718.26|1718.26|1710.91|1710.91|0
1585230000000|2020-03-26 13:40:00|1716.81|1716.81|1720.69|1720.69|1720.77|1720.77|1716.16|1716.16|0
1585230300000|2020-03-26 13:45:00|1721.16|1721.16|1724.77|1724.77|1725.26|1725.26|1721.16|1721.16|0
1585230600000|2020-03-26 13:50:00|1724.54|1724.54|1724.99|1724.99|1725.73|1725.73|1719.69|1719.69|0
1585230900000|2020-03-26 13:55:00|1725.11|1725.11|1728.18|1728.18|1731.1|1731.1|1724.03|1724.03|0
1585231200000|2020-03-26 14:00:00|1728.51|1728.51|1721.89|1721.89|1730.27|1730.27|1720.36|1720.36|0
1585231500000|2020-03-26 14:05:00|1722.64|1722.64|1727.5|1727.5|1727.58|1727.58|1722.3|1722.3|0
1585231800000|2020-03-26 14:10:00|1727.61|1727.61|1717.09|1717.09|1728.11|1728.11|1716.1|1716.1|0
1585232100000|2020-03-26 14:15:00|1716.86|1716.86|1718.51|1718.51|1721.94|1721.94|1715.17|1715.17|0
1585232400000|2020-03-26 14:20:00|1718.24|1718.24|1716.67|1716.67|1719.67|1719.67|1716.37|1716.37|0
1585232700000|2020-03-26 14:25:00|1716.51|1716.51|1715.13|1715.13|1718.14|1718.14|1713.32|1713.32|0
1585233000000|2020-03-26 14:30:00|1714.76|1714.76|1725.91|1725.91|1726.1|1726.1|1713.46|1713.46|0
1585233300000|2020-03-26 14:35:00|1726.06|1726.06|1726.8|1726.8|1729.14|1729.14|1720.87|1720.87|0
1585233600000|2020-03-26 14:40:00|1726.67|1726.67|1728.36|1728.36|1728.36|1728.36|1723.15|1723.15|0
1585233900000|2020-03-26 14:45:00|1728.44|1728.44|1722.36|1722.36|1729.48|1729.48|1719.35|1719.35|0
1585234200000|2020-03-26 14:50:00|1722.57|1722.57|1717.5|1717.5|1724.33|1724.33|1716.47|1716.47|0
1585234500000|2020-03-26 14:55:00|1717.45|1717.45|1719.08|1719.08|1722.01|1722.01|1715.85|1715.85|0
1585234800000|2020-03-26 15:00:00|1719.46|1719.46|1720.48|1720.48|1721.81|1721.81|1715.11|1715.11|0
1585235100000|2020-03-26 15:05:00|1720.75|1720.75|1720.36|1720.36|1723.25|1723.25|1716.23|1716.23|0
1585235400000|2020-03-26 15:10:00|1720.31|1720.31|1722.71|1722.71|1724.14|1724.14|1717.87|1717.87|0
1585235700000|2020-03-26 15:15:00|1722.9|1722.9|1720.54|1720.54|1723.45|1723.45|1719.32|1719.32|0
1585236000000|2020-03-26 15:20:00|1720.58|1720.58|1723.31|1723.31|1724.45|1724.45|1720.18|1720.18|0
1585236300000|2020-03-26 15:25:00|1723.26|1723.26|1721.29|1721.29|1726.26|1726.26|1718.69|1718.69|0
1585236600000|2020-03-26 15:30:00|1721.28|1721.28|1725.04|1725.04|1725.72|1725.72|1721.14|1721.14|0
1585236900000|2020-03-26 15:35:00|1724.98|1724.98|1725.53|1725.53|1727.43|1727.43|1723.27|1723.27|0
1585237200000|2020-03-26 15:40:00|1725.58|1725.58|1728.51|1728.51|1728.57|1728.57|1725.53|1725.53|0
1585237500000|2020-03-26 15:45:00|1728.79|1728.79|1726.13|1726.13|1729.14|1729.14|1725.74|1725.74|0
1585237800000|2020-03-26 15:50:00|1726.18|1726.18|1725.11|1725.11|1728.08|1728.08|1724.79|1724.79|0
1585238100000|2020-03-26 15:55:00|1725.36|1725.36|1723.68|1723.68|1725.4|1725.4|1720.22|1720.22|0
1585238400000|2020-03-26 16:00:00|1723.72|1723.72|1723.9|1723.9|1726.12|1726.12|1723.5|1723.5|0
1585238700000|2020-03-26 16:05:00|1723.84|1723.84|1724.09|1724.09|1724.79|1724.79|1721.47|1721.47|0
1585239000000|2020-03-26 16:10:00|1724.02|1724.02|1724.59|1724.59|1725.07|1725.07|1722.28|1722.28|0
1585239300000|2020-03-26 16:15:00|1724.64|1724.64|1727.46|1727.46|1727.61|1727.61|1722.85|1722.85|0
1585239600000|2020-03-26 16:20:00|1727.42|1727.42|1737.89|1737.89|1737.96|1737.96|1727.14|1727.14|0
1585239900000|2020-03-26 16:25:00|1738.06|1738.06|1744.49|1744.49|1746.97|1746.97|1738.06|1738.06|0
1585296900000|2020-03-27 08:15:00|1695.06|1695.06|1681.77|1681.77|1695.88|1695.88|1677.39|1677.39|0
1585297200000|2020-03-27 08:20:00|1683.56|1683.56|1689.47|1689.47|1689.47|1689.47|1680.6|1680.6|0
1585297500000|2020-03-27 08:25:00|1689.25|1689.25|1695.36|1695.36|1695.36|1695.36|1685.88|1685.88|0
1585297800000|2020-03-27 08:30:00|1695.17|1695.17|1691.9|1691.9|1696.09|1696.09|1688.91|1688.91|0
1585298100000|2020-03-27 08:35:00|1692.28|1692.28|1690.28|1690.28|1693.66|1693.66|1690.21|1690.21|0
1585298400000|2020-03-27 08:40:00|1690.39|1690.39|1688.05|1688.05|1690.96|1690.96|1687.04|1687.04|0
1585298700000|2020-03-27 08:45:00|1688.31|1688.31|1688.08|1688.08|1690.44|1690.44|1686.12|1686.12|0
1585299000000|2020-03-27 08:50:00|1688.45|1688.45|1683.43|1683.43|1688.45|1688.45|1678.98|1678.98|0
1585299300000|2020-03-27 08:55:00|1683.49|1683.49|1680.43|1680.43|1683.72|1683.72|1679.75|1679.75|0
1585299600000|2020-03-27 09:00:00|1680.47|1680.47|1681.23|1681.23|1686.29|1686.29|1680.47|1680.47|0
1585299900000|2020-03-27 09:05:00|1681.07|1681.07|1682.18|1682.18|1684.59|1684.59|1680.05|1680.05|0
1585300200000|2020-03-27 09:10:00|1681.97|1681.97|1678.81|1678.81|1683.82|1683.82|1677.16|1677.16|0
1585300500000|2020-03-27 09:15:00|1678.64|1678.64|1674.11|1674.11|1679.87|1679.87|1674.11|1674.11|0
1585300800000|2020-03-27 09:20:00|1674.3|1674.3|1674.97|1674.97|1677.33|1677.33|1674.09|1674.09|0
1585301100000|2020-03-27 09:25:00|1675.24|1675.24|1678.83|1678.83|1679.11|1679.11|1674|1674|0
1585301400000|2020-03-27 09:30:00|1678.67|1678.67|1676.27|1676.27|1678.94|1678.94|1674.86|1674.86|0
1585301700000|2020-03-27 09:35:00|1676.18|1676.18|1678.94|1678.94|1678.94|1678.94|1675.86|1675.86|0
1585302000000|2020-03-27 09:40:00|1679.03|1679.03|1685.19|1685.19|1685.19|1685.19|1678.36|1678.36|0
1585302300000|2020-03-27 09:45:00|1685.3|1685.3|1687.65|1687.65|1687.65|1687.65|1684.64|1684.64|0
1585302600000|2020-03-27 09:50:00|1687.54|1687.54|1682.11|1682.11|1688.4|1688.4|1682.1|1682.1|0
1585302900000|2020-03-27 09:55:00|1681.83|1681.83|1682.77|1682.77|1683.15|1683.15|1681.5|1681.5|0
1585303200000|2020-03-27 10:00:00|1682.61|1682.61|1680.93|1680.93|1683.18|1683.18|1679.51|1679.51|0
1585303500000|2020-03-27 10:05:00|1680.8|1680.8|1677.91|1677.91|1681.02|1681.02|1677.87|1677.87|0
1585303800000|2020-03-27 10:10:00|1677.97|1677.97|1677.99|1677.99|1678.77|1678.77|1675.36|1675.36|0
1585304100000|2020-03-27 10:15:00|1677.79|1677.79|1677.5|1677.5|1679.38|1679.38|1677|1677|0
1585304400000|2020-03-27 10:20:00|1677.67|1677.67|1675.91|1675.91|1679.44|1679.44|1675.77|1675.77|0
1585304700000|2020-03-27 10:25:00|1676.44|1676.44|1676.83|1676.83|1678.16|1678.16|1675.43|1675.43|0
1585305000000|2020-03-27 10:30:00|1676.79|1676.79|1678.63|1678.63|1678.63|1678.63|1675.15|1675.15|0
1585305300000|2020-03-27 10:35:00|1678.5|1678.5|1676.48|1676.48|1679.76|1679.76|1676.46|1676.46|0
1585305600000|2020-03-27 10:40:00|1676.56|1676.56|1675.99|1675.99|1677.47|1677.47|1674.29|1674.29|0
1585305900000|2020-03-27 10:45:00|1675.78|1675.78|1676.28|1676.28|1677.32|1677.32|1675.42|1675.42|0
1585306200000|2020-03-27 10:50:00|1676.05|1676.05|1672.99|1672.99|1676.14|1676.14|1672.18|1672.18|0
1585306500000|2020-03-27 10:55:00|1673.05|1673.05|1669.16|1669.16|1674.43|1674.43|1669.16|1669.16|0
1585306800000|2020-03-27 11:00:00|1669.02|1669.02|1672|1672|1672.38|1672.38|1669.02|1669.02|0
1585307100000|2020-03-27 11:05:00|1671.83|1671.83|1667.6|1667.6|1671.83|1671.83|1667.44|1667.44|0
1585307400000|2020-03-27 11:10:00|1667.72|1667.72|1665.45|1665.45|1667.72|1667.72|1665.3|1665.3|0
1585307700000|2020-03-27 11:15:00|1665.52|1665.52|1666.19|1666.19|1666.26|1666.26|1662.39|1662.39|0
1585308000000|2020-03-27 11:20:00|1666.12|1666.12|1665.07|1665.07|1666.15|1666.15|1665.06|1665.06|0
1585308300000|2020-03-27 11:25:00|1665.19|1665.19|1662.56|1662.56|1666.82|1666.82|1662.56|1662.56|0
1585308600000|2020-03-27 11:30:00|1662.94|1662.94|1656.39|1656.39|1662.94|1662.94|1656.18|1656.18|0
1585308900000|2020-03-27 11:35:00|1656.32|1656.32|1653.64|1653.64|1656.32|1656.32|1653.09|1653.09|0
1585309200000|2020-03-27 11:40:00|1653.26|1653.26|1652.9|1652.9|1653.66|1653.66|1650.38|1650.38|0
1585309500000|2020-03-27 11:45:00|1653.16|1653.16|1647.79|1647.79|1653.24|1653.24|1647.11|1647.11|0
1585309800000|2020-03-27 11:50:00|1647.77|1647.77|1645.02|1645.02|1647.79|1647.79|1643.51|1643.51|0
1585310100000|2020-03-27 11:55:00|1644.97|1644.97|1648.45|1648.45|1648.45|1648.45|1643.64|1643.64|0
1585310400000|2020-03-27 12:00:00|1648.99|1648.99|1647.68|1647.68|1651.19|1651.19|1646.23|1646.23|0
1585310700000|2020-03-27 12:05:00|1647.56|1647.56|1648.1|1648.1|1650.07|1650.07|1646.88|1646.88|0
1585311000000|2020-03-27 12:10:00|1648.16|1648.16|1644.28|1644.28|1649.06|1649.06|1644.28|1644.28|0
1585311300000|2020-03-27 12:15:00|1644.45|1644.45|1646.64|1646.64|1646.87|1646.87|1644.19|1644.19|0
1585311600000|2020-03-27 12:20:00|1646.39|1646.39|1642.56|1642.56|1646.88|1646.88|1641.81|1641.81|0
1585311900000|2020-03-27 12:25:00|1642.94|1642.94|1645.71|1645.71|1645.71|1645.71|1642.94|1642.94|0
1585312200000|2020-03-27 12:30:00|1645.98|1645.98|1645.59|1645.59|1647.31|1647.31|1644.56|1644.56|0
1585312500000|2020-03-27 12:35:00|1645.23|1645.23|1646.08|1646.08|1649.53|1649.53|1645.23|1645.23|0
1585312800000|2020-03-27 12:40:00|1646.14|1646.14|1646.57|1646.57|1648.32|1648.32|1645.54|1645.54|0
1585313100000|2020-03-27 12:45:00|1646.17|1646.17|1640.24|1640.24|1646.53|1646.53|1639.91|1639.91|0
1585313400000|2020-03-27 12:50:00|1640.3|1640.3|1636.01|1636.01|1640.33|1640.33|1636.01|1636.01|0
1585313700000|2020-03-27 12:55:00|1636.24|1636.24|1633.92|1633.92|1636.32|1636.32|1632.96|1632.96|0
1585314000000|2020-03-27 13:00:00|1633.86|1633.86|1631.85|1631.85|1635.63|1635.63|1631.77|1631.77|0
1585314300000|2020-03-27 13:05:00|1631.7|1631.7|1632.42|1632.42|1632.48|1632.48|1630.5|1630.5|0
1585314600000|2020-03-27 13:10:00|1632.8|1632.8|1631.76|1631.76|1634.18|1634.18|1631.76|1631.76|0
1585314900000|2020-03-27 13:15:00|1631.82|1631.82|1633.95|1633.95|1634.5|1634.5|1631.82|1631.82|0
1585315200000|2020-03-27 13:20:00|1633.89|1633.89|1633.03|1633.03|1635.03|1635.03|1632.1|1632.1|0
1585315500000|2020-03-27 13:25:00|1632.89|1632.89|1639.43|1639.43|1640.41|1640.41|1632.27|1632.27|0
1585315800000|2020-03-27 13:30:00|1639.6|1639.6|1640.32|1640.32|1641.27|1641.27|1637.3|1637.3|0
1585316100000|2020-03-27 13:35:00|1640.4|1640.4|1642.24|1642.24|1644.24|1644.24|1639.01|1639.01|0
1585316400000|2020-03-27 13:40:00|1642.04|1642.04|1636.05|1636.05|1642.04|1642.04|1633.48|1633.48|0
1585316700000|2020-03-27 13:45:00|1636.3|1636.3|1637.38|1637.38|1637.38|1637.38|1634.65|1634.65|0
1585317000000|2020-03-27 13:50:00|1637.42|1637.42|1639.05|1639.05|1642.51|1642.51|1637.42|1637.42|0
1585317300000|2020-03-27 13:55:00|1639.42|1639.42|1642.58|1642.58|1644.94|1644.94|1638.98|1638.98|0
1585317600000|2020-03-27 14:00:00|1641.78|1641.78|1639.33|1639.33|1644.85|1644.85|1639.33|1639.33|0
1585317900000|2020-03-27 14:05:00|1639.24|1639.24|1639.8|1639.8|1641.22|1641.22|1638.62|1638.62|0
1585318200000|2020-03-27 14:10:00|1639.93|1639.93|1641.19|1641.19|1642.82|1642.82|1639.93|1639.93|0
1585318500000|2020-03-27 14:15:00|1641.27|1641.27|1637.67|1637.67|1641.27|1641.27|1636.54|1636.54|0
1585318800000|2020-03-27 14:20:00|1637.93|1637.93|1638.38|1638.38|1639.59|1639.59|1637.41|1637.41|0
1585319100000|2020-03-27 14:25:00|1638.55|1638.55|1637.81|1637.81|1640.29|1640.29|1637.71|1637.71|0
1585319400000|2020-03-27 14:30:00|1637.9|1637.9|1630.75|1630.75|1637.94|1637.94|1629.77|1629.77|0
1585319700000|2020-03-27 14:35:00|1630.53|1630.53|1627.72|1627.72|1631.03|1631.03|1626.69|1626.69|0
1585320000000|2020-03-27 14:40:00|1627.62|1627.62|1627.24|1627.24|1629.48|1629.48|1626.24|1626.24|0
1585320300000|2020-03-27 14:45:00|1626.93|1626.93|1621.44|1621.44|1626.93|1626.93|1617.11|1617.11|0
1585320600000|2020-03-27 14:50:00|1621.11|1621.11|1620.18|1620.18|1621.15|1621.15|1616.8|1616.8|0
1585320900000|2020-03-27 14:55:00|1620.31|1620.31|1616|1616|1620.77|1620.77|1615.81|1615.81|0
1585321200000|2020-03-27 15:00:00|1615.72|1615.72|1623.65|1623.65|1623.65|1623.65|1615.72|1615.72|0
1585321500000|2020-03-27 15:05:00|1623.76|1623.76|1630.1|1630.1|1630.1|1630.1|1621.66|1621.66|0
1585321800000|2020-03-27 15:10:00|1629.99|1629.99|1631.33|1631.33|1632.29|1632.29|1628.96|1628.96|0
1585322100000|2020-03-27 15:15:00|1631.25|1631.25|1631.21|1631.21|1634.33|1634.33|1630.1|1630.1|0
1585322400000|2020-03-27 15:20:00|1631.17|1631.17|1635.79|1635.79|1636.08|1636.08|1630.37|1630.37|0
1585322700000|2020-03-27 15:25:00|1635.6|1635.6|1631.46|1631.46|1636.53|1636.53|1630.69|1630.69|0
1585323000000|2020-03-27 15:30:00|1631.54|1631.54|1629.67|1629.67|1632.6|1632.6|1628.46|1628.46|0
1585323300000|2020-03-27 15:35:00|1629.64|1629.64|1624.92|1624.92|1630.49|1630.49|1624.81|1624.81|0
1585323600000|2020-03-27 15:40:00|1624.95|1624.95|1622.39|1622.39|1627.79|1627.79|1621.07|1621.07|0
1585323900000|2020-03-27 15:45:00|1622.26|1622.26|1620.25|1620.25|1622.66|1622.66|1616.51|1616.51|0
1585324200000|2020-03-27 15:50:00|1620.33|1620.33|1622.69|1622.69|1624.12|1624.12|1620.33|1620.33|0
1585324500000|2020-03-27 15:55:00|1622.82|1622.82|1617.86|1617.86|1623.45|1623.45|1617.39|1617.39|0
1585324800000|2020-03-27 16:00:00|1617.76|1617.76|1621.03|1621.03|1622.45|1622.45|1617.63|1617.63|0
1585325100000|2020-03-27 16:05:00|1621.24|1621.24|1619.85|1619.85|1622.33|1622.33|1619.4|1619.4|0
1585325400000|2020-03-27 16:10:00|1619.9|1619.9|1618.76|1618.76|1622.97|1622.97|1618.76|1618.76|0
1585325700000|2020-03-27 16:15:00|1618.83|1618.83|1622.07|1622.07|1622.54|1622.54|1616.8|1616.8|0
1585326000000|2020-03-27 16:20:00|1622.13|1622.13|1617.59|1617.59|1622.61|1622.61|1616.07|1616.07|0
1585326300000|2020-03-27 16:25:00|1617.61|1617.61|1620.91|1620.91|1620.94|1620.94|1615.21|1615.21|0
1585552500000|2020-03-30 07:15:00|1581.14|1581.14|1568.94|1568.94|1581.14|1581.14|1567.44|1567.44|0
1585552800000|2020-03-30 07:20:00|1568.46|1568.46|1566.64|1566.64|1580.26|1580.26|1563.64|1563.64|0
1585553100000|2020-03-30 07:25:00|1566.77|1566.77|1567.85|1567.85|1568.91|1568.91|1560.25|1560.25|0
1585553400000|2020-03-30 07:30:00|1567.45|1567.45|1566.52|1566.52|1571.71|1571.71|1562.67|1562.67|0
1585553700000|2020-03-30 07:35:00|1566.45|1566.45|1561.15|1561.15|1568.36|1568.36|1558.55|1558.55|0
1585554000000|2020-03-30 07:40:00|1560.81|1560.81|1559.2|1559.2|1564.64|1564.64|1558.8|1558.8|0
1585554300000|2020-03-30 07:45:00|1559.22|1559.22|1555.05|1555.05|1559.27|1559.27|1550.88|1550.88|0
1585554600000|2020-03-30 07:50:00|1555.27|1555.27|1551.79|1551.79|1556.56|1556.56|1549.94|1549.94|0
1585554900000|2020-03-30 07:55:00|1551.49|1551.49|1547.41|1547.41|1552.06|1552.06|1544.86|1544.86|0
1585555200000|2020-03-30 08:00:00|1548.21|1548.21|1557.96|1557.96|1559.03|1559.03|1547.52|1547.52|0
1585555500000|2020-03-30 08:05:00|1557.54|1557.54|1565.41|1565.41|1565.41|1565.41|1556.47|1556.47|0
1585555800000|2020-03-30 08:10:00|1565.1|1565.1|1567|1567|1569.19|1569.19|1562.58|1562.58|0
1585556100000|2020-03-30 08:15:00|1567.17|1567.17|1562.49|1562.49|1567.21|1567.21|1560.67|1560.67|0
1585556400000|2020-03-30 08:20:00|1562.66|1562.66|1555.95|1555.95|1563|1563|1554.35|1554.35|0
1585556700000|2020-03-30 08:25:00|1556.08|1556.08|1558.39|1558.39|1558.94|1558.94|1553.3|1553.3|0
1585557000000|2020-03-30 08:30:00|1558.35|1558.35|1558.92|1558.92|1560.98|1560.98|1555.81|1555.81|0
1585557300000|2020-03-30 08:35:00|1558.39|1558.39|1559.57|1559.57|1560.89|1560.89|1556.13|1556.13|0
1585557600000|2020-03-30 08:40:00|1559.68|1559.68|1564.17|1564.17|1564.28|1564.28|1559.66|1559.66|0
1585557900000|2020-03-30 08:45:00|1564.06|1564.06|1564.95|1564.95|1567.27|1567.27|1563.32|1563.32|0
1585558200000|2020-03-30 08:50:00|1564.99|1564.99|1564.49|1564.49|1568.73|1568.73|1563.09|1563.09|0
1585558500000|2020-03-30 08:55:00|1564.11|1564.11|1568.16|1568.16|1568.16|1568.16|1562.41|1562.41|0
1585558800000|2020-03-30 09:00:00|1568.58|1568.58|1568.37|1568.37|1569.73|1569.73|1567.72|1567.72|0
1585559100000|2020-03-30 09:05:00|1568.51|1568.51|1573.49|1573.49|1574.19|1574.19|1568.51|1568.51|0
1585559400000|2020-03-30 09:10:00|1573.43|1573.43|1576.45|1576.45|1576.64|1576.64|1572.64|1572.64|0
1585559700000|2020-03-30 09:15:00|1576.53|1576.53|1575.87|1575.87|1576.61|1576.61|1574.58|1574.58|0
1585560000000|2020-03-30 09:20:00|1575.98|1575.98|1584.49|1584.49|1584.49|1584.49|1575.98|1575.98|0
1585560300000|2020-03-30 09:25:00|1585.18|1585.18|1585|1585|1585.27|1585.27|1581.6|1581.6|0
1585560600000|2020-03-30 09:30:00|1584.81|1584.81|1585.17|1585.17|1585.17|1585.17|1583.05|1583.05|0
1585560900000|2020-03-30 09:35:00|1585.29|1585.29|1587.26|1587.26|1587.87|1587.87|1584.22|1584.22|0
1585561200000|2020-03-30 09:40:00|1587.36|1587.36|1578.83|1578.83|1588.28|1588.28|1578.5|1578.5|0
1585561500000|2020-03-30 09:45:00|1578.94|1578.94|1572.89|1572.89|1579.05|1579.05|1572.68|1572.68|0
1585561800000|2020-03-30 09:50:00|1572.97|1572.97|1571.21|1571.21|1573.33|1573.33|1570.83|1570.83|0
1585562100000|2020-03-30 09:55:00|1571.26|1571.26|1573.73|1573.73|1575.33|1575.33|1570.82|1570.82|0
1585562400000|2020-03-30 10:00:00|1573.79|1573.79|1575.18|1575.18|1576.65|1576.65|1573.66|1573.66|0
1585562700000|2020-03-30 10:05:00|1575.35|1575.35|1576.84|1576.84|1576.84|1576.84|1572.18|1572.18|0
1585563000000|2020-03-30 10:10:00|1577.25|1577.25|1574.44|1574.44|1577.77|1577.77|1573.72|1573.72|0
1585563300000|2020-03-30 10:15:00|1574.5|1574.5|1568.05|1568.05|1574.5|1574.5|1567.49|1567.49|0
1585563600000|2020-03-30 10:20:00|1568.13|1568.13|1565.25|1565.25|1568.45|1568.45|1565.25|1565.25|0
1585563900000|2020-03-30 10:25:00|1564.94|1564.94|1569.09|1569.09|1569.23|1569.23|1563.68|1563.68|0
1585564200000|2020-03-30 10:30:00|1569.17|1569.17|1568.67|1568.67|1571.25|1571.25|1568.67|1568.67|0
1585564500000|2020-03-30 10:35:00|1568.54|1568.54|1565.6|1565.6|1570.81|1570.81|1565.6|1565.6|0
1585564800000|2020-03-30 10:40:00|1565.64|1565.64|1567.05|1567.05|1568.54|1568.54|1565.64|1565.64|0
1585565100000|2020-03-30 10:45:00|1567.11|1567.11|1559.85|1559.85|1567.46|1567.46|1559.39|1559.39|0
1585565400000|2020-03-30 10:50:00|1559.73|1559.73|1557.57|1557.57|1562.26|1562.26|1557.25|1557.25|0
1585565700000|2020-03-30 10:55:00|1557.44|1557.44|1555.71|1555.71|1558.44|1558.44|1554.19|1554.19|0
1585566000000|2020-03-30 11:00:00|1556.01|1556.01|1564.3|1564.3|1564.3|1564.3|1554.35|1554.35|0
1585566300000|2020-03-30 11:05:00|1564.5|1564.5|1565.28|1565.28|1567.29|1567.29|1563.36|1563.36|0
1585566600000|2020-03-30 11:10:00|1565.21|1565.21|1564.33|1564.33|1567.54|1567.54|1563.37|1563.37|0
1585566900000|2020-03-30 11:15:00|1564.04|1564.04|1565.69|1565.69|1565.85|1565.85|1563.35|1563.35|0
1585567200000|2020-03-30 11:20:00|1565.16|1565.16|1567.68|1567.68|1567.68|1567.68|1563.57|1563.57|0
1585567500000|2020-03-30 11:25:00|1567.5|1567.5|1565.33|1565.33|1567.5|1567.5|1562.98|1562.98|0
1585567800000|2020-03-30 11:30:00|1565.35|1565.35|1562.17|1562.17|1566.42|1566.42|1562.17|1562.17|0
1585568100000|2020-03-30 11:35:00|1562.06|1562.06|1567.54|1567.54|1567.62|1567.62|1561.64|1561.64|0
1585568400000|2020-03-30 11:40:00|1567.6|1567.6|1566.71|1566.71|1567.99|1567.99|1564.66|1564.66|0
1585568700000|2020-03-30 11:45:00|1566.56|1566.56|1571.43|1571.43|1571.59|1571.59|1566.56|1566.56|0
1585569000000|2020-03-30 11:50:00|1571.69|1571.69|1573.51|1573.51|1574.29|1574.29|1571.54|1571.54|0
1585569300000|2020-03-30 11:55:00|1573.55|1573.55|1572.3|1572.3|1573.55|1573.55|1571.49|1571.49|0
1585569600000|2020-03-30 12:00:00|1571.99|1571.99|1575.23|1575.23|1575.27|1575.27|1571.77|1571.77|0
1585569900000|2020-03-30 12:05:00|1575.11|1575.11|1580.79|1580.79|1580.79|1580.79|1574.64|1574.64|0
1585570200000|2020-03-30 12:10:00|1580.9|1580.9|1587.14|1587.14|1587.9|1587.9|1580.9|1580.9|0
1585570500000|2020-03-30 12:15:00|1587.25|1587.25|1597.77|1597.77|1597.93|1597.93|1587.25|1587.25|0
1585570800000|2020-03-30 12:20:00|1597.97|1597.97|1603|1603|1603|1603|1596.98|1596.98|0
1585571100000|2020-03-30 12:25:00|1603.47|1603.47|1610.55|1610.55|1610.55|1610.55|1603.03|1603.03|0
1585571400000|2020-03-30 12:30:00|1610.51|1610.51|1604.25|1604.25|1610.6|1610.6|1603.18|1603.18|0
1585571700000|2020-03-30 12:35:00|1603.94|1603.94|1605.3|1605.3|1606.2|1606.2|1603.33|1603.33|0
1585572000000|2020-03-30 12:40:00|1605.36|1605.36|1602.63|1602.63|1606.13|1606.13|1602.4|1602.4|0
1585572300000|2020-03-30 12:45:00|1601.54|1601.54|1596.06|1596.06|1602.28|1602.28|1596.06|1596.06|0
1585572600000|2020-03-30 12:50:00|1596.01|1596.01|1594.09|1594.09|1596.01|1596.01|1591.53|1591.53|0
1585572900000|2020-03-30 12:55:00|1594.53|1594.53|1590.78|1590.78|1594.65|1594.65|1589.33|1589.33|0
1585573200000|2020-03-30 13:00:00|1590.96|1590.96|1588.29|1588.29|1592.43|1592.43|1587.87|1587.87|0
1585573500000|2020-03-30 13:05:00|1588.48|1588.48|1588.04|1588.04|1590.01|1590.01|1586.17|1586.17|0
1585573800000|2020-03-30 13:10:00|1587.8|1587.8|1589.6|1589.6|1589.91|1589.91|1587.49|1587.49|0
1585574100000|2020-03-30 13:15:00|1589.65|1589.65|1585.91|1585.91|1590.42|1590.42|1585.91|1585.91|0
1585574400000|2020-03-30 13:20:00|1586.17|1586.17|1588.05|1588.05|1590.18|1590.18|1586|1586|0
1585574700000|2020-03-30 13:25:00|1588.11|1588.11|1591.23|1591.23|1592.67|1592.67|1588.11|1588.11|0
1585575000000|2020-03-30 13:30:00|1591.05|1591.05|1591.88|1591.88|1593.32|1593.32|1590.81|1590.81|0
1585575300000|2020-03-30 13:35:00|1591.81|1591.81|1588.13|1588.13|1593.26|1593.26|1588.1|1588.1|0
1585575600000|2020-03-30 13:40:00|1588.09|1588.09|1588.06|1588.06|1588.44|1588.44|1585.25|1585.25|0
1585575900000|2020-03-30 13:45:00|1587.95|1587.95|1586.87|1586.87|1587.95|1587.95|1585.25|1585.25|0
1585576200000|2020-03-30 13:50:00|1586.98|1586.98|1586.37|1586.37|1588.72|1588.72|1585.46|1585.46|0
1585576500000|2020-03-30 13:55:00|1586.48|1586.48|1587.28|1587.28|1591.12|1591.12|1586.48|1586.48|0
1585576800000|2020-03-30 14:00:00|1587.41|1587.41|1588.15|1588.15|1588.99|1588.99|1584.63|1584.63|0
1585577100000|2020-03-30 14:05:00|1588.11|1588.11|1586.71|1586.71|1588.46|1588.46|1585.39|1585.39|0
1585577400000|2020-03-30 14:10:00|1586.52|1586.52|1588.66|1588.66|1589.29|1589.29|1583.79|1583.79|0
1585577700000|2020-03-30 14:15:00|1588.64|1588.64|1587.6|1587.6|1590.53|1590.53|1587.45|1587.45|0
1585578000000|2020-03-30 14:20:00|1587.74|1587.74|1592.44|1592.44|1592.44|1592.44|1587.74|1587.74|0
1585578300000|2020-03-30 14:25:00|1592.46|1592.46|1592.29|1592.29|1593.93|1593.93|1590.89|1590.89|0
1585578600000|2020-03-30 14:30:00|1592.36|1592.36|1594.71|1594.71|1594.71|1594.71|1591.96|1591.96|0
1585578900000|2020-03-30 14:35:00|1594.81|1594.81|1594.87|1594.87|1596.99|1596.99|1594.81|1594.81|0
1585579200000|2020-03-30 14:40:00|1594.73|1594.73|1594.93|1594.93|1595.34|1595.34|1592.13|1592.13|0
1585579500000|2020-03-30 14:45:00|1594.96|1594.96|1591.99|1591.99|1595.14|1595.14|1590.9|1590.9|0
1585579800000|2020-03-30 14:50:00|1591.9|1591.9|1591.7|1591.7|1591.91|1591.91|1590.4|1590.4|0
1585580100000|2020-03-30 14:55:00|1591.73|1591.73|1590.46|1590.46|1592.82|1592.82|1589.3|1589.3|0
1585580400000|2020-03-30 15:00:00|1590.35|1590.35|1591.67|1591.67|1591.99|1591.99|1588.92|1588.92|0
1585580700000|2020-03-30 15:05:00|1591.68|1591.68|1596.41|1596.41|1597.15|1597.15|1590.87|1590.87|0
1585581000000|2020-03-30 15:10:00|1596.52|1596.52|1597.69|1597.69|1598.91|1598.91|1595.79|1595.79|0
1585581300000|2020-03-30 15:15:00|1597.65|1597.65|1600.8|1600.8|1600.86|1600.86|1596.31|1596.31|0
1585581600000|2020-03-30 15:20:00|1600.79|1600.79|1603.76|1603.76|1603.8|1603.8|1600.59|1600.59|0
1585581900000|2020-03-30 15:25:00|1604.03|1604.03|1600.2|1600.2|1604.17|1604.17|1598.36|1598.36|0
1585638900000|2020-03-31 07:15:00|1642.64|1642.64|1647.67|1647.67|1647.67|1647.67|1642.23|1642.23|0
1585639200000|2020-03-31 07:20:00|1647.33|1647.33|1654.41|1654.41|1656.08|1656.08|1647.05|1647.05|0
1585639500000|2020-03-31 07:25:00|1654.03|1654.03|1655.61|1655.61|1656.49|1656.49|1650.44|1650.44|0
1585639800000|2020-03-31 07:30:00|1655.55|1655.55|1658.33|1658.33|1662.13|1662.13|1654.54|1654.54|0
1585640100000|2020-03-31 07:35:00|1658.06|1658.06|1651.4|1651.4|1658.79|1658.79|1651.4|1651.4|0
1585640400000|2020-03-31 07:40:00|1651.34|1651.34|1645.9|1645.9|1651.34|1651.34|1644.83|1644.83|0
1585640700000|2020-03-31 07:45:00|1645.55|1645.55|1646.44|1646.44|1648.64|1648.64|1645.01|1645.01|0
1585641000000|2020-03-31 07:50:00|1646.75|1646.75|1643.49|1643.49|1648.68|1648.68|1643.06|1643.06|0
1585641300000|2020-03-31 07:55:00|1643.34|1643.34|1642.32|1642.32|1644.18|1644.18|1640.97|1640.97|0
1585641600000|2020-03-31 08:00:00|1642.3|1642.3|1636.43|1636.43|1643.04|1643.04|1634.36|1634.36|0
1585641900000|2020-03-31 08:05:00|1636.58|1636.58|1637.94|1637.94|1638.33|1638.33|1635.21|1635.21|0
1585642200000|2020-03-31 08:10:00|1637.81|1637.81|1637.71|1637.71|1641.07|1641.07|1637.42|1637.42|0
1585642500000|2020-03-31 08:15:00|1637.52|1637.52|1633.41|1633.41|1637.88|1637.88|1633.08|1633.08|0
1585642800000|2020-03-31 08:20:00|1632.84|1632.84|1632.73|1632.73|1635.39|1635.39|1632.54|1632.54|0
1585643100000|2020-03-31 08:25:00|1632.83|1632.83|1631.69|1631.69|1634.17|1634.17|1629.99|1629.99|0
1585643400000|2020-03-31 08:30:00|1631.65|1631.65|1625.77|1625.77|1631.65|1631.65|1625.16|1625.16|0
1585643700000|2020-03-31 08:35:00|1626.15|1626.15|1620.24|1620.24|1626.41|1626.41|1618.53|1618.53|0
1585644000000|2020-03-31 08:40:00|1620.2|1620.2|1621.36|1621.36|1622.4|1622.4|1620.19|1620.19|0
1585644300000|2020-03-31 08:45:00|1621.24|1621.24|1621.51|1621.51|1621.71|1621.71|1618.25|1618.25|0
1585644600000|2020-03-31 08:50:00|1621|1621|1621.26|1621.26|1622.4|1622.4|1620.66|1620.66|0
1585644900000|2020-03-31 08:55:00|1621.16|1621.16|1619.27|1619.27|1622.93|1622.93|1619.21|1619.21|0
1585645200000|2020-03-31 09:00:00|1619.2|1619.2|1616.9|1616.9|1619.49|1619.49|1616.74|1616.74|0
1585645500000|2020-03-31 09:05:00|1616.92|1616.92|1613.89|1613.89|1616.92|1616.92|1613.89|1613.89|0
1585645800000|2020-03-31 09:10:00|1613.95|1613.95|1617.18|1617.18|1617.21|1617.21|1613.67|1613.67|0
1585646100000|2020-03-31 09:15:00|1616.84|1616.84|1620.56|1620.56|1620.8|1620.8|1614.9|1614.9|0
1585646400000|2020-03-31 09:20:00|1619.87|1619.87|1619.93|1619.93|1621.85|1621.85|1618.99|1618.99|0
1585646700000|2020-03-31 09:25:00|1619.68|1619.68|1624.4|1624.4|1624.4|1624.4|1619.01|1619.01|0
1585647000000|2020-03-31 09:30:00|1623.96|1623.96|1625.82|1625.82|1625.82|1625.82|1622.19|1622.19|0
1585647300000|2020-03-31 09:35:00|1625.97|1625.97|1628.44|1628.44|1628.84|1628.84|1625.19|1625.19|0
1585647600000|2020-03-31 09:40:00|1628.59|1628.59|1628.69|1628.69|1629.89|1629.89|1626.89|1626.89|0
1585647900000|2020-03-31 09:45:00|1628.4|1628.4|1627.36|1627.36|1628.7|1628.7|1625.6|1625.6|0
1585648200000|2020-03-31 09:50:00|1627.42|1627.42|1629.44|1629.44|1629.51|1629.51|1627.24|1627.24|0
1585648500000|2020-03-31 09:55:00|1629.23|1629.23|1629.89|1629.89|1630.85|1630.85|1628.49|1628.49|0
1585648800000|2020-03-31 10:00:00|1629.64|1629.64|1625.17|1625.17|1629.88|1629.88|1625.17|1625.17|0
1585649100000|2020-03-31 10:05:00|1625.12|1625.12|1624.04|1624.04|1625.52|1625.52|1622.45|1622.45|0
1585649400000|2020-03-31 10:10:00|1623.51|1623.51|1623.76|1623.76|1623.93|1623.93|1622.14|1622.14|0
1585649700000|2020-03-31 10:15:00|1623.8|1623.8|1621.98|1621.98|1624.1|1624.1|1621.51|1621.51|0
1585650000000|2020-03-31 10:20:00|1621.79|1621.79|1619.34|1619.34|1621.97|1621.97|1616.44|1616.44|0
1585650300000|2020-03-31 10:25:00|1618.8|1618.8|1614.08|1614.08|1620.09|1620.09|1613.92|1613.92|0
1585650600000|2020-03-31 10:30:00|1613.95|1613.95|1612.74|1612.74|1615.54|1615.54|1612.22|1612.22|0
1585650900000|2020-03-31 10:35:00|1612.66|1612.66|1614.32|1614.32|1614.49|1614.49|1611.35|1611.35|0
1585651200000|2020-03-31 10:40:00|1613.65|1613.65|1619.74|1619.74|1619.74|1619.74|1613.23|1613.23|0
1585651500000|2020-03-31 10:45:00|1619.82|1619.82|1620.2|1620.2|1620.88|1620.88|1617.34|1617.34|0
1585651800000|2020-03-31 10:50:00|1620.28|1620.28|1620.87|1620.87|1622.13|1622.13|1619.59|1619.59|0
1585652100000|2020-03-31 10:55:00|1620.76|1620.76|1621.05|1621.05|1621.11|1621.11|1619.64|1619.64|0
1585652400000|2020-03-31 11:00:00|1621.16|1621.16|1617.24|1617.24|1621.16|1621.16|1615.44|1615.44|0
1585652700000|2020-03-31 11:05:00|1617.05|1617.05|1615.22|1615.22|1618.99|1618.99|1615.22|1615.22|0
1585653000000|2020-03-31 11:10:00|1615.27|1615.27|1615.24|1615.24|1617.4|1617.4|1615.11|1615.11|0
1585653300000|2020-03-31 11:15:00|1615.45|1615.45|1618.14|1618.14|1618.2|1618.2|1615.26|1615.26|0
1585653600000|2020-03-31 11:20:00|1617.93|1617.93|1616.96|1616.96|1618.96|1618.96|1616.13|1616.13|0
1585653900000|2020-03-31 11:25:00|1617.17|1617.17|1618.84|1618.84|1619.81|1619.81|1617.17|1617.17|0
1585654200000|2020-03-31 11:30:00|1618.91|1618.91|1620.17|1620.17|1620.63|1620.63|1617.71|1617.71|0
1585654500000|2020-03-31 11:35:00|1620.25|1620.25|1621.39|1621.39|1621.76|1621.76|1620.25|1620.25|0
1585654800000|2020-03-31 11:40:00|1621.52|1621.52|1617.75|1617.75|1622.1|1622.1|1617.75|1617.75|0
1585655100000|2020-03-31 11:45:00|1617.83|1617.83|1616.16|1616.16|1618.51|1618.51|1616.16|1616.16|0
1585655400000|2020-03-31 11:50:00|1616.48|1616.48|1615.77|1615.77|1617.04|1617.04|1615.4|1615.4|0
1585655700000|2020-03-31 11:55:00|1615.91|1615.91|1618.37|1618.37|1618.63|1618.63|1615.86|1615.86|0
1585656000000|2020-03-31 12:00:00|1618.31|1618.31|1615.04|1615.04|1618.56|1618.56|1615.04|1615.04|0
1585656300000|2020-03-31 12:05:00|1614.94|1614.94|1610.15|1610.15|1614.94|1614.94|1609.36|1609.36|0
1585656600000|2020-03-31 12:10:00|1610.11|1610.11|1610.78|1610.78|1612.97|1612.97|1609.54|1609.54|0
1585656900000|2020-03-31 12:15:00|1610.74|1610.74|1608.89|1608.89|1610.74|1610.74|1607.44|1607.44|0
1585657200000|2020-03-31 12:20:00|1608.33|1608.33|1606.12|1606.12|1609.02|1609.02|1605.74|1605.74|0
1585657500000|2020-03-31 12:25:00|1606.24|1606.24|1612.48|1612.48|1614.03|1614.03|1606.24|1606.24|0
1585657800000|2020-03-31 12:30:00|1612.74|1612.74|1615.17|1615.17|1618.11|1618.11|1612.66|1612.66|0
1585658100000|2020-03-31 12:35:00|1614.92|1614.92|1615.67|1615.67|1617.76|1617.76|1614.33|1614.33|0
1585658400000|2020-03-31 12:40:00|1615.69|1615.69|1617.54|1617.54|1617.54|1617.54|1614.73|1614.73|0
1585658700000|2020-03-31 12:45:00|1617.39|1617.39|1618.72|1618.72|1618.85|1618.85|1617.24|1617.24|0
1585659000000|2020-03-31 12:50:00|1618.91|1618.91|1619.53|1619.53|1619.61|1619.61|1618.04|1618.04|0
1585659300000|2020-03-31 12:55:00|1619.76|1619.76|1622.79|1622.79|1622.79|1622.79|1618.68|1618.68|0
1585659600000|2020-03-31 13:00:00|1622.5|1622.5|1622.7|1622.7|1623.36|1623.36|1622.04|1622.04|0
1585659900000|2020-03-31 13:05:00|1622.66|1622.66|1624.84|1624.84|1624.84|1624.84|1622.66|1622.66|0
1585660200000|2020-03-31 13:10:00|1624.9|1624.9|1622.7|1622.7|1625.27|1625.27|1621.94|1621.94|0
1585660500000|2020-03-31 13:15:00|1622.91|1622.91|1620.75|1620.75|1622.91|1622.91|1619.98|1619.98|0
1585660800000|2020-03-31 13:20:00|1620.67|1620.67|1617.14|1617.14|1620.77|1620.77|1616.66|1616.66|0
1585661100000|2020-03-31 13:25:00|1617.07|1617.07|1616.2|1616.2|1617.54|1617.54|1614.71|1614.71|0
1585661400000|2020-03-31 13:30:00|1616.22|1616.22|1618.43|1618.43|1618.43|1618.43|1615.48|1615.48|0
1585661700000|2020-03-31 13:35:00|1618.56|1618.56|1620.99|1620.99|1621.08|1621.08|1618.56|1618.56|0
1585662000000|2020-03-31 13:40:00|1620.93|1620.93|1621.88|1621.88|1625.62|1625.62|1620.93|1620.93|0
1585662300000|2020-03-31 13:45:00|1621.81|1621.81|1618.43|1618.43|1622.09|1622.09|1617.78|1617.78|0
1585662600000|2020-03-31 13:50:00|1618.47|1618.47|1620.84|1620.84|1622.93|1622.93|1616.84|1616.84|0
1585662900000|2020-03-31 13:55:00|1620.89|1620.89|1619.35|1619.35|1623.21|1623.21|1619.35|1619.35|0
1585663200000|2020-03-31 14:00:00|1619.29|1619.29|1617.4|1617.4|1620.47|1620.47|1616.41|1616.41|0
1585663500000|2020-03-31 14:05:00|1617.21|1617.21|1620.07|1620.07|1620.65|1620.65|1617.21|1617.21|0
1585663800000|2020-03-31 14:10:00|1620.01|1620.01|1625.06|1625.06|1625.16|1625.16|1619.94|1619.94|0
1585664100000|2020-03-31 14:15:00|1625.11|1625.11|1629.86|1629.86|1629.86|1629.86|1624.87|1624.87|0
1585664400000|2020-03-31 14:20:00|1629.84|1629.84|1639.33|1639.33|1639.33|1639.33|1629.66|1629.66|0
1585664700000|2020-03-31 14:25:00|1639.48|1639.48|1638.69|1638.69|1640.07|1640.07|1636.72|1636.72|0
1585665000000|2020-03-31 14:30:00|1638.82|1638.82|1640.21|1640.21|1642.35|1642.35|1638.16|1638.16|0
1585665300000|2020-03-31 14:35:00|1640.16|1640.16|1644.14|1644.14|1644.84|1644.84|1640.16|1640.16|0
1585665600000|2020-03-31 14:40:00|1643.88|1643.88|1638.5|1638.5|1644.73|1644.73|1638.5|1638.5|0
1585665900000|2020-03-31 14:45:00|1638.43|1638.43|1633.85|1633.85|1638.73|1638.73|1633.85|1633.85|0
1585666200000|2020-03-31 14:50:00|1633.78|1633.78|1627.85|1627.85|1633.78|1633.78|1627.82|1627.82|0
1585666500000|2020-03-31 14:55:00|1627.77|1627.77|1627.09|1627.09|1628.5|1628.5|1626.37|1626.37|0
1585666800000|2020-03-31 15:00:00|1627.22|1627.22|1622.01|1622.01|1627.28|1627.28|1620.86|1620.86|0
1585667100000|2020-03-31 15:05:00|1622.06|1622.06|1624.63|1624.63|1625.7|1625.7|1622.06|1622.06|0
1585667400000|2020-03-31 15:10:00|1624.68|1624.68|1624.57|1624.57|1625.66|1625.66|1623.93|1623.93|0
1585667700000|2020-03-31 15:15:00|1624.53|1624.53|1620.91|1620.91|1625.37|1625.37|1620.12|1620.12|0
1585668000000|2020-03-31 15:20:00|1620.84|1620.84|1620.47|1620.47|1622.03|1622.03|1618.14|1618.14|0
1585668300000|2020-03-31 15:25:00|1620.5|1620.5|1629.5|1629.5|1630.23|1630.23|1617.92|1617.92|0
1585725300000|2020-04-01 07:15:00|1600.43|1600.43|1591.61|1591.61|1600.43|1600.43|1590.62|1590.62|0
1585725600000|2020-04-01 07:20:00|1592.51|1592.51|1581.67|1581.67|1592.51|1592.51|1581.23|1581.23|0
1585725900000|2020-04-01 07:25:00|1581.6|1581.6|1577.28|1577.28|1582.12|1582.12|1573.73|1573.73|0
1585726200000|2020-04-01 07:30:00|1577.33|1577.33|1580.38|1580.38|1583.3|1583.3|1577.33|1577.33|0
1585726500000|2020-04-01 07:35:00|1580.22|1580.22|1584.51|1584.51|1585.61|1585.61|1577.57|1577.57|0
1585726800000|2020-04-01 07:40:00|1584.45|1584.45|1584.64|1584.64|1586.35|1586.35|1583.52|1583.52|0
1585727100000|2020-04-01 07:45:00|1585.39|1585.39|1584.33|1584.33|1585.68|1585.68|1582.93|1582.93|0
1585727400000|2020-04-01 07:50:00|1583.84|1583.84|1584.64|1584.64|1585.39|1585.39|1582.09|1582.09|0
1585727700000|2020-04-01 07:55:00|1584.53|1584.53|1583.01|1583.01|1584.53|1584.53|1579.21|1579.21|0
1585728000000|2020-04-01 08:00:00|1582.86|1582.86|1580.73|1580.73|1585.49|1585.49|1579.75|1579.75|0
1585728300000|2020-04-01 08:05:00|1580.51|1580.51|1580.64|1580.64|1581.28|1581.28|1575.47|1575.47|0
1585728600000|2020-04-01 08:10:00|1580.66|1580.66|1581.61|1581.61|1585.6|1585.6|1580.37|1580.37|0
1585728900000|2020-04-01 08:15:00|1581.48|1581.48|1580.51|1580.51|1581.48|1581.48|1578.47|1578.47|0
1585729200000|2020-04-01 08:20:00|1580.3|1580.3|1579.43|1579.43|1580.3|1580.3|1577.58|1577.58|0
1585729500000|2020-04-01 08:25:00|1579.51|1579.51|1575.96|1575.96|1581.48|1581.48|1575.96|1575.96|0
1585729800000|2020-04-01 08:30:00|1575.71|1575.71|1575.44|1575.44|1575.73|1575.73|1574.04|1574.04|0
1585730100000|2020-04-01 08:35:00|1575.54|1575.54|1571.93|1571.93|1575.93|1575.93|1571.28|1571.28|0
1585730400000|2020-04-01 08:40:00|1572.25|1572.25|1570.41|1570.41|1572.3|1572.3|1570.16|1570.16|0
1585730700000|2020-04-01 08:45:00|1570.47|1570.47|1574.3|1574.3|1576.39|1576.39|1570.47|1570.47|0
1585731000000|2020-04-01 08:50:00|1574.17|1574.17|1572.55|1572.55|1574.39|1574.39|1572.16|1572.16|0
1585731300000|2020-04-01 08:55:00|1572.65|1572.65|1571.72|1571.72|1574.23|1574.23|1571.67|1571.67|0
1585731600000|2020-04-01 09:00:00|1571.85|1571.85|1574.24|1574.24|1575|1575|1571.85|1571.85|0
1585731900000|2020-04-01 09:05:00|1574.18|1574.18|1571.02|1571.02|1574.83|1574.83|1569.93|1569.93|0
1585732200000|2020-04-01 09:10:00|1571.11|1571.11|1569.3|1569.3|1572.75|1572.75|1569.12|1569.12|0
1585732500000|2020-04-01 09:15:00|1569.38|1569.38|1566.66|1566.66|1569.86|1569.86|1566.66|1566.66|0
1585732800000|2020-04-01 09:20:00|1566.72|1566.72|1569.26|1569.26|1569.26|1569.26|1564.33|1564.33|0
1585733100000|2020-04-01 09:25:00|1568.94|1568.94|1567.8|1567.8|1569.21|1569.21|1567.41|1567.41|0
1585733400000|2020-04-01 09:30:00|1567.94|1567.94|1567.87|1567.87|1568.87|1568.87|1567.52|1567.52|0
1585733700000|2020-04-01 09:35:00|1568.1|1568.1|1568.43|1568.43|1568.71|1568.71|1566.98|1566.98|0
1585734000000|2020-04-01 09:40:00|1568.11|1568.11|1569.81|1569.81|1569.81|1569.81|1567.48|1567.48|0
1585734300000|2020-04-01 09:45:00|1569.83|1569.83|1573.68|1573.68|1574.03|1574.03|1568.67|1568.67|0
1585734600000|2020-04-01 09:50:00|1573.73|1573.73|1580.02|1580.02|1580.17|1580.17|1573.73|1573.73|0
1585734900000|2020-04-01 09:55:00|1580.27|1580.27|1581.62|1581.62|1581.98|1581.98|1579.66|1579.66|0
1585735200000|2020-04-01 10:00:00|1581.77|1581.77|1583.39|1583.39|1584.41|1584.41|1581.77|1581.77|0
1585735500000|2020-04-01 10:05:00|1583.6|1583.6|1584.18|1584.18|1585.23|1585.23|1583.37|1583.37|0
1585735800000|2020-04-01 10:10:00|1584.2|1584.2|1579.23|1579.23|1584.2|1584.2|1577.65|1577.65|0
1585736100000|2020-04-01 10:15:00|1579.18|1579.18|1579.79|1579.79|1581.07|1581.07|1578.84|1578.84|0
1585736400000|2020-04-01 10:20:00|1579.85|1579.85|1576.94|1576.94|1580.39|1580.39|1576.65|1576.65|0
1585736700000|2020-04-01 10:25:00|1576.51|1576.51|1576.99|1576.99|1578.31|1578.31|1576.19|1576.19|0
1585737000000|2020-04-01 10:30:00|1577.13|1577.13|1577.06|1577.06|1577.81|1577.81|1576.5|1576.5|0
1585737300000|2020-04-01 10:35:00|1577.14|1577.14|1575.92|1575.92|1577.18|1577.18|1575.48|1575.48|0
1585737600000|2020-04-01 10:40:00|1575.97|1575.97|1572.14|1572.14|1575.97|1575.97|1572.03|1572.03|0
1585737900000|2020-04-01 10:45:00|1572.13|1572.13|1572.66|1572.66|1574.05|1574.05|1571.42|1571.42|0
1585738200000|2020-04-01 10:50:00|1572.7|1572.7|1573.06|1573.06|1573.42|1573.42|1570.48|1570.48|0
1585738500000|2020-04-01 10:55:00|1573.19|1573.19|1577.36|1577.36|1577.36|1577.36|1570.52|1570.52|0
1585738800000|2020-04-01 11:00:00|1576.7|1576.7|1571.93|1571.93|1576.7|1576.7|1569.56|1569.56|0
1585739100000|2020-04-01 11:05:00|1572.08|1572.08|1572.39|1572.39|1574.01|1574.01|1571.99|1571.99|0
1585739400000|2020-04-01 11:10:00|1571.82|1571.82|1573.16|1573.16|1573.41|1573.41|1571.19|1571.19|0
1585739700000|2020-04-01 11:15:00|1573.1|1573.1|1572.89|1572.89|1573.67|1573.67|1572.12|1572.12|0
1585740000000|2020-04-01 11:20:00|1572.83|1572.83|1573.6|1573.6|1574.61|1574.61|1571.68|1571.68|0
1585740300000|2020-04-01 11:25:00|1573.69|1573.69|1573.19|1573.19|1573.73|1573.73|1571.33|1571.33|0
1585740600000|2020-04-01 11:30:00|1573.25|1573.25|1576.87|1576.87|1576.92|1576.92|1573.19|1573.19|0
1585740900000|2020-04-01 11:35:00|1576.84|1576.84|1576.78|1576.78|1577.93|1577.93|1576.07|1576.07|0
1585741200000|2020-04-01 11:40:00|1576.72|1576.72|1573.8|1573.8|1576.72|1576.72|1573.8|1573.8|0
1585741500000|2020-04-01 11:45:00|1573.99|1573.99|1571.13|1571.13|1574.01|1574.01|1570.92|1570.92|0
1585741800000|2020-04-01 11:50:00|1571.38|1571.38|1570.87|1570.87|1571.61|1571.61|1569.49|1569.49|0
1585742100000|2020-04-01 11:55:00|1570.78|1570.78|1572.13|1572.13|1573.66|1573.66|1570.6|1570.6|0
1585742400000|2020-04-01 12:00:00|1572|1572|1571.13|1571.13|1572.8|1572.8|1570.92|1570.92|0
1585742700000|2020-04-01 12:05:00|1571|1571|1566.91|1566.91|1571.5|1571.5|1566.91|1566.91|0
1585743000000|2020-04-01 12:10:00|1566.98|1566.98|1564.44|1564.44|1567.49|1567.49|1564.36|1564.36|0
1585743300000|2020-04-01 12:15:00|1564.57|1564.57|1565.59|1565.59|1567.12|1567.12|1563.92|1563.92|0
1585743600000|2020-04-01 12:20:00|1565.68|1565.68|1565.28|1565.28|1566.49|1566.49|1564.86|1564.86|0
1585743900000|2020-04-01 12:25:00|1564.97|1564.97|1566.28|1566.28|1566.46|1566.46|1562.32|1562.32|0
1585744200000|2020-04-01 12:30:00|1566.13|1566.13|1564.06|1564.06|1566.36|1566.36|1563.33|1563.33|0
1585744500000|2020-04-01 12:35:00|1563.92|1563.92|1563.53|1563.53|1564.76|1564.76|1563.12|1563.12|0
1585744800000|2020-04-01 12:40:00|1563.64|1563.64|1563.05|1563.05|1564.28|1564.28|1562.47|1562.47|0
1585745100000|2020-04-01 12:45:00|1563.32|1563.32|1561.2|1561.2|1563.7|1563.7|1561|1561|0
1585745400000|2020-04-01 12:50:00|1561.26|1561.26|1563.15|1563.15|1563.38|1563.38|1560.36|1560.36|0
1585745700000|2020-04-01 12:55:00|1563.09|1563.09|1561.62|1561.62|1563.3|1563.3|1561.39|1561.39|0
1585746000000|2020-04-01 13:00:00|1561.57|1561.57|1557.4|1557.4|1562|1562|1557.15|1557.15|0
1585746300000|2020-04-01 13:05:00|1557.23|1557.23|1557.2|1557.2|1558.18|1558.18|1556.72|1556.72|0
1585746600000|2020-04-01 13:10:00|1557.25|1557.25|1559.12|1559.12|1559.22|1559.22|1556.46|1556.46|0
1585746900000|2020-04-01 13:15:00|1559.17|1559.17|1557.54|1557.54|1560.7|1560.7|1557.21|1557.21|0
1585747200000|2020-04-01 13:20:00|1557.6|1557.6|1557.41|1557.41|1558.31|1558.31|1556.96|1556.96|0
1585747500000|2020-04-01 13:25:00|1557.2|1557.2|1558.87|1558.87|1558.87|1558.87|1555.22|1555.22|0
1585747800000|2020-04-01 13:30:00|1559.08|1559.08|1559.48|1559.48|1560.7|1560.7|1557.91|1557.91|0
1585748100000|2020-04-01 13:35:00|1559.34|1559.34|1561.68|1561.68|1563.1|1563.1|1558.49|1558.49|0
1585748400000|2020-04-01 13:40:00|1562.44|1562.44|1560.95|1560.95|1563.91|1563.91|1560.95|1560.95|0
1585748700000|2020-04-01 13:45:00|1561.33|1561.33|1560.42|1560.42|1561.68|1561.68|1559.92|1559.92|0
1585749000000|2020-04-01 13:50:00|1560.39|1560.39|1560.78|1560.78|1561.32|1561.32|1558.98|1558.98|0
1585749300000|2020-04-01 13:55:00|1560.61|1560.61|1562.25|1562.25|1562.67|1562.67|1559.21|1559.21|0
1585749600000|2020-04-01 14:00:00|1562.35|1562.35|1557.02|1557.02|1563.46|1563.46|1557.02|1557.02|0
1585749900000|2020-04-01 14:05:00|1556.88|1556.88|1558.44|1558.44|1558.61|1558.61|1554.32|1554.32|0
1585750200000|2020-04-01 14:10:00|1558.51|1558.51|1558.94|1558.94|1559.22|1559.22|1555.89|1555.89|0
1585750500000|2020-04-01 14:15:00|1558.85|1558.85|1562.43|1562.43|1565.05|1565.05|1558.78|1558.78|0
1585750800000|2020-04-01 14:20:00|1562.51|1562.51|1565.06|1565.06|1566.75|1566.75|1562.38|1562.38|0
1585751100000|2020-04-01 14:25:00|1565.18|1565.18|1567.55|1567.55|1567.86|1567.86|1565.14|1565.14|0
1585751400000|2020-04-01 14:30:00|1567.69|1567.69|1568.21|1568.21|1570.69|1570.69|1567.23|1567.23|0
1585751700000|2020-04-01 14:35:00|1568.32|1568.32|1567.36|1567.36|1568.91|1568.91|1566.61|1566.61|0
1585752000000|2020-04-01 14:40:00|1567.32|1567.32|1565.82|1565.82|1568.03|1568.03|1565.13|1565.13|0
1585752300000|2020-04-01 14:45:00|1565.78|1565.78|1565.62|1565.62|1566.25|1566.25|1564.89|1564.89|0
1585752600000|2020-04-01 14:50:00|1565.42|1565.42|1567.83|1567.83|1569.85|1569.85|1565.01|1565.01|0
1585752900000|2020-04-01 14:55:00|1567.69|1567.69|1565.39|1565.39|1567.77|1567.77|1563.77|1563.77|0
1585753200000|2020-04-01 15:00:00|1565.44|1565.44|1566.65|1566.65|1567.24|1567.24|1564.06|1564.06|0
1585753500000|2020-04-01 15:05:00|1566.6|1566.6|1568.49|1568.49|1568.49|1568.49|1565.45|1565.45|0
1585753800000|2020-04-01 15:10:00|1568.52|1568.52|1567.44|1567.44|1569.57|1569.57|1566.66|1566.66|0
1585754100000|2020-04-01 15:15:00|1567.51|1567.51|1563.48|1563.48|1567.82|1567.82|1563.11|1563.11|0
1585754400000|2020-04-01 15:20:00|1563.61|1563.61|1561.64|1561.64|1565.76|1565.76|1561.54|1561.54|0
1585754700000|2020-04-01 15:25:00|1561.66|1561.66|1555.23|1555.23|1562.74|1562.74|1554.25|1554.25|0
1585811700000|2020-04-02 07:15:00|1565.81|1565.81|1567.05|1567.05|1568.07|1568.07|1564.78|1564.78|0
1585812000000|2020-04-02 07:20:00|1566.61|1566.61|1566.28|1566.28|1570.32|1570.32|1565.25|1565.25|0
1585812300000|2020-04-02 07:25:00|1566.24|1566.24|1561.38|1561.38|1566.66|1566.66|1560.18|1560.18|0
1585812600000|2020-04-02 07:30:00|1560.22|1560.22|1550.62|1550.62|1560.68|1560.68|1550.62|1550.62|0
1585812900000|2020-04-02 07:35:00|1550.23|1550.23|1550.83|1550.83|1552.74|1552.74|1547.65|1547.65|0
1585813200000|2020-04-02 07:40:00|1551.02|1551.02|1547.52|1547.52|1551.22|1551.22|1547.52|1547.52|0
1585813500000|2020-04-02 07:45:00|1547.76|1547.76|1549.08|1549.08|1549.88|1549.88|1547.47|1547.47|0
1585813800000|2020-04-02 07:50:00|1549.12|1549.12|1555.49|1555.49|1555.52|1555.52|1548.4|1548.4|0
1585814100000|2020-04-02 07:55:00|1556.66|1556.66|1557.48|1557.48|1559.4|1559.4|1555.78|1555.78|0
1585814400000|2020-04-02 08:00:00|1557.67|1557.67|1564.17|1564.17|1565.7|1565.7|1557.67|1557.67|0
1585814700000|2020-04-02 08:05:00|1563.92|1563.92|1561.32|1561.32|1564.28|1564.28|1558.36|1558.36|0
1585815000000|2020-04-02 08:10:00|1561.28|1561.28|1559.82|1559.82|1562.45|1562.45|1559.03|1559.03|0
1585815300000|2020-04-02 08:15:00|1559.87|1559.87|1559.96|1559.96|1561.45|1561.45|1558.66|1558.66|0
1585815600000|2020-04-02 08:20:00|1560.08|1560.08|1558.49|1558.49|1561.99|1561.99|1558.49|1558.49|0
1585815900000|2020-04-02 08:25:00|1558.47|1558.47|1554.57|1554.57|1558.53|1558.53|1553.8|1553.8|0
1585816200000|2020-04-02 08:30:00|1554.38|1554.38|1559.74|1559.74|1559.74|1559.74|1554.08|1554.08|0
1585816500000|2020-04-02 08:35:00|1559.98|1559.98|1560.24|1560.24|1561.37|1561.37|1559.98|1559.98|0
1585816800000|2020-04-02 08:40:00|1560.18|1560.18|1561.96|1561.96|1561.96|1561.96|1558.37|1558.37|0
1585817100000|2020-04-02 08:45:00|1562.17|1562.17|1563.6|1563.6|1564.52|1564.52|1562.17|1562.17|0
1585817400000|2020-04-02 08:50:00|1563.81|1563.81|1565.72|1565.72|1566.28|1566.28|1563.81|1563.81|0
1585817700000|2020-04-02 08:55:00|1565.75|1565.75|1566.89|1566.89|1566.99|1566.99|1565.23|1565.23|0
1585818000000|2020-04-02 09:00:00|1567.14|1567.14|1567.64|1567.64|1569.35|1569.35|1566.65|1566.65|0
1585818300000|2020-04-02 09:05:00|1567.6|1567.6|1565.67|1565.67|1567.6|1567.6|1565.37|1565.37|0
1585818600000|2020-04-02 09:10:00|1565.84|1565.84|1565.01|1565.01|1566.57|1566.57|1564.88|1564.88|0
1585818900000|2020-04-02 09:15:00|1565.09|1565.09|1564.03|1564.03|1565.09|1565.09|1563.47|1563.47|0
1585819200000|2020-04-02 09:20:00|1564.09|1564.09|1561.65|1561.65|1564.19|1564.19|1561.49|1561.49|0
1585819500000|2020-04-02 09:25:00|1561.4|1561.4|1559.83|1559.83|1561.57|1561.57|1559.26|1559.26|0
1585819800000|2020-04-02 09:30:00|1559.76|1559.76|1557|1557|1560.36|1560.36|1556.56|1556.56|0
1585820100000|2020-04-02 09:35:00|1556.9|1556.9|1556.19|1556.19|1558.07|1558.07|1555.88|1555.88|0
1585820400000|2020-04-02 09:40:00|1555.82|1555.82|1554.22|1554.22|1556.04|1556.04|1552.81|1552.81|0
1585820700000|2020-04-02 09:45:00|1554.26|1554.26|1554.19|1554.19|1554.69|1554.69|1552.89|1552.89|0
1585821000000|2020-04-02 09:50:00|1554.13|1554.13|1555.69|1555.69|1555.85|1555.85|1552.05|1552.05|0
1585821300000|2020-04-02 09:55:00|1555.81|1555.81|1552.09|1552.09|1556.78|1556.78|1552|1552|0
1585821600000|2020-04-02 10:00:00|1552.45|1552.45|1548.64|1548.64|1552.45|1552.45|1547.86|1547.86|0
1585821900000|2020-04-02 10:05:00|1548.42|1548.42|1546.62|1546.62|1549.18|1549.18|1546.62|1546.62|0
1585822200000|2020-04-02 10:10:00|1546.57|1546.57|1546.31|1546.31|1546.99|1546.99|1545.19|1545.19|0
1585822500000|2020-04-02 10:15:00|1546.5|1546.5|1545.65|1545.65|1546.92|1546.92|1545.47|1545.47|0
1585822800000|2020-04-02 10:20:00|1545.71|1545.71|1544.42|1544.42|1546.19|1546.19|1544.1|1544.1|0
1585823100000|2020-04-02 10:25:00|1544.37|1544.37|1546.56|1546.56|1547.54|1547.54|1544.21|1544.21|0
1585823400000|2020-04-02 10:30:00|1546.66|1546.66|1547.14|1547.14|1547.14|1547.14|1545.86|1545.86|0
1585823700000|2020-04-02 10:35:00|1546.95|1546.95|1548.03|1548.03|1548.18|1548.18|1546.03|1546.03|0
1585824000000|2020-04-02 10:40:00|1547.96|1547.96|1548.46|1548.46|1548.95|1548.95|1547.39|1547.39|0
1585824300000|2020-04-02 10:45:00|1548.32|1548.32|1548.13|1548.13|1548.5|1548.5|1546.44|1546.44|0
1585824600000|2020-04-02 10:50:00|1548.11|1548.11|1548.42|1548.42|1549.67|1549.67|1548.11|1548.11|0
1585824900000|2020-04-02 10:55:00|1548.48|1548.48|1555.13|1555.13|1555.13|1555.13|1547.96|1547.96|0
1585825200000|2020-04-02 11:00:00|1555.26|1555.26|1552.06|1552.06|1556.74|1556.74|1551.49|1551.49|0
1585825500000|2020-04-02 11:05:00|1552.27|1552.27|1549.8|1549.8|1552.93|1552.93|1549.44|1549.44|0
1585825800000|2020-04-02 11:10:00|1550.11|1550.11|1549.96|1549.96|1551.76|1551.76|1549.96|1549.96|0
1585826100000|2020-04-02 11:15:00|1550.02|1550.02|1551.74|1551.74|1551.86|1551.86|1549.76|1549.76|0
1585826400000|2020-04-02 11:20:00|1551.9|1551.9|1553.07|1553.07|1553.32|1553.32|1551.16|1551.16|0
1585826700000|2020-04-02 11:25:00|1553.23|1553.23|1554.45|1554.45|1554.66|1554.66|1552.09|1552.09|0
1585827000000|2020-04-02 11:30:00|1553.91|1553.91|1554.05|1554.05|1554.11|1554.11|1551.46|1551.46|0
1585827300000|2020-04-02 11:35:00|1554.16|1554.16|1558.56|1558.56|1558.88|1558.88|1554.16|1554.16|0
1585827600000|2020-04-02 11:40:00|1558.43|1558.43|1560.93|1560.93|1561.19|1561.19|1558.27|1558.27|0
1585827900000|2020-04-02 11:45:00|1561.19|1561.19|1562.31|1562.31|1562.66|1562.66|1561.19|1561.19|0
1585828200000|2020-04-02 11:50:00|1562.43|1562.43|1562.61|1562.61|1563.6|1563.6|1562.43|1562.43|0
1585828500000|2020-04-02 11:55:00|1562.7|1562.7|1561.84|1561.84|1562.78|1562.78|1561.16|1561.16|0
1585828800000|2020-04-02 12:00:00|1561.88|1561.88|1562.54|1562.54|1562.69|1562.69|1560.18|1560.18|0
1585829100000|2020-04-02 12:05:00|1562.35|1562.35|1561.52|1561.52|1562.88|1562.88|1561.52|1561.52|0
1585829400000|2020-04-02 12:10:00|1561.48|1561.48|1563.27|1563.27|1563.27|1563.27|1561.48|1561.48|0
1585829700000|2020-04-02 12:15:00|1563.36|1563.36|1564.23|1564.23|1564.4|1564.4|1562.59|1562.59|0
1585830000000|2020-04-02 12:20:00|1564.19|1564.19|1563.98|1563.98|1565.6|1565.6|1563.73|1563.73|0
1585830300000|2020-04-02 12:25:00|1563.94|1563.94|1563.11|1563.11|1564.2|1564.2|1562.39|1562.39|0
1585830600000|2020-04-02 12:30:00|1562.86|1562.86|1560.51|1560.51|1564.47|1564.47|1560.4|1560.4|0
1585830900000|2020-04-02 12:35:00|1560.32|1560.32|1558.06|1558.06|1560.32|1560.32|1557.5|1557.5|0
1585831200000|2020-04-02 12:40:00|1558|1558|1558.41|1558.41|1558.46|1558.46|1553.5|1553.5|0
1585831500000|2020-04-02 12:45:00|1558.34|1558.34|1558.8|1558.8|1559.72|1559.72|1556.66|1556.66|0
1585831800000|2020-04-02 12:50:00|1559.06|1559.06|1561.54|1561.54|1561.7|1561.7|1558.85|1558.85|0
1585832100000|2020-04-02 12:55:00|1561.64|1561.64|1562.71|1562.71|1565.97|1565.97|1561.64|1561.64|0
1585832400000|2020-04-02 13:00:00|1563.14|1563.14|1563.69|1563.69|1566.24|1566.24|1562.63|1562.63|0
1585832700000|2020-04-02 13:05:00|1563.9|1563.9|1559.56|1559.56|1564.31|1564.31|1559.56|1559.56|0
1585833000000|2020-04-02 13:10:00|1559.48|1559.48|1554.42|1554.42|1559.95|1559.95|1554.1|1554.1|0
1585833300000|2020-04-02 13:15:00|1554.71|1554.71|1553.72|1553.72|1557.52|1557.52|1553.44|1553.44|0
1585833600000|2020-04-02 13:20:00|1553.82|1553.82|1551.85|1551.85|1555.45|1555.45|1551.29|1551.29|0
1585833900000|2020-04-02 13:25:00|1551.07|1551.07|1545.34|1545.34|1551.07|1551.07|1545.22|1545.22|0
1585834200000|2020-04-02 13:30:00|1545.28|1545.28|1548.62|1548.62|1550.19|1550.19|1543.13|1543.13|0
1585834500000|2020-04-02 13:35:00|1548.64|1548.64|1554.18|1554.18|1554.37|1554.37|1548.64|1548.64|0
1585834800000|2020-04-02 13:40:00|1554.31|1554.31|1554.74|1554.74|1555.8|1555.8|1554.17|1554.17|0
1585835100000|2020-04-02 13:45:00|1554.89|1554.89|1552.78|1552.78|1555.89|1555.89|1552.78|1552.78|0
1585835400000|2020-04-02 13:50:00|1552.82|1552.82|1551.26|1551.26|1554.62|1554.62|1549.99|1549.99|0
1585835700000|2020-04-02 13:55:00|1551.13|1551.13|1556.6|1556.6|1556.6|1556.6|1551.13|1551.13|0
1585836000000|2020-04-02 14:00:00|1556.79|1556.79|1555.2|1555.2|1556.79|1556.79|1552.92|1552.92|0
1585836300000|2020-04-02 14:05:00|1555.25|1555.25|1557.18|1557.18|1557.6|1557.6|1551.92|1551.92|0
1585836600000|2020-04-02 14:10:00|1557.45|1557.45|1558.1|1558.1|1560.55|1560.55|1557.45|1557.45|0
1585836900000|2020-04-02 14:15:00|1558.15|1558.15|1556.24|1556.24|1558.15|1558.15|1554.71|1554.71|0
1585837200000|2020-04-02 14:20:00|1556.29|1556.29|1559.56|1559.56|1559.56|1559.56|1556.09|1556.09|0
1585837500000|2020-04-02 14:25:00|1559.37|1559.37|1563.2|1563.2|1563.2|1563.2|1559.19|1559.19|0
1585837800000|2020-04-02 14:30:00|1563|1563|1570.1|1570.1|1570.96|1570.96|1562.97|1562.97|0
1585838100000|2020-04-02 14:35:00|1570.02|1570.02|1574.61|1574.61|1575.85|1575.85|1570.02|1570.02|0
1585838400000|2020-04-02 14:40:00|1574.52|1574.52|1568.52|1568.52|1574.79|1574.79|1568.15|1568.15|0
1585838700000|2020-04-02 14:45:00|1568.62|1568.62|1565.54|1565.54|1570.22|1570.22|1564.2|1564.2|0
1585839000000|2020-04-02 14:50:00|1565.68|1565.68|1562.21|1562.21|1565.92|1565.92|1560.3|1560.3|0
1585839300000|2020-04-02 14:55:00|1562.15|1562.15|1560.7|1560.7|1563.99|1563.99|1560.7|1560.7|0
1585839600000|2020-04-02 15:00:00|1560.65|1560.65|1557.25|1557.25|1560.7|1560.7|1557.04|1557.04|0
1585839900000|2020-04-02 15:05:00|1557.21|1557.21|1549.91|1549.91|1557.95|1557.95|1549.91|1549.91|0
1585840200000|2020-04-02 15:10:00|1549.72|1549.72|1547.43|1547.43|1550.2|1550.2|1546.67|1546.67|0
1585840500000|2020-04-02 15:15:00|1547.69|1547.69|1548.31|1548.31|1549.61|1549.61|1546.72|1546.72|0
1585840800000|2020-04-02 15:20:00|1548.53|1548.53|1545.52|1545.52|1550.82|1550.82|1544.33|1544.33|0
1585841100000|2020-04-02 15:25:00|1545.62|1545.62|1547.3|1547.3|1548.08|1548.08|1545.22|1545.22|0
1585898100000|2020-04-03 07:15:00|1544.76|1544.76|1541.43|1541.43|1545.12|1545.12|1539.21|1539.21|0
1585898400000|2020-04-03 07:20:00|1541.4|1541.4|1548.05|1548.05|1548.1|1548.1|1539.27|1539.27|0
1585898700000|2020-04-03 07:25:00|1548.39|1548.39|1560.77|1560.77|1560.77|1560.77|1548.39|1548.39|0
1585899000000|2020-04-03 07:30:00|1560.27|1560.27|1566.4|1566.4|1566.76|1566.76|1557.11|1557.11|0
1585899300000|2020-04-03 07:35:00|1566.62|1566.62|1567.67|1567.67|1569.77|1569.77|1565|1565|0
1585899600000|2020-04-03 07:40:00|1567.8|1567.8|1577.21|1577.21|1577.44|1577.44|1567.38|1567.38|0
1585899900000|2020-04-03 07:45:00|1577.12|1577.12|1570.27|1570.27|1577.58|1577.58|1570.02|1570.02|0
1585900200000|2020-04-03 07:50:00|1570.38|1570.38|1563.16|1563.16|1570.55|1570.55|1563.08|1563.08|0
1585900500000|2020-04-03 07:55:00|1562.74|1562.74|1559.21|1559.21|1562.92|1562.92|1559.02|1559.02|0
1585900800000|2020-04-03 08:00:00|1559.3|1559.3|1559.44|1559.44|1563.65|1563.65|1559.11|1559.11|0
1585901100000|2020-04-03 08:05:00|1559.49|1559.49|1554.41|1554.41|1561.38|1561.38|1553.98|1553.98|0
1585901400000|2020-04-03 08:10:00|1554.46|1554.46|1555.65|1555.65|1556.35|1556.35|1552.65|1552.65|0
1585901700000|2020-04-03 08:15:00|1555.6|1555.6|1555.79|1555.79|1557.58|1557.58|1554.02|1554.02|0
1585902000000|2020-04-03 08:20:00|1555.92|1555.92|1550.69|1550.69|1555.92|1555.92|1550.62|1550.62|0
1585902300000|2020-04-03 08:25:00|1550.61|1550.61|1548.81|1548.81|1551.61|1551.61|1547.78|1547.78|0
1585902600000|2020-04-03 08:30:00|1548.69|1548.69|1546.68|1546.68|1548.86|1548.86|1544.78|1544.78|0
1585902900000|2020-04-03 08:35:00|1546.53|1546.53|1543.99|1543.99|1546.98|1546.98|1543.63|1543.63|0
1585903200000|2020-04-03 08:40:00|1543.87|1543.87|1542.8|1542.8|1544.19|1544.19|1541.6|1541.6|0
1585903500000|2020-04-03 08:45:00|1542.89|1542.89|1543.11|1543.11|1543.68|1543.68|1541.7|1541.7|0
1585903800000|2020-04-03 08:50:00|1543.05|1543.05|1540.15|1540.15|1543.11|1543.11|1538.13|1538.13|0
1585904100000|2020-04-03 08:55:00|1540.02|1540.02|1542.73|1542.73|1543.24|1543.24|1539.98|1539.98|0
1585904400000|2020-04-03 09:00:00|1543.16|1543.16|1544.6|1544.6|1545.91|1545.91|1543.16|1543.16|0
1585904700000|2020-04-03 09:05:00|1544.43|1544.43|1544.18|1544.18|1545.19|1545.19|1543.21|1543.21|0
1585905000000|2020-04-03 09:10:00|1543.35|1543.35|1547.19|1547.19|1548|1548|1542.47|1542.47|0
1585905300000|2020-04-03 09:15:00|1547.01|1547.01|1544.46|1544.46|1547.2|1547.2|1544.46|1544.46|0
1585905600000|2020-04-03 09:20:00|1544.42|1544.42|1543.23|1543.23|1544.44|1544.44|1541.3|1541.3|0
1585905900000|2020-04-03 09:25:00|1542.85|1542.85|1540.48|1540.48|1543.34|1543.34|1540.07|1540.07|0
1585906200000|2020-04-03 09:30:00|1540.42|1540.42|1536.05|1536.05|1541.61|1541.61|1535.94|1535.94|0
1585906500000|2020-04-03 09:35:00|1535.92|1535.92|1533.05|1533.05|1536.02|1536.02|1532.35|1532.35|0
1585906800000|2020-04-03 09:40:00|1533.02|1533.02|1534.79|1534.79|1535.06|1535.06|1532.69|1532.69|0
1585907100000|2020-04-03 09:45:00|1534.85|1534.85|1535.57|1535.57|1536|1536|1533.16|1533.16|0
1585907400000|2020-04-03 09:50:00|1536.2|1536.2|1536.6|1536.6|1536.63|1536.63|1535.53|1535.53|0
1585907700000|2020-04-03 09:55:00|1536.35|1536.35|1534.95|1534.95|1537.19|1537.19|1534.95|1534.95|0
1585908000000|2020-04-03 10:00:00|1534.89|1534.89|1536|1536|1536.69|1536.69|1534.65|1534.65|0
1585908300000|2020-04-03 10:05:00|1535.97|1535.97|1537.87|1537.87|1537.87|1537.87|1535.97|1535.97|0
1585908600000|2020-04-03 10:10:00|1537.93|1537.93|1536.69|1536.69|1539.31|1539.31|1536.56|1536.56|0
1585908900000|2020-04-03 10:15:00|1536.74|1536.74|1538.22|1538.22|1538.29|1538.29|1536.3|1536.3|0
1585909200000|2020-04-03 10:20:00|1538.13|1538.13|1538.09|1538.09|1538.24|1538.24|1536.97|1536.97|0
1585909500000|2020-04-03 10:25:00|1538.83|1538.83|1541.2|1541.2|1541.3|1541.3|1538.65|1538.65|0
1585909800000|2020-04-03 10:30:00|1541.16|1541.16|1546.44|1546.44|1546.44|1546.44|1541.07|1541.07|0
1585910100000|2020-04-03 10:35:00|1546.12|1546.12|1546.89|1546.89|1548.29|1548.29|1545.96|1545.96|0
1585910400000|2020-04-03 10:40:00|1547.06|1547.06|1550.14|1550.14|1550.14|1550.14|1547.06|1547.06|0
1585910700000|2020-04-03 10:45:00|1550.22|1550.22|1555.17|1555.17|1555.17|1555.17|1550.22|1550.22|0
1585911000000|2020-04-03 10:50:00|1555.08|1555.08|1554.02|1554.02|1555.08|1555.08|1553.73|1553.73|0
1585911300000|2020-04-03 10:55:00|1554.08|1554.08|1552.82|1552.82|1554.84|1554.84|1552.59|1552.59|0
1585911600000|2020-04-03 11:00:00|1552.84|1552.84|1553.99|1553.99|1555.03|1555.03|1552.17|1552.17|0
1585911900000|2020-04-03 11:05:00|1553.91|1553.91|1548.41|1548.41|1554.05|1554.05|1548.28|1548.28|0
1585912200000|2020-04-03 11:10:00|1548.57|1548.57|1551.21|1551.21|1552.18|1552.18|1548.57|1548.57|0
1585912500000|2020-04-03 11:15:00|1551.25|1551.25|1548.05|1548.05|1551.25|1551.25|1547.79|1547.79|0
1585912800000|2020-04-03 11:20:00|1547.86|1547.86|1544.74|1544.74|1548.07|1548.07|1544.28|1544.28|0
1585913100000|2020-04-03 11:25:00|1544.57|1544.57|1542.72|1542.72|1544.65|1544.65|1542.42|1542.42|0
1585913400000|2020-04-03 11:30:00|1542.69|1542.69|1542.8|1542.8|1543.06|1543.06|1540.8|1540.8|0
1585913700000|2020-04-03 11:35:00|1542.82|1542.82|1542.16|1542.16|1542.82|1542.82|1541.91|1541.91|0
1585914000000|2020-04-03 11:40:00|1542.13|1542.13|1541.25|1541.25|1542.13|1542.13|1541.12|1541.12|0
1585914300000|2020-04-03 11:45:00|1541.1|1541.1|1544.96|1544.96|1545.03|1545.03|1541.1|1541.1|0
1585914600000|2020-04-03 11:50:00|1545.43|1545.43|1545.55|1545.55|1546.32|1546.32|1544.83|1544.83|0
1585914900000|2020-04-03 11:55:00|1545.6|1545.6|1546.64|1546.64|1549.47|1549.47|1544.46|1544.46|0
1585915200000|2020-04-03 12:00:00|1546.73|1546.73|1545.68|1545.68|1546.89|1546.89|1544.78|1544.78|0
1585915500000|2020-04-03 12:05:00|1545.72|1545.72|1544.42|1544.42|1545.99|1545.99|1543.49|1543.49|0
1585915800000|2020-04-03 12:10:00|1544.78|1544.78|1543.37|1543.37|1544.78|1544.78|1543.32|1543.32|0
1585916100000|2020-04-03 12:15:00|1543.19|1543.19|1540.84|1540.84|1543.79|1543.79|1540.64|1540.64|0
1585916400000|2020-04-03 12:20:00|1540.76|1540.76|1541.68|1541.68|1541.72|1541.72|1538.73|1538.73|0
1585916700000|2020-04-03 12:25:00|1541.61|1541.61|1542.85|1542.85|1543.14|1543.14|1540.99|1540.99|0
1585917000000|2020-04-03 12:30:00|1542.72|1542.72|1542.8|1542.8|1544.88|1544.88|1540.16|1540.16|0
1585917300000|2020-04-03 12:35:00|1542.67|1542.67|1542.4|1542.4|1542.81|1542.81|1540.76|1540.76|0
1585917600000|2020-04-03 12:40:00|1542.54|1542.54|1542.01|1542.01|1543.47|1543.47|1541.79|1541.79|0
1585917900000|2020-04-03 12:45:00|1542.11|1542.11|1545.55|1545.55|1547.04|1547.04|1542.03|1542.03|0
1585918200000|2020-04-03 12:50:00|1545.49|1545.49|1545.61|1545.61|1545.72|1545.72|1544.22|1544.22|0
1585918500000|2020-04-03 12:55:00|1546.57|1546.57|1547.11|1547.11|1547.64|1547.64|1546.14|1546.14|0
1585918800000|2020-04-03 13:00:00|1547.16|1547.16|1548.99|1548.99|1549.54|1549.54|1547.16|1547.16|0
1585919100000|2020-04-03 13:05:00|1548.89|1548.89|1547.64|1547.64|1549|1549|1546.37|1546.37|0
1585919400000|2020-04-03 13:10:00|1547.66|1547.66|1546.65|1546.65|1548.01|1548.01|1546.33|1546.33|0
1585919700000|2020-04-03 13:15:00|1546.8|1546.8|1552.18|1552.18|1552.6|1552.6|1546.74|1546.74|0
1585920000000|2020-04-03 13:20:00|1552.26|1552.26|1561.02|1561.02|1561.49|1561.49|1552.18|1552.18|0
1585920300000|2020-04-03 13:25:00|1561.32|1561.32|1557.53|1557.53|1561.9|1561.9|1557.31|1557.31|0
1585920600000|2020-04-03 13:30:00|1557.35|1557.35|1557.9|1557.9|1559.82|1559.82|1557.12|1557.12|0
1585920900000|2020-04-03 13:35:00|1557.94|1557.94|1558.93|1558.93|1559.12|1559.12|1555.13|1555.13|0
1585921200000|2020-04-03 13:40:00|1559.12|1559.12|1560.32|1560.32|1561.02|1561.02|1558.86|1558.86|0
1585921500000|2020-04-03 13:45:00|1560.45|1560.45|1557.77|1557.77|1560.67|1560.67|1556.95|1556.95|0
1585921800000|2020-04-03 13:50:00|1557.64|1557.64|1552.61|1552.61|1557.73|1557.73|1552.38|1552.38|0
1585922100000|2020-04-03 13:55:00|1552.74|1552.74|1553.68|1553.68|1554.39|1554.39|1552.25|1552.25|0
1585922400000|2020-04-03 14:00:00|1553.79|1553.79|1553.28|1553.28|1555.63|1555.63|1553.21|1553.21|0
1585922700000|2020-04-03 14:05:00|1553.16|1553.16|1554.72|1554.72|1556.47|1556.47|1552.37|1552.37|0
1585923000000|2020-04-03 14:10:00|1554.76|1554.76|1554.19|1554.19|1555.74|1555.74|1553.24|1553.24|0
1585923300000|2020-04-03 14:15:00|1554.07|1554.07|1549.86|1549.86|1554.08|1554.08|1549.74|1549.74|0
1585923600000|2020-04-03 14:20:00|1549.81|1549.81|1548.01|1548.01|1550|1550|1546.41|1546.41|0
1585923900000|2020-04-03 14:25:00|1548.33|1548.33|1545.74|1545.74|1548.81|1548.81|1545.21|1545.21|0
1585924200000|2020-04-03 14:30:00|1546.06|1546.06|1546.93|1546.93|1546.96|1546.96|1544.41|1544.41|0
1585924500000|2020-04-03 14:35:00|1546.89|1546.89|1547.37|1547.37|1548.52|1548.52|1546.09|1546.09|0
1585924800000|2020-04-03 14:40:00|1547.29|1547.29|1545.35|1545.35|1547.29|1547.29|1543.57|1543.57|0
1585925100000|2020-04-03 14:45:00|1545.28|1545.28|1545.17|1545.17|1547.5|1547.5|1544.57|1544.57|0
1585925400000|2020-04-03 14:50:00|1545.3|1545.3|1541.33|1541.33|1546.69|1546.69|1541.33|1541.33|0
1585925700000|2020-04-03 14:55:00|1541.23|1541.23|1538.69|1538.69|1541.85|1541.85|1538.31|1538.31|0
1585926000000|2020-04-03 15:00:00|1538.65|1538.65|1542.23|1542.23|1542.78|1542.78|1538.33|1538.33|0
1585926300000|2020-04-03 15:05:00|1542.13|1542.13|1541.66|1541.66|1543.04|1543.04|1539.73|1539.73|0
1585926600000|2020-04-03 15:10:00|1541.57|1541.57|1540.19|1540.19|1542.29|1542.29|1540.19|1540.19|0
1585926900000|2020-04-03 15:15:00|1540.28|1540.28|1535.8|1535.8|1540.53|1540.53|1535.8|1535.8|0
1585927200000|2020-04-03 15:20:00|1535.78|1535.78|1536.09|1536.09|1537.42|1537.42|1535.51|1535.51|0
1585927500000|2020-04-03 15:25:00|1536.06|1536.06|1537.68|1537.68|1538.05|1538.05|1532.43|1532.43|0
1586157300000|2020-04-06 07:15:00|1613.2|1613.2|1623.98|1623.98|1624.06|1624.06|1610.96|1610.96|0
1586157600000|2020-04-06 07:20:00|1623.91|1623.91|1624.74|1624.74|1628.25|1628.25|1623.91|1623.91|0
1586157900000|2020-04-06 07:25:00|1624.37|1624.37|1623.67|1623.67|1626.31|1626.31|1620.83|1620.83|0
1586158200000|2020-04-06 07:30:00|1624.47|1624.47|1626.94|1626.94|1630.51|1630.51|1623.11|1623.11|0
1586158500000|2020-04-06 07:35:00|1627.28|1627.28|1627.78|1627.78|1629.63|1629.63|1626.51|1626.51|0
1586158800000|2020-04-06 07:40:00|1627.3|1627.3|1614.6|1614.6|1627.3|1627.3|1610.65|1610.65|0
1586159100000|2020-04-06 07:45:00|1615.17|1615.17|1611.12|1611.12|1615.48|1615.48|1609.16|1609.16|0
1586159400000|2020-04-06 07:50:00|1611.07|1611.07|1611.66|1611.66|1611.66|1611.66|1609.09|1609.09|0
1586159700000|2020-04-06 07:55:00|1611.86|1611.86|1609.35|1609.35|1616.26|1616.26|1609.35|1609.35|0
1586160000000|2020-04-06 08:00:00|1609.14|1609.14|1602.99|1602.99|1610.77|1610.77|1602.67|1602.67|0
1586160300000|2020-04-06 08:05:00|1602.68|1602.68|1602.57|1602.57|1602.81|1602.81|1597.62|1597.62|0
1586160600000|2020-04-06 08:10:00|1602.53|1602.53|1593.17|1593.17|1602.53|1602.53|1593.17|1593.17|0
1586160900000|2020-04-06 08:15:00|1593.05|1593.05|1593.25|1593.25|1594.16|1594.16|1591.9|1591.9|0
1586161200000|2020-04-06 08:20:00|1593.31|1593.31|1595.23|1595.23|1595.23|1595.23|1591.75|1591.75|0
1586161500000|2020-04-06 08:25:00|1594.91|1594.91|1597.71|1597.71|1598.52|1598.52|1594.91|1594.91|0
1586161800000|2020-04-06 08:30:00|1598.02|1598.02|1595.56|1595.56|1599.61|1599.61|1594.61|1594.61|0
1586162100000|2020-04-06 08:35:00|1595.54|1595.54|1596.8|1596.8|1596.8|1596.8|1592.6|1592.6|0
1586162400000|2020-04-06 08:40:00|1596.84|1596.84|1602.95|1602.95|1602.95|1602.95|1596.16|1596.16|0
1586162700000|2020-04-06 08:45:00|1603.01|1603.01|1601.62|1601.62|1605.1|1605.1|1600.51|1600.51|0
1586163000000|2020-04-06 08:50:00|1601.88|1601.88|1604.48|1604.48|1604.48|1604.48|1601.88|1601.88|0
1586163300000|2020-04-06 08:55:00|1604.42|1604.42|1603.53|1603.53|1605.75|1605.75|1602.1|1602.1|0
1586163600000|2020-04-06 09:00:00|1603.58|1603.58|1605.51|1605.51|1606.44|1606.44|1602.72|1602.72|0
1586163900000|2020-04-06 09:05:00|1605.62|1605.62|1607.95|1607.95|1609.03|1609.03|1605.31|1605.31|0
1586164200000|2020-04-06 09:10:00|1607.9|1607.9|1607.29|1607.29|1607.98|1607.98|1603.78|1603.78|0
1586164500000|2020-04-06 09:15:00|1607.35|1607.35|1609.14|1609.14|1609.39|1609.39|1607.12|1607.12|0
1586164800000|2020-04-06 09:20:00|1609.22|1609.22|1613.8|1613.8|1613.8|1613.8|1609.22|1609.22|0
1586165100000|2020-04-06 09:25:00|1613.74|1613.74|1609.09|1609.09|1613.74|1613.74|1608.86|1608.86|0
1586165400000|2020-04-06 09:30:00|1608.96|1608.96|1608.94|1608.94|1610.61|1610.61|1608.54|1608.54|0
1586165700000|2020-04-06 09:35:00|1609.03|1609.03|1609.95|1609.95|1610.15|1610.15|1608.63|1608.63|0
1586166000000|2020-04-06 09:40:00|1609.88|1609.88|1614.86|1614.86|1614.86|1614.86|1609.75|1609.75|0
1586166300000|2020-04-06 09:45:00|1614.88|1614.88|1613.37|1613.37|1615.27|1615.27|1612.25|1612.25|0
1586166600000|2020-04-06 09:50:00|1613.24|1613.24|1612.68|1612.68|1613.72|1613.72|1612.02|1612.02|0
1586166900000|2020-04-06 09:55:00|1612.51|1612.51|1615.67|1615.67|1616.57|1616.57|1611.51|1611.51|0
1586167200000|2020-04-06 10:00:00|1615.56|1615.56|1616.01|1616.01|1617.54|1617.54|1613.59|1613.59|0
1586167500000|2020-04-06 10:05:00|1616.07|1616.07|1613.22|1613.22|1616.07|1616.07|1612.91|1612.91|0
1586167800000|2020-04-06 10:10:00|1613.09|1613.09|1611.92|1611.92|1613.2|1613.2|1611.01|1611.01|0
1586168100000|2020-04-06 10:15:00|1611.86|1611.86|1615.01|1615.01|1615.19|1615.19|1611.3|1611.3|0
1586168400000|2020-04-06 10:20:00|1614.75|1614.75|1614.96|1614.96|1615.03|1615.03|1611.44|1611.44|0
1586168700000|2020-04-06 10:25:00|1615.14|1615.14|1612.9|1612.9|1615.38|1615.38|1612.72|1612.72|0
1586169000000|2020-04-06 10:30:00|1612.96|1612.96|1612.62|1612.62|1614.11|1614.11|1612.6|1612.6|0
1586169300000|2020-04-06 10:35:00|1612.73|1612.73|1613.59|1613.59|1614.32|1614.32|1612.29|1612.29|0
1586169600000|2020-04-06 10:40:00|1613.84|1613.84|1615.28|1615.28|1615.38|1615.38|1613.75|1613.75|0
1586169900000|2020-04-06 10:45:00|1615.39|1615.39|1617.57|1617.57|1618.55|1618.55|1615.39|1615.39|0
1586170200000|2020-04-06 10:50:00|1617.63|1617.63|1618.09|1618.09|1619.34|1619.34|1617.54|1617.54|0
1586170500000|2020-04-06 10:55:00|1617.88|1617.88|1619.06|1619.06|1619.1|1619.1|1616.81|1616.81|0
1586170800000|2020-04-06 11:00:00|1618.8|1618.8|1618.41|1618.41|1620.71|1620.71|1618.41|1618.41|0
1586171100000|2020-04-06 11:05:00|1618.38|1618.38|1612.51|1612.51|1618.38|1618.38|1611.86|1611.86|0
1586171400000|2020-04-06 11:10:00|1612.49|1612.49|1612.15|1612.15|1612.7|1612.7|1609.99|1609.99|0
1586171700000|2020-04-06 11:15:00|1612.04|1612.04|1612.42|1612.42|1613.13|1613.13|1611.36|1611.36|0
1586172000000|2020-04-06 11:20:00|1612.59|1612.59|1612.82|1612.82|1613.1|1613.1|1611.98|1611.98|0
1586172300000|2020-04-06 11:25:00|1612.94|1612.94|1611.47|1611.47|1612.94|1612.94|1610.8|1610.8|0
1586172600000|2020-04-06 11:30:00|1611.52|1611.52|1612.46|1612.46|1612.71|1612.71|1611.52|1611.52|0
1586172900000|2020-04-06 11:35:00|1612.57|1612.57|1616.62|1616.62|1616.92|1616.92|1612.57|1612.57|0
1586173200000|2020-04-06 11:40:00|1616.49|1616.49|1615.93|1615.93|1617.16|1617.16|1615.93|1615.93|0
1586173500000|2020-04-06 11:45:00|1615.97|1615.97|1614.22|1614.22|1615.97|1615.97|1613.66|1613.66|0
1586173800000|2020-04-06 11:50:00|1614.17|1614.17|1616.05|1616.05|1616.46|1616.46|1613.77|1613.77|0
1586174100000|2020-04-06 11:55:00|1615.9|1615.9|1615.15|1615.15|1616.56|1616.56|1614.61|1614.61|0
1586174400000|2020-04-06 12:00:00|1615.1|1615.1|1614.27|1614.27|1616.4|1616.4|1614.27|1614.27|0
1586174700000|2020-04-06 12:05:00|1614.19|1614.19|1614.46|1614.46|1614.73|1614.73|1613.64|1613.64|0
1586175000000|2020-04-06 12:10:00|1614.52|1614.52|1616.51|1616.51|1616.93|1616.93|1614.52|1614.52|0
1586175300000|2020-04-06 12:15:00|1616.56|1616.56|1616.63|1616.63|1616.86|1616.86|1615.81|1615.81|0
1586175600000|2020-04-06 12:20:00|1616.5|1616.5|1616.34|1616.34|1616.98|1616.98|1615.16|1615.16|0
1586175900000|2020-04-06 12:25:00|1616.49|1616.49|1616.3|1616.3|1617.22|1617.22|1615.93|1615.93|0
1586176200000|2020-04-06 12:30:00|1616.43|1616.43|1618.87|1618.87|1619|1619|1616.43|1616.43|0
1586176500000|2020-04-06 12:35:00|1618.99|1618.99|1623.79|1623.79|1624.72|1624.72|1618.99|1618.99|0
1586176800000|2020-04-06 12:40:00|1624.41|1624.41|1626.65|1626.65|1627.5|1627.5|1623.99|1623.99|0
1586177100000|2020-04-06 12:45:00|1626.72|1626.72|1628.14|1628.14|1628.21|1628.21|1625.76|1625.76|0
1586177400000|2020-04-06 12:50:00|1627.95|1627.95|1629.86|1629.86|1631.5|1631.5|1627.95|1627.95|0
1586177700000|2020-04-06 12:55:00|1629.88|1629.88|1631.82|1631.82|1633.52|1633.52|1629.84|1629.84|0
1586178000000|2020-04-06 13:00:00|1632.11|1632.11|1632.18|1632.18|1632.54|1632.54|1630.23|1630.23|0
1586178300000|2020-04-06 13:05:00|1632.22|1632.22|1631.08|1631.08|1633.28|1633.28|1630.83|1630.83|0
1586178600000|2020-04-06 13:10:00|1631.02|1631.02|1629.46|1629.46|1631.71|1631.71|1628.64|1628.64|0
1586178900000|2020-04-06 13:15:00|1629.62|1629.62|1633.68|1633.68|1633.68|1633.68|1629.07|1629.07|0
1586179200000|2020-04-06 13:20:00|1633.81|1633.81|1630.89|1630.89|1634.75|1634.75|1630.89|1630.89|0
1586179500000|2020-04-06 13:25:00|1630.74|1630.74|1631.68|1631.68|1632.48|1632.48|1629.89|1629.89|0
1586179800000|2020-04-06 13:30:00|1631.75|1631.75|1630.43|1630.43|1633.32|1633.32|1630.17|1630.17|0
1586180100000|2020-04-06 13:35:00|1630.57|1630.57|1633.65|1633.65|1633.65|1633.65|1630.57|1630.57|0
1586180400000|2020-04-06 13:40:00|1633.55|1633.55|1636.11|1636.11|1636.46|1636.46|1633.38|1633.38|0
1586180700000|2020-04-06 13:45:00|1636.23|1636.23|1635.3|1635.3|1636.63|1636.63|1633.96|1633.96|0
1586181000000|2020-04-06 13:50:00|1635.49|1635.49|1641.99|1641.99|1642.24|1642.24|1635.46|1635.46|0
1586181300000|2020-04-06 13:55:00|1641.94|1641.94|1642.36|1642.36|1643.9|1643.9|1640.6|1640.6|0
1586181600000|2020-04-06 14:00:00|1642.22|1642.22|1642.15|1642.15|1643.62|1643.62|1641.29|1641.29|0
1586181900000|2020-04-06 14:05:00|1641.96|1641.96|1639.01|1639.01|1642.08|1642.08|1639.01|1639.01|0
1586182200000|2020-04-06 14:10:00|1639.13|1639.13|1639.09|1639.09|1639.76|1639.76|1636.67|1636.67|0
1586182500000|2020-04-06 14:15:00|1638.84|1638.84|1639.44|1639.44|1641.69|1641.69|1638.82|1638.82|0
1586182800000|2020-04-06 14:20:00|1639.35|1639.35|1641.24|1641.24|1641.9|1641.9|1637.97|1637.97|0
1586183100000|2020-04-06 14:25:00|1641.37|1641.37|1643.02|1643.02|1643.54|1643.54|1639.84|1639.84|0
1586183400000|2020-04-06 14:30:00|1642.81|1642.81|1641.65|1641.65|1642.81|1642.81|1639.72|1639.72|0
1586183700000|2020-04-06 14:35:00|1641.47|1641.47|1646.23|1646.23|1646.23|1646.23|1641.27|1641.27|0
1586184000000|2020-04-06 14:40:00|1646.3|1646.3|1643.64|1643.64|1646.3|1646.3|1641.49|1641.49|0
1586184300000|2020-04-06 14:45:00|1643.71|1643.71|1644.86|1644.86|1645.6|1645.6|1643.24|1643.24|0
1586184600000|2020-04-06 14:50:00|1645.13|1645.13|1643.27|1643.27|1645.83|1645.83|1642.87|1642.87|0
1586184900000|2020-04-06 14:55:00|1643.17|1643.17|1642.92|1642.92|1643.62|1643.62|1641.84|1641.84|0
1586185200000|2020-04-06 15:00:00|1643.03|1643.03|1642.45|1642.45|1644.48|1644.48|1642.45|1642.45|0
1586185500000|2020-04-06 15:05:00|1642.57|1642.57|1641.98|1641.98|1643.54|1643.54|1641.35|1641.35|0
1586185800000|2020-04-06 15:10:00|1642.19|1642.19|1639.79|1639.79|1642.35|1642.35|1638.17|1638.17|0
1586186100000|2020-04-06 15:15:00|1639.64|1639.64|1636.34|1636.34|1640.12|1640.12|1636.34|1636.34|0
1586186400000|2020-04-06 15:20:00|1636.57|1636.57|1636.94|1636.94|1637.53|1637.53|1635.07|1635.07|0
1586186700000|2020-04-06 15:25:00|1637.13|1637.13|1639.72|1639.72|1640.6|1640.6|1635.83|1635.83|0
1586243700000|2020-04-07 07:15:00|1735.46|1735.46|1732.14|1732.14|1735.68|1735.68|1728.04|1728.04|0
1586244000000|2020-04-07 07:20:00|1732.57|1732.57|1739.11|1739.11|1739.79|1739.79|1732.57|1732.57|0
1586244300000|2020-04-07 07:25:00|1739.23|1739.23|1727.95|1727.95|1739.23|1739.23|1727.94|1727.94|0
1586244600000|2020-04-07 07:30:00|1728.19|1728.19|1732.55|1732.55|1732.74|1732.74|1727.35|1727.35|0
1586244900000|2020-04-07 07:35:00|1732.6|1732.6|1734.96|1734.96|1737.46|1737.46|1731.23|1731.23|0
1586245200000|2020-04-07 07:40:00|1735.59|1735.59|1741.63|1741.63|1743.92|1743.92|1735.54|1735.54|0
1586245500000|2020-04-07 07:45:00|1741.92|1741.92|1746.68|1746.68|1753.72|1753.72|1741.76|1741.76|0
1586245800000|2020-04-07 07:50:00|1746.25|1746.25|1747.55|1747.55|1752.22|1752.22|1744.75|1744.75|0
1586246100000|2020-04-07 07:55:00|1747.59|1747.59|1749.77|1749.77|1750.33|1750.33|1746.06|1746.06|0
1586246400000|2020-04-07 08:00:00|1749.58|1749.58|1752.9|1752.9|1754.47|1754.47|1748.47|1748.47|0
1586246700000|2020-04-07 08:05:00|1753.43|1753.43|1761.76|1761.76|1761.82|1761.82|1753.3|1753.3|0
1586247000000|2020-04-07 08:10:00|1761.71|1761.71|1762.34|1762.34|1763.74|1763.74|1760.22|1760.22|0
1586247300000|2020-04-07 08:15:00|1762.22|1762.22|1768.72|1768.72|1768.72|1768.72|1762.22|1762.22|0
1586247600000|2020-04-07 08:20:00|1768.46|1768.46|1776.16|1776.16|1776.16|1776.16|1768.05|1768.05|0
1586247900000|2020-04-07 08:25:00|1776.3|1776.3|1774.06|1774.06|1778.08|1778.08|1772.41|1772.41|0
1586248200000|2020-04-07 08:30:00|1773.85|1773.85|1767.13|1767.13|1774.29|1774.29|1766.14|1766.14|0
1586248500000|2020-04-07 08:35:00|1767.08|1767.08|1765.78|1765.78|1767.36|1767.36|1764.1|1764.1|0
1586248800000|2020-04-07 08:40:00|1765.45|1765.45|1767.08|1767.08|1769.08|1769.08|1765.08|1765.08|0
1586249100000|2020-04-07 08:45:00|1767.13|1767.13|1767.8|1767.8|1768.15|1768.15|1765|1765|0
1586249400000|2020-04-07 08:50:00|1767.84|1767.84|1766.54|1766.54|1767.95|1767.95|1766.03|1766.03|0
1586249700000|2020-04-07 08:55:00|1766.59|1766.59|1769.4|1769.4|1771.75|1771.75|1766.37|1766.37|0
1586250000000|2020-04-07 09:00:00|1769.56|1769.56|1774.48|1774.48|1774.58|1774.58|1769.56|1769.56|0
1586250300000|2020-04-07 09:05:00|1774.43|1774.43|1770.6|1770.6|1774.54|1774.54|1770.22|1770.22|0
1586250600000|2020-04-07 09:10:00|1770.75|1770.75|1770.95|1770.95|1772.05|1772.05|1768.87|1768.87|0
1586250900000|2020-04-07 09:15:00|1771.03|1771.03|1770.66|1770.66|1771.07|1771.07|1768.94|1768.94|0
1586251200000|2020-04-07 09:20:00|1770.72|1770.72|1776.68|1776.68|1776.8|1776.8|1770.26|1770.26|0
1586251500000|2020-04-07 09:25:00|1776.83|1776.83|1771.36|1771.36|1777.02|1777.02|1771.36|1771.36|0
1586251800000|2020-04-07 09:30:00|1771.2|1771.2|1768.98|1768.98|1771.2|1771.2|1768.3|1768.3|0
1586252100000|2020-04-07 09:35:00|1768.92|1768.92|1768.24|1768.24|1768.92|1768.92|1766.24|1766.24|0
1586252400000|2020-04-07 09:40:00|1768.07|1768.07|1771.09|1771.09|1771.58|1771.58|1767.7|1767.7|0
1586252700000|2020-04-07 09:45:00|1770.95|1770.95|1775.53|1775.53|1775.59|1775.59|1770.77|1770.77|0
1586253000000|2020-04-07 09:50:00|1775.33|1775.33|1775.68|1775.68|1775.75|1775.75|1773.38|1773.38|0
1586253300000|2020-04-07 09:55:00|1775.92|1775.92|1777.06|1777.06|1778.94|1778.94|1775.01|1775.01|0
1586253600000|2020-04-07 10:00:00|1777.02|1777.02|1779.89|1779.89|1780.12|1780.12|1776.43|1776.43|0
1586253900000|2020-04-07 10:05:00|1779.83|1779.83|1775.71|1775.71|1779.88|1779.88|1775.63|1775.63|0
1586254200000|2020-04-07 10:10:00|1775.79|1775.79|1781.12|1781.12|1781.27|1781.27|1774.89|1774.89|0
1586254500000|2020-04-07 10:15:00|1781.03|1781.03|1783.78|1783.78|1783.78|1783.78|1780.96|1780.96|0
1586254800000|2020-04-07 10:20:00|1783.72|1783.72|1784.51|1784.51|1784.6|1784.6|1782.32|1782.32|0
1586255100000|2020-04-07 10:25:00|1784.32|1784.32|1780.44|1780.44|1785.26|1785.26|1779.95|1779.95|0
1586255400000|2020-04-07 10:30:00|1781|1781|1782.69|1782.69|1782.86|1782.86|1779.53|1779.53|0
1586255700000|2020-04-07 10:35:00|1782.67|1782.67|1782.91|1782.91|1782.96|1782.96|1780.77|1780.77|0
1586256000000|2020-04-07 10:40:00|1782.81|1782.81|1784.35|1784.35|1784.81|1784.81|1781.92|1781.92|0
1586256300000|2020-04-07 10:45:00|1784.29|1784.29|1785.61|1785.61|1785.75|1785.75|1783.43|1783.43|0
1586256600000|2020-04-07 10:50:00|1785.57|1785.57|1783.67|1783.67|1786.21|1786.21|1783.3|1783.3|0
1586256900000|2020-04-07 10:55:00|1783.54|1783.54|1784.37|1784.37|1784.37|1784.37|1781.58|1781.58|0
1586257200000|2020-04-07 11:00:00|1784.49|1784.49|1782.94|1782.94|1785.05|1785.05|1782.06|1782.06|0
1586257500000|2020-04-07 11:05:00|1782.87|1782.87|1786.4|1786.4|1787.77|1787.77|1781.78|1781.78|0
1586257800000|2020-04-07 11:10:00|1786.36|1786.36|1785.72|1785.72|1786.47|1786.47|1785.06|1785.06|0
1586258100000|2020-04-07 11:15:00|1785.84|1785.84|1778.74|1778.74|1786.73|1786.73|1778.03|1778.03|0
1586258400000|2020-04-07 11:20:00|1778.63|1778.63|1778.81|1778.81|1779.84|1779.84|1777.91|1777.91|0
1586258700000|2020-04-07 11:25:00|1779|1779|1775.78|1775.78|1779.79|1779.79|1775.78|1775.78|0
1586259000000|2020-04-07 11:30:00|1775.84|1775.84|1776.71|1776.71|1777.23|1777.23|1775.65|1775.65|0
1586259300000|2020-04-07 11:35:00|1776.84|1776.84|1776.84|1776.84|1777.21|1777.21|1774.83|1774.83|0
1586259600000|2020-04-07 11:40:00|1776.89|1776.89|1776.96|1776.96|1779.04|1779.04|1776.73|1776.73|0
1586259900000|2020-04-07 11:45:00|1776.91|1776.91|1778.64|1778.64|1778.64|1778.64|1775.09|1775.09|0
1586260200000|2020-04-07 11:50:00|1778.69|1778.69|1777.7|1777.7|1780.5|1780.5|1777.55|1777.55|0
1586260500000|2020-04-07 11:55:00|1777.75|1777.75|1772.96|1772.96|1777.75|1777.75|1772.83|1772.83|0
1586260800000|2020-04-07 12:00:00|1772.91|1772.91|1769.22|1769.22|1772.91|1772.91|1768.66|1768.66|0
1586261100000|2020-04-07 12:05:00|1769.08|1769.08|1768.9|1768.9|1770.43|1770.43|1767.44|1767.44|0
1586261400000|2020-04-07 12:10:00|1768.88|1768.88|1773.32|1773.32|1774.78|1774.78|1768.86|1768.86|0
1586261700000|2020-04-07 12:15:00|1773.13|1773.13|1774.21|1774.21|1776.07|1776.07|1773.13|1773.13|0
1586262000000|2020-04-07 12:20:00|1774.17|1774.17|1768.21|1768.21|1774.31|1774.31|1768.21|1768.21|0
1586262300000|2020-04-07 12:25:00|1768.09|1768.09|1763.88|1763.88|1768.09|1768.09|1763.2|1763.2|0
1586262600000|2020-04-07 12:30:00|1763.96|1763.96|1767.29|1767.29|1767.83|1767.83|1763.57|1763.57|0
1586262900000|2020-04-07 12:35:00|1767.12|1767.12|1770|1770|1770.85|1770.85|1765.05|1765.05|0
1586263200000|2020-04-07 12:40:00|1770.07|1770.07|1772.11|1772.11|1773.01|1773.01|1770.01|1770.01|0
1586263500000|2020-04-07 12:45:00|1772.09|1772.09|1767.14|1767.14|1772.09|1772.09|1766.77|1766.77|0
1586263800000|2020-04-07 12:50:00|1767.34|1767.34|1766.55|1766.55|1769.36|1769.36|1766.43|1766.43|0
1586264100000|2020-04-07 12:55:00|1766.71|1766.71|1766.43|1766.43|1766.98|1766.98|1764.79|1764.79|0
1586264400000|2020-04-07 13:00:00|1766.62|1766.62|1764.29|1764.29|1766.62|1766.62|1764.09|1764.09|0
1586264700000|2020-04-07 13:05:00|1763.93|1763.93|1759.7|1759.7|1764.09|1764.09|1758.59|1758.59|0
1586265000000|2020-04-07 13:10:00|1759.81|1759.81|1760.65|1760.65|1761.8|1761.8|1758.51|1758.51|0
1586265300000|2020-04-07 13:15:00|1760.6|1760.6|1761.78|1761.78|1762.16|1762.16|1760.09|1760.09|0
1586265600000|2020-04-07 13:20:00|1761.83|1761.83|1765.9|1765.9|1765.94|1765.94|1761.83|1761.83|0
1586265900000|2020-04-07 13:25:00|1765.95|1765.95|1774.96|1774.96|1775.03|1775.03|1765.95|1765.95|0
1586266200000|2020-04-07 13:30:00|1775.05|1775.05|1767.37|1767.37|1776.03|1776.03|1767.17|1767.17|0
1586266500000|2020-04-07 13:35:00|1767.05|1767.05|1761.56|1761.56|1767.05|1767.05|1761.56|1761.56|0
1586266800000|2020-04-07 13:40:00|1761.43|1761.43|1762.94|1762.94|1763.22|1763.22|1759.66|1759.66|0
1586267100000|2020-04-07 13:45:00|1762.91|1762.91|1761.83|1761.83|1764.08|1764.08|1760.93|1760.93|0
1586267400000|2020-04-07 13:50:00|1761.89|1761.89|1766.19|1766.19|1766.19|1766.19|1761.62|1761.62|0
1586267700000|2020-04-07 13:55:00|1766.23|1766.23|1766.85|1766.85|1768.74|1768.74|1765.4|1765.4|0
1586268000000|2020-04-07 14:00:00|1767.04|1767.04|1756.17|1756.17|1770.16|1770.16|1755.58|1755.58|0
1586268300000|2020-04-07 14:05:00|1756.34|1756.34|1744.77|1744.77|1757.3|1757.3|1744.77|1744.77|0
1586268600000|2020-04-07 14:10:00|1744.73|1744.73|1734.57|1734.57|1744.73|1744.73|1734.44|1734.44|0
1586268900000|2020-04-07 14:15:00|1734.47|1734.47|1734.15|1734.15|1735.81|1735.81|1732.3|1732.3|0
1586269200000|2020-04-07 14:20:00|1734.1|1734.1|1729.75|1729.75|1734.92|1734.92|1729.74|1729.74|0
1586269500000|2020-04-07 14:25:00|1728.98|1728.98|1730.1|1730.1|1735.05|1735.05|1727.52|1727.52|0
1586269800000|2020-04-07 14:30:00|1729.94|1729.94|1731.98|1731.98|1735.49|1735.49|1728.59|1728.59|0
1586270100000|2020-04-07 14:35:00|1731.92|1731.92|1727.62|1727.62|1732.65|1732.65|1726.47|1726.47|0
1586270400000|2020-04-07 14:40:00|1727.57|1727.57|1722.58|1722.58|1727.61|1727.61|1721.34|1721.34|0
1586270700000|2020-04-07 14:45:00|1722.46|1722.46|1712.42|1712.42|1723.45|1723.45|1712.16|1712.16|0
1586271000000|2020-04-07 14:50:00|1712.61|1712.61|1704.52|1704.52|1713.43|1713.43|1703.41|1703.41|0
1586271300000|2020-04-07 14:55:00|1704.37|1704.37|1710.07|1710.07|1711.65|1711.65|1703.28|1703.28|0
1586271600000|2020-04-07 15:00:00|1709.96|1709.96|1713.23|1713.23|1713.81|1713.81|1708.95|1708.95|0
1586271900000|2020-04-07 15:05:00|1713.3|1713.3|1720.66|1720.66|1721.6|1721.6|1712.99|1712.99|0
1586272200000|2020-04-07 15:10:00|1720.78|1720.78|1717.09|1717.09|1721.87|1721.87|1714.87|1714.87|0
1586272500000|2020-04-07 15:15:00|1717.15|1717.15|1716.54|1716.54|1721.03|1721.03|1716.54|1716.54|0
1586272800000|2020-04-07 15:20:00|1716.59|1716.59|1720.26|1720.26|1720.26|1720.26|1714.66|1714.66|0
1586273100000|2020-04-07 15:25:00|1720.38|1720.38|1724.75|1724.75|1726.26|1726.26|1719.94|1719.94|0
1586330100000|2020-04-08 07:15:00|1710.12|1710.12|1716.12|1716.12|1716.23|1716.23|1709.25|1709.25|0
1586330400000|2020-04-08 07:20:00|1716.75|1716.75|1730.46|1730.46|1730.74|1730.74|1715.96|1715.96|0
1586330700000|2020-04-08 07:25:00|1730.65|1730.65|1732.12|1732.12|1738.04|1738.04|1730.4|1730.4|0
1586331000000|2020-04-08 07:30:00|1732.18|1732.18|1725.73|1725.73|1733.15|1733.15|1725.73|1725.73|0
1586331300000|2020-04-08 07:35:00|1725.86|1725.86|1731.5|1731.5|1731.55|1731.55|1722.56|1722.56|0
1586331600000|2020-04-08 07:40:00|1731.37|1731.37|1734.19|1734.19|1737.18|1737.18|1731.05|1731.05|0
1586331900000|2020-04-08 07:45:00|1735.41|1735.41|1736.85|1736.85|1737.42|1737.42|1732.46|1732.46|0
1586332200000|2020-04-08 07:50:00|1736.79|1736.79|1737.71|1737.71|1738.13|1738.13|1736.29|1736.29|0
1586332500000|2020-04-08 07:55:00|1737.93|1737.93|1741.11|1741.11|1741.11|1741.11|1736.42|1736.42|0
1586332800000|2020-04-08 08:00:00|1741.17|1741.17|1747.98|1747.98|1748.6|1748.6|1740.63|1740.63|0
1586333100000|2020-04-08 08:05:00|1747.83|1747.83|1749.56|1749.56|1750.49|1750.49|1746.68|1746.68|0
1586333400000|2020-04-08 08:10:00|1749.51|1749.51|1744.17|1744.17|1749.51|1749.51|1743.64|1743.64|0
1586333700000|2020-04-08 08:15:00|1744.24|1744.24|1732.14|1732.14|1744.24|1744.24|1732.14|1732.14|0
1586334000000|2020-04-08 08:20:00|1732.48|1732.48|1731.72|1731.72|1732.48|1732.48|1729.58|1729.58|0
1586334300000|2020-04-08 08:25:00|1731.53|1731.53|1725.58|1725.58|1731.86|1731.86|1725.37|1725.37|0
1586334600000|2020-04-08 08:30:00|1725.42|1725.42|1722.39|1722.39|1725.42|1725.42|1720.95|1720.95|0
1586334900000|2020-04-08 08:35:00|1722.22|1722.22|1715.78|1715.78|1722.27|1722.27|1712.6|1712.6|0
1586335200000|2020-04-08 08:40:00|1715.98|1715.98|1716.01|1716.01|1719.15|1719.15|1715.15|1715.15|0
1586335500000|2020-04-08 08:45:00|1716.41|1716.41|1720.01|1720.01|1720.32|1720.32|1716.41|1716.41|0
1586335800000|2020-04-08 08:50:00|1720.25|1720.25|1719.69|1719.69|1721.38|1721.38|1716.56|1716.56|0
1586336100000|2020-04-08 08:55:00|1719.81|1719.81|1715.97|1715.97|1719.81|1719.81|1715.6|1715.6|0
1586336400000|2020-04-08 09:00:00|1716.12|1716.12|1720.85|1720.85|1720.85|1720.85|1715.34|1715.34|0
1586336700000|2020-04-08 09:05:00|1720.58|1720.58|1720.72|1720.72|1722.9|1722.9|1719.68|1719.68|0
1586337000000|2020-04-08 09:10:00|1720.56|1720.56|1719.29|1719.29|1723.25|1723.25|1719.21|1719.21|0
1586337300000|2020-04-08 09:15:00|1719.75|1719.75|1717.02|1717.02|1719.75|1719.75|1716.25|1716.25|0
1586337600000|2020-04-08 09:20:00|1717.06|1717.06|1712.97|1712.97|1717.6|1717.6|1712.01|1712.01|0
1586337900000|2020-04-08 09:25:00|1712.49|1712.49|1716.95|1716.95|1716.95|1716.95|1711.28|1711.28|0
1586338200000|2020-04-08 09:30:00|1716.83|1716.83|1713.42|1713.42|1718.51|1718.51|1713.42|1713.42|0
1586338500000|2020-04-08 09:35:00|1713.19|1713.19|1713.53|1713.53|1714.91|1714.91|1712.83|1712.83|0
1586338800000|2020-04-08 09:40:00|1713.62|1713.62|1713.04|1713.04|1714.13|1714.13|1712.68|1712.68|0
1586339100000|2020-04-08 09:45:00|1712.99|1712.99|1717.38|1717.38|1718.12|1718.12|1712.95|1712.95|0
1586339400000|2020-04-08 09:50:00|1716.52|1716.52|1711.17|1711.17|1716.75|1716.75|1711.04|1711.04|0
1586339700000|2020-04-08 09:55:00|1711.22|1711.22|1710.12|1710.12|1711.54|1711.54|1710.03|1710.03|0
1586340000000|2020-04-08 10:00:00|1710.31|1710.31|1714.77|1714.77|1715.86|1715.86|1710.2|1710.2|0
1586340300000|2020-04-08 10:05:00|1714.61|1714.61|1715.34|1715.34|1715.41|1715.41|1713.55|1713.55|0
1586340600000|2020-04-08 10:10:00|1715.17|1715.17|1712.73|1712.73|1715.17|1715.17|1712.73|1712.73|0
1586340900000|2020-04-08 10:15:00|1712.84|1712.84|1712.88|1712.88|1714.45|1714.45|1712.48|1712.48|0
1586341200000|2020-04-08 10:20:00|1712.82|1712.82|1710.73|1710.73|1712.88|1712.88|1710.03|1710.03|0
1586341500000|2020-04-08 10:25:00|1710.63|1710.63|1708.15|1708.15|1710.75|1710.75|1708.03|1708.03|0
1586341800000|2020-04-08 10:30:00|1708.05|1708.05|1708.62|1708.62|1710.3|1710.3|1707.37|1707.37|0
1586342100000|2020-04-08 10:35:00|1708.41|1708.41|1709.15|1709.15|1709.73|1709.73|1707.52|1707.52|0
1586342400000|2020-04-08 10:40:00|1709.11|1709.11|1710.1|1710.1|1710.49|1710.49|1708.91|1708.91|0
1586342700000|2020-04-08 10:45:00|1710.05|1710.05|1711.49|1711.49|1712.88|1712.88|1709.94|1709.94|0
1586343000000|2020-04-08 10:50:00|1711.62|1711.62|1717.88|1717.88|1718.22|1718.22|1711.25|1711.25|0
1586343300000|2020-04-08 10:55:00|1717.84|1717.84|1719.92|1719.92|1720.17|1720.17|1715.99|1715.99|0
1586343600000|2020-04-08 11:00:00|1719.63|1719.63|1720.65|1720.65|1720.65|1720.65|1718.46|1718.46|0
1586343900000|2020-04-08 11:05:00|1720.48|1720.48|1719.83|1719.83|1720.81|1720.81|1718.81|1718.81|0
1586344200000|2020-04-08 11:10:00|1719.89|1719.89|1723.61|1723.61|1724.93|1724.93|1719.78|1719.78|0
1586344500000|2020-04-08 11:15:00|1723.66|1723.66|1723.94|1723.94|1724.16|1724.16|1722.46|1722.46|0
1586344800000|2020-04-08 11:20:00|1723.83|1723.83|1725.67|1725.67|1726.39|1726.39|1723.67|1723.67|0
1586345100000|2020-04-08 11:25:00|1725.72|1725.72|1722.69|1722.69|1725.82|1725.82|1721.55|1721.55|0
1586345400000|2020-04-08 11:30:00|1722.77|1722.77|1721.33|1721.33|1723.07|1723.07|1720.56|1720.56|0
1586345700000|2020-04-08 11:35:00|1721.66|1721.66|1723.7|1723.7|1724.5|1724.5|1721.31|1721.31|0
1586346000000|2020-04-08 11:40:00|1723.43|1723.43|1723.16|1723.16|1725.93|1725.93|1722.97|1722.97|0
1586346300000|2020-04-08 11:45:00|1723.41|1723.41|1721.97|1721.97|1723.91|1723.91|1721.97|1721.97|0
1586346600000|2020-04-08 11:50:00|1721.84|1721.84|1722.6|1722.6|1724.38|1724.38|1721.84|1721.84|0
1586346900000|2020-04-08 11:55:00|1722.53|1722.53|1725.22|1725.22|1726.31|1726.31|1722.48|1722.48|0
1586347200000|2020-04-08 12:00:00|1725.09|1725.09|1728.94|1728.94|1728.94|1728.94|1724.54|1724.54|0
1586347500000|2020-04-08 12:05:00|1728.81|1728.81|1732.39|1732.39|1733.12|1733.12|1728.74|1728.74|0
1586347800000|2020-04-08 12:10:00|1732.34|1732.34|1732.72|1732.72|1732.72|1732.72|1731.04|1731.04|0
1586348100000|2020-04-08 12:15:00|1732.93|1732.93|1735.56|1735.56|1736.12|1736.12|1732.44|1732.44|0
1586348400000|2020-04-08 12:20:00|1735.83|1735.83|1736.6|1736.6|1738.91|1738.91|1735.51|1735.51|0
1586348700000|2020-04-08 12:25:00|1736.65|1736.65|1735.48|1735.48|1738.04|1738.04|1735.48|1735.48|0
1586349000000|2020-04-08 12:30:00|1735.68|1735.68|1739.38|1739.38|1739.96|1739.96|1735.13|1735.13|0
1586349300000|2020-04-08 12:35:00|1739.61|1739.61|1736.51|1736.51|1740.07|1740.07|1736.2|1736.2|0
1586349600000|2020-04-08 12:40:00|1736.45|1736.45|1736.42|1736.42|1737.25|1737.25|1735.5|1735.5|0
1586349900000|2020-04-08 12:45:00|1736.47|1736.47|1734.2|1734.2|1737.81|1737.81|1734.2|1734.2|0
1586350200000|2020-04-08 12:50:00|1734.32|1734.32|1732.39|1732.39|1735.29|1735.29|1732.39|1732.39|0
1586350500000|2020-04-08 12:55:00|1732.31|1732.31|1735.66|1735.66|1736.04|1736.04|1731.27|1731.27|0
1586350800000|2020-04-08 13:00:00|1735.45|1735.45|1739|1739|1739|1739|1735.35|1735.35|0
1586351100000|2020-04-08 13:05:00|1738.91|1738.91|1740.6|1740.6|1742.71|1742.71|1738.91|1738.91|0
1586351400000|2020-04-08 13:10:00|1740.69|1740.69|1739.12|1739.12|1740.69|1740.69|1738.64|1738.64|0
1586351700000|2020-04-08 13:15:00|1739.07|1739.07|1741.59|1741.59|1742.34|1742.34|1739.07|1739.07|0
1586352000000|2020-04-08 13:20:00|1741.63|1741.63|1737.44|1737.44|1741.63|1741.63|1737.31|1737.31|0
1586352300000|2020-04-08 13:25:00|1737.56|1737.56|1736.6|1736.6|1739.33|1739.33|1736.32|1736.32|0
1586352600000|2020-04-08 13:30:00|1736.64|1736.64|1736.75|1736.75|1739.49|1739.49|1736.26|1736.26|0
1586352900000|2020-04-08 13:35:00|1736.88|1736.88|1735.11|1735.11|1738.28|1738.28|1733.38|1733.38|0
1586353200000|2020-04-08 13:40:00|1734.99|1734.99|1734.27|1734.27|1737.3|1737.3|1734.25|1734.25|0
1586353500000|2020-04-08 13:45:00|1734.52|1734.52|1731.19|1731.19|1735.82|1735.82|1731.19|1731.19|0
1586353800000|2020-04-08 13:50:00|1731.31|1731.31|1728.08|1728.08|1731.46|1731.46|1727.51|1727.51|0
1586354100000|2020-04-08 13:55:00|1728.04|1728.04|1722.37|1722.37|1728.04|1728.04|1722.37|1722.37|0
1586354400000|2020-04-08 14:00:00|1722.63|1722.63|1724.28|1724.28|1726.4|1726.4|1722.63|1722.63|0
1586354700000|2020-04-08 14:05:00|1724.38|1724.38|1720.68|1720.68|1725.65|1725.65|1720.62|1720.62|0
1586355000000|2020-04-08 14:10:00|1720.73|1720.73|1720.97|1720.97|1722.26|1722.26|1719.88|1719.88|0
1586355300000|2020-04-08 14:15:00|1721.03|1721.03|1726.7|1726.7|1726.7|1726.7|1720.88|1720.88|0
1586355600000|2020-04-08 14:20:00|1726.57|1726.57|1722.82|1722.82|1726.57|1726.57|1722.42|1722.42|0
1586355900000|2020-04-08 14:25:00|1722.77|1722.77|1728.36|1728.36|1728.55|1728.55|1722.77|1722.77|0
1586356200000|2020-04-08 14:30:00|1728.22|1728.22|1730.64|1730.64|1730.64|1730.64|1725.88|1725.88|0
1586356500000|2020-04-08 14:35:00|1730.68|1730.68|1725.03|1725.03|1731.14|1731.14|1725.03|1725.03|0
1586356800000|2020-04-08 14:40:00|1725.09|1725.09|1723.34|1723.34|1726.25|1726.25|1722.84|1722.84|0
1586357100000|2020-04-08 14:45:00|1723.44|1723.44|1725.27|1725.27|1728.02|1728.02|1723.3|1723.3|0
1586357400000|2020-04-08 14:50:00|1725.33|1725.33|1724.24|1724.24|1727.33|1727.33|1724.24|1724.24|0
1586357700000|2020-04-08 14:55:00|1724.29|1724.29|1726.4|1726.4|1726.57|1726.57|1721.67|1721.67|0
1586358000000|2020-04-08 15:00:00|1726.44|1726.44|1725.45|1725.45|1726.44|1726.44|1724.61|1724.61|0
1586358300000|2020-04-08 15:05:00|1725.58|1725.58|1728.52|1728.52|1728.6|1728.6|1724.04|1724.04|0
1586358600000|2020-04-08 15:10:00|1728.36|1728.36|1734.73|1734.73|1735.26|1735.26|1728.26|1728.26|0
1586358900000|2020-04-08 15:15:00|1734.78|1734.78|1732.25|1732.25|1735.35|1735.35|1731.57|1731.57|0
1586359200000|2020-04-08 15:20:00|1732.14|1732.14|1734.36|1734.36|1736.04|1736.04|1732.14|1732.14|0
1586359500000|2020-04-08 15:25:00|1734.26|1734.26|1735.94|1735.94|1738.14|1738.14|1734.04|1734.04|0
1586416500000|2020-04-09 07:15:00|1823.07|1823.07|1835.8|1835.8|1837.97|1837.97|1822.3|1822.3|0
1586416800000|2020-04-09 07:20:00|1835.85|1835.85|1835.11|1835.11|1838.36|1838.36|1833.02|1833.02|0
1586417100000|2020-04-09 07:25:00|1834.92|1834.92|1833.71|1833.71|1836.7|1836.7|1830.93|1830.93|0
1586417400000|2020-04-09 07:30:00|1833.78|1833.78|1837.85|1837.85|1838.08|1838.08|1830.27|1830.27|0
1586417700000|2020-04-09 07:35:00|1837.92|1837.92|1835.71|1835.71|1837.92|1837.92|1830.87|1830.87|0
1586418000000|2020-04-09 07:40:00|1835.98|1835.98|1831.25|1831.25|1835.98|1835.98|1828.45|1828.45|0
1586418300000|2020-04-09 07:45:00|1831.38|1831.38|1835.15|1835.15|1837.11|1837.11|1830.75|1830.75|0
1586418600000|2020-04-09 07:50:00|1834.81|1834.81|1839.56|1839.56|1839.63|1839.63|1834.7|1834.7|0
1586418900000|2020-04-09 07:55:00|1839.52|1839.52|1837.09|1837.09|1841.02|1841.02|1836.37|1836.37|0
1586419200000|2020-04-09 08:00:00|1837.35|1837.35|1833.43|1833.43|1838.57|1838.57|1833.08|1833.08|0
1586419500000|2020-04-09 08:05:00|1832.47|1832.47|1838.43|1838.43|1838.43|1838.43|1831.99|1831.99|0
1586419800000|2020-04-09 08:10:00|1838.56|1838.56|1834.3|1834.3|1838.56|1838.56|1834.18|1834.18|0
1586420100000|2020-04-09 08:15:00|1834.56|1834.56|1836.1|1836.1|1837.56|1837.56|1833.39|1833.39|0
1586420400000|2020-04-09 08:20:00|1836.35|1836.35|1834.79|1834.79|1837.82|1837.82|1834.58|1834.58|0
1586420700000|2020-04-09 08:25:00|1834.69|1834.69|1826.1|1826.1|1835.33|1835.33|1825.95|1825.95|0
1586421000000|2020-04-09 08:30:00|1826.16|1826.16|1824.48|1824.48|1826.46|1826.46|1823.69|1823.69|0
1586421300000|2020-04-09 08:35:00|1824.43|1824.43|1813.96|1813.96|1824.43|1824.43|1813.03|1813.03|0
1586421600000|2020-04-09 08:40:00|1813.8|1813.8|1811.38|1811.38|1814.27|1814.27|1809.06|1809.06|0
1586421900000|2020-04-09 08:45:00|1811.19|1811.19|1804.77|1804.77|1811.37|1811.37|1804.77|1804.77|0
1586422200000|2020-04-09 08:50:00|1804.69|1804.69|1801.43|1801.43|1804.69|1804.69|1800.24|1800.24|0
1586422500000|2020-04-09 08:55:00|1801.24|1801.24|1796.8|1796.8|1801.24|1801.24|1796.54|1796.54|0
1586422800000|2020-04-09 09:00:00|1796.72|1796.72|1797.3|1797.3|1798.33|1798.33|1795.27|1795.27|0
1586423100000|2020-04-09 09:05:00|1797.51|1797.51|1797.26|1797.26|1797.83|1797.83|1794.9|1794.9|0
1586423400000|2020-04-09 09:10:00|1797.04|1797.04|1791.48|1791.48|1797.04|1797.04|1790.02|1790.02|0
1586423700000|2020-04-09 09:15:00|1791.61|1791.61|1790.07|1790.07|1792.76|1792.76|1790.07|1790.07|0
1586424000000|2020-04-09 09:20:00|1790.17|1790.17|1789.63|1789.63|1790.48|1790.48|1788.66|1788.66|0
1586424300000|2020-04-09 09:25:00|1789.89|1789.89|1798.87|1798.87|1798.87|1798.87|1789.89|1789.89|0
1586424600000|2020-04-09 09:30:00|1798.91|1798.91|1800.13|1800.13|1800.89|1800.89|1798.29|1798.29|0
1586424900000|2020-04-09 09:35:00|1799.58|1799.58|1796.93|1796.93|1799.58|1799.58|1795.67|1795.67|0
1586425200000|2020-04-09 09:40:00|1797.06|1797.06|1796.7|1796.7|1798.51|1798.51|1796.58|1796.58|0
1586425500000|2020-04-09 09:45:00|1796.9|1796.9|1800.25|1800.25|1800.25|1800.25|1795.55|1795.55|0
1586425800000|2020-04-09 09:50:00|1800.35|1800.35|1799.43|1799.43|1803.77|1803.77|1798.53|1798.53|0
1586426100000|2020-04-09 09:55:00|1799.34|1799.34|1799.81|1799.81|1799.81|1799.81|1795.94|1795.94|0
1586426400000|2020-04-09 10:00:00|1800.06|1800.06|1804.71|1804.71|1804.71|1804.71|1799.55|1799.55|0
1586426700000|2020-04-09 10:05:00|1804.81|1804.81|1806.39|1806.39|1806.98|1806.98|1804.81|1804.81|0
1586427000000|2020-04-09 10:10:00|1806.35|1806.35|1809.02|1809.02|1809.02|1809.02|1805.24|1805.24|0
1586427300000|2020-04-09 10:15:00|1809.16|1809.16|1810.06|1810.06|1810.39|1810.39|1808.3|1808.3|0
1586427600000|2020-04-09 10:20:00|1810.27|1810.27|1809.08|1809.08|1812.4|1812.4|1809.08|1809.08|0
1586427900000|2020-04-09 10:25:00|1808.97|1808.97|1811.36|1811.36|1811.74|1811.74|1807.79|1807.79|0
1586428200000|2020-04-09 10:30:00|1811.11|1811.11|1809.68|1809.68|1812.85|1812.85|1809.4|1809.4|0
1586428500000|2020-04-09 10:35:00|1809.9|1809.9|1812.11|1812.11|1812.11|1812.11|1808.58|1808.58|0
1586428800000|2020-04-09 10:40:00|1812.22|1812.22|1815.38|1815.38|1815.86|1815.86|1811.81|1811.81|0
1586429100000|2020-04-09 10:45:00|1815.47|1815.47|1814.25|1814.25|1817.3|1817.3|1813.13|1813.13|0
1586429400000|2020-04-09 10:50:00|1814.2|1814.2|1813.8|1813.8|1815.31|1815.31|1813.8|1813.8|0
1586429700000|2020-04-09 10:55:00|1813.75|1813.75|1817.79|1817.79|1817.79|1817.79|1812.43|1812.43|0
1586430000000|2020-04-09 11:00:00|1818.01|1818.01|1816.23|1816.23|1820.09|1820.09|1816.17|1816.17|0
1586430300000|2020-04-09 11:05:00|1816.47|1816.47|1817.04|1817.04|1818.47|1818.47|1814.82|1814.82|0
1586430600000|2020-04-09 11:10:00|1816.94|1816.94|1820.82|1820.82|1820.82|1820.82|1816.94|1816.94|0
1586430900000|2020-04-09 11:15:00|1820.73|1820.73|1823.33|1823.33|1823.33|1823.33|1820.36|1820.36|0
1586431200000|2020-04-09 11:20:00|1823.38|1823.38|1821.61|1821.61|1824.15|1824.15|1821.59|1821.59|0
1586431500000|2020-04-09 11:25:00|1821.78|1821.78|1815.29|1815.29|1821.78|1821.78|1815.29|1815.29|0
1586431800000|2020-04-09 11:30:00|1815.16|1815.16|1816.25|1816.25|1817.09|1817.09|1814.94|1814.94|0
1586432100000|2020-04-09 11:35:00|1816.13|1816.13|1811.55|1811.55|1816.13|1816.13|1811.48|1811.48|0
1586432400000|2020-04-09 11:40:00|1811.5|1811.5|1810.71|1810.71|1811.86|1811.86|1810.28|1810.28|0
1586432700000|2020-04-09 11:45:00|1810.65|1810.65|1817.96|1817.96|1818.09|1818.09|1810.51|1810.51|0
1586433000000|2020-04-09 11:50:00|1817.9|1817.9|1820.11|1820.11|1820.11|1820.11|1816.8|1816.8|0
1586433300000|2020-04-09 11:55:00|1820.05|1820.05|1818.22|1818.22|1820.48|1820.48|1817.96|1817.96|0
1586433600000|2020-04-09 12:00:00|1818.27|1818.27|1813.98|1813.98|1818.92|1818.92|1813.64|1813.64|0
1586433900000|2020-04-09 12:05:00|1813.92|1813.92|1814.25|1814.25|1815.46|1815.46|1813.48|1813.48|0
1586434200000|2020-04-09 12:10:00|1814.3|1814.3|1815.1|1815.1|1815.9|1815.9|1813.68|1813.68|0
1586434500000|2020-04-09 12:15:00|1815.22|1815.22|1815.99|1815.99|1816.61|1816.61|1813.83|1813.83|0
1586434800000|2020-04-09 12:20:00|1815.79|1815.79|1818.65|1818.65|1819.83|1819.83|1815.69|1815.69|0
1586435100000|2020-04-09 12:25:00|1818.6|1818.6|1815.25|1815.25|1818.6|1818.6|1814.06|1814.06|0
1586435400000|2020-04-09 12:30:00|1815.3|1815.3|1818.26|1818.26|1819.45|1819.45|1814.73|1814.73|0
1586435700000|2020-04-09 12:35:00|1818.31|1818.31|1813.17|1813.17|1818.31|1818.31|1812.89|1812.89|0
1586436000000|2020-04-09 12:40:00|1813.11|1813.11|1812.72|1812.72|1813.11|1813.11|1810.77|1810.77|0
1586436300000|2020-04-09 12:45:00|1812.85|1812.85|1819.78|1819.78|1819.99|1819.99|1812.61|1812.61|0
1586436600000|2020-04-09 12:50:00|1819.85|1819.85|1826.02|1826.02|1826.7|1826.7|1819.85|1819.85|0
1586436900000|2020-04-09 12:55:00|1826.23|1826.23|1831.51|1831.51|1832.32|1832.32|1826.23|1826.23|0
1586437200000|2020-04-09 13:00:00|1831.78|1831.78|1828.55|1828.55|1834.02|1834.02|1828.55|1828.55|0
1586437500000|2020-04-09 13:05:00|1828.41|1828.41|1831.19|1831.19|1831.64|1831.64|1828.07|1828.07|0
1586437800000|2020-04-09 13:10:00|1831.48|1831.48|1829.29|1829.29|1831.51|1831.51|1827.58|1827.58|0
1586438100000|2020-04-09 13:15:00|1828.98|1828.98|1826.2|1826.2|1830.24|1830.24|1825.63|1825.63|0
1586438400000|2020-04-09 13:20:00|1826.28|1826.28|1827.2|1827.2|1828.08|1828.08|1825.26|1825.26|0
1586438700000|2020-04-09 13:25:00|1827.25|1827.25|1828.02|1828.02|1830.83|1830.83|1827.25|1827.25|0
1586439000000|2020-04-09 13:30:00|1828.08|1828.08|1828.49|1828.49|1832.33|1832.33|1826.59|1826.59|0
1586439300000|2020-04-09 13:35:00|1828.35|1828.35|1830.45|1830.45|1832.17|1832.17|1828.13|1828.13|0
1586439600000|2020-04-09 13:40:00|1830.56|1830.56|1838.3|1838.3|1838.35|1838.35|1830.4|1830.4|0
1586439900000|2020-04-09 13:45:00|1838.4|1838.4|1844.65|1844.65|1845.34|1845.34|1838.26|1838.26|0
1586440200000|2020-04-09 13:50:00|1844.57|1844.57|1847.92|1847.92|1847.92|1847.92|1842.8|1842.8|0
1586440500000|2020-04-09 13:55:00|1848.04|1848.04|1850.61|1850.61|1851.69|1851.69|1847.13|1847.13|0
1586440800000|2020-04-09 14:00:00|1850.57|1850.57|1849.43|1849.43|1852.86|1852.86|1848.83|1848.83|0
1586441100000|2020-04-09 14:05:00|1849.33|1849.33|1844.5|1844.5|1850.79|1850.79|1844.25|1844.25|0
1586441400000|2020-04-09 14:10:00|1844.56|1844.56|1847.18|1847.18|1849.49|1849.49|1844.56|1844.56|0
1586441700000|2020-04-09 14:15:00|1847.56|1847.56|1844|1844|1847.89|1847.89|1843.42|1843.42|0
1586442000000|2020-04-09 14:20:00|1844.13|1844.13|1844.96|1844.96|1848.19|1848.19|1844.13|1844.13|0
1586442300000|2020-04-09 14:25:00|1845.07|1845.07|1848.69|1848.69|1848.97|1848.97|1843.93|1843.93|0
1586442600000|2020-04-09 14:30:00|1849.01|1849.01|1849.27|1849.27|1849.56|1849.56|1846.57|1846.57|0
1586442900000|2020-04-09 14:35:00|1849.65|1849.65|1853.85|1853.85|1856.61|1856.61|1849.33|1849.33|0
1586443200000|2020-04-09 14:40:00|1853.6|1853.6|1856.42|1856.42|1856.58|1856.58|1851.6|1851.6|0
1586443500000|2020-04-09 14:45:00|1856.57|1856.57|1858.61|1858.61|1861.04|1861.04|1856.27|1856.27|0
1586443800000|2020-04-09 14:50:00|1858.59|1858.59|1856.09|1856.09|1859.3|1859.3|1855.55|1855.55|0
1586444100000|2020-04-09 14:55:00|1856.23|1856.23|1857.9|1857.9|1858.39|1858.39|1855.43|1855.43|0
1586444400000|2020-04-09 15:00:00|1858.06|1858.06|1853.07|1853.07|1858.61|1858.61|1852.46|1852.46|0
1586444700000|2020-04-09 15:05:00|1852.9|1852.9|1853.35|1853.35|1856.18|1856.18|1848.72|1848.72|0
1586445000000|2020-04-09 15:10:00|1853.45|1853.45|1853.09|1853.09|1854.93|1854.93|1852.74|1852.74|0
1586445300000|2020-04-09 15:15:00|1853.13|1853.13|1849.63|1849.63|1853.79|1853.79|1848.64|1848.64|0
1586445600000|2020-04-09 15:20:00|1849.74|1849.74|1850.78|1850.78|1852.34|1852.34|1848.1|1848.1|0
1586445900000|2020-04-09 15:25:00|1850.62|1850.62|1858.97|1858.97|1861.18|1861.18|1849.26|1849.26|0
1586848500000|2020-04-14 07:15:00|1869.83|1869.83|1881.99|1881.99|1883.01|1883.01|1869.41|1869.41|0
1586848800000|2020-04-14 07:20:00|1882.09|1882.09|1875.45|1875.45|1884.43|1884.43|1875.16|1875.16|0
1586849100000|2020-04-14 07:25:00|1876.19|1876.19|1873.89|1873.89|1877.93|1877.93|1870.45|1870.45|0
1586849400000|2020-04-14 07:30:00|1873.46|1873.46|1886.85|1886.85|1886.85|1886.85|1870.09|1870.09|0
1586849700000|2020-04-14 07:35:00|1887.06|1887.06|1893.5|1893.5|1893.5|1893.5|1887.02|1887.02|0
1586850000000|2020-04-14 07:40:00|1893.75|1893.75|1897.55|1897.55|1898.07|1898.07|1893.06|1893.06|0
1586850300000|2020-04-14 07:45:00|1897.34|1897.34|1899.23|1899.23|1899.52|1899.52|1894.68|1894.68|0
1586850600000|2020-04-14 07:50:00|1898.97|1898.97|1885.98|1885.98|1898.97|1898.97|1884.91|1884.91|0
1586850900000|2020-04-14 07:55:00|1885.66|1885.66|1881.01|1881.01|1888.97|1888.97|1880.64|1880.64|0
1586851200000|2020-04-14 08:00:00|1881.14|1881.14|1879.07|1879.07|1881.64|1881.64|1876.55|1876.55|0
1586851500000|2020-04-14 08:05:00|1879.33|1879.33|1874.03|1874.03|1879.33|1879.33|1872.69|1872.69|0
1586851800000|2020-04-14 08:10:00|1874.25|1874.25|1875.37|1875.37|1875.75|1875.75|1873.38|1873.38|0
1586852100000|2020-04-14 08:15:00|1875.58|1875.58|1875.58|1875.58|1876.72|1876.72|1873.71|1873.71|0
1586852400000|2020-04-14 08:20:00|1875.98|1875.98|1879.15|1879.15|1879.15|1879.15|1874.42|1874.42|0
1586852700000|2020-04-14 08:25:00|1878.96|1878.96|1881.62|1881.62|1882.05|1882.05|1878.79|1878.79|0
1586853000000|2020-04-14 08:30:00|1881.57|1881.57|1881.6|1881.6|1882.93|1882.93|1879.81|1879.81|0
1586853300000|2020-04-14 08:35:00|1881.7|1881.7|1875.68|1875.68|1881.76|1881.76|1875.46|1875.46|0
1586853600000|2020-04-14 08:40:00|1875.94|1875.94|1877.02|1877.02|1877.02|1877.02|1874.62|1874.62|0
1586853900000|2020-04-14 08:45:00|1876.86|1876.86|1867.46|1867.46|1876.98|1876.98|1867.46|1867.46|0
1586854200000|2020-04-14 08:50:00|1867.33|1867.33|1866.56|1866.56|1867.58|1867.58|1865.37|1865.37|0
1586854500000|2020-04-14 08:55:00|1866.65|1866.65|1871.87|1871.87|1871.87|1871.87|1865.97|1865.97|0
1586854800000|2020-04-14 09:00:00|1871.72|1871.72|1870.84|1870.84|1872.86|1872.86|1870.37|1870.37|0
1586855100000|2020-04-14 09:05:00|1870.98|1870.98|1873.3|1873.3|1873.3|1873.3|1870.59|1870.59|0
1586855400000|2020-04-14 09:10:00|1873.09|1873.09|1872.12|1872.12|1873.37|1873.37|1870.28|1870.28|0
1586855700000|2020-04-14 09:15:00|1872.07|1872.07|1876.69|1876.69|1878.18|1878.18|1872.07|1872.07|0
1586856000000|2020-04-14 09:20:00|1876.56|1876.56|1871.98|1871.98|1877.4|1877.4|1871.98|1871.98|0
1586856300000|2020-04-14 09:25:00|1871.65|1871.65|1872.79|1872.79|1873.66|1873.66|1871.38|1871.38|0
1586856600000|2020-04-14 09:30:00|1873.12|1873.12|1868.37|1868.37|1873.52|1873.52|1868.29|1868.29|0
1586856900000|2020-04-14 09:35:00|1868.28|1868.28|1870.18|1870.18|1870.18|1870.18|1867.04|1867.04|0
1586857200000|2020-04-14 09:40:00|1870.07|1870.07|1871.89|1871.89|1872|1872|1869.48|1869.48|0
1586857500000|2020-04-14 09:45:00|1872.46|1872.46|1875.44|1875.44|1875.48|1875.48|1872.35|1872.35|0
1586857800000|2020-04-14 09:50:00|1875.33|1875.33|1875.16|1875.16|1877.01|1877.01|1875.12|1875.12|0
1586858100000|2020-04-14 09:55:00|1875.22|1875.22|1875.49|1875.49|1875.68|1875.68|1874.41|1874.41|0
1586858400000|2020-04-14 10:00:00|1875.59|1875.59|1872.23|1872.23|1875.59|1875.59|1872.23|1872.23|0
1586858700000|2020-04-14 10:05:00|1872.39|1872.39|1873.4|1873.4|1873.78|1873.78|1870.87|1870.87|0
1586859000000|2020-04-14 10:10:00|1873.53|1873.53|1876.42|1876.42|1877.31|1877.31|1873.51|1873.51|0
1586859300000|2020-04-14 10:15:00|1876.44|1876.44|1875.38|1875.38|1876.77|1876.77|1874.34|1874.34|0
1586859600000|2020-04-14 10:20:00|1875.49|1875.49|1875.78|1875.78|1876.86|1876.86|1875.49|1875.49|0
1586859900000|2020-04-14 10:25:00|1875.72|1875.72|1874.31|1874.31|1875.77|1875.77|1874.16|1874.16|0
1586860200000|2020-04-14 10:30:00|1874.37|1874.37|1873.51|1873.51|1875.54|1875.54|1872.83|1872.83|0
1586860500000|2020-04-14 10:35:00|1873.64|1873.64|1875.87|1875.87|1875.87|1875.87|1872.76|1872.76|0
1586860800000|2020-04-14 10:40:00|1875.66|1875.66|1874.22|1874.22|1876.67|1876.67|1874.22|1874.22|0
1586861100000|2020-04-14 10:45:00|1873.91|1873.91|1874.2|1874.2|1875.14|1875.14|1873.51|1873.51|0
1586861400000|2020-04-14 10:50:00|1874.07|1874.07|1875.55|1875.55|1875.76|1875.76|1873.03|1873.03|0
1586861700000|2020-04-14 10:55:00|1875.67|1875.67|1882.63|1882.63|1882.63|1882.63|1875.67|1875.67|0
1586862000000|2020-04-14 11:00:00|1882.68|1882.68|1885.47|1885.47|1885.56|1885.56|1882.68|1882.68|0
1586862300000|2020-04-14 11:05:00|1885.13|1885.13|1880.03|1880.03|1885.18|1885.18|1879.56|1879.56|0
1586862600000|2020-04-14 11:10:00|1879.83|1879.83|1878.19|1878.19|1880.45|1880.45|1877.64|1877.64|0
1586862900000|2020-04-14 11:15:00|1878.08|1878.08|1878.85|1878.85|1879.97|1879.97|1878.02|1878.02|0
1586863200000|2020-04-14 11:20:00|1878.71|1878.71|1880.62|1880.62|1880.73|1880.73|1878.39|1878.39|0
1586863500000|2020-04-14 11:25:00|1881.15|1881.15|1882.68|1882.68|1882.68|1882.68|1879.7|1879.7|0
1586863800000|2020-04-14 11:30:00|1882.87|1882.87|1884.61|1884.61|1885.22|1885.22|1882.52|1882.52|0
1586864100000|2020-04-14 11:35:00|1884.54|1884.54|1884.18|1884.18|1885.71|1885.71|1883.81|1883.81|0
1586864400000|2020-04-14 11:40:00|1884.35|1884.35|1886.75|1886.75|1886.75|1886.75|1883.96|1883.96|0
1586864700000|2020-04-14 11:45:00|1886.8|1886.8|1889.53|1889.53|1889.64|1889.64|1886.49|1886.49|0
1586865000000|2020-04-14 11:50:00|1889.42|1889.42|1889.46|1889.46|1890.27|1890.27|1887.21|1887.21|0
1586865300000|2020-04-14 11:55:00|1889.15|1889.15|1888.95|1888.95|1890.64|1890.64|1887.41|1887.41|0
1586865600000|2020-04-14 12:00:00|1888.86|1888.86|1891.37|1891.37|1891.41|1891.41|1887.76|1887.76|0
1586865900000|2020-04-14 12:05:00|1891.24|1891.24|1892.79|1892.79|1893.79|1893.79|1889.08|1889.08|0
1586866200000|2020-04-14 12:10:00|1892.74|1892.74|1891.59|1891.59|1893.51|1893.51|1889.9|1889.9|0
1586866500000|2020-04-14 12:15:00|1891.3|1891.3|1892.19|1892.19|1894.47|1894.47|1890.9|1890.9|0
1586866800000|2020-04-14 12:20:00|1892.4|1892.4|1891.14|1891.14|1892.88|1892.88|1889.34|1889.34|0
1586867100000|2020-04-14 12:25:00|1891.2|1891.2|1884.67|1884.67|1891.2|1891.2|1883.33|1883.33|0
1586867400000|2020-04-14 12:30:00|1884.54|1884.54|1883.88|1883.88|1887.19|1887.19|1883.34|1883.34|0
1586867700000|2020-04-14 12:35:00|1884.19|1884.19|1879.85|1879.85|1884.71|1884.71|1879.85|1879.85|0
1586868000000|2020-04-14 12:40:00|1879.8|1879.8|1882.31|1882.31|1883.3|1883.3|1879.63|1879.63|0
1586868300000|2020-04-14 12:45:00|1882.26|1882.26|1881.59|1881.59|1882.85|1882.85|1880.42|1880.42|0
1586868600000|2020-04-14 12:50:00|1881.64|1881.64|1879.29|1879.29|1881.64|1881.64|1876.96|1876.96|0
1586868900000|2020-04-14 12:55:00|1879.34|1879.34|1875.65|1875.65|1879.72|1879.72|1874.73|1874.73|0
1586869200000|2020-04-14 13:00:00|1875.4|1875.4|1880.84|1880.84|1880.84|1880.84|1875.22|1875.22|0
1586869500000|2020-04-14 13:05:00|1880.82|1880.82|1882.24|1882.24|1882.71|1882.71|1880.82|1880.82|0
1586869800000|2020-04-14 13:10:00|1882.19|1882.19|1883.04|1883.04|1883.04|1883.04|1881.41|1881.41|0
1586870100000|2020-04-14 13:15:00|1883.3|1883.3|1883.96|1883.96|1884.28|1884.28|1882.33|1882.33|0
1586870400000|2020-04-14 13:20:00|1884.01|1884.01|1881.07|1881.07|1884.94|1884.94|1881.02|1881.02|0
1586870700000|2020-04-14 13:25:00|1881.02|1881.02|1879.29|1879.29|1881.11|1881.11|1878.04|1878.04|0
1586871000000|2020-04-14 13:30:00|1879.24|1879.24|1880.59|1880.59|1881.69|1881.69|1878.09|1878.09|0
1586871300000|2020-04-14 13:35:00|1880.74|1880.74|1885.42|1885.42|1886.07|1886.07|1880.49|1880.49|0
1586871600000|2020-04-14 13:40:00|1885.38|1885.38|1883.21|1883.21|1885.72|1885.72|1882.53|1882.53|0
1586871900000|2020-04-14 13:45:00|1883.42|1883.42|1886.15|1886.15|1887.29|1887.29|1883.36|1883.36|0
1586872200000|2020-04-14 13:50:00|1885.89|1885.89|1890.35|1890.35|1891.42|1891.42|1885.83|1885.83|0
1586872500000|2020-04-14 13:55:00|1890.36|1890.36|1882.95|1882.95|1891.51|1891.51|1882.95|1882.95|0
1586872800000|2020-04-14 14:00:00|1882.82|1882.82|1884.74|1884.74|1885.19|1885.19|1880.58|1880.58|0
1586873100000|2020-04-14 14:05:00|1884.87|1884.87|1880.26|1880.26|1884.87|1884.87|1879.05|1879.05|0
1586873400000|2020-04-14 14:10:00|1880.21|1880.21|1882.46|1882.46|1884.53|1884.53|1879.6|1879.6|0
1586873700000|2020-04-14 14:15:00|1882.9|1882.9|1885.86|1885.86|1885.86|1885.86|1882.02|1882.02|0
1586874000000|2020-04-14 14:20:00|1885.67|1885.67|1886.03|1886.03|1887.3|1887.3|1884.99|1884.99|0
1586874300000|2020-04-14 14:25:00|1885.98|1885.98|1885.67|1885.67|1886.4|1886.4|1884.59|1884.59|0
1586874600000|2020-04-14 14:30:00|1885.6|1885.6|1887.65|1887.65|1887.94|1887.94|1885.6|1885.6|0
1586874900000|2020-04-14 14:35:00|1887.72|1887.72|1883.19|1883.19|1887.72|1887.72|1882.93|1882.93|0
1586875200000|2020-04-14 14:40:00|1883.29|1883.29|1888.5|1888.5|1888.56|1888.56|1883.29|1883.29|0
1586875500000|2020-04-14 14:45:00|1888.61|1888.61|1888.33|1888.33|1890.54|1890.54|1888.05|1888.05|0
1586875800000|2020-04-14 14:50:00|1888.44|1888.44|1884.48|1884.48|1889.1|1889.1|1884.43|1884.43|0
1586876100000|2020-04-14 14:55:00|1884.3|1884.3|1883.09|1883.09|1885.74|1885.74|1881.44|1881.44|0
1586876400000|2020-04-14 15:00:00|1883.13|1883.13|1882.38|1882.38|1886.04|1886.04|1882.38|1882.38|0
1586876700000|2020-04-14 15:05:00|1882.21|1882.21|1881.29|1881.29|1882.67|1882.67|1878.17|1878.17|0
1586877000000|2020-04-14 15:10:00|1881.59|1881.59|1875.53|1875.53|1882.91|1882.91|1875.14|1875.14|0
1586877300000|2020-04-14 15:15:00|1875.59|1875.59|1873.03|1873.03|1877.37|1877.37|1873.03|1873.03|0
1586877600000|2020-04-14 15:20:00|1873|1873|1877.88|1877.88|1878.1|1878.1|1871.28|1871.28|0
1586877900000|2020-04-14 15:25:00|1877.56|1877.56|1873.08|1873.08|1878.96|1878.96|1872.52|1872.52|0
1586934900000|2020-04-15 07:15:00|1861.68|1861.68|1864.46|1864.46|1865.79|1865.79|1861.03|1861.03|0
1586935200000|2020-04-15 07:20:00|1864.25|1864.25|1852.21|1852.21|1864.93|1864.93|1848.92|1848.92|0
1586935500000|2020-04-15 07:25:00|1851.99|1851.99|1844.32|1844.32|1852.15|1852.15|1844.32|1844.32|0
1586935800000|2020-04-15 07:30:00|1844.27|1844.27|1849.19|1849.19|1850.76|1850.76|1842.82|1842.82|0
1586936100000|2020-04-15 07:35:00|1848.68|1848.68|1844.61|1844.61|1848.84|1848.84|1842.48|1842.48|0
1586936400000|2020-04-15 07:40:00|1844.33|1844.33|1842.48|1842.48|1845|1845|1841.85|1841.85|0
1586936700000|2020-04-15 07:45:00|1842.39|1842.39|1829.55|1829.55|1843.77|1843.77|1829.55|1829.55|0
1586937000000|2020-04-15 07:50:00|1829.51|1829.51|1828.24|1828.24|1831.44|1831.44|1825.8|1825.8|0
1586937300000|2020-04-15 07:55:00|1828.49|1828.49|1834.77|1834.77|1835.53|1835.53|1828.14|1828.14|0
1586937600000|2020-04-15 08:00:00|1834.14|1834.14|1839.85|1839.85|1839.85|1839.85|1833.88|1833.88|0
1586937900000|2020-04-15 08:05:00|1840.02|1840.02|1847.52|1847.52|1848.69|1848.69|1839.9|1839.9|0
1586938200000|2020-04-15 08:10:00|1847.69|1847.69|1845.02|1845.02|1851.91|1851.91|1845.02|1845.02|0
1586938500000|2020-04-15 08:15:00|1845.27|1845.27|1841.37|1841.37|1845.78|1845.78|1840.94|1840.94|0
1586938800000|2020-04-15 08:20:00|1841.45|1841.45|1844.15|1844.15|1844.15|1844.15|1839.83|1839.83|0
1586939100000|2020-04-15 08:25:00|1844.21|1844.21|1836.16|1836.16|1844.21|1844.21|1836.1|1836.1|0
1586939400000|2020-04-15 08:30:00|1836.12|1836.12|1837.46|1837.46|1837.9|1837.9|1832.93|1832.93|0
1586939700000|2020-04-15 08:35:00|1837.38|1837.38|1832.15|1832.15|1837.99|1837.99|1832.14|1832.14|0
1586940000000|2020-04-15 08:40:00|1832.34|1832.34|1830.88|1830.88|1832.78|1832.78|1830.13|1830.13|0
1586940300000|2020-04-15 08:45:00|1830.57|1830.57|1826.85|1826.85|1832.84|1832.84|1826.85|1826.85|0
1586940600000|2020-04-15 08:50:00|1826.72|1826.72|1824.45|1824.45|1828.36|1828.36|1824.4|1824.4|0
1586940900000|2020-04-15 08:55:00|1824.58|1824.58|1825.36|1825.36|1825.6|1825.6|1823.93|1823.93|0
1586941200000|2020-04-15 09:00:00|1825.49|1825.49|1817.62|1817.62|1825.77|1825.77|1817.62|1817.62|0
1586941500000|2020-04-15 09:05:00|1817.66|1817.66|1812.8|1812.8|1817.91|1817.91|1812.19|1812.19|0
1586941800000|2020-04-15 09:10:00|1812.91|1812.91|1815.47|1815.47|1815.53|1815.53|1810.48|1810.48|0
1586942100000|2020-04-15 09:15:00|1815.38|1815.38|1813.7|1813.7|1817.29|1817.29|1813.54|1813.54|0
1586942400000|2020-04-15 09:20:00|1813.83|1813.83|1813.51|1813.51|1815.75|1815.75|1813.34|1813.34|0
1586942700000|2020-04-15 09:25:00|1813.78|1813.78|1814.34|1814.34|1815.18|1815.18|1813.52|1813.52|0
1586943000000|2020-04-15 09:30:00|1814.44|1814.44|1819.52|1819.52|1820.31|1820.31|1814.44|1814.44|0
1586943300000|2020-04-15 09:35:00|1819.78|1819.78|1819.79|1819.79|1821.06|1821.06|1818.95|1818.95|0
1586943600000|2020-04-15 09:40:00|1819.87|1819.87|1823.19|1823.19|1823.37|1823.37|1819.53|1819.53|0
1586943900000|2020-04-15 09:45:00|1823.14|1823.14|1824.2|1824.2|1824.2|1824.2|1822.01|1822.01|0
1586944200000|2020-04-15 09:50:00|1823.73|1823.73|1824.08|1824.08|1825.73|1825.73|1823.39|1823.39|0
1586944500000|2020-04-15 09:55:00|1823.54|1823.54|1829.78|1829.78|1829.78|1829.78|1822.6|1822.6|0
1586944800000|2020-04-15 10:00:00|1829.68|1829.68|1831.51|1831.51|1831.66|1831.66|1827.26|1827.26|0
1586945100000|2020-04-15 10:05:00|1831.68|1831.68|1828.68|1828.68|1832.37|1832.37|1828.33|1828.33|0
1586945400000|2020-04-15 10:10:00|1828.89|1828.89|1832.57|1832.57|1833.25|1833.25|1828.89|1828.89|0
1586945700000|2020-04-15 10:15:00|1832.51|1832.51|1833.57|1833.57|1834.17|1834.17|1832.4|1832.4|0
1586946000000|2020-04-15 10:20:00|1833.64|1833.64|1832.14|1832.14|1833.64|1833.64|1829.61|1829.61|0
1586946300000|2020-04-15 10:25:00|1831.92|1831.92|1832.57|1832.57|1832.92|1832.92|1830.86|1830.86|0
1586946600000|2020-04-15 10:30:00|1832.66|1832.66|1831.47|1831.47|1832.96|1832.96|1830.96|1830.96|0
1586946900000|2020-04-15 10:35:00|1831.58|1831.58|1831.6|1831.6|1832.05|1832.05|1829.46|1829.46|0
1586947200000|2020-04-15 10:40:00|1831.79|1831.79|1825.46|1825.46|1831.89|1831.89|1825.3|1825.3|0
1586947500000|2020-04-15 10:45:00|1825.35|1825.35|1825.45|1825.45|1826.12|1826.12|1824.67|1824.67|0
1586947800000|2020-04-15 10:50:00|1825.38|1825.38|1824.5|1824.5|1826.73|1826.73|1823.9|1823.9|0
1586948100000|2020-04-15 10:55:00|1824.6|1824.6|1828.19|1828.19|1828.19|1828.19|1823.67|1823.67|0
1586948400000|2020-04-15 11:00:00|1827.95|1827.95|1827.06|1827.06|1829.61|1829.61|1827.06|1827.06|0
1586948700000|2020-04-15 11:05:00|1827.17|1827.17|1828.17|1828.17|1828.79|1828.79|1826.79|1826.79|0
1586949000000|2020-04-15 11:10:00|1828.3|1828.3|1826.17|1826.17|1828.99|1828.99|1825.86|1825.86|0
1586949300000|2020-04-15 11:15:00|1826.23|1826.23|1824.87|1824.87|1827|1827|1824.52|1824.52|0
1586949600000|2020-04-15 11:20:00|1825.03|1825.03|1824.26|1824.26|1826.54|1826.54|1824.13|1824.13|0
1586949900000|2020-04-15 11:25:00|1824.37|1824.37|1825.6|1825.6|1825.71|1825.71|1824.37|1824.37|0
1586950200000|2020-04-15 11:30:00|1825.69|1825.69|1830.05|1830.05|1830.38|1830.38|1825.24|1825.24|0
1586950500000|2020-04-15 11:35:00|1830.27|1830.27|1830.93|1830.93|1833.01|1833.01|1830.27|1830.27|0
1586950800000|2020-04-15 11:40:00|1830.89|1830.89|1826.49|1826.49|1830.89|1830.89|1826.49|1826.49|0
1586951100000|2020-04-15 11:45:00|1826.43|1826.43|1823.27|1823.27|1826.9|1826.9|1823.27|1823.27|0
1586951400000|2020-04-15 11:50:00|1823.22|1823.22|1821.7|1821.7|1823.3|1823.3|1821.2|1821.2|0
1586951700000|2020-04-15 11:55:00|1821.75|1821.75|1821.22|1821.22|1823.44|1823.44|1821.22|1821.22|0
1586952000000|2020-04-15 12:00:00|1821.17|1821.17|1820.77|1820.77|1821.95|1821.95|1820.62|1820.62|0
1586952300000|2020-04-15 12:05:00|1820.73|1820.73|1823.69|1823.69|1823.69|1823.69|1820.73|1820.73|0
1586952600000|2020-04-15 12:10:00|1823.75|1823.75|1819.24|1819.24|1824.07|1824.07|1819.22|1819.22|0
1586952900000|2020-04-15 12:15:00|1818.36|1818.36|1818.47|1818.47|1819.77|1819.77|1816.8|1816.8|0
1586953200000|2020-04-15 12:20:00|1818.43|1818.43|1816.01|1816.01|1818.55|1818.55|1815.69|1815.69|0
1586953500000|2020-04-15 12:25:00|1815.84|1815.84|1813.05|1813.05|1816.05|1816.05|1812.16|1812.16|0
1586953800000|2020-04-15 12:30:00|1813.3|1813.3|1809.83|1809.83|1813.57|1813.57|1809.83|1809.83|0
1586954100000|2020-04-15 12:35:00|1809.73|1809.73|1808.79|1808.79|1809.73|1809.73|1805.87|1805.87|0
1586954400000|2020-04-15 12:40:00|1808.74|1808.74|1812.06|1812.06|1812.47|1812.47|1808.74|1808.74|0
1586954700000|2020-04-15 12:45:00|1812.1|1812.1|1811.26|1811.26|1812.3|1812.3|1809.09|1809.09|0
1586955000000|2020-04-15 12:50:00|1811.64|1811.64|1805.42|1805.42|1812.08|1812.08|1805.42|1805.42|0
1586955300000|2020-04-15 12:55:00|1805.44|1805.44|1806.71|1806.71|1807.11|1807.11|1804.56|1804.56|0
1586955600000|2020-04-15 13:00:00|1806.65|1806.65|1804.43|1804.43|1806.78|1806.78|1804.05|1804.05|0
1586955900000|2020-04-15 13:05:00|1804.39|1804.39|1803.1|1803.1|1804.94|1804.94|1802.57|1802.57|0
1586956200000|2020-04-15 13:10:00|1803.29|1803.29|1801.29|1801.29|1803.61|1803.61|1800.02|1800.02|0
1586956500000|2020-04-15 13:15:00|1801.15|1801.15|1801.61|1801.61|1803.1|1803.1|1800.17|1800.17|0
1586956800000|2020-04-15 13:20:00|1801.56|1801.56|1803.46|1803.46|1804.43|1804.43|1801.2|1801.2|0
1586957100000|2020-04-15 13:25:00|1803.57|1803.57|1806.87|1806.87|1808.22|1808.22|1803.25|1803.25|0
1586957400000|2020-04-15 13:30:00|1807.02|1807.02|1802.45|1802.45|1808.48|1808.48|1801.68|1801.68|0
1586957700000|2020-04-15 13:35:00|1802.51|1802.51|1804.51|1804.51|1804.51|1804.51|1801.16|1801.16|0
1586958000000|2020-04-15 13:40:00|1804.67|1804.67|1802.65|1802.65|1805.73|1805.73|1801.25|1801.25|0
1586958300000|2020-04-15 13:45:00|1802.75|1802.75|1806.04|1806.04|1806.53|1806.53|1802.75|1802.75|0
1586958600000|2020-04-15 13:50:00|1806.23|1806.23|1804.19|1804.19|1807.64|1807.64|1804.1|1804.1|0
1586958900000|2020-04-15 13:55:00|1803.89|1803.89|1801.53|1801.53|1803.89|1803.89|1801.15|1801.15|0
1586959200000|2020-04-15 14:00:00|1801.48|1801.48|1799.69|1799.69|1801.48|1801.48|1798.81|1798.81|0
1586959500000|2020-04-15 14:05:00|1798.91|1798.91|1804.09|1804.09|1804.09|1804.09|1798.91|1798.91|0
1586959800000|2020-04-15 14:10:00|1804.03|1804.03|1803.76|1803.76|1806.4|1806.4|1803.61|1803.61|0
1586960100000|2020-04-15 14:15:00|1803.72|1803.72|1799.78|1799.78|1803.77|1803.77|1798.3|1798.3|0
1586960400000|2020-04-15 14:20:00|1799.59|1799.59|1801.14|1801.14|1801.42|1801.42|1797.67|1797.67|0
1586960700000|2020-04-15 14:25:00|1801.12|1801.12|1805.82|1805.82|1805.82|1805.82|1800.19|1800.19|0
1586961000000|2020-04-15 14:30:00|1805.72|1805.72|1803.13|1803.13|1807.02|1807.02|1802.4|1802.4|0
1586961300000|2020-04-15 14:35:00|1803.18|1803.18|1800.66|1800.66|1804.42|1804.42|1800.32|1800.32|0
1586961600000|2020-04-15 14:40:00|1800.77|1800.77|1805.56|1805.56|1806.2|1806.2|1800.71|1800.71|0
1586961900000|2020-04-15 14:45:00|1805.67|1805.67|1802.26|1802.26|1806.67|1806.67|1801.59|1801.59|0
1586962200000|2020-04-15 14:50:00|1802.14|1802.14|1799.57|1799.57|1802.14|1802.14|1798.1|1798.1|0
1586962500000|2020-04-15 14:55:00|1799.61|1799.61|1805.36|1805.36|1806|1806|1799.17|1799.17|0
1586962800000|2020-04-15 15:00:00|1805.32|1805.32|1802.19|1802.19|1805.32|1805.32|1800.49|1800.49|0
1586963100000|2020-04-15 15:05:00|1802.09|1802.09|1799.4|1799.4|1802.19|1802.19|1799.35|1799.35|0
1586963400000|2020-04-15 15:10:00|1799.5|1799.5|1797.16|1797.16|1800.34|1800.34|1795.58|1795.58|0
1586963700000|2020-04-15 15:15:00|1797.37|1797.37|1791.4|1791.4|1797.39|1797.39|1791.31|1791.31|0
1586964000000|2020-04-15 15:20:00|1791.22|1791.22|1785.54|1785.54|1791.22|1791.22|1785.21|1785.21|0
1586964300000|2020-04-15 15:25:00|1785.56|1785.56|1790.57|1790.57|1793.94|1793.94|1784.7|1784.7|0
1587021300000|2020-04-16 07:15:00|1810.18|1810.18|1807.54|1807.54|1811.26|1811.26|1803.16|1803.16|0
1587021600000|2020-04-16 07:20:00|1807.57|1807.57|1810.6|1810.6|1813.44|1813.44|1806.94|1806.94|0
1587021900000|2020-04-16 07:25:00|1810.38|1810.38|1808.92|1808.92|1811.38|1811.38|1805.52|1805.52|0
1587022200000|2020-04-16 07:30:00|1808.46|1808.46|1815.55|1815.55|1817.01|1817.01|1808.4|1808.4|0
1587022500000|2020-04-16 07:35:00|1814.91|1814.91|1816.49|1816.49|1818.12|1818.12|1814.91|1814.91|0
1587022800000|2020-04-16 07:40:00|1816.96|1816.96|1810.73|1810.73|1818.82|1818.82|1810.73|1810.73|0
1587023100000|2020-04-16 07:45:00|1810.52|1810.52|1807.02|1807.02|1812.6|1812.6|1807.02|1807.02|0
1587023400000|2020-04-16 07:50:00|1807.23|1807.23|1801.11|1801.11|1807.39|1807.39|1800.14|1800.14|0
1587023700000|2020-04-16 07:55:00|1800.61|1800.61|1802.46|1802.46|1803.55|1803.55|1798.43|1798.43|0
1587024000000|2020-04-16 08:00:00|1802.14|1802.14|1801.58|1801.58|1803.36|1803.36|1800.34|1800.34|0
1587024300000|2020-04-16 08:05:00|1801.31|1801.31|1799.54|1799.54|1801.56|1801.56|1797.99|1797.99|0
1587024600000|2020-04-16 08:10:00|1798.99|1798.99|1799.92|1799.92|1801.01|1801.01|1798.11|1798.11|0
1587024900000|2020-04-16 08:15:00|1799.81|1799.81|1798.3|1798.3|1801.42|1801.42|1798.12|1798.12|0
1587025200000|2020-04-16 08:20:00|1797.84|1797.84|1793.03|1793.03|1797.84|1797.84|1792.88|1792.88|0
1587025500000|2020-04-16 08:25:00|1792.87|1792.87|1794.08|1794.08|1794.77|1794.77|1792.87|1792.87|0
1587025800000|2020-04-16 08:30:00|1793.88|1793.88|1791.46|1791.46|1793.96|1793.96|1788.5|1788.5|0
1587026100000|2020-04-16 08:35:00|1791.59|1791.59|1786.52|1786.52|1791.75|1791.75|1785.73|1785.73|0
1587026400000|2020-04-16 08:40:00|1786.73|1786.73|1788.66|1788.66|1788.78|1788.78|1786.34|1786.34|0
1587026700000|2020-04-16 08:45:00|1788.39|1788.39|1788.07|1788.07|1788.89|1788.89|1787.46|1787.46|0
1587027000000|2020-04-16 08:50:00|1788.17|1788.17|1791.13|1791.13|1792.13|1792.13|1787.34|1787.34|0
1587027300000|2020-04-16 08:55:00|1790.99|1790.99|1795.11|1795.11|1797.89|1797.89|1790.91|1790.91|0
1587027600000|2020-04-16 09:00:00|1794.98|1794.98|1787.43|1787.43|1794.98|1794.98|1787.31|1787.31|0
1587027900000|2020-04-16 09:05:00|1787.65|1787.65|1787|1787|1787.65|1787.65|1785.81|1785.81|0
1587028200000|2020-04-16 09:10:00|1786.89|1786.89|1783.86|1783.86|1786.89|1786.89|1783.68|1783.68|0
1587028500000|2020-04-16 09:15:00|1784.07|1784.07|1785.54|1785.54|1786.74|1786.74|1783.91|1783.91|0
1587028800000|2020-04-16 09:20:00|1785.37|1785.37|1782.24|1782.24|1785.83|1785.83|1782.06|1782.06|0
1587029100000|2020-04-16 09:25:00|1782.37|1782.37|1779.25|1779.25|1783.08|1783.08|1779.08|1779.08|0
1587029400000|2020-04-16 09:30:00|1779.31|1779.31|1779.86|1779.86|1781.25|1781.25|1779.03|1779.03|0
1587029700000|2020-04-16 09:35:00|1779.75|1779.75|1778.57|1778.57|1779.75|1779.75|1777.05|1777.05|0
1587030000000|2020-04-16 09:40:00|1778.55|1778.55|1781.13|1781.13|1781.27|1781.27|1777.61|1777.61|0
1587030300000|2020-04-16 09:45:00|1781.2|1781.2|1782.86|1782.86|1783.31|1783.31|1781.15|1781.15|0
1587030600000|2020-04-16 09:50:00|1782.73|1782.73|1779.61|1779.61|1782.91|1782.91|1779.61|1779.61|0
1587030900000|2020-04-16 09:55:00|1779.45|1779.45|1780|1780|1780|1780|1777.5|1777.5|0
1587031200000|2020-04-16 10:00:00|1780.08|1780.08|1777.65|1777.65|1782.32|1782.32|1777.55|1777.55|0
1587031500000|2020-04-16 10:05:00|1777.76|1777.76|1777.41|1777.41|1779.37|1779.37|1775.8|1775.8|0
1587031800000|2020-04-16 10:10:00|1777.53|1777.53|1778.95|1778.95|1778.95|1778.95|1777.53|1777.53|0
1587032100000|2020-04-16 10:15:00|1778.78|1778.78|1780.36|1780.36|1780.36|1780.36|1777.67|1777.67|0
1587032400000|2020-04-16 10:20:00|1780.55|1780.55|1783.71|1783.71|1783.71|1783.71|1779.96|1779.96|0
1587032700000|2020-04-16 10:25:00|1783.77|1783.77|1786.8|1786.8|1786.9|1786.9|1783.77|1783.77|0
1587033000000|2020-04-16 10:30:00|1786.82|1786.82|1783.85|1783.85|1787.25|1787.25|1783.68|1783.68|0
1587033300000|2020-04-16 10:35:00|1783.8|1783.8|1783.45|1783.45|1785.52|1785.52|1783.32|1783.32|0
1587033600000|2020-04-16 10:40:00|1783.62|1783.62|1786.16|1786.16|1786.62|1786.62|1783.31|1783.31|0
1587033900000|2020-04-16 10:45:00|1786.1|1786.1|1786.06|1786.06|1786.7|1786.7|1784.42|1784.42|0
1587034200000|2020-04-16 10:50:00|1786.38|1786.38|1788.19|1788.19|1788.32|1788.32|1786.25|1786.25|0
1587034500000|2020-04-16 10:55:00|1788.31|1788.31|1791.63|1791.63|1791.63|1791.63|1787.87|1787.87|0
1587034800000|2020-04-16 11:00:00|1791.84|1791.84|1785.8|1785.8|1791.84|1791.84|1785.78|1785.78|0
1587035100000|2020-04-16 11:05:00|1785.76|1785.76|1784.28|1784.28|1786.16|1786.16|1783.74|1783.74|0
1587035400000|2020-04-16 11:10:00|1784.16|1784.16|1783.67|1783.67|1784.31|1784.31|1781.2|1781.2|0
1587035700000|2020-04-16 11:15:00|1783.8|1783.8|1784.31|1784.31|1784.78|1784.78|1782.95|1782.95|0
1587036000000|2020-04-16 11:20:00|1784.37|1784.37|1785.93|1785.93|1786.43|1786.43|1784.37|1784.37|0
1587036300000|2020-04-16 11:25:00|1786.23|1786.23|1787.14|1787.14|1787.85|1787.85|1786.08|1786.08|0
1587036600000|2020-04-16 11:30:00|1787.33|1787.33|1781.85|1781.85|1787.61|1787.61|1781.85|1781.85|0
1587036900000|2020-04-16 11:35:00|1781.8|1781.8|1780.3|1780.3|1781.98|1781.98|1780.3|1780.3|0
1587037200000|2020-04-16 11:40:00|1780.17|1780.17|1780.13|1780.13|1781.23|1781.23|1779.78|1779.78|0
1587037500000|2020-04-16 11:45:00|1780.18|1780.18|1783.62|1783.62|1784.83|1784.83|1780.14|1780.14|0
1587037800000|2020-04-16 11:50:00|1783.71|1783.71|1783.75|1783.75|1784.1|1784.1|1783.15|1783.15|0
1587038100000|2020-04-16 11:55:00|1783.65|1783.65|1783.99|1783.99|1784.1|1784.1|1782.62|1782.62|0
1587038400000|2020-04-16 12:00:00|1783.89|1783.89|1784.24|1784.24|1786.17|1786.17|1783.89|1783.89|0
1587038700000|2020-04-16 12:05:00|1784.12|1784.12|1784.15|1784.15|1784.37|1784.37|1782.76|1782.76|0
1587039000000|2020-04-16 12:10:00|1784.2|1784.2|1783.71|1783.71|1784.76|1784.76|1783.7|1783.7|0
1587039300000|2020-04-16 12:15:00|1783.76|1783.76|1780.62|1780.62|1784.27|1784.27|1780.41|1780.41|0
1587039600000|2020-04-16 12:20:00|1780.7|1780.7|1781.46|1781.46|1781.86|1781.86|1780.44|1780.44|0
1587039900000|2020-04-16 12:25:00|1781.59|1781.59|1781.02|1781.02|1782.63|1782.63|1780.98|1780.98|0
1587040200000|2020-04-16 12:30:00|1781.23|1781.23|1784.85|1784.85|1786.85|1786.85|1781.19|1781.19|0
1587040500000|2020-04-16 12:35:00|1785.1|1785.1|1782.29|1782.29|1785.46|1785.46|1782.29|1782.29|0
1587040800000|2020-04-16 12:40:00|1782.03|1782.03|1782.25|1782.25|1782.39|1782.39|1780.53|1780.53|0
1587041100000|2020-04-16 12:45:00|1782.28|1782.28|1782.19|1782.19|1783.76|1783.76|1781.82|1781.82|0
1587041400000|2020-04-16 12:50:00|1782.28|1782.28|1782.48|1782.48|1782.59|1782.59|1780.35|1780.35|0
1587041700000|2020-04-16 12:55:00|1782.54|1782.54|1781.8|1781.8|1782.94|1782.94|1781.38|1781.38|0
1587042000000|2020-04-16 13:00:00|1781.67|1781.67|1784.6|1784.6|1785.21|1785.21|1780.84|1780.84|0
1587042300000|2020-04-16 13:05:00|1784.71|1784.71|1784.58|1784.58|1785.98|1785.98|1783.73|1783.73|0
1587042600000|2020-04-16 13:10:00|1784.53|1784.53|1788.85|1788.85|1788.93|1788.93|1784.29|1784.29|0
1587042900000|2020-04-16 13:15:00|1788.76|1788.76|1786.36|1786.36|1789.95|1789.95|1785.76|1785.76|0
1587043200000|2020-04-16 13:20:00|1786.42|1786.42|1786.46|1786.46|1787.29|1787.29|1785.68|1785.68|0
1587043500000|2020-04-16 13:25:00|1786.57|1786.57|1786.52|1786.52|1786.9|1786.9|1784.86|1784.86|0
1587043800000|2020-04-16 13:30:00|1786.58|1786.58|1783.21|1783.21|1787.06|1787.06|1783.1|1783.1|0
1587044100000|2020-04-16 13:35:00|1783.11|1783.11|1777.09|1777.09|1783.11|1783.11|1776.23|1776.23|0
1587044400000|2020-04-16 13:40:00|1777.25|1777.25|1779.78|1779.78|1781.3|1781.3|1777.1|1777.1|0
1587044700000|2020-04-16 13:45:00|1779.87|1779.87|1775.84|1775.84|1780.89|1780.89|1775.44|1775.44|0
1587045000000|2020-04-16 13:50:00|1775.8|1775.8|1770.28|1770.28|1775.8|1775.8|1769.57|1769.57|0
1587045300000|2020-04-16 13:55:00|1770.47|1770.47|1769.57|1769.57|1771.6|1771.6|1768.19|1768.19|0
1587045600000|2020-04-16 14:00:00|1769.77|1769.77|1767.91|1767.91|1771.5|1771.5|1767.91|1767.91|0
1587045900000|2020-04-16 14:05:00|1767.89|1767.89|1767.97|1767.97|1768.36|1768.36|1764.88|1764.88|0
1587046200000|2020-04-16 14:10:00|1767.92|1767.92|1766.13|1766.13|1768.11|1768.11|1763.67|1763.67|0
1587046500000|2020-04-16 14:15:00|1766.08|1766.08|1768.38|1768.38|1769.83|1769.83|1766.08|1766.08|0
1587046800000|2020-04-16 14:20:00|1768.51|1768.51|1766.66|1766.66|1768.51|1768.51|1763.37|1763.37|0
1587047100000|2020-04-16 14:25:00|1766.61|1766.61|1766.36|1766.36|1767.46|1767.46|1765.1|1765.1|0
1587047400000|2020-04-16 14:30:00|1766.3|1766.3|1767.98|1767.98|1769|1769|1765.8|1765.8|0
1587047700000|2020-04-16 14:35:00|1768.13|1768.13|1767.33|1767.33|1769.52|1769.52|1766.93|1766.93|0
1587048000000|2020-04-16 14:40:00|1767.26|1767.26|1769.03|1769.03|1769.91|1769.91|1766.3|1766.3|0
1587048300000|2020-04-16 14:45:00|1769.14|1769.14|1774.57|1774.57|1775.11|1775.11|1769.06|1769.06|0
1587048600000|2020-04-16 14:50:00|1774.42|1774.42|1770.42|1770.42|1774.42|1774.42|1770.09|1770.09|0
1587048900000|2020-04-16 14:55:00|1770.23|1770.23|1773.09|1773.09|1773.59|1773.59|1770.07|1770.07|0
1587049200000|2020-04-16 15:00:00|1773.21|1773.21|1773.47|1773.47|1774|1774|1771.22|1771.22|0
1587049500000|2020-04-16 15:05:00|1773.59|1773.59|1778.24|1778.24|1779.39|1779.39|1773.55|1773.55|0
1587049800000|2020-04-16 15:10:00|1778.19|1778.19|1777.74|1777.74|1780.42|1780.42|1777.64|1777.64|0
1587050100000|2020-04-16 15:15:00|1777.79|1777.79|1773.48|1773.48|1778.34|1778.34|1773.34|1773.34|0
1587050400000|2020-04-16 15:20:00|1773.42|1773.42|1772.67|1772.67|1773.42|1773.42|1770.34|1770.34|0
1587050700000|2020-04-16 15:25:00|1772.62|1772.62|1774.86|1774.86|1776.13|1776.13|1771.01|1771.01|0
1587107700000|2020-04-17 07:15:00|1827.47|1827.47|1831.22|1831.22|1833.22|1833.22|1827.47|1827.47|0
1587108000000|2020-04-17 07:20:00|1831.37|1831.37|1830.28|1830.28|1832.96|1832.96|1827.36|1827.36|0
1587108300000|2020-04-17 07:25:00|1830.3|1830.3|1828.02|1828.02|1831.04|1831.04|1827.78|1827.78|0
1587108600000|2020-04-17 07:30:00|1828.49|1828.49|1815.36|1815.36|1829.28|1829.28|1814.89|1814.89|0
1587108900000|2020-04-17 07:35:00|1815.46|1815.46|1810.28|1810.28|1815.46|1815.46|1808.3|1808.3|0
1587109200000|2020-04-17 07:40:00|1810.15|1810.15|1801.15|1801.15|1810.15|1810.15|1800.52|1800.52|0
1587109500000|2020-04-17 07:45:00|1800.77|1800.77|1797.42|1797.42|1801.38|1801.38|1797.42|1797.42|0
1587109800000|2020-04-17 07:50:00|1797.52|1797.52|1804.25|1804.25|1804.62|1804.62|1797.52|1797.52|0
1587110100000|2020-04-17 07:55:00|1804.33|1804.33|1803.08|1803.08|1804.9|1804.9|1802.2|1802.2|0
1587110400000|2020-04-17 08:00:00|1802.76|1802.76|1806.75|1806.75|1807.13|1807.13|1802.21|1802.21|0
1587110700000|2020-04-17 08:05:00|1807|1807|1817.16|1817.16|1817.9|1817.9|1806.69|1806.69|0
1587111000000|2020-04-17 08:10:00|1817.6|1817.6|1814.31|1814.31|1821.12|1821.12|1814.1|1814.1|0
1587111300000|2020-04-17 08:15:00|1814.16|1814.16|1817.54|1817.54|1817.75|1817.75|1814.16|1814.16|0
1587111600000|2020-04-17 08:20:00|1817.64|1817.64|1819.72|1819.72|1820.63|1820.63|1817.32|1817.32|0
1587111900000|2020-04-17 08:25:00|1819.77|1819.77|1816.71|1816.71|1819.78|1819.78|1816.41|1816.41|0
1587112200000|2020-04-17 08:30:00|1816.77|1816.77|1816.47|1816.47|1817.36|1817.36|1814.95|1814.95|0
1587112500000|2020-04-17 08:35:00|1816.42|1816.42|1816.64|1816.64|1817.75|1817.75|1815.71|1815.71|0
1587112800000|2020-04-17 08:40:00|1816.6|1816.6|1816.18|1816.18|1818.99|1818.99|1816.18|1816.18|0
1587113100000|2020-04-17 08:45:00|1816.3|1816.3|1813.31|1813.31|1816.78|1816.78|1812.72|1812.72|0
1587113400000|2020-04-17 08:50:00|1813.15|1813.15|1808.07|1808.07|1814.11|1814.11|1808.07|1808.07|0
1587113700000|2020-04-17 08:55:00|1807.94|1807.94|1805.86|1805.86|1808.19|1808.19|1805.86|1805.86|0
1587114000000|2020-04-17 09:00:00|1805.64|1805.64|1810.3|1810.3|1810.3|1810.3|1804.43|1804.43|0
1587114300000|2020-04-17 09:05:00|1810.55|1810.55|1813.33|1813.33|1814.02|1814.02|1810.48|1810.48|0
1587114600000|2020-04-17 09:10:00|1813.77|1813.77|1814.69|1814.69|1815.17|1815.17|1813.77|1813.77|0
1587114900000|2020-04-17 09:15:00|1814.77|1814.77|1821.29|1821.29|1821.71|1821.71|1814.38|1814.38|0
1587115200000|2020-04-17 09:20:00|1821.34|1821.34|1817.81|1817.81|1822.09|1822.09|1817.43|1817.43|0
1587115500000|2020-04-17 09:25:00|1817.38|1817.38|1816.2|1816.2|1818.81|1818.81|1815.51|1815.51|0
1587115800000|2020-04-17 09:30:00|1816.41|1816.41|1816.93|1816.93|1817.42|1817.42|1814.78|1814.78|0
1587116100000|2020-04-17 09:35:00|1816.62|1816.62|1816.65|1816.65|1817.75|1817.75|1816.37|1816.37|0
1587116400000|2020-04-17 09:40:00|1816.69|1816.69|1814.9|1814.9|1816.69|1816.69|1814.58|1814.58|0
1587116700000|2020-04-17 09:45:00|1814.84|1814.84|1818.41|1818.41|1818.87|1818.87|1814.84|1814.84|0
1587117000000|2020-04-17 09:50:00|1818.62|1818.62|1820.21|1820.21|1823.09|1823.09|1818.62|1818.62|0
1587117300000|2020-04-17 09:55:00|1820.1|1820.1|1815.11|1815.11|1820.1|1820.1|1814.94|1814.94|0
1587117600000|2020-04-17 10:00:00|1815.32|1815.32|1809.79|1809.79|1815.64|1815.64|1808.85|1808.85|0
1587117900000|2020-04-17 10:05:00|1809.69|1809.69|1810.71|1810.71|1811.21|1811.21|1809.66|1809.66|0
1587118200000|2020-04-17 10:10:00|1810.76|1810.76|1812.18|1812.18|1813.95|1813.95|1810.62|1810.62|0
1587118500000|2020-04-17 10:15:00|1812.24|1812.24|1816.89|1816.89|1817.3|1817.3|1811.39|1811.39|0
1587118800000|2020-04-17 10:20:00|1817.1|1817.1|1816.87|1816.87|1819.01|1819.01|1816.16|1816.16|0
1587119100000|2020-04-17 10:25:00|1816.96|1816.96|1818.13|1818.13|1818.13|1818.13|1815.86|1815.86|0
1587119400000|2020-04-17 10:30:00|1818.15|1818.15|1818.77|1818.77|1819.14|1819.14|1816.83|1816.83|0
1587119700000|2020-04-17 10:35:00|1819.02|1819.02|1821.15|1821.15|1821.15|1821.15|1817.94|1817.94|0
1587120000000|2020-04-17 10:40:00|1821.05|1821.05|1823.43|1823.43|1823.99|1823.99|1821.04|1821.04|0
1587120300000|2020-04-17 10:45:00|1823.13|1823.13|1821.15|1821.15|1823.14|1823.14|1821.05|1821.05|0
1587120600000|2020-04-17 10:50:00|1821.3|1821.3|1823.47|1823.47|1823.47|1823.47|1820.84|1820.84|0
1587120900000|2020-04-17 10:55:00|1823.42|1823.42|1829.18|1829.18|1829.18|1829.18|1822.63|1822.63|0
1587121200000|2020-04-17 11:00:00|1829.62|1829.62|1828.43|1828.43|1831.26|1831.26|1827.68|1827.68|0
1587121500000|2020-04-17 11:05:00|1827.68|1827.68|1826.21|1826.21|1827.68|1827.68|1824.18|1824.18|0
1587121800000|2020-04-17 11:10:00|1826.14|1826.14|1824.94|1824.94|1827.14|1827.14|1824.46|1824.46|0
1587122100000|2020-04-17 11:15:00|1824.63|1824.63|1822.58|1822.58|1825.08|1825.08|1820.78|1820.78|0
1587122400000|2020-04-17 11:20:00|1822.64|1822.64|1825.27|1825.27|1825.95|1825.95|1822.1|1822.1|0
1587122700000|2020-04-17 11:25:00|1825.2|1825.2|1824.94|1824.94|1827.51|1827.51|1824.94|1824.94|0
1587123000000|2020-04-17 11:30:00|1824.82|1824.82|1822.13|1822.13|1824.93|1824.93|1821.81|1821.81|0
1587123300000|2020-04-17 11:35:00|1822.11|1822.11|1823.29|1823.29|1823.56|1823.56|1821.6|1821.6|0
1587123600000|2020-04-17 11:40:00|1823.44|1823.44|1821.35|1821.35|1823.58|1823.58|1821.07|1821.07|0
1587123900000|2020-04-17 11:45:00|1821.61|1821.61|1824.63|1824.63|1825.26|1825.26|1821.48|1821.48|0
1587124200000|2020-04-17 11:50:00|1824.37|1824.37|1823.94|1823.94|1824.37|1824.37|1823.42|1823.42|0
1587124500000|2020-04-17 11:55:00|1824.03|1824.03|1824.77|1824.77|1825.32|1825.32|1823.79|1823.79|0
1587124800000|2020-04-17 12:00:00|1824.87|1824.87|1824.43|1824.43|1826.2|1826.2|1824.26|1824.26|0
1587125100000|2020-04-17 12:05:00|1824.37|1824.37|1824.1|1824.1|1826.09|1826.09|1823.19|1823.19|0
1587125400000|2020-04-17 12:10:00|1824.21|1824.21|1822.67|1822.67|1824.34|1824.34|1821.75|1821.75|0
1587125700000|2020-04-17 12:15:00|1822.58|1822.58|1823.87|1823.87|1823.87|1823.87|1822.55|1822.55|0
1587126000000|2020-04-17 12:20:00|1823.83|1823.83|1823.6|1823.6|1824.51|1824.51|1823.17|1823.17|0
1587126300000|2020-04-17 12:25:00|1823.52|1823.52|1817.68|1817.68|1823.52|1823.52|1817.68|1817.68|0
1587126600000|2020-04-17 12:30:00|1817.79|1817.79|1818.08|1818.08|1818.41|1818.41|1816.67|1816.67|0
1587126900000|2020-04-17 12:35:00|1818.12|1818.12|1816.14|1816.14|1818.49|1818.49|1814.85|1814.85|0
1587127200000|2020-04-17 12:40:00|1816.12|1816.12|1809.28|1809.28|1816.65|1816.65|1809.08|1809.08|0
1587127500000|2020-04-17 12:45:00|1809.39|1809.39|1808.19|1808.19|1809.39|1809.39|1805.89|1805.89|0
1587127800000|2020-04-17 12:50:00|1808.4|1808.4|1807.7|1807.7|1808.4|1808.4|1805.39|1805.39|0
1587128100000|2020-04-17 12:55:00|1807.91|1807.91|1811.5|1811.5|1811.79|1811.79|1807.81|1807.81|0
1587128400000|2020-04-17 13:00:00|1811.63|1811.63|1807.63|1807.63|1811.64|1811.64|1806.93|1806.93|0
1587128700000|2020-04-17 13:05:00|1807.57|1807.57|1803.4|1803.4|1807.59|1807.59|1803.29|1803.29|0
1587129000000|2020-04-17 13:10:00|1803.29|1803.29|1802.47|1802.47|1804.18|1804.18|1802.43|1802.43|0
1587129300000|2020-04-17 13:15:00|1802.43|1802.43|1804.68|1804.68|1804.68|1804.68|1802.18|1802.18|0
1587129600000|2020-04-17 13:20:00|1804.81|1804.81|1806.78|1806.78|1807.35|1807.35|1804.81|1804.81|0
1587129900000|2020-04-17 13:25:00|1806.73|1806.73|1805.99|1805.99|1808.45|1808.45|1804.84|1804.84|0
1587130200000|2020-04-17 13:30:00|1805.89|1805.89|1806.9|1806.9|1807.46|1807.46|1805.75|1805.75|0
1587130500000|2020-04-17 13:35:00|1807.11|1807.11|1807.37|1807.37|1809.29|1809.29|1806.18|1806.18|0
1587130800000|2020-04-17 13:40:00|1807.47|1807.47|1798.87|1798.87|1807.47|1807.47|1798.87|1798.87|0
1587131100000|2020-04-17 13:45:00|1798.92|1798.92|1804.6|1804.6|1804.6|1804.6|1798.09|1798.09|0
1587131400000|2020-04-17 13:50:00|1804.81|1804.81|1803.98|1803.98|1806.66|1806.66|1803.85|1803.85|0
1587131700000|2020-04-17 13:55:00|1803.93|1803.93|1808.95|1808.95|1809.85|1809.85|1803.79|1803.79|0
1587132000000|2020-04-17 14:00:00|1809.06|1809.06|1803.5|1803.5|1809.22|1809.22|1802.73|1802.73|0
1587132300000|2020-04-17 14:05:00|1803.6|1803.6|1803.1|1803.1|1804.29|1804.29|1801.88|1801.88|0
1587132600000|2020-04-17 14:10:00|1803.21|1803.21|1797.13|1797.13|1803.88|1803.88|1797.13|1797.13|0
1587132900000|2020-04-17 14:15:00|1797.17|1797.17|1793.56|1793.56|1797.42|1797.42|1792.06|1792.06|0
1587133200000|2020-04-17 14:20:00|1793.18|1793.18|1796.92|1796.92|1796.92|1796.92|1792.69|1792.69|0
1587133500000|2020-04-17 14:25:00|1797.02|1797.02|1797.95|1797.95|1800.45|1800.45|1796.6|1796.6|0
1587133800000|2020-04-17 14:30:00|1798|1798|1797.08|1797.08|1799.53|1799.53|1796.57|1796.57|0
1587134100000|2020-04-17 14:35:00|1797.03|1797.03|1797.47|1797.47|1797.47|1797.47|1794.7|1794.7|0
1587134400000|2020-04-17 14:40:00|1797.66|1797.66|1799.96|1799.96|1801.06|1801.06|1797.66|1797.66|0
1587134700000|2020-04-17 14:45:00|1800.01|1800.01|1799.91|1799.91|1800.84|1800.84|1797.47|1797.47|0
1587135000000|2020-04-17 14:50:00|1799.99|1799.99|1805.92|1805.92|1805.92|1805.92|1799.98|1799.98|0
1587135300000|2020-04-17 14:55:00|1806.03|1806.03|1805.8|1805.8|1807.39|1807.39|1804.81|1804.81|0
1587135600000|2020-04-17 15:00:00|1805.69|1805.69|1804.59|1804.59|1806.17|1806.17|1804.19|1804.19|0
1587135900000|2020-04-17 15:05:00|1804.55|1804.55|1802.01|1802.01|1804.55|1804.55|1801.19|1801.19|0
1587136200000|2020-04-17 15:10:00|1802.03|1802.03|1801.84|1801.84|1802.21|1802.21|1799.3|1799.3|0
1587136500000|2020-04-17 15:15:00|1801.7|1801.7|1800.83|1800.83|1802.55|1802.55|1799.85|1799.85|0
1587136800000|2020-04-17 15:20:00|1800.89|1800.89|1799.74|1799.74|1801.23|1801.23|1797.2|1797.2|0
1587137100000|2020-04-17 15:25:00|1799.76|1799.76|1796.25|1796.25|1799.76|1799.76|1794.57|1794.57|0
1587366900000|2020-04-20 07:15:00|1815.37|1815.37|1810.2|1810.2|1816.36|1816.36|1810.2|1810.2|0
1587367200000|2020-04-20 07:20:00|1810.04|1810.04|1812.26|1812.26|1813.13|1813.13|1805.03|1805.03|0
1587367500000|2020-04-20 07:25:00|1813.07|1813.07|1819.68|1819.68|1821.73|1821.73|1813.07|1813.07|0
1587367800000|2020-04-20 07:30:00|1820.15|1820.15|1823.32|1823.32|1826.95|1826.95|1820.15|1820.15|0
1587368100000|2020-04-20 07:35:00|1823.37|1823.37|1819.44|1819.44|1823.9|1823.9|1819.44|1819.44|0
1587368400000|2020-04-20 07:40:00|1819.31|1819.31|1819.41|1819.41|1823.89|1823.89|1818.85|1818.85|0
1587368700000|2020-04-20 07:45:00|1819.79|1819.79|1814.95|1814.95|1819.79|1819.79|1813.07|1813.07|0
1587369000000|2020-04-20 07:50:00|1815.05|1815.05|1822.61|1822.61|1823.6|1823.6|1814.8|1814.8|0
1587369300000|2020-04-20 07:55:00|1822.65|1822.65|1821.01|1821.01|1823.34|1823.34|1820.2|1820.2|0
1587369600000|2020-04-20 08:00:00|1820.69|1820.69|1821.32|1821.32|1821.57|1821.57|1819.77|1819.77|0
1587369900000|2020-04-20 08:05:00|1821.52|1821.52|1821.21|1821.21|1823.99|1823.99|1819.87|1819.87|0
1587370200000|2020-04-20 08:10:00|1821.26|1821.26|1821.96|1821.96|1822.96|1822.96|1820.7|1820.7|0
1587370500000|2020-04-20 08:15:00|1821.44|1821.44|1824.55|1824.55|1824.55|1824.55|1821.44|1821.44|0
1587370800000|2020-04-20 08:20:00|1824.45|1824.45|1818.82|1818.82|1824.61|1824.61|1818.29|1818.29|0
1587371100000|2020-04-20 08:25:00|1818.76|1818.76|1818.26|1818.26|1819.56|1819.56|1818.22|1818.22|0
1587371400000|2020-04-20 08:30:00|1818.2|1818.2|1816.01|1816.01|1818.53|1818.53|1815.28|1815.28|0
1587371700000|2020-04-20 08:35:00|1816.03|1816.03|1818.21|1818.21|1818.21|1818.21|1816.03|1816.03|0
1587372000000|2020-04-20 08:40:00|1818.3|1818.3|1820.54|1820.54|1820.54|1820.54|1818.14|1818.14|0
1587372300000|2020-04-20 08:45:00|1820.81|1820.81|1820.65|1820.65|1822.48|1822.48|1820.53|1820.53|0
1587372600000|2020-04-20 08:50:00|1820.71|1820.71|1822.17|1822.17|1822.59|1822.59|1820.71|1820.71|0
1587372900000|2020-04-20 08:55:00|1822.2|1822.2|1821.6|1821.6|1822.2|1822.2|1820.19|1820.19|0
1587373200000|2020-04-20 09:00:00|1821.85|1821.85|1818.37|1818.37|1822.01|1822.01|1818.11|1818.11|0
1587373500000|2020-04-20 09:05:00|1818.23|1818.23|1817.12|1817.12|1818.23|1818.23|1815.82|1815.82|0
1587373800000|2020-04-20 09:10:00|1817.37|1817.37|1820.19|1820.19|1820.22|1820.22|1817.37|1817.37|0
1587374100000|2020-04-20 09:15:00|1820.06|1820.06|1817.24|1817.24|1820.16|1820.16|1816.58|1816.58|0
1587374400000|2020-04-20 09:20:00|1817.37|1817.37|1814.95|1814.95|1817.99|1817.99|1814.9|1814.9|0
1587374700000|2020-04-20 09:25:00|1814.89|1814.89|1813.67|1813.67|1814.9|1814.9|1812.97|1812.97|0
1587375000000|2020-04-20 09:30:00|1813.73|1813.73|1815.83|1815.83|1816.31|1816.31|1812.82|1812.82|0
1587375300000|2020-04-20 09:35:00|1815.85|1815.85|1813.61|1813.61|1816.02|1816.02|1813.45|1813.45|0
1587375600000|2020-04-20 09:40:00|1813.46|1813.46|1812.96|1812.96|1813.85|1813.85|1812.43|1812.43|0
1587375900000|2020-04-20 09:45:00|1812.32|1812.32|1813.07|1813.07|1813.56|1813.56|1811.61|1811.61|0
1587376200000|2020-04-20 09:50:00|1813.11|1813.11|1813.54|1813.54|1814.81|1814.81|1813.11|1813.11|0
1587376500000|2020-04-20 09:55:00|1813.44|1813.44|1808.79|1808.79|1813.44|1813.44|1808.68|1808.68|0
1587376800000|2020-04-20 10:00:00|1808.71|1808.71|1805.26|1805.26|1808.79|1808.79|1805.22|1805.22|0
1587377100000|2020-04-20 10:05:00|1805.32|1805.32|1801.95|1801.95|1805.34|1805.34|1801.54|1801.54|0
1587377400000|2020-04-20 10:10:00|1801.93|1801.93|1801.8|1801.8|1803.01|1803.01|1801.67|1801.67|0
1587377700000|2020-04-20 10:15:00|1801.74|1801.74|1800.46|1800.46|1803|1803|1800.21|1800.21|0
1587378000000|2020-04-20 10:20:00|1800.43|1800.43|1798.52|1798.52|1801.95|1801.95|1798.44|1798.44|0
1587378300000|2020-04-20 10:25:00|1798.58|1798.58|1797.07|1797.07|1798.78|1798.78|1796.63|1796.63|0
1587378600000|2020-04-20 10:30:00|1797.13|1797.13|1798.55|1798.55|1799.14|1799.14|1797.13|1797.13|0
1587378900000|2020-04-20 10:35:00|1798.69|1798.69|1795.86|1795.86|1798.79|1798.79|1795.47|1795.47|0
1587379200000|2020-04-20 10:40:00|1795.8|1795.8|1794.22|1794.22|1796.95|1796.95|1794.22|1794.22|0
1587379500000|2020-04-20 10:45:00|1794.28|1794.28|1794.56|1794.56|1795.1|1795.1|1793.92|1793.92|0
1587379800000|2020-04-20 10:50:00|1794.37|1794.37|1796.34|1796.34|1796.47|1796.47|1793.44|1793.44|0
1587380100000|2020-04-20 10:55:00|1796.47|1796.47|1801.39|1801.39|1801.39|1801.39|1796.21|1796.21|0
1587380400000|2020-04-20 11:00:00|1801.18|1801.18|1811.07|1811.07|1811.13|1811.13|1801.18|1801.18|0
1587380700000|2020-04-20 11:05:00|1810.85|1810.85|1805.17|1805.17|1811.76|1811.76|1805.17|1805.17|0
1587381000000|2020-04-20 11:10:00|1805.13|1805.13|1801.84|1801.84|1805.81|1805.81|1801.84|1801.84|0
1587381300000|2020-04-20 11:15:00|1801.65|1801.65|1800.31|1800.31|1801.79|1801.79|1799.9|1799.9|0
1587381600000|2020-04-20 11:20:00|1800.48|1800.48|1797.94|1797.94|1800.97|1800.97|1797.94|1797.94|0
1587381900000|2020-04-20 11:25:00|1797.99|1797.99|1796.24|1796.24|1800.29|1800.29|1796.23|1796.23|0
1587382200000|2020-04-20 11:30:00|1796.22|1796.22|1798.22|1798.22|1799.17|1799.17|1795.51|1795.51|0
1587382500000|2020-04-20 11:35:00|1798.24|1798.24|1797.64|1797.64|1798.37|1798.37|1797.38|1797.38|0
1587382800000|2020-04-20 11:40:00|1797.73|1797.73|1797.46|1797.46|1797.96|1797.96|1796.49|1796.49|0
1587383100000|2020-04-20 11:45:00|1797.57|1797.57|1795.06|1795.06|1798.94|1798.94|1794.7|1794.7|0
1587383400000|2020-04-20 11:50:00|1795.25|1795.25|1796.6|1796.6|1796.6|1796.6|1794.32|1794.32|0
1587383700000|2020-04-20 11:55:00|1796.69|1796.69|1795.84|1795.84|1796.8|1796.8|1795.7|1795.7|0
1587384000000|2020-04-20 12:00:00|1795.99|1795.99|1801.35|1801.35|1801.6|1801.6|1795.99|1795.99|0
1587384300000|2020-04-20 12:05:00|1801.33|1801.33|1805.9|1805.9|1806.38|1806.38|1799.97|1799.97|0
1587384600000|2020-04-20 12:10:00|1805.84|1805.84|1806.36|1806.36|1806.55|1806.55|1803.86|1803.86|0
1587384900000|2020-04-20 12:15:00|1806.46|1806.46|1809.03|1809.03|1809.22|1809.22|1806.46|1806.46|0
1587385200000|2020-04-20 12:20:00|1808.93|1808.93|1809.18|1809.18|1810.09|1810.09|1808.16|1808.16|0
1587385500000|2020-04-20 12:25:00|1809.43|1809.43|1807.84|1807.84|1809.51|1809.51|1807.68|1807.68|0
1587385800000|2020-04-20 12:30:00|1807.86|1807.86|1806.58|1806.58|1808.87|1808.87|1806.57|1806.57|0
1587386100000|2020-04-20 12:35:00|1806.48|1806.48|1806.45|1806.45|1808.07|1808.07|1806.39|1806.39|0
1587386400000|2020-04-20 12:40:00|1806.37|1806.37|1806.38|1806.38|1807.09|1807.09|1805.96|1805.96|0
1587386700000|2020-04-20 12:45:00|1806.3|1806.3|1807|1807|1807.25|1807.25|1806.1|1806.1|0
1587387000000|2020-04-20 12:50:00|1807.17|1807.17|1806.66|1806.66|1808.19|1808.19|1806.66|1806.66|0
1587387300000|2020-04-20 12:55:00|1806.78|1806.78|1803.59|1803.59|1807.2|1807.2|1803.59|1803.59|0
1587387600000|2020-04-20 13:00:00|1803.5|1803.5|1805.21|1805.21|1805.65|1805.65|1802.62|1802.62|0
1587387900000|2020-04-20 13:05:00|1805.14|1805.14|1804.3|1804.3|1805.51|1805.51|1804.05|1804.05|0
1587388200000|2020-04-20 13:10:00|1804.42|1804.42|1802.65|1802.65|1805.74|1805.74|1802.65|1802.65|0
1587388500000|2020-04-20 13:15:00|1802.67|1802.67|1807.11|1807.11|1807.11|1807.11|1801.57|1801.57|0
1587388800000|2020-04-20 13:20:00|1807.21|1807.21|1809.77|1809.77|1809.77|1809.77|1807.21|1807.21|0
1587389100000|2020-04-20 13:25:00|1810.04|1810.04|1813.51|1813.51|1814.32|1814.32|1810.02|1810.02|0
1587389400000|2020-04-20 13:30:00|1813.37|1813.37|1809.13|1809.13|1813.51|1813.51|1808.87|1808.87|0
1587389700000|2020-04-20 13:35:00|1809.14|1809.14|1812.3|1812.3|1812.91|1812.91|1809.14|1809.14|0
1587390000000|2020-04-20 13:40:00|1812.11|1812.11|1814.98|1814.98|1815.96|1815.96|1812.11|1812.11|0
1587390300000|2020-04-20 13:45:00|1815.12|1815.12|1820.76|1820.76|1821.83|1821.83|1815.12|1815.12|0
1587390600000|2020-04-20 13:50:00|1820.81|1820.81|1818.41|1818.41|1822.46|1822.46|1818.1|1818.1|0
1587390900000|2020-04-20 13:55:00|1818.35|1818.35|1818.51|1818.51|1819.35|1819.35|1817.36|1817.36|0
1587391200000|2020-04-20 14:00:00|1818.63|1818.63|1823.17|1823.17|1823.23|1823.23|1818.63|1818.63|0
1587391500000|2020-04-20 14:05:00|1823.24|1823.24|1824.54|1824.54|1824.96|1824.96|1822.4|1822.4|0
1587391800000|2020-04-20 14:10:00|1824.75|1824.75|1824.12|1824.12|1825.3|1825.3|1821.79|1821.79|0
1587392100000|2020-04-20 14:15:00|1824.21|1824.21|1826.66|1826.66|1827.01|1827.01|1823.91|1823.91|0
1587392400000|2020-04-20 14:20:00|1826.55|1826.55|1823.87|1823.87|1826.66|1826.66|1823.2|1823.2|0
1587392700000|2020-04-20 14:25:00|1823.76|1823.76|1823.11|1823.11|1824.41|1824.41|1823.02|1823.02|0
1587393000000|2020-04-20 14:30:00|1823.03|1823.03|1821.93|1821.93|1823.09|1823.09|1821.06|1821.06|0
1587393300000|2020-04-20 14:35:00|1821.74|1821.74|1819.2|1819.2|1821.88|1821.88|1818.93|1818.93|0
1587393600000|2020-04-20 14:40:00|1819.41|1819.41|1821.37|1821.37|1821.48|1821.48|1818.58|1818.58|0
1587393900000|2020-04-20 14:45:00|1821.5|1821.5|1824.77|1824.77|1824.77|1824.77|1821.41|1821.41|0
1587394200000|2020-04-20 14:50:00|1824.73|1824.73|1820.91|1820.91|1825.02|1825.02|1820.73|1820.73|0
1587394500000|2020-04-20 14:55:00|1821.04|1821.04|1821.06|1821.06|1823.72|1823.72|1821.04|1821.04|0
1587394800000|2020-04-20 15:00:00|1821.01|1821.01|1821.04|1821.04|1822.09|1822.09|1820.47|1820.47|0
1587395100000|2020-04-20 15:05:00|1820.62|1820.62|1820.49|1820.49|1822.22|1822.22|1819.64|1819.64|0
1587395400000|2020-04-20 15:10:00|1820.41|1820.41|1816.83|1816.83|1820.75|1820.75|1816.53|1816.53|0
1587395700000|2020-04-20 15:15:00|1816.69|1816.69|1819.79|1819.79|1819.96|1819.96|1816.69|1816.69|0
1587396000000|2020-04-20 15:20:00|1819.87|1819.87|1819.63|1819.63|1822.73|1822.73|1819.45|1819.45|0
1587396300000|2020-04-20 15:25:00|1819.59|1819.59|1814.02|1814.02|1819.59|1819.59|1813.44|1813.44|0
1587453300000|2020-04-21 07:15:00|1794.8|1794.8|1785.85|1785.85|1794.8|1794.8|1785.85|1785.85|0
1587453600000|2020-04-21 07:20:00|1786|1786|1783.87|1783.87|1787.12|1787.12|1783.87|1783.87|0
1587453900000|2020-04-21 07:25:00|1783.92|1783.92|1786.12|1786.12|1786.32|1786.32|1782.82|1782.82|0
1587454200000|2020-04-21 07:30:00|1786.36|1786.36|1785.63|1785.63|1790.14|1790.14|1785.57|1785.57|0
1587454500000|2020-04-21 07:35:00|1785.57|1785.57|1779.48|1779.48|1785.7|1785.7|1777.98|1777.98|0
1587454800000|2020-04-21 07:40:00|1779.37|1779.37|1780.14|1780.14|1781.65|1781.65|1776.77|1776.77|0
1587455100000|2020-04-21 07:45:00|1780.04|1780.04|1779.8|1779.8|1780.58|1780.58|1777.19|1777.19|0
1587455400000|2020-04-21 07:50:00|1779.88|1779.88|1777.99|1777.99|1780.21|1780.21|1777.42|1777.42|0
1587455700000|2020-04-21 07:55:00|1777.98|1777.98|1778.77|1778.77|1779.92|1779.92|1777.49|1777.49|0
1587456000000|2020-04-21 08:00:00|1778.99|1778.99|1784.57|1784.57|1784.57|1784.57|1778.74|1778.74|0
1587456300000|2020-04-21 08:05:00|1784.45|1784.45|1784.11|1784.11|1785.54|1785.54|1783.02|1783.02|0
1587456600000|2020-04-21 08:10:00|1784.3|1784.3|1786.91|1786.91|1787.92|1787.92|1783.46|1783.46|0
1587456900000|2020-04-21 08:15:00|1786.85|1786.85|1791.22|1791.22|1791.22|1791.22|1786.16|1786.16|0
1587457200000|2020-04-21 08:20:00|1791.33|1791.33|1790.83|1790.83|1792.54|1792.54|1790.78|1790.78|0
1587457500000|2020-04-21 08:25:00|1790.74|1790.74|1789.41|1789.41|1790.76|1790.76|1788.95|1788.95|0
1587457800000|2020-04-21 08:30:00|1789.28|1789.28|1791|1791|1791.2|1791.2|1788.36|1788.36|0
1587458100000|2020-04-21 08:35:00|1791.13|1791.13|1787.43|1787.43|1791.97|1791.97|1787.43|1787.43|0
1587458400000|2020-04-21 08:40:00|1787.53|1787.53|1788.87|1788.87|1789.17|1789.17|1787.42|1787.42|0
1587458700000|2020-04-21 08:45:00|1788.82|1788.82|1793.12|1793.12|1793.16|1793.16|1786.56|1786.56|0
1587459000000|2020-04-21 08:50:00|1793.29|1793.29|1794.31|1794.31|1796.34|1796.34|1793.29|1793.29|0
1587459300000|2020-04-21 08:55:00|1794.1|1794.1|1787.15|1787.15|1794.32|1794.32|1787.15|1787.15|0
1587459600000|2020-04-21 09:00:00|1786.99|1786.99|1790.18|1790.18|1790.18|1790.18|1786.78|1786.78|0
1587459900000|2020-04-21 09:05:00|1790.37|1790.37|1790.77|1790.77|1791.39|1791.39|1789.87|1789.87|0
1587460200000|2020-04-21 09:10:00|1790.87|1790.87|1788.76|1788.76|1792|1792|1787.64|1787.64|0
1587460500000|2020-04-21 09:15:00|1788.87|1788.87|1785.19|1785.19|1789.15|1789.15|1784.95|1784.95|0
1587460800000|2020-04-21 09:20:00|1785.12|1785.12|1786.45|1786.45|1787.26|1787.26|1784.97|1784.97|0
1587461100000|2020-04-21 09:25:00|1786.34|1786.34|1786.72|1786.72|1786.72|1786.72|1785.07|1785.07|0
1587461400000|2020-04-21 09:30:00|1786.82|1786.82|1782.63|1782.63|1787.08|1787.08|1782.63|1782.63|0
1587461700000|2020-04-21 09:35:00|1782.73|1782.73|1785.36|1785.36|1785.99|1785.99|1782.71|1782.71|0
1587462000000|2020-04-21 09:40:00|1785.42|1785.42|1785.65|1785.65|1786.12|1786.12|1785.17|1785.17|0
1587462300000|2020-04-21 09:45:00|1785.69|1785.69|1783.94|1783.94|1785.69|1785.69|1782.08|1782.08|0
1587462600000|2020-04-21 09:50:00|1784|1784|1782.12|1782.12|1784.1|1784.1|1782.12|1782.12|0
1587462900000|2020-04-21 09:55:00|1782.04|1782.04|1782.94|1782.94|1782.94|1782.94|1780.63|1780.63|0
1587463200000|2020-04-21 10:00:00|1783.13|1783.13|1784.41|1784.41|1784.71|1784.71|1783.13|1783.13|0
1587463500000|2020-04-21 10:05:00|1784.37|1784.37|1786.97|1786.97|1787.39|1787.39|1783.97|1783.97|0
1587463800000|2020-04-21 10:10:00|1787.07|1787.07|1785.84|1785.84|1788.9|1788.9|1785.78|1785.78|0
1587464100000|2020-04-21 10:15:00|1785.91|1785.91|1785.99|1785.99|1787.05|1787.05|1785.3|1785.3|0
1587464400000|2020-04-21 10:20:00|1785.93|1785.93|1788.59|1788.59|1788.59|1788.59|1785.82|1785.82|0
1587464700000|2020-04-21 10:25:00|1788.61|1788.61|1791.02|1791.02|1791.02|1791.02|1788.35|1788.35|0
1587465000000|2020-04-21 10:30:00|1791.04|1791.04|1791.32|1791.32|1791.94|1791.94|1790.55|1790.55|0
1587465300000|2020-04-21 10:35:00|1791.38|1791.38|1793.52|1793.52|1793.52|1793.52|1791.18|1791.18|0
1587465600000|2020-04-21 10:40:00|1793.48|1793.48|1796.66|1796.66|1796.67|1796.67|1793.42|1793.42|0
1587465900000|2020-04-21 10:45:00|1796.55|1796.55|1799.12|1799.12|1799.38|1799.38|1796.55|1796.55|0
1587466200000|2020-04-21 10:50:00|1799|1799|1801.49|1801.49|1801.55|1801.55|1798.75|1798.75|0
1587466500000|2020-04-21 10:55:00|1801.28|1801.28|1804.29|1804.29|1804.45|1804.45|1800.49|1800.49|0
1587466800000|2020-04-21 11:00:00|1804.47|1804.47|1802.47|1802.47|1804.85|1804.85|1801.99|1801.99|0
1587467100000|2020-04-21 11:05:00|1802.31|1802.31|1801.49|1801.49|1802.31|1802.31|1799.56|1799.56|0
1587467400000|2020-04-21 11:10:00|1801.56|1801.56|1800.85|1800.85|1801.56|1801.56|1798.45|1798.45|0
1587467700000|2020-04-21 11:15:00|1801.01|1801.01|1803.28|1803.28|1803.55|1803.55|1800.2|1800.2|0
1587468000000|2020-04-21 11:20:00|1803.02|1803.02|1806.55|1806.55|1806.55|1806.55|1803.02|1803.02|0
1587468300000|2020-04-21 11:25:00|1806.44|1806.44|1804.7|1804.7|1808.02|1808.02|1804.38|1804.38|0
1587468600000|2020-04-21 11:30:00|1804.76|1804.76|1805.74|1805.74|1806.14|1806.14|1803.57|1803.57|0
1587468900000|2020-04-21 11:35:00|1805.64|1805.64|1803.91|1803.91|1805.64|1805.64|1803.02|1803.02|0
1587469200000|2020-04-21 11:40:00|1803.82|1803.82|1804.92|1804.92|1805.16|1805.16|1803.82|1803.82|0
1587469500000|2020-04-21 11:45:00|1804.98|1804.98|1798.85|1798.85|1804.98|1804.98|1798.55|1798.55|0
1587469800000|2020-04-21 11:50:00|1798.47|1798.47|1800.54|1800.54|1800.54|1800.54|1796.81|1796.81|0
1587470100000|2020-04-21 11:55:00|1800.56|1800.56|1799.3|1799.3|1800.78|1800.78|1798.65|1798.65|0
1587470400000|2020-04-21 12:00:00|1799.19|1799.19|1798.16|1798.16|1799.19|1799.19|1798.01|1798.01|0
1587470700000|2020-04-21 12:05:00|1798.12|1798.12|1796.32|1796.32|1798.26|1798.26|1796.07|1796.07|0
1587471000000|2020-04-21 12:10:00|1796.28|1796.28|1796.89|1796.89|1797.52|1797.52|1795.35|1795.35|0
1587471300000|2020-04-21 12:15:00|1796.94|1796.94|1795.43|1795.43|1797.07|1797.07|1795.22|1795.22|0
1587471600000|2020-04-21 12:20:00|1795.57|1795.57|1797.62|1797.62|1797.68|1797.68|1795.44|1795.44|0
1587471900000|2020-04-21 12:25:00|1797.45|1797.45|1797.85|1797.85|1798.26|1798.26|1796.74|1796.74|0
1587472200000|2020-04-21 12:30:00|1798.17|1798.17|1797.7|1797.7|1798.36|1798.36|1796.64|1796.64|0
1587472500000|2020-04-21 12:35:00|1797.57|1797.57|1795.77|1795.77|1797.57|1797.57|1795.77|1795.77|0
1587472800000|2020-04-21 12:40:00|1795.73|1795.73|1793.74|1793.74|1795.73|1795.73|1792.25|1792.25|0
1587473100000|2020-04-21 12:45:00|1793.69|1793.69|1793.57|1793.57|1794.27|1794.27|1793.1|1793.1|0
1587473400000|2020-04-21 12:50:00|1793.44|1793.44|1793.73|1793.73|1793.98|1793.98|1792.93|1792.93|0
1587473700000|2020-04-21 12:55:00|1793.67|1793.67|1790.99|1790.99|1793.69|1793.69|1790.4|1790.4|0
1587474000000|2020-04-21 13:00:00|1790.94|1790.94|1790.98|1790.98|1792.12|1792.12|1789.86|1789.86|0
1587474300000|2020-04-21 13:05:00|1791.18|1791.18|1791.54|1791.54|1792.08|1792.08|1790.48|1790.48|0
1587474600000|2020-04-21 13:10:00|1791.23|1791.23|1791.44|1791.44|1791.56|1791.56|1790.35|1790.35|0
1587474900000|2020-04-21 13:15:00|1791.46|1791.46|1792.09|1792.09|1792.42|1792.42|1791.3|1791.3|0
1587475200000|2020-04-21 13:20:00|1792|1792|1793.02|1793.02|1793.3|1793.3|1791.22|1791.22|0
1587475500000|2020-04-21 13:25:00|1793.06|1793.06|1793.87|1793.87|1794.13|1794.13|1792.83|1792.83|0
1587475800000|2020-04-21 13:30:00|1793.85|1793.85|1793.37|1793.37|1794.74|1794.74|1792.56|1792.56|0
1587476100000|2020-04-21 13:35:00|1793.47|1793.47|1789.75|1789.75|1793.6|1793.6|1788.92|1788.92|0
1587476400000|2020-04-21 13:40:00|1789.8|1789.8|1795.35|1795.35|1795.66|1795.66|1789.8|1789.8|0
1587476700000|2020-04-21 13:45:00|1795.24|1795.24|1799.44|1799.44|1800.13|1800.13|1794.94|1794.94|0
1587477000000|2020-04-21 13:50:00|1799.46|1799.46|1800.48|1800.48|1800.7|1800.7|1798.3|1798.3|0
1587477300000|2020-04-21 13:55:00|1800.5|1800.5|1801.77|1801.77|1806.41|1806.41|1800.18|1800.18|0
1587477600000|2020-04-21 14:00:00|1801.88|1801.88|1799.24|1799.24|1802.83|1802.83|1798.46|1798.46|0
1587477900000|2020-04-21 14:05:00|1799.28|1799.28|1798.38|1798.38|1800.58|1800.58|1798.38|1798.38|0
1587478200000|2020-04-21 14:10:00|1798.21|1798.21|1793.64|1793.64|1798.21|1798.21|1793.07|1793.07|0
1587478500000|2020-04-21 14:15:00|1793.73|1793.73|1791.65|1791.65|1793.91|1793.91|1791.19|1791.19|0
1587478800000|2020-04-21 14:20:00|1791.69|1791.69|1795.95|1795.95|1796.12|1796.12|1791.69|1791.69|0
1587479100000|2020-04-21 14:25:00|1795.84|1795.84|1795.44|1795.44|1796.38|1796.38|1793.64|1793.64|0
1587479400000|2020-04-21 14:30:00|1795.7|1795.7|1794.52|1794.52|1796.61|1796.61|1793.67|1793.67|0
1587479700000|2020-04-21 14:35:00|1794.45|1794.45|1794.6|1794.6|1795.07|1795.07|1792.87|1792.87|0
1587480000000|2020-04-21 14:40:00|1794.48|1794.48|1795.76|1795.76|1796.79|1796.79|1793.92|1793.92|0
1587480300000|2020-04-21 14:45:00|1795.67|1795.67|1790.66|1790.66|1795.67|1795.67|1790.49|1790.49|0
1587480600000|2020-04-21 14:50:00|1790.79|1790.79|1789.51|1789.51|1791.71|1791.71|1789.51|1789.51|0
1587480900000|2020-04-21 14:55:00|1789.49|1789.49|1788.26|1788.26|1789.68|1789.68|1787.33|1787.33|0
1587481200000|2020-04-21 15:00:00|1788.16|1788.16|1786.67|1786.67|1788.51|1788.51|1786.42|1786.42|0
1587481500000|2020-04-21 15:05:00|1786.79|1786.79|1786.42|1786.42|1788.05|1788.05|1785.69|1785.69|0
1587481800000|2020-04-21 15:10:00|1786.35|1786.35|1782.78|1782.78|1786.63|1786.63|1782.78|1782.78|0
1587482100000|2020-04-21 15:15:00|1782.73|1782.73|1784.32|1784.32|1784.39|1784.39|1782.52|1782.52|0
1587482400000|2020-04-21 15:20:00|1784.34|1784.34|1783.65|1783.65|1785.94|1785.94|1783.65|1783.65|0
1587482700000|2020-04-21 15:25:00|1783.6|1783.6|1781.53|1781.53|1783.61|1783.61|1778.85|1778.85|0
1587539700000|2020-04-22 07:15:00|1790.88|1790.88|1790.97|1790.97|1790.97|1790.97|1787.39|1787.39|0
1587540000000|2020-04-22 07:20:00|1791.18|1791.18|1794.77|1794.77|1795.7|1795.7|1790.47|1790.47|0
1587540300000|2020-04-22 07:25:00|1794.4|1794.4|1798.09|1798.09|1798.54|1798.54|1794.4|1794.4|0
1587540600000|2020-04-22 07:30:00|1798.04|1798.04|1800.18|1800.18|1801.15|1801.15|1798.04|1798.04|0
1587540900000|2020-04-22 07:35:00|1800.22|1800.22|1785.78|1785.78|1800.22|1800.22|1785.78|1785.78|0
1587541200000|2020-04-22 07:40:00|1785.98|1785.98|1790.87|1790.87|1791.2|1791.2|1785.98|1785.98|0
1587541500000|2020-04-22 07:45:00|1790.99|1790.99|1793.17|1793.17|1793.33|1793.33|1790.86|1790.86|0
1587541800000|2020-04-22 07:50:00|1793.12|1793.12|1793.27|1793.27|1794.22|1794.22|1792.8|1792.8|0
1587542100000|2020-04-22 07:55:00|1793.25|1793.25|1792.34|1792.34|1794.05|1794.05|1792.34|1792.34|0
1587542400000|2020-04-22 08:00:00|1792.26|1792.26|1790.42|1790.42|1792.28|1792.28|1790.1|1790.1|0
1587542700000|2020-04-22 08:05:00|1790.36|1790.36|1790.17|1790.17|1791.33|1791.33|1788.65|1788.65|0
1587543000000|2020-04-22 08:10:00|1790.29|1790.29|1790.58|1790.58|1791.63|1791.63|1789.9|1789.9|0
1587543300000|2020-04-22 08:15:00|1790.64|1790.64|1791.48|1791.48|1792.44|1792.44|1790.06|1790.06|0
1587543600000|2020-04-22 08:20:00|1791.42|1791.42|1790.45|1790.45|1792.64|1792.64|1790.45|1790.45|0
1587543900000|2020-04-22 08:25:00|1790.33|1790.33|1788.22|1788.22|1790.7|1790.7|1788.1|1788.1|0
1587544200000|2020-04-22 08:30:00|1788.16|1788.16|1790.3|1790.3|1790.54|1790.54|1788.07|1788.07|0
1587544500000|2020-04-22 08:35:00|1790.28|1790.28|1793.89|1793.89|1794.33|1794.33|1790.28|1790.28|0
1587544800000|2020-04-22 08:40:00|1793.84|1793.84|1790.02|1790.02|1794.21|1794.21|1789.95|1789.95|0
1587545100000|2020-04-22 08:45:00|1790|1790|1787.77|1787.77|1790|1790|1787.58|1787.58|0
1587545400000|2020-04-22 08:50:00|1787.67|1787.67|1790.17|1790.17|1790.17|1790.17|1787.62|1787.62|0
1587545700000|2020-04-22 08:55:00|1790.13|1790.13|1795.37|1795.37|1795.37|1795.37|1790.13|1790.13|0
1587546000000|2020-04-22 09:00:00|1795.56|1795.56|1793.13|1793.13|1796.02|1796.02|1793.13|1793.13|0
1587546300000|2020-04-22 09:05:00|1793.28|1793.28|1792.58|1792.58|1794.23|1794.23|1792.39|1792.39|0
1587546600000|2020-04-22 09:10:00|1792.48|1792.48|1795.01|1795.01|1795.31|1795.31|1792.48|1792.48|0
1587546900000|2020-04-22 09:15:00|1795.13|1795.13|1796.44|1796.44|1796.95|1796.95|1795.11|1795.11|0
1587547200000|2020-04-22 09:20:00|1796.5|1796.5|1792.73|1792.73|1796.8|1796.8|1792.33|1792.33|0
1587547500000|2020-04-22 09:25:00|1792.62|1792.62|1795.02|1795.02|1795.33|1795.33|1792.56|1792.56|0
1587547800000|2020-04-22 09:30:00|1794.92|1794.92|1792.8|1792.8|1794.96|1794.96|1792.24|1792.24|0
1587548100000|2020-04-22 09:35:00|1792.84|1792.84|1793.34|1793.34|1794.23|1794.23|1792.84|1792.84|0
1587548400000|2020-04-22 09:40:00|1793.47|1793.47|1794.15|1794.15|1794.36|1794.36|1792.83|1792.83|0
1587548700000|2020-04-22 09:45:00|1794.25|1794.25|1792.11|1792.11|1794.29|1794.29|1792.11|1792.11|0
1587549000000|2020-04-22 09:50:00|1791.86|1791.86|1792.16|1792.16|1792.16|1792.16|1790.93|1790.93|0
1587549300000|2020-04-22 09:55:00|1791.88|1791.88|1794.2|1794.2|1795.16|1795.16|1791.88|1791.88|0
1587549600000|2020-04-22 10:00:00|1794.14|1794.14|1790.26|1790.26|1794.37|1794.37|1790.24|1790.24|0
1587549900000|2020-04-22 10:05:00|1790.28|1790.28|1790.23|1790.23|1791.09|1791.09|1789.69|1789.69|0
1587550200000|2020-04-22 10:10:00|1790.28|1790.28|1790.33|1790.33|1791.64|1791.64|1790.03|1790.03|0
1587550500000|2020-04-22 10:15:00|1790.43|1790.43|1787.06|1787.06|1790.69|1790.69|1786.91|1786.91|0
1587550800000|2020-04-22 10:20:00|1787|1787|1786.3|1786.3|1787.02|1787.02|1786.11|1786.11|0
1587551100000|2020-04-22 10:25:00|1786.35|1786.35|1785.37|1785.37|1787.04|1787.04|1785|1785|0
1587551400000|2020-04-22 10:30:00|1785.39|1785.39|1786.04|1786.04|1787.42|1787.42|1784.95|1784.95|0
1587551700000|2020-04-22 10:35:00|1785.96|1785.96|1782.14|1782.14|1785.96|1785.96|1781.48|1781.48|0
1587552000000|2020-04-22 10:40:00|1782.22|1782.22|1779.81|1779.81|1782.47|1782.47|1779.58|1779.58|0
1587552300000|2020-04-22 10:45:00|1779.74|1779.74|1781.83|1781.83|1782.02|1782.02|1779.69|1779.69|0
1587552600000|2020-04-22 10:50:00|1781.52|1781.52|1782.43|1782.43|1783.09|1783.09|1780.56|1780.56|0
1587552900000|2020-04-22 10:55:00|1782.62|1782.62|1788.56|1788.56|1788.56|1788.56|1782.62|1782.62|0
1587553200000|2020-04-22 11:00:00|1788.51|1788.51|1788.44|1788.44|1790.63|1790.63|1788.27|1788.27|0
1587553500000|2020-04-22 11:05:00|1788.5|1788.5|1788.2|1788.2|1789.16|1789.16|1787.73|1787.73|0
1587553800000|2020-04-22 11:10:00|1788.24|1788.24|1786.09|1786.09|1788.28|1788.28|1785.86|1785.86|0
1587554100000|2020-04-22 11:15:00|1786.2|1786.2|1786.13|1786.13|1787.88|1787.88|1786.13|1786.13|0
1587554400000|2020-04-22 11:20:00|1786.2|1786.2|1785.4|1785.4|1786.58|1786.58|1785.4|1785.4|0
1587554700000|2020-04-22 11:25:00|1785.29|1785.29|1785.68|1785.68|1786.23|1786.23|1785.29|1785.29|0
1587555000000|2020-04-22 11:30:00|1785.75|1785.75|1784.43|1784.43|1786.3|1786.3|1784.28|1784.28|0
1587555300000|2020-04-22 11:35:00|1784.64|1784.64|1784.86|1784.86|1785.72|1785.72|1783.88|1783.88|0
1587555600000|2020-04-22 11:40:00|1784.88|1784.88|1786.86|1786.86|1786.86|1786.86|1784.83|1784.83|0
1587555900000|2020-04-22 11:45:00|1786.94|1786.94|1787.52|1787.52|1788.96|1788.96|1786.94|1786.94|0
1587556200000|2020-04-22 11:50:00|1787.45|1787.45|1785.55|1785.55|1787.94|1787.94|1785.4|1785.4|0
1587556500000|2020-04-22 11:55:00|1785.51|1785.51|1785.63|1785.63|1785.83|1785.83|1784.87|1784.87|0
1587556800000|2020-04-22 12:00:00|1785.67|1785.67|1785.19|1785.19|1786.54|1786.54|1785.03|1785.03|0
1587557100000|2020-04-22 12:05:00|1785.25|1785.25|1782.25|1782.25|1785.29|1785.29|1782.21|1782.21|0
1587557400000|2020-04-22 12:10:00|1782.31|1782.31|1781.7|1781.7|1783.77|1783.77|1781.6|1781.6|0
1587557700000|2020-04-22 12:15:00|1782.02|1782.02|1785.03|1785.03|1785.09|1785.09|1781.98|1781.98|0
1587558000000|2020-04-22 12:20:00|1785.09|1785.09|1786.23|1786.23|1786.26|1786.26|1785.09|1785.09|0
1587558300000|2020-04-22 12:25:00|1786.17|1786.17|1789.06|1789.06|1789.06|1789.06|1786.17|1786.17|0
1587558600000|2020-04-22 12:30:00|1788.75|1788.75|1788.9|1788.9|1789.97|1789.97|1788.61|1788.61|0
1587558900000|2020-04-22 12:35:00|1788.78|1788.78|1788.6|1788.6|1789.14|1789.14|1787.48|1787.48|0
1587559200000|2020-04-22 12:40:00|1788.39|1788.39|1792.04|1792.04|1792.04|1792.04|1788.39|1788.39|0
1587559500000|2020-04-22 12:45:00|1792.07|1792.07|1793.32|1793.32|1793.7|1793.7|1792.01|1792.01|0
1587559800000|2020-04-22 12:50:00|1793.51|1793.51|1794.34|1794.34|1795.73|1795.73|1793.51|1793.51|0
1587560100000|2020-04-22 12:55:00|1794.46|1794.46|1794.96|1794.96|1798.41|1798.41|1794.26|1794.26|0
1587560400000|2020-04-22 13:00:00|1794.7|1794.7|1798.36|1798.36|1798.88|1798.88|1794.63|1794.63|0
1587560700000|2020-04-22 13:05:00|1798.31|1798.31|1796.34|1796.34|1798.75|1798.75|1795.66|1795.66|0
1587561000000|2020-04-22 13:10:00|1796.09|1796.09|1797.6|1797.6|1797.97|1797.97|1796.09|1796.09|0
1587561300000|2020-04-22 13:15:00|1797.48|1797.48|1796.64|1796.64|1798.55|1798.55|1796.03|1796.03|0
1587561600000|2020-04-22 13:20:00|1796.82|1796.82|1797.9|1797.9|1798.05|1798.05|1796.09|1796.09|0
1587561900000|2020-04-22 13:25:00|1797.86|1797.86|1798.14|1798.14|1799.24|1799.24|1797.35|1797.35|0
1587562200000|2020-04-22 13:30:00|1798.22|1798.22|1799.4|1799.4|1800.2|1800.2|1797.7|1797.7|0
1587562500000|2020-04-22 13:35:00|1799.45|1799.45|1799.05|1799.05|1801.47|1801.47|1798.51|1798.51|0
1587562800000|2020-04-22 13:40:00|1799.18|1799.18|1798.91|1798.91|1800.42|1800.42|1798.53|1798.53|0
1587563100000|2020-04-22 13:45:00|1798.85|1798.85|1795.51|1795.51|1800.45|1800.45|1795.43|1795.43|0
1587563400000|2020-04-22 13:50:00|1795.58|1795.58|1792.81|1792.81|1796.07|1796.07|1792.68|1792.68|0
1587563700000|2020-04-22 13:55:00|1792.9|1792.9|1791.86|1791.86|1795.14|1795.14|1791.59|1791.59|0
1587564000000|2020-04-22 14:00:00|1791.93|1791.93|1792.04|1792.04|1794.23|1794.23|1791.53|1791.53|0
1587564300000|2020-04-22 14:05:00|1792|1792|1789.91|1789.91|1792.36|1792.36|1789.02|1789.02|0
1587564600000|2020-04-22 14:10:00|1789.7|1789.7|1787.99|1787.99|1793.77|1793.77|1787.68|1787.68|0
1587564900000|2020-04-22 14:15:00|1788.01|1788.01|1787.54|1787.54|1789.29|1789.29|1787.32|1787.32|0
1587565200000|2020-04-22 14:20:00|1787.6|1787.6|1791.63|1791.63|1791.66|1791.66|1787.23|1787.23|0
1587565500000|2020-04-22 14:25:00|1791.28|1791.28|1790.17|1790.17|1791.42|1791.42|1788.86|1788.86|0
1587565800000|2020-04-22 14:30:00|1790.06|1790.06|1789.73|1789.73|1791.99|1791.99|1789.62|1789.62|0
1587566100000|2020-04-22 14:35:00|1789.77|1789.77|1792.6|1792.6|1792.97|1792.97|1789.64|1789.64|0
1587566400000|2020-04-22 14:40:00|1792.71|1792.71|1792.35|1792.35|1793.65|1793.65|1792.1|1792.1|0
1587566700000|2020-04-22 14:45:00|1792.45|1792.45|1791.97|1791.97|1792.96|1792.96|1790.89|1790.89|0
1587567000000|2020-04-22 14:50:00|1792.02|1792.02|1787.85|1787.85|1792.98|1792.98|1787.02|1787.02|0
1587567300000|2020-04-22 14:55:00|1787.72|1787.72|1787.87|1787.87|1788.91|1788.91|1787.02|1787.02|0
1587567600000|2020-04-22 15:00:00|1787.85|1787.85|1789.38|1789.38|1789.38|1789.38|1787.08|1787.08|0
1587567900000|2020-04-22 15:05:00|1789.36|1789.36|1786.8|1786.8|1789.99|1789.99|1786.51|1786.51|0
1587568200000|2020-04-22 15:10:00|1786.88|1786.88|1786.65|1786.65|1788.41|1788.41|1786.48|1786.48|0
1587568500000|2020-04-22 15:15:00|1786.64|1786.64|1789.23|1789.23|1789.52|1789.52|1786.2|1786.2|0
1587568800000|2020-04-22 15:20:00|1789.27|1789.27|1786.78|1786.78|1791.11|1791.11|1785.74|1785.74|0
1587569100000|2020-04-22 15:25:00|1786.72|1786.72|1787|1787|1789.13|1789.13|1786.43|1786.43|0
1587626100000|2020-04-23 07:15:00|1787.27|1787.27|1786.54|1786.54|1790.13|1790.13|1786.54|1786.54|0
1587626400000|2020-04-23 07:20:00|1786.41|1786.41|1778.38|1778.38|1786.79|1786.79|1778.38|1778.38|0
1587626700000|2020-04-23 07:25:00|1778.1|1778.1|1774.24|1774.24|1778.56|1778.56|1770.57|1770.57|0
1587627000000|2020-04-23 07:30:00|1774.1|1774.1|1784.69|1784.69|1785.55|1785.55|1773.51|1773.51|0
1587627300000|2020-04-23 07:35:00|1784.8|1784.8|1779.73|1779.73|1784.8|1784.8|1778.59|1778.59|0
1587627600000|2020-04-23 07:40:00|1779.48|1779.48|1775.09|1775.09|1779.48|1779.48|1774.15|1774.15|0
1587627900000|2020-04-23 07:45:00|1774.81|1774.81|1772.86|1772.86|1774.81|1774.81|1771.68|1771.68|0
1587628200000|2020-04-23 07:50:00|1773.03|1773.03|1773.5|1773.5|1774.11|1774.11|1770.78|1770.78|0
1587628500000|2020-04-23 07:55:00|1773.35|1773.35|1772.13|1772.13|1774.85|1774.85|1771.48|1771.48|0
1587628800000|2020-04-23 08:00:00|1772.19|1772.19|1774.63|1774.63|1775.06|1775.06|1772.02|1772.02|0
1587629100000|2020-04-23 08:05:00|1774.39|1774.39|1774.04|1774.04|1774.39|1774.39|1771.15|1771.15|0
1587629400000|2020-04-23 08:10:00|1774.22|1774.22|1777.76|1777.76|1777.76|1777.76|1773.41|1773.41|0
1587629700000|2020-04-23 08:15:00|1777.95|1777.95|1779.75|1779.75|1779.75|1779.75|1777.78|1777.78|0
1587630000000|2020-04-23 08:20:00|1779.86|1779.86|1786.03|1786.03|1787.39|1787.39|1779.86|1779.86|0
1587630300000|2020-04-23 08:25:00|1785.95|1785.95|1783.23|1783.23|1785.95|1785.95|1779.24|1779.24|0
1587630600000|2020-04-23 08:30:00|1783.17|1783.17|1783.14|1783.14|1787.17|1787.17|1783.06|1783.06|0
1587630900000|2020-04-23 08:35:00|1783.02|1783.02|1780.43|1780.43|1783.3|1783.3|1780.15|1780.15|0
1587631200000|2020-04-23 08:40:00|1780.3|1780.3|1781.21|1781.21|1781.63|1781.63|1779.52|1779.52|0
1587631500000|2020-04-23 08:45:00|1781.37|1781.37|1780.86|1780.86|1783.67|1783.67|1780.49|1780.49|0
1587631800000|2020-04-23 08:50:00|1780.63|1780.63|1779.84|1779.84|1780.83|1780.83|1779.19|1779.19|0
1587632100000|2020-04-23 08:55:00|1779.96|1779.96|1779.51|1779.51|1780.65|1780.65|1777.87|1777.87|0
1587632400000|2020-04-23 09:00:00|1779.13|1779.13|1779.9|1779.9|1780.89|1780.89|1778.02|1778.02|0
1587632700000|2020-04-23 09:05:00|1780.05|1780.05|1783.09|1783.09|1783.23|1783.23|1779.32|1779.32|0
1587633000000|2020-04-23 09:10:00|1783.41|1783.41|1784.94|1784.94|1785.24|1785.24|1783.12|1783.12|0
1587633300000|2020-04-23 09:15:00|1784.97|1784.97|1784.97|1784.97|1785.39|1785.39|1784.56|1784.56|0
1587633600000|2020-04-23 09:20:00|1784.92|1784.92|1783.87|1783.87|1785.09|1785.09|1783.69|1783.69|0
1587633900000|2020-04-23 09:25:00|1784.08|1784.08|1786.91|1786.91|1787.43|1787.43|1783.89|1783.89|0
1587634200000|2020-04-23 09:30:00|1786.85|1786.85|1788.75|1788.75|1788.76|1788.76|1785.98|1785.98|0
1587634500000|2020-04-23 09:35:00|1788.7|1788.7|1789.66|1789.66|1789.74|1789.74|1788.27|1788.27|0
1587634800000|2020-04-23 09:40:00|1789.72|1789.72|1787.86|1787.86|1789.94|1789.94|1787.86|1787.86|0
1587635100000|2020-04-23 09:45:00|1787.77|1787.77|1787.44|1787.44|1787.89|1787.89|1786.44|1786.44|0
1587635400000|2020-04-23 09:50:00|1787.52|1787.52|1789.8|1789.8|1790.21|1790.21|1787.2|1787.2|0
1587635700000|2020-04-23 09:55:00|1789.86|1789.86|1791.11|1791.11|1791.11|1791.11|1789.2|1789.2|0
1587636000000|2020-04-23 10:00:00|1791.15|1791.15|1792.61|1792.61|1792.67|1792.67|1791.15|1791.15|0
1587636300000|2020-04-23 10:05:00|1792.67|1792.67|1795.83|1795.83|1796.55|1796.55|1792.67|1792.67|0
1587636600000|2020-04-23 10:10:00|1795.67|1795.67|1795.79|1795.79|1798.53|1798.53|1795.41|1795.41|0
1587636900000|2020-04-23 10:15:00|1795.86|1795.86|1793.11|1793.11|1796.13|1796.13|1793.11|1793.11|0
1587637200000|2020-04-23 10:20:00|1793.13|1793.13|1789.94|1789.94|1793.27|1793.27|1789.94|1789.94|0
1587637500000|2020-04-23 10:25:00|1790.05|1790.05|1791.34|1791.34|1791.98|1791.98|1790.05|1790.05|0
1587637800000|2020-04-23 10:30:00|1791.27|1791.27|1790.25|1790.25|1791.52|1791.52|1790.23|1790.23|0
1587638100000|2020-04-23 10:35:00|1790.28|1790.28|1793.46|1793.46|1793.46|1793.46|1789.76|1789.76|0
1587638400000|2020-04-23 10:40:00|1793.48|1793.48|1794.75|1794.75|1795|1795|1792.56|1792.56|0
1587638700000|2020-04-23 10:45:00|1794.44|1794.44|1797.4|1797.4|1797.4|1797.4|1794.25|1794.25|0
1587639000000|2020-04-23 10:50:00|1796.76|1796.76|1798.99|1798.99|1798.99|1798.99|1796.76|1796.76|0
1587639300000|2020-04-23 10:55:00|1799.04|1799.04|1796.69|1796.69|1799.04|1799.04|1796.52|1796.52|0
1587639600000|2020-04-23 11:00:00|1796.8|1796.8|1795.91|1795.91|1798.87|1798.87|1795.89|1795.89|0
1587639900000|2020-04-23 11:05:00|1795.75|1795.75|1795.97|1795.97|1797.71|1797.71|1795.45|1795.45|0
1587640200000|2020-04-23 11:10:00|1796.05|1796.05|1795.18|1795.18|1796.61|1796.61|1795.18|1795.18|0
1587640500000|2020-04-23 11:15:00|1795.22|1795.22|1798.43|1798.43|1798.5|1798.5|1795.08|1795.08|0
1587640800000|2020-04-23 11:20:00|1798.32|1798.32|1799.4|1799.4|1800.4|1800.4|1797.9|1797.9|0
1587641100000|2020-04-23 11:25:00|1799.51|1799.51|1796.54|1796.54|1799.76|1799.76|1796.22|1796.22|0
1587641400000|2020-04-23 11:30:00|1796.48|1796.48|1798.85|1798.85|1799.28|1799.28|1796.32|1796.32|0
1587641700000|2020-04-23 11:35:00|1798.83|1798.83|1799.84|1799.84|1800.06|1800.06|1798.36|1798.36|0
1587642000000|2020-04-23 11:40:00|1799.42|1799.42|1800.11|1800.11|1800.89|1800.89|1799.12|1799.12|0
1587642300000|2020-04-23 11:45:00|1800.03|1800.03|1795.72|1795.72|1800.07|1800.07|1795.72|1795.72|0
1587642600000|2020-04-23 11:50:00|1795.4|1795.4|1795|1795|1796.18|1796.18|1795|1795|0
1587642900000|2020-04-23 11:55:00|1795.09|1795.09|1795.77|1795.77|1796.38|1796.38|1794.61|1794.61|0
1587643200000|2020-04-23 12:00:00|1795.79|1795.79|1796.09|1796.09|1796.66|1796.66|1795.63|1795.63|0
1587643500000|2020-04-23 12:05:00|1796.03|1796.03|1796.91|1796.91|1797.5|1797.5|1795.33|1795.33|0
1587643800000|2020-04-23 12:10:00|1796.97|1796.97|1795.97|1795.97|1797.64|1797.64|1795.43|1795.43|0
1587644100000|2020-04-23 12:15:00|1795.72|1795.72|1793.36|1793.36|1795.72|1795.72|1793.27|1793.27|0
1587644400000|2020-04-23 12:20:00|1793.31|1793.31|1793.78|1793.78|1794.76|1794.76|1793.06|1793.06|0
1587644700000|2020-04-23 12:25:00|1793.64|1793.64|1794.34|1794.34|1796.01|1796.01|1793.51|1793.51|0
1587645000000|2020-04-23 12:30:00|1794.45|1794.45|1796.37|1796.37|1796.78|1796.78|1794.45|1794.45|0
1587645300000|2020-04-23 12:35:00|1796.47|1796.47|1797.03|1797.03|1797.2|1797.2|1796.42|1796.42|0
1587645600000|2020-04-23 12:40:00|1796.98|1796.98|1793.85|1793.85|1797.03|1797.03|1793.41|1793.41|0
1587645900000|2020-04-23 12:45:00|1793.91|1793.91|1796.44|1796.44|1796.76|1796.76|1793.91|1793.91|0
1587646200000|2020-04-23 12:50:00|1796.55|1796.55|1800.25|1800.25|1800.28|1800.28|1796.37|1796.37|0
1587646500000|2020-04-23 12:55:00|1800.11|1800.11|1801.19|1801.19|1802.21|1802.21|1799.85|1799.85|0
1587646800000|2020-04-23 13:00:00|1801.08|1801.08|1799.31|1799.31|1801.16|1801.16|1799.06|1799.06|0
1587647100000|2020-04-23 13:05:00|1799.4|1799.4|1802.32|1802.32|1802.32|1802.32|1798.88|1798.88|0
1587647400000|2020-04-23 13:10:00|1802.37|1802.37|1800.9|1800.9|1802.43|1802.43|1799.88|1799.88|0
1587647700000|2020-04-23 13:15:00|1800.83|1800.83|1802.97|1802.97|1803.62|1803.62|1800.83|1800.83|0
1587648000000|2020-04-23 13:20:00|1802.9|1802.9|1801.26|1801.26|1802.9|1802.9|1801.13|1801.13|0
1587648300000|2020-04-23 13:25:00|1801.22|1801.22|1800.15|1800.15|1802.34|1802.34|1800.02|1800.02|0
1587648600000|2020-04-23 13:30:00|1800.28|1800.28|1802.35|1802.35|1803.29|1803.29|1798.18|1798.18|0
1587648900000|2020-04-23 13:35:00|1802.5|1802.5|1802.04|1802.04|1803.76|1803.76|1800.76|1800.76|0
1587649200000|2020-04-23 13:40:00|1801.91|1801.91|1802.84|1802.84|1803.81|1803.81|1801.04|1801.04|0
1587649500000|2020-04-23 13:45:00|1802.95|1802.95|1801.04|1801.04|1803.18|1803.18|1801.02|1801.02|0
1587649800000|2020-04-23 13:50:00|1801.06|1801.06|1798.5|1798.5|1801.06|1801.06|1798.5|1798.5|0
1587650100000|2020-04-23 13:55:00|1798.28|1798.28|1797.48|1797.48|1798.28|1798.28|1796.66|1796.66|0
1587650400000|2020-04-23 14:00:00|1797.56|1797.56|1794.79|1794.79|1798.11|1798.11|1793.86|1793.86|0
1587650700000|2020-04-23 14:05:00|1795|1795|1797.28|1797.28|1798.04|1798.04|1794.89|1794.89|0
1587651000000|2020-04-23 14:10:00|1797.15|1797.15|1798.84|1798.84|1798.9|1798.9|1796.32|1796.32|0
1587651300000|2020-04-23 14:15:00|1798.89|1798.89|1800.69|1800.69|1800.88|1800.88|1798.53|1798.53|0
1587651600000|2020-04-23 14:20:00|1800.74|1800.74|1799.47|1799.47|1802|1802|1799.47|1799.47|0
1587651900000|2020-04-23 14:25:00|1799.73|1799.73|1800.14|1800.14|1800.34|1800.34|1799.13|1799.13|0
1587652200000|2020-04-23 14:30:00|1800.18|1800.18|1805.23|1805.23|1805.23|1805.23|1800.03|1800.03|0
1587652500000|2020-04-23 14:35:00|1805.51|1805.51|1805.96|1805.96|1806.06|1806.06|1804.63|1804.63|0
1587652800000|2020-04-23 14:40:00|1805.7|1805.7|1808.6|1808.6|1808.92|1808.92|1805.7|1805.7|0
1587653100000|2020-04-23 14:45:00|1808.65|1808.65|1805.85|1805.85|1808.65|1808.65|1805.85|1805.85|0
1587653400000|2020-04-23 14:50:00|1805.91|1805.91|1804.46|1804.46|1806.46|1806.46|1803.64|1803.64|0
1587653700000|2020-04-23 14:55:00|1804.65|1804.65|1802.82|1802.82|1804.94|1804.94|1802.82|1802.82|0
1587654000000|2020-04-23 15:00:00|1802.86|1802.86|1801.61|1801.61|1803.23|1803.23|1800.81|1800.81|0
1587654300000|2020-04-23 15:05:00|1801.5|1801.5|1798.28|1798.28|1802.59|1802.59|1798.12|1798.12|0
1587654600000|2020-04-23 15:10:00|1798.32|1798.32|1798.73|1798.73|1799.1|1799.1|1795.86|1795.86|0
1587654900000|2020-04-23 15:15:00|1798.78|1798.78|1798.68|1798.68|1800.17|1800.17|1798.41|1798.41|0
1587655200000|2020-04-23 15:20:00|1799.18|1799.18|1800.52|1800.52|1801.28|1801.28|1798.42|1798.42|0
1587655500000|2020-04-23 15:25:00|1800.41|1800.41|1801.07|1801.07|1802.96|1802.96|1799.7|1799.7|0
1587712500000|2020-04-24 07:15:00|1780.53|1780.53|1772.77|1772.77|1780.56|1780.56|1771.97|1771.97|0
1587712800000|2020-04-24 07:20:00|1772.64|1772.64|1769.94|1769.94|1773.25|1773.25|1766.53|1766.53|0
1587713100000|2020-04-24 07:25:00|1769.69|1769.69|1769.75|1769.75|1770.82|1770.82|1766.08|1766.08|0
1587713400000|2020-04-24 07:30:00|1769.64|1769.64|1772.07|1772.07|1774.05|1774.05|1769.64|1769.64|0
1587713700000|2020-04-24 07:35:00|1771.86|1771.86|1772.55|1772.55|1773.51|1773.51|1770.87|1770.87|0
1587714000000|2020-04-24 07:40:00|1772.69|1772.69|1772.54|1772.54|1773.21|1773.21|1772.28|1772.28|0
1587714300000|2020-04-24 07:45:00|1772.71|1772.71|1774.77|1774.77|1775.05|1775.05|1772.45|1772.45|0
1587714600000|2020-04-24 07:50:00|1774.71|1774.71|1778.96|1778.96|1779.12|1779.12|1774.65|1774.65|0
1587714900000|2020-04-24 07:55:00|1780.03|1780.03|1780.44|1780.44|1782.25|1782.25|1780.03|1780.03|0
1587715200000|2020-04-24 08:00:00|1780.5|1780.5|1777.71|1777.71|1781.16|1781.16|1777.08|1777.08|0
1587715500000|2020-04-24 08:05:00|1777.46|1777.46|1777.9|1777.9|1778.06|1778.06|1776.41|1776.41|0
1587715800000|2020-04-24 08:10:00|1778.01|1778.01|1776.44|1776.44|1779.15|1779.15|1775.87|1775.87|0
1587716100000|2020-04-24 08:15:00|1776.37|1776.37|1773.83|1773.83|1776.73|1776.73|1773.83|1773.83|0
1587716400000|2020-04-24 08:20:00|1773.76|1773.76|1773.21|1773.21|1774.05|1774.05|1771.7|1771.7|0
1587716700000|2020-04-24 08:25:00|1773.29|1773.29|1775.73|1775.73|1775.73|1775.73|1773.29|1773.29|0
1587717000000|2020-04-24 08:30:00|1775.86|1775.86|1773.11|1773.11|1776.38|1776.38|1773.11|1773.11|0
1587717300000|2020-04-24 08:35:00|1773.19|1773.19|1771.73|1771.73|1773.6|1773.6|1771.73|1771.73|0
1587717600000|2020-04-24 08:40:00|1771.48|1771.48|1771.45|1771.45|1772.46|1772.46|1771.25|1771.25|0
1587717900000|2020-04-24 08:45:00|1771.57|1771.57|1774.57|1774.57|1774.79|1774.79|1771.3|1771.3|0
1587718200000|2020-04-24 08:50:00|1774.6|1774.6|1780.98|1780.98|1780.98|1780.98|1774.54|1774.54|0
1587718500000|2020-04-24 08:55:00|1781.21|1781.21|1783.7|1783.7|1784.36|1784.36|1781.21|1781.21|0
1587718800000|2020-04-24 09:00:00|1783.65|1783.65|1783.87|1783.87|1784.89|1784.89|1783.16|1783.16|0
1587719100000|2020-04-24 09:05:00|1783.93|1783.93|1787.3|1787.3|1787.3|1787.3|1782.84|1782.84|0
1587719400000|2020-04-24 09:10:00|1787.25|1787.25|1788.81|1788.81|1790.28|1790.28|1787.25|1787.25|0
1587719700000|2020-04-24 09:15:00|1788.88|1788.88|1789.01|1789.01|1789.98|1789.98|1788.41|1788.41|0
1587720000000|2020-04-24 09:20:00|1788.61|1788.61|1789.16|1789.16|1789.97|1789.97|1788.23|1788.23|0
1587720300000|2020-04-24 09:25:00|1789.07|1789.07|1792.7|1792.7|1793.45|1793.45|1789.07|1789.07|0
1587720600000|2020-04-24 09:30:00|1792.65|1792.65|1795.45|1795.45|1795.9|1795.9|1791.44|1791.44|0
1587720900000|2020-04-24 09:35:00|1795.52|1795.52|1796.73|1796.73|1796.92|1796.92|1795.1|1795.1|0
1587721200000|2020-04-24 09:40:00|1796.79|1796.79|1797.09|1797.09|1797.43|1797.43|1795.91|1795.91|0
1587721500000|2020-04-24 09:45:00|1796.97|1796.97|1794.86|1794.86|1797.11|1797.11|1794.81|1794.81|0
1587721800000|2020-04-24 09:50:00|1794.94|1794.94|1796.75|1796.75|1797.63|1797.63|1794.94|1794.94|0
1587722100000|2020-04-24 09:55:00|1796.63|1796.63|1796.44|1796.44|1797.3|1797.3|1796.15|1796.15|0
1587722400000|2020-04-24 10:00:00|1796.51|1796.51|1793.8|1793.8|1796.51|1796.51|1793.56|1793.56|0
1587722700000|2020-04-24 10:05:00|1793.67|1793.67|1793.39|1793.39|1793.67|1793.67|1792.56|1792.56|0
1587723000000|2020-04-24 10:10:00|1793.44|1793.44|1792.07|1792.07|1794.03|1794.03|1792.07|1792.07|0
1587723300000|2020-04-24 10:15:00|1792.23|1792.23|1793.36|1793.36|1793.53|1793.53|1792.07|1792.07|0
1587723600000|2020-04-24 10:20:00|1793.32|1793.32|1792.36|1792.36|1793.51|1793.51|1791.75|1791.75|0
1587723900000|2020-04-24 10:25:00|1792.5|1792.5|1791.27|1791.27|1792.5|1792.5|1790.3|1790.3|0
1587724200000|2020-04-24 10:30:00|1791.39|1791.39|1790.77|1790.77|1791.86|1791.86|1790.69|1790.69|0
1587724500000|2020-04-24 10:35:00|1790.65|1790.65|1795.3|1795.3|1795.3|1795.3|1790.65|1790.65|0
1587724800000|2020-04-24 10:40:00|1795.36|1795.36|1793.15|1793.15|1795.46|1795.46|1792.77|1792.77|0
1587725100000|2020-04-24 10:45:00|1793.11|1793.11|1790.03|1790.03|1793.11|1793.11|1789.83|1789.83|0
1587725400000|2020-04-24 10:50:00|1789.88|1789.88|1788.64|1788.64|1789.98|1789.98|1788.47|1788.47|0
1587725700000|2020-04-24 10:55:00|1788.75|1788.75|1791.89|1791.89|1792.59|1792.59|1788.49|1788.49|0
1587726000000|2020-04-24 11:00:00|1791.82|1791.82|1795.17|1795.17|1795.17|1795.17|1791.47|1791.47|0
1587726300000|2020-04-24 11:05:00|1795.26|1795.26|1794.13|1794.13|1795.89|1795.89|1794.07|1794.07|0
1587726600000|2020-04-24 11:10:00|1794.18|1794.18|1793.86|1793.86|1794.41|1794.41|1793.86|1793.86|0
1587726900000|2020-04-24 11:15:00|1793.92|1793.92|1791.72|1791.72|1793.92|1793.92|1791.7|1791.7|0
1587727200000|2020-04-24 11:20:00|1791.62|1791.62|1789.56|1789.56|1791.62|1791.62|1789.05|1789.05|0
1587727500000|2020-04-24 11:25:00|1789.6|1789.6|1791.66|1791.66|1791.66|1791.66|1789.45|1789.45|0
1587727800000|2020-04-24 11:30:00|1791.35|1791.35|1788.13|1788.13|1791.35|1791.35|1787.82|1787.82|0
1587728100000|2020-04-24 11:35:00|1788.02|1788.02|1789.03|1789.03|1789.03|1789.03|1787.81|1787.81|0
1587728400000|2020-04-24 11:40:00|1789.08|1789.08|1788.39|1788.39|1789.28|1789.28|1787.64|1787.64|0
1587728700000|2020-04-24 11:45:00|1788.26|1788.26|1786.35|1786.35|1788.26|1788.26|1786.14|1786.14|0
1587729000000|2020-04-24 11:50:00|1786.29|1786.29|1788.55|1788.55|1789.45|1789.45|1786.29|1786.29|0
1587729300000|2020-04-24 11:55:00|1788.32|1788.32|1788.92|1788.92|1789.58|1789.58|1787.6|1787.6|0
1587729600000|2020-04-24 12:00:00|1789.17|1789.17|1787.28|1787.28|1789.57|1789.57|1787.06|1787.06|0
1587729900000|2020-04-24 12:05:00|1787.33|1787.33|1786.14|1786.14|1787.78|1787.78|1786.06|1786.06|0
1587730200000|2020-04-24 12:10:00|1786.1|1786.1|1786.01|1786.01|1786.26|1786.26|1784.1|1784.1|0
1587730500000|2020-04-24 12:15:00|1786.22|1786.22|1785.17|1785.17|1787.24|1787.24|1785.05|1785.05|0
1587730800000|2020-04-24 12:20:00|1785.48|1785.48|1789.34|1789.34|1789.56|1789.56|1785.48|1785.48|0
1587731100000|2020-04-24 12:25:00|1789.15|1789.15|1789.18|1789.18|1789.64|1789.64|1788.99|1788.99|0
1587731400000|2020-04-24 12:30:00|1789.24|1789.24|1790.16|1790.16|1790.56|1790.56|1788.53|1788.53|0
1587731700000|2020-04-24 12:35:00|1790.1|1790.1|1788.72|1788.72|1790.13|1790.13|1787.97|1787.97|0
1587732000000|2020-04-24 12:40:00|1788.63|1788.63|1789.17|1789.17|1789.41|1789.41|1787.44|1787.44|0
1587732300000|2020-04-24 12:45:00|1789.11|1789.11|1791.72|1791.72|1792.21|1792.21|1789.11|1789.11|0
1587732600000|2020-04-24 12:50:00|1791.83|1791.83|1792.25|1792.25|1792.59|1792.59|1790.56|1790.56|0
1587732900000|2020-04-24 12:55:00|1792.27|1792.27|1791.46|1791.46|1793.33|1793.33|1791.34|1791.34|0
1587733200000|2020-04-24 13:00:00|1791.78|1791.78|1792.28|1792.28|1792.76|1792.76|1790.92|1790.92|0
1587733500000|2020-04-24 13:05:00|1792.18|1792.18|1787.96|1787.96|1792.18|1792.18|1787.51|1787.51|0
1587733800000|2020-04-24 13:10:00|1787.91|1787.91|1789.21|1789.21|1789.99|1789.99|1787.67|1787.67|0
1587734100000|2020-04-24 13:15:00|1789.34|1789.34|1788.9|1788.9|1791.36|1791.36|1788.17|1788.17|0
1587734400000|2020-04-24 13:20:00|1788.84|1788.84|1785.1|1785.1|1789.89|1789.89|1785.1|1785.1|0
1587734700000|2020-04-24 13:25:00|1785.15|1785.15|1786.98|1786.98|1786.98|1786.98|1785.15|1785.15|0
1587735000000|2020-04-24 13:30:00|1787.06|1787.06|1786.17|1786.17|1788.98|1788.98|1785.8|1785.8|0
1587735300000|2020-04-24 13:35:00|1786.27|1786.27|1785.31|1785.31|1786.7|1786.7|1785.31|1785.31|0
1587735600000|2020-04-24 13:40:00|1785.23|1785.23|1782.51|1782.51|1785.23|1785.23|1781.23|1781.23|0
1587735900000|2020-04-24 13:45:00|1782.56|1782.56|1781.3|1781.3|1782.66|1782.66|1780.03|1780.03|0
1587736200000|2020-04-24 13:50:00|1781.36|1781.36|1783.2|1783.2|1783.79|1783.79|1781.36|1781.36|0
1587736500000|2020-04-24 13:55:00|1783.09|1783.09|1782.72|1782.72|1783.36|1783.36|1781.8|1781.8|0
1587736800000|2020-04-24 14:00:00|1782.97|1782.97|1784.43|1784.43|1784.87|1784.87|1782.71|1782.71|0
1587737100000|2020-04-24 14:05:00|1784.53|1784.53|1785.59|1785.59|1787.88|1787.88|1784.28|1784.28|0
1587737400000|2020-04-24 14:10:00|1785.54|1785.54|1786.24|1786.24|1786.47|1786.47|1785.33|1785.33|0
1587737700000|2020-04-24 14:15:00|1786.11|1786.11|1789.93|1789.93|1790.02|1790.02|1785.59|1785.59|0
1587738000000|2020-04-24 14:20:00|1790.25|1790.25|1790.96|1790.96|1790.96|1790.96|1789.02|1789.02|0
1587738300000|2020-04-24 14:25:00|1791.05|1791.05|1787.64|1787.64|1791.05|1791.05|1787.32|1787.32|0
1587738600000|2020-04-24 14:30:00|1787.83|1787.83|1790.25|1790.25|1790.25|1790.25|1787.46|1787.46|0
1587738900000|2020-04-24 14:35:00|1790.38|1790.38|1790.29|1790.29|1791.13|1791.13|1790.12|1790.12|0
1587739200000|2020-04-24 14:40:00|1790.34|1790.34|1789.46|1789.46|1790.81|1790.81|1788.79|1788.79|0
1587739500000|2020-04-24 14:45:00|1789.59|1789.59|1790.18|1790.18|1790.39|1790.39|1789.36|1789.36|0
1587739800000|2020-04-24 14:50:00|1790.3|1790.3|1789.99|1789.99|1791.15|1791.15|1789.95|1789.95|0
1587740100000|2020-04-24 14:55:00|1790.16|1790.16|1789.19|1789.19|1790.93|1790.93|1788.68|1788.68|0
1587740400000|2020-04-24 15:00:00|1789.33|1789.33|1788.33|1788.33|1790.91|1790.91|1787.47|1787.47|0
1587740700000|2020-04-24 15:05:00|1788.37|1788.37|1789.29|1789.29|1789.54|1789.54|1787.87|1787.87|0
1587741000000|2020-04-24 15:10:00|1789.02|1789.02|1787.82|1787.82|1789.02|1789.02|1786.99|1786.99|0
1587741300000|2020-04-24 15:15:00|1787.85|1787.85|1787.54|1787.54|1788.29|1788.29|1787.08|1787.08|0
1587741600000|2020-04-24 15:20:00|1787.5|1787.5|1787.19|1787.19|1787.95|1787.95|1786.77|1786.77|0
1587741900000|2020-04-24 15:25:00|1787.04|1787.04|1785.2|1785.2|1787.29|1787.29|1785.06|1785.06|0
1587971700000|2020-04-27 07:15:00|1816.69|1816.69|1811.25|1811.25|1817.04|1817.04|1809.68|1809.68|0
1587972000000|2020-04-27 07:20:00|1811.67|1811.67|1815.35|1815.35|1815.94|1815.94|1811.67|1811.67|0
1587972300000|2020-04-27 07:25:00|1815.31|1815.31|1815.26|1815.26|1817.35|1817.35|1815.09|1815.09|0
1587972600000|2020-04-27 07:30:00|1815.19|1815.19|1815.8|1815.8|1817.45|1817.45|1815.15|1815.15|0
1587972900000|2020-04-27 07:35:00|1815.68|1815.68|1814.7|1814.7|1816.4|1816.4|1814.4|1814.4|0
1587973200000|2020-04-27 07:40:00|1814.58|1814.58|1811.77|1811.77|1814.7|1814.7|1811.37|1811.37|0
1587973500000|2020-04-27 07:45:00|1811.65|1811.65|1814.1|1814.1|1814.29|1814.29|1811.15|1811.15|0
1587973800000|2020-04-27 07:50:00|1813.97|1813.97|1811.6|1811.6|1814.03|1814.03|1811|1811|0
1587974100000|2020-04-27 07:55:00|1811.76|1811.76|1813.03|1813.03|1813.35|1813.35|1811.36|1811.36|0
1587974400000|2020-04-27 08:00:00|1813.37|1813.37|1811.85|1811.85|1814.09|1814.09|1810.37|1810.37|0
1587974700000|2020-04-27 08:05:00|1811.89|1811.89|1811.78|1811.78|1812.77|1812.77|1811.38|1811.38|0
1587975000000|2020-04-27 08:10:00|1811.76|1811.76|1810.9|1810.9|1813.22|1813.22|1810.9|1810.9|0
1587975300000|2020-04-27 08:15:00|1810.83|1810.83|1804.27|1804.27|1810.83|1810.83|1804.18|1804.18|0
1587975600000|2020-04-27 08:20:00|1804.32|1804.32|1806.37|1806.37|1806.69|1806.69|1803.08|1803.08|0
1587975900000|2020-04-27 08:25:00|1806.12|1806.12|1805.7|1805.7|1807.46|1807.46|1805.5|1805.5|0
1587976200000|2020-04-27 08:30:00|1805.78|1805.78|1806.24|1806.24|1806.9|1806.9|1805.03|1805.03|0
1587976500000|2020-04-27 08:35:00|1806.45|1806.45|1806.55|1806.55|1806.97|1806.97|1806.2|1806.2|0
1587976800000|2020-04-27 08:40:00|1806.68|1806.68|1807.52|1807.52|1808.67|1808.67|1806.61|1806.61|0
1587977100000|2020-04-27 08:45:00|1807.45|1807.45|1808.64|1808.64|1808.81|1808.81|1807.45|1807.45|0
1587977400000|2020-04-27 08:50:00|1808.52|1808.52|1808.69|1808.69|1809.14|1809.14|1807.92|1807.92|0
1587977700000|2020-04-27 08:55:00|1808.52|1808.52|1810.04|1810.04|1810.57|1810.57|1808.52|1808.52|0
1587978000000|2020-04-27 09:00:00|1809.97|1809.97|1808.02|1808.02|1810.9|1810.9|1807.24|1807.24|0
1587978300000|2020-04-27 09:05:00|1808.28|1808.28|1808.31|1808.31|1809.18|1809.18|1807.96|1807.96|0
1587978600000|2020-04-27 09:10:00|1808.4|1808.4|1809.62|1809.62|1810.31|1810.31|1808.4|1808.4|0
1587978900000|2020-04-27 09:15:00|1809.57|1809.57|1811.15|1811.15|1811.47|1811.47|1809.57|1809.57|0
1587979200000|2020-04-27 09:20:00|1811.23|1811.23|1811.53|1811.53|1811.96|1811.96|1810.97|1810.97|0
1587979500000|2020-04-27 09:25:00|1811.47|1811.47|1809.64|1809.64|1811.66|1811.66|1809.64|1809.64|0
1587979800000|2020-04-27 09:30:00|1809.96|1809.96|1809.39|1809.39|1810.33|1810.33|1809.39|1809.39|0
1587980100000|2020-04-27 09:35:00|1809.35|1809.35|1806.46|1806.46|1809.35|1809.35|1806.46|1806.46|0
1587980400000|2020-04-27 09:40:00|1806.25|1806.25|1809.58|1809.58|1809.95|1809.95|1806.15|1806.15|0
1587980700000|2020-04-27 09:45:00|1809.67|1809.67|1812.17|1812.17|1812.17|1812.17|1809.67|1809.67|0
1587981000000|2020-04-27 09:50:00|1812.24|1812.24|1813.36|1813.36|1814.1|1814.1|1812.23|1812.23|0
1587981300000|2020-04-27 09:55:00|1813.31|1813.31|1811.24|1811.24|1813.37|1813.37|1811.24|1811.24|0
1587981600000|2020-04-27 10:00:00|1811.27|1811.27|1811.2|1811.2|1811.74|1811.74|1810.35|1810.35|0
1587981900000|2020-04-27 10:05:00|1811.25|1811.25|1808.95|1808.95|1811.63|1811.63|1808.78|1808.78|0
1587982200000|2020-04-27 10:10:00|1808.9|1808.9|1809.52|1809.52|1809.7|1809.7|1808.33|1808.33|0
1587982500000|2020-04-27 10:15:00|1809.58|1809.58|1811.94|1811.94|1811.94|1811.94|1809.58|1809.58|0
1587982800000|2020-04-27 10:20:00|1811.96|1811.96|1811.17|1811.17|1812.95|1812.95|1810.93|1810.93|0
1587983100000|2020-04-27 10:25:00|1811.36|1811.36|1813.27|1813.27|1813.27|1813.27|1810.97|1810.97|0
1587983400000|2020-04-27 10:30:00|1813.4|1813.4|1813.36|1813.36|1813.81|1813.81|1812.53|1812.53|0
1587983700000|2020-04-27 10:35:00|1813.46|1813.46|1814.5|1814.5|1814.78|1814.78|1812.91|1812.91|0
1587984000000|2020-04-27 10:40:00|1814.48|1814.48|1811.54|1811.54|1814.48|1814.48|1811.54|1811.54|0
1587984300000|2020-04-27 10:45:00|1811.46|1811.46|1808.49|1808.49|1811.46|1811.46|1808.49|1808.49|0
1587984600000|2020-04-27 10:50:00|1808.43|1808.43|1809.42|1809.42|1809.42|1809.42|1808.06|1808.06|0
1587984900000|2020-04-27 10:55:00|1809.31|1809.31|1807.64|1807.64|1809.35|1809.35|1806.83|1806.83|0
1587985200000|2020-04-27 11:00:00|1807.54|1807.54|1808.46|1808.46|1809.27|1809.27|1807.54|1807.54|0
1587985500000|2020-04-27 11:05:00|1808.42|1808.42|1809.27|1809.27|1809.27|1809.27|1807.97|1807.97|0
1587985800000|2020-04-27 11:10:00|1809.37|1809.37|1813.23|1813.23|1813.23|1813.23|1809.37|1809.37|0
1587986100000|2020-04-27 11:15:00|1813.29|1813.29|1812.87|1812.87|1814.55|1814.55|1812.81|1812.81|0
1587986400000|2020-04-27 11:20:00|1812.88|1812.88|1813.31|1813.31|1813.6|1813.6|1812.55|1812.55|0
1587986700000|2020-04-27 11:25:00|1813.37|1813.37|1813.69|1813.69|1814.66|1814.66|1813.34|1813.34|0
1587987000000|2020-04-27 11:30:00|1814.01|1814.01|1812.42|1812.42|1814.76|1814.76|1812.42|1812.42|0
1587987300000|2020-04-27 11:35:00|1812.21|1812.21|1811.59|1811.59|1812.52|1812.52|1811.32|1811.32|0
1587987600000|2020-04-27 11:40:00|1811.65|1811.65|1814.83|1814.83|1814.88|1814.88|1811.65|1811.65|0
1587987900000|2020-04-27 11:45:00|1814.85|1814.85|1817.61|1817.61|1818.04|1818.04|1814.85|1814.85|0
1587988200000|2020-04-27 11:50:00|1817.57|1817.57|1817.07|1817.07|1818.62|1818.62|1817.02|1817.02|0
1587988500000|2020-04-27 11:55:00|1817.22|1817.22|1814.32|1814.32|1817.27|1817.27|1814.32|1814.32|0
1587988800000|2020-04-27 12:00:00|1814.44|1814.44|1814.82|1814.82|1815.33|1815.33|1814.42|1814.42|0
1587989100000|2020-04-27 12:05:00|1814.72|1814.72|1814.84|1814.84|1815.15|1815.15|1814.44|1814.44|0
1587989400000|2020-04-27 12:10:00|1814.85|1814.85|1814.27|1814.27|1814.96|1814.96|1814.12|1814.12|0
1587989700000|2020-04-27 12:15:00|1814.23|1814.23|1816.88|1816.88|1816.88|1816.88|1814.14|1814.14|0
1587990000000|2020-04-27 12:20:00|1816.81|1816.81|1817.68|1817.68|1817.72|1817.72|1816.2|1816.2|0
1587990300000|2020-04-27 12:25:00|1817.62|1817.62|1815.46|1815.46|1817.62|1817.62|1815.46|1815.46|0
1587990600000|2020-04-27 12:30:00|1815.52|1815.52|1815.02|1815.02|1816.76|1816.76|1815.02|1815.02|0
1587990900000|2020-04-27 12:35:00|1814.9|1814.9|1813.3|1813.3|1814.9|1814.9|1812.57|1812.57|0
1587991200000|2020-04-27 12:40:00|1813.14|1813.14|1813.22|1813.22|1813.39|1813.39|1812.02|1812.02|0
1587991500000|2020-04-27 12:45:00|1813.09|1813.09|1814.72|1814.72|1814.72|1814.72|1813.09|1813.09|0
1587991800000|2020-04-27 12:50:00|1814.82|1814.82|1814.13|1814.13|1815.8|1815.8|1813.94|1813.94|0
1587992100000|2020-04-27 12:55:00|1814|1814|1814.62|1814.62|1814.62|1814.62|1813.19|1813.19|0
1587992400000|2020-04-27 13:00:00|1814.77|1814.77|1816.92|1816.92|1817.12|1817.12|1814.66|1814.66|0
1587992700000|2020-04-27 13:05:00|1816.98|1816.98|1815.1|1815.1|1817.44|1817.44|1815.09|1815.09|0
1587993000000|2020-04-27 13:10:00|1814.98|1814.98|1817.67|1817.67|1817.67|1817.67|1814.98|1814.98|0
1587993300000|2020-04-27 13:15:00|1817.55|1817.55|1819.57|1819.57|1819.91|1819.91|1817.14|1817.14|0
1587993600000|2020-04-27 13:20:00|1819.47|1819.47|1816.16|1816.16|1819.53|1819.53|1815.64|1815.64|0
1587993900000|2020-04-27 13:25:00|1816.35|1816.35|1813.08|1813.08|1816.36|1816.36|1812.94|1812.94|0
1587994200000|2020-04-27 13:30:00|1812.97|1812.97|1814.75|1814.75|1814.85|1814.85|1812.29|1812.29|0
1587994500000|2020-04-27 13:35:00|1814.81|1814.81|1815.25|1815.25|1815.52|1815.52|1814.1|1814.1|0
1587994800000|2020-04-27 13:40:00|1815.37|1815.37|1813.35|1813.35|1815.43|1815.43|1813.35|1813.35|0
1587995100000|2020-04-27 13:45:00|1813.31|1813.31|1814.25|1814.25|1814.41|1814.41|1812.4|1812.4|0
1587995400000|2020-04-27 13:50:00|1814.16|1814.16|1816.47|1816.47|1816.87|1816.87|1813.95|1813.95|0
1587995700000|2020-04-27 13:55:00|1816.52|1816.52|1818.41|1818.41|1818.97|1818.97|1816.03|1816.03|0
1587996000000|2020-04-27 14:00:00|1818.31|1818.31|1820.11|1820.11|1820.58|1820.58|1818.17|1818.17|0
1587996300000|2020-04-27 14:05:00|1819.97|1819.97|1817.41|1817.41|1819.97|1819.97|1816.28|1816.28|0
1587996600000|2020-04-27 14:10:00|1817.46|1817.46|1821.63|1821.63|1822.06|1822.06|1817.32|1817.32|0
1587996900000|2020-04-27 14:15:00|1821.48|1821.48|1819.82|1819.82|1821.48|1821.48|1819.14|1819.14|0
1587997200000|2020-04-27 14:20:00|1820.03|1820.03|1819.35|1819.35|1821.6|1821.6|1819.24|1819.24|0
1587997500000|2020-04-27 14:25:00|1819.39|1819.39|1819.04|1819.04|1820.35|1820.35|1818.6|1818.6|0
1587997800000|2020-04-27 14:30:00|1818.99|1818.99|1819.1|1819.1|1820.6|1820.6|1818.67|1818.67|0
1587998100000|2020-04-27 14:35:00|1819.06|1819.06|1814.65|1814.65|1819.06|1819.06|1814.61|1814.61|0
1587998400000|2020-04-27 14:40:00|1814.84|1814.84|1813.87|1813.87|1814.97|1814.97|1812.64|1812.64|0
1587998700000|2020-04-27 14:45:00|1813.93|1813.93|1814.72|1814.72|1814.72|1814.72|1813.15|1813.15|0
1587999000000|2020-04-27 14:50:00|1814.79|1814.79|1814.35|1814.35|1815.03|1815.03|1813.39|1813.39|0
1587999300000|2020-04-27 14:55:00|1814.42|1814.42|1814.11|1814.11|1814.69|1814.69|1813.66|1813.66|0
1587999600000|2020-04-27 15:00:00|1814.17|1814.17|1812.93|1812.93|1814.56|1814.56|1812.13|1812.13|0
1587999900000|2020-04-27 15:05:00|1812.89|1812.89|1814.79|1814.79|1814.86|1814.86|1810.84|1810.84|0
1588000200000|2020-04-27 15:10:00|1814.76|1814.76|1813.24|1813.24|1814.77|1814.77|1812.95|1812.95|0
1588000500000|2020-04-27 15:15:00|1813.29|1813.29|1814.62|1814.62|1814.62|1814.62|1811.68|1811.68|0
1588000800000|2020-04-27 15:20:00|1814.66|1814.66|1816.87|1816.87|1816.98|1816.98|1813.63|1813.63|0
1588001100000|2020-04-27 15:25:00|1816.82|1816.82|1816.57|1816.57|1818.17|1818.17|1815.9|1815.9|0
1588058100000|2020-04-28 07:15:00|1835.85|1835.85|1830.36|1830.36|1836.24|1836.24|1830.36|1830.36|0
1588058400000|2020-04-28 07:20:00|1830.15|1830.15|1831.11|1831.11|1833.33|1833.33|1829.58|1829.58|0
1588058700000|2020-04-28 07:25:00|1830.88|1830.88|1830.89|1830.89|1833.97|1833.97|1830.11|1830.11|0
1588059000000|2020-04-28 07:30:00|1830.69|1830.69|1830.1|1830.1|1831.96|1831.96|1827.56|1827.56|0
1588059300000|2020-04-28 07:35:00|1829.89|1829.89|1828.82|1828.82|1830.1|1830.1|1828.48|1828.48|0
1588059600000|2020-04-28 07:40:00|1828.71|1828.71|1831.77|1831.77|1833.02|1833.02|1828.56|1828.56|0
1588059900000|2020-04-28 07:45:00|1831.58|1831.58|1831.84|1831.84|1832.87|1832.87|1829.64|1829.64|0
1588060200000|2020-04-28 07:50:00|1832.16|1832.16|1833.82|1833.82|1836.52|1836.52|1832.16|1832.16|0
1588060500000|2020-04-28 07:55:00|1834.01|1834.01|1830.75|1830.75|1834.04|1834.04|1830.75|1830.75|0
1588060800000|2020-04-28 08:00:00|1830.71|1830.71|1832.1|1832.1|1833.43|1833.43|1829.6|1829.6|0
1588061100000|2020-04-28 08:05:00|1832.17|1832.17|1829.36|1829.36|1832.55|1832.55|1827.92|1827.92|0
1588061400000|2020-04-28 08:10:00|1829.61|1829.61|1829.08|1829.08|1830.17|1830.17|1827.84|1827.84|0
1588061700000|2020-04-28 08:15:00|1829.14|1829.14|1828.36|1828.36|1830.62|1830.62|1828.36|1828.36|0
1588062000000|2020-04-28 08:20:00|1828.4|1828.4|1830.23|1830.23|1830.81|1830.81|1826.96|1826.96|0
1588062300000|2020-04-28 08:25:00|1830.4|1830.4|1827.6|1827.6|1831.04|1831.04|1827.35|1827.35|0
1588062600000|2020-04-28 08:30:00|1827.81|1827.81|1830.2|1830.2|1830.5|1830.5|1827.81|1827.81|0
1588062900000|2020-04-28 08:35:00|1830.54|1830.54|1833.65|1833.65|1833.98|1833.98|1830.46|1830.46|0
1588063200000|2020-04-28 08:40:00|1833.48|1833.48|1835.82|1835.82|1836.12|1836.12|1833.18|1833.18|0
1588063500000|2020-04-28 08:45:00|1835.76|1835.76|1832.08|1832.08|1836.3|1836.3|1831.87|1831.87|0
1588063800000|2020-04-28 08:50:00|1832.05|1832.05|1835.15|1835.15|1835.77|1835.77|1831.93|1831.93|0
1588064100000|2020-04-28 08:55:00|1835.28|1835.28|1836.38|1836.38|1836.38|1836.38|1835.22|1835.22|0
1588064400000|2020-04-28 09:00:00|1836.25|1836.25|1836.43|1836.43|1837.05|1837.05|1836.21|1836.21|0
1588064700000|2020-04-28 09:05:00|1836.31|1836.31|1834.79|1834.79|1836.31|1836.31|1834.08|1834.08|0
1588065000000|2020-04-28 09:10:00|1834.73|1834.73|1836.44|1836.44|1836.84|1836.84|1834.73|1834.73|0
1588065300000|2020-04-28 09:15:00|1836.39|1836.39|1841.91|1841.91|1842.55|1842.55|1836.36|1836.36|0
1588065600000|2020-04-28 09:20:00|1841.59|1841.59|1846.44|1846.44|1846.44|1846.44|1841.05|1841.05|0
1588065900000|2020-04-28 09:25:00|1846.61|1846.61|1848.09|1848.09|1849.31|1849.31|1846.61|1846.61|0
1588066200000|2020-04-28 09:30:00|1848.21|1848.21|1846.27|1846.27|1848.21|1848.21|1846.1|1846.1|0
1588066500000|2020-04-28 09:35:00|1846.31|1846.31|1847.87|1847.87|1847.87|1847.87|1846|1846|0
1588066800000|2020-04-28 09:40:00|1847.81|1847.81|1846.63|1846.63|1848.91|1848.91|1846.63|1846.63|0
1588067100000|2020-04-28 09:45:00|1846.7|1846.7|1845.77|1845.77|1846.7|1846.7|1845.08|1845.08|0
1588067400000|2020-04-28 09:50:00|1845.85|1845.85|1847.55|1847.55|1847.63|1847.63|1845.47|1845.47|0
1588067700000|2020-04-28 09:55:00|1847.61|1847.61|1853.37|1853.37|1853.43|1853.43|1847.61|1847.61|0
1588068000000|2020-04-28 10:00:00|1853.43|1853.43|1855.45|1855.45|1855.59|1855.59|1853.43|1853.43|0
1588068300000|2020-04-28 10:05:00|1855.42|1855.42|1860.88|1860.88|1861.77|1861.77|1855.42|1855.42|0
1588068600000|2020-04-28 10:10:00|1860.83|1860.83|1861.53|1861.53|1863.38|1863.38|1860.65|1860.65|0
1588068900000|2020-04-28 10:15:00|1861.49|1861.49|1858.6|1858.6|1862.09|1862.09|1858.6|1858.6|0
1588069200000|2020-04-28 10:20:00|1858.64|1858.64|1857.13|1857.13|1858.69|1858.69|1857.13|1857.13|0
1588069500000|2020-04-28 10:25:00|1857.12|1857.12|1858.34|1858.34|1858.98|1858.98|1857.12|1857.12|0
1588069800000|2020-04-28 10:30:00|1858.38|1858.38|1859.71|1859.71|1860.49|1860.49|1858.38|1858.38|0
1588070100000|2020-04-28 10:35:00|1859.83|1859.83|1859.2|1859.2|1859.88|1859.88|1858.74|1858.74|0
1588070400000|2020-04-28 10:40:00|1859.33|1859.33|1862.03|1862.03|1862.03|1862.03|1859.23|1859.23|0
1588070700000|2020-04-28 10:45:00|1862.09|1862.09|1861.51|1861.51|1863.21|1863.21|1861.42|1861.42|0
1588071000000|2020-04-28 10:50:00|1861.39|1861.39|1862.79|1862.79|1862.79|1862.79|1860.54|1860.54|0
1588071300000|2020-04-28 10:55:00|1862.88|1862.88|1861.39|1861.39|1863.13|1863.13|1860.86|1860.86|0
1588071600000|2020-04-28 11:00:00|1861.24|1861.24|1861.85|1861.85|1862.38|1862.38|1859.93|1859.93|0
1588071900000|2020-04-28 11:05:00|1862.14|1862.14|1862.18|1862.18|1864.35|1864.35|1862.09|1862.09|0
1588072200000|2020-04-28 11:10:00|1862.24|1862.24|1865.13|1865.13|1865.55|1865.55|1862.04|1862.04|0
1588072500000|2020-04-28 11:15:00|1865.19|1865.19|1863.59|1863.59|1865.23|1865.23|1862.88|1862.88|0
1588072800000|2020-04-28 11:20:00|1863.53|1863.53|1863.46|1863.46|1863.69|1863.69|1862.35|1862.35|0
1588073100000|2020-04-28 11:25:00|1863.59|1863.59|1864.16|1864.16|1865.14|1865.14|1863.46|1863.46|0
1588073400000|2020-04-28 11:30:00|1863.91|1863.91|1863.08|1863.08|1863.91|1863.91|1861.9|1861.9|0
1588073700000|2020-04-28 11:35:00|1863.12|1863.12|1863.67|1863.67|1864.63|1864.63|1863.02|1863.02|0
1588074000000|2020-04-28 11:40:00|1863.7|1863.7|1861.97|1861.97|1864.82|1864.82|1861.54|1861.54|0
1588074300000|2020-04-28 11:45:00|1861.8|1861.8|1860.61|1860.61|1863.34|1863.34|1860.31|1860.31|0
1588074600000|2020-04-28 11:50:00|1860.66|1860.66|1862.35|1862.35|1862.56|1862.56|1860.28|1860.28|0
1588074900000|2020-04-28 11:55:00|1862.4|1862.4|1864.2|1864.2|1864.2|1864.2|1862.01|1862.01|0
1588075200000|2020-04-28 12:00:00|1864.23|1864.23|1865.3|1865.3|1866.52|1866.52|1864.23|1864.23|0
1588075500000|2020-04-28 12:05:00|1865.28|1865.28|1865.33|1865.33|1866.14|1866.14|1864.89|1864.89|0
1588075800000|2020-04-28 12:10:00|1865.39|1865.39|1865.25|1865.25|1865.92|1865.92|1865.08|1865.08|0
1588076100000|2020-04-28 12:15:00|1865.21|1865.21|1865.09|1865.09|1865.52|1865.52|1864.27|1864.27|0
1588076400000|2020-04-28 12:20:00|1865.05|1865.05|1864.71|1864.71|1865.42|1865.42|1864.44|1864.44|0
1588076700000|2020-04-28 12:25:00|1864.91|1864.91|1864.72|1864.72|1867.52|1867.52|1864.72|1864.72|0
1588077000000|2020-04-28 12:30:00|1864.89|1864.89|1866.9|1866.9|1867.63|1867.63|1864.68|1864.68|0
1588077300000|2020-04-28 12:35:00|1866.94|1866.94|1866.53|1866.53|1867.37|1867.37|1866.29|1866.29|0
1588077600000|2020-04-28 12:40:00|1866.47|1866.47|1865.81|1865.81|1866.75|1866.75|1865.64|1865.64|0
1588077900000|2020-04-28 12:45:00|1865.94|1865.94|1865.85|1865.85|1866.16|1866.16|1865.43|1865.43|0
1588078200000|2020-04-28 12:50:00|1865.91|1865.91|1868.6|1868.6|1868.82|1868.82|1865.85|1865.85|0
1588078500000|2020-04-28 12:55:00|1868.39|1868.39|1869.42|1869.42|1869.97|1869.97|1867.83|1867.83|0
1588078800000|2020-04-28 13:00:00|1869.69|1869.69|1872.35|1872.35|1872.4|1872.4|1869.56|1869.56|0
1588079100000|2020-04-28 13:05:00|1872.4|1872.4|1873.64|1873.64|1873.64|1873.64|1871.11|1871.11|0
1588079400000|2020-04-28 13:10:00|1873.69|1873.69|1872.75|1872.75|1874.91|1874.91|1872.53|1872.53|0
1588079700000|2020-04-28 13:15:00|1872.81|1872.81|1874.57|1874.57|1875.98|1875.98|1872.55|1872.55|0
1588080000000|2020-04-28 13:20:00|1874.71|1874.71|1876.03|1876.03|1876.06|1876.06|1874.71|1874.71|0
1588080300000|2020-04-28 13:25:00|1875.98|1875.98|1876.91|1876.91|1876.91|1876.91|1875.01|1875.01|0
1588080600000|2020-04-28 13:30:00|1876.85|1876.85|1877.15|1877.15|1879.09|1879.09|1876.01|1876.01|0
1588080900000|2020-04-28 13:35:00|1877.2|1877.2|1875.37|1875.37|1879.44|1879.44|1875.37|1875.37|0
1588081200000|2020-04-28 13:40:00|1875.27|1875.27|1876.71|1876.71|1876.71|1876.71|1873.07|1873.07|0
1588081500000|2020-04-28 13:45:00|1876.98|1876.98|1873.22|1873.22|1877.08|1877.08|1873.22|1873.22|0
1588081800000|2020-04-28 13:50:00|1873.12|1873.12|1881.07|1881.07|1881.81|1881.81|1873.1|1873.1|0
1588082100000|2020-04-28 13:55:00|1881.02|1881.02|1874.04|1874.04|1881.73|1881.73|1874.04|1874.04|0
1588082400000|2020-04-28 14:00:00|1873.86|1873.86|1873.18|1873.18|1874.34|1874.34|1872.23|1872.23|0
1588082700000|2020-04-28 14:05:00|1873.27|1873.27|1875.8|1875.8|1877.51|1877.51|1873.25|1873.25|0
1588083000000|2020-04-28 14:10:00|1875.9|1875.9|1872.73|1872.73|1875.9|1875.9|1872.53|1872.53|0
1588083300000|2020-04-28 14:15:00|1872.63|1872.63|1874.14|1874.14|1875.77|1875.77|1872.55|1872.55|0
1588083600000|2020-04-28 14:20:00|1873.93|1873.93|1872.06|1872.06|1873.93|1873.93|1870.42|1870.42|0
1588083900000|2020-04-28 14:25:00|1871.95|1871.95|1872.59|1872.59|1872.59|1872.59|1870.72|1870.72|0
1588084200000|2020-04-28 14:30:00|1872.66|1872.66|1874.18|1874.18|1874.78|1874.78|1872.66|1872.66|0
1588084500000|2020-04-28 14:35:00|1874.14|1874.14|1875.46|1875.46|1876.18|1876.18|1874.04|1874.04|0
1588084800000|2020-04-28 14:40:00|1875.57|1875.57|1867.24|1867.24|1875.57|1875.57|1867.24|1867.24|0
1588085100000|2020-04-28 14:45:00|1867.19|1867.19|1865.24|1865.24|1867.19|1867.19|1865.01|1865.01|0
1588085400000|2020-04-28 14:50:00|1865.22|1865.22|1859.96|1859.96|1865.5|1865.5|1859.75|1859.75|0
1588085700000|2020-04-28 14:55:00|1859.88|1859.88|1856.9|1856.9|1859.88|1859.88|1856.75|1856.75|0
1588086000000|2020-04-28 15:00:00|1856.58|1856.58|1859.78|1859.78|1860.12|1860.12|1855.67|1855.67|0
1588086300000|2020-04-28 15:05:00|1859.8|1859.8|1865.46|1865.46|1865.46|1865.46|1859.3|1859.3|0
1588086600000|2020-04-28 15:10:00|1865.57|1865.57|1866.28|1866.28|1866.88|1866.88|1864.99|1864.99|0
1588086900000|2020-04-28 15:15:00|1866.3|1866.3|1863.71|1863.71|1866.3|1866.3|1863.49|1863.49|0
1588087200000|2020-04-28 15:20:00|1863.84|1863.84|1866.11|1866.11|1867.08|1867.08|1862.61|1862.61|0
1588087500000|2020-04-28 15:25:00|1866.19|1866.19|1867.23|1867.23|1868.19|1868.19|1866.11|1866.11|0
1588144500000|2020-04-29 07:15:00|1869.35|1869.35|1874.99|1874.99|1874.99|1874.99|1868.08|1868.08|0
1588144800000|2020-04-29 07:20:00|1874.72|1874.72|1873.46|1873.46|1876.38|1876.38|1868.79|1868.79|0
1588145100000|2020-04-29 07:25:00|1873.36|1873.36|1869.15|1869.15|1875.08|1875.08|1867.45|1867.45|0
1588145400000|2020-04-29 07:30:00|1869.78|1869.78|1871.08|1871.08|1874.73|1874.73|1868.6|1868.6|0
1588145700000|2020-04-29 07:35:00|1870.81|1870.81|1875.81|1875.81|1877.05|1877.05|1868.92|1868.92|0
1588146000000|2020-04-29 07:40:00|1875.5|1875.5|1878.1|1878.1|1880.31|1880.31|1875.25|1875.25|0
1588146300000|2020-04-29 07:45:00|1878.39|1878.39|1881.98|1881.98|1881.98|1881.98|1877.43|1877.43|0
1588146600000|2020-04-29 07:50:00|1881.61|1881.61|1881.71|1881.71|1882.84|1882.84|1880.81|1880.81|0
1588146900000|2020-04-29 07:55:00|1881.84|1881.84|1887.13|1887.13|1887.39|1887.39|1881.31|1881.31|0
1588147200000|2020-04-29 08:00:00|1887.21|1887.21|1883.76|1883.76|1887.21|1887.21|1883.76|1883.76|0
1588147500000|2020-04-29 08:05:00|1883.02|1883.02|1880.76|1880.76|1883.96|1883.96|1880.66|1880.66|0
1588147800000|2020-04-29 08:10:00|1880.69|1880.69|1871.92|1871.92|1881.33|1881.33|1871.77|1871.77|0
1588148100000|2020-04-29 08:15:00|1871.81|1871.81|1871.84|1871.84|1872.74|1872.74|1870.6|1870.6|0
1588148400000|2020-04-29 08:20:00|1871.67|1871.67|1869.35|1869.35|1871.79|1871.79|1869.07|1869.07|0
1588148700000|2020-04-29 08:25:00|1869.29|1869.29|1863.82|1863.82|1869.29|1869.29|1861.77|1861.77|0
1588149000000|2020-04-29 08:30:00|1863.76|1863.76|1863.94|1863.94|1865.89|1865.89|1863.32|1863.32|0
1588149300000|2020-04-29 08:35:00|1863.98|1863.98|1864.2|1864.2|1864.9|1864.9|1862.23|1862.23|0
1588149600000|2020-04-29 08:40:00|1864.12|1864.12|1861.59|1861.59|1864.14|1864.14|1860.86|1860.86|0
1588149900000|2020-04-29 08:45:00|1861.84|1861.84|1864.16|1864.16|1865.3|1865.3|1861.4|1861.4|0
1588150200000|2020-04-29 08:50:00|1864.2|1864.2|1868.64|1868.64|1869.12|1869.12|1864.01|1864.01|0
1588150500000|2020-04-29 08:55:00|1868.56|1868.56|1867.47|1867.47|1868.65|1868.65|1866.91|1866.91|0
1588150800000|2020-04-29 09:00:00|1867.66|1867.66|1868.58|1868.58|1868.59|1868.59|1866.04|1866.04|0
1588151100000|2020-04-29 09:05:00|1868.7|1868.7|1869.7|1869.7|1870.57|1870.57|1867.78|1867.78|0
1588151400000|2020-04-29 09:10:00|1869.87|1869.87|1871.32|1871.32|1871.52|1871.52|1869.28|1869.28|0
1588151700000|2020-04-29 09:15:00|1871.37|1871.37|1870.56|1870.56|1871.37|1871.37|1870.26|1870.26|0
1588152000000|2020-04-29 09:20:00|1870.37|1870.37|1874.12|1874.12|1874.38|1874.38|1870.37|1870.37|0
1588152300000|2020-04-29 09:25:00|1874.06|1874.06|1875.6|1875.6|1875.89|1875.89|1873.91|1873.91|0
1588152600000|2020-04-29 09:30:00|1875.73|1875.73|1873.12|1873.12|1875.73|1875.73|1872.64|1872.64|0
1588152900000|2020-04-29 09:35:00|1873.17|1873.17|1872.12|1872.12|1873.24|1873.24|1872.12|1872.12|0
1588153200000|2020-04-29 09:40:00|1871.98|1871.98|1873.81|1873.81|1874.02|1874.02|1871.98|1871.98|0
1588153500000|2020-04-29 09:45:00|1873.86|1873.86|1873.68|1873.68|1874|1874|1872.87|1872.87|0
1588153800000|2020-04-29 09:50:00|1873.56|1873.56|1879.64|1879.64|1879.66|1879.66|1873.36|1873.36|0
1588154100000|2020-04-29 09:55:00|1879.73|1879.73|1878.99|1878.99|1879.91|1879.91|1878.09|1878.09|0
1588154400000|2020-04-29 10:00:00|1879.1|1879.1|1876.47|1876.47|1880.71|1880.71|1876.04|1876.04|0
1588154700000|2020-04-29 10:05:00|1876.53|1876.53|1878.5|1878.5|1878.56|1878.56|1876.25|1876.25|0
1588155000000|2020-04-29 10:10:00|1878.59|1878.59|1878.33|1878.33|1879.74|1879.74|1877.99|1877.99|0
1588155300000|2020-04-29 10:15:00|1878.5|1878.5|1877.65|1877.65|1879.26|1879.26|1877.65|1877.65|0
1588155600000|2020-04-29 10:20:00|1877.7|1877.7|1874.74|1874.74|1877.75|1877.75|1874.38|1874.38|0
1588155900000|2020-04-29 10:25:00|1874.91|1874.91|1872.62|1872.62|1875.34|1875.34|1872.62|1872.62|0
1588156200000|2020-04-29 10:30:00|1872.45|1872.45|1869.32|1869.32|1872.45|1872.45|1869.32|1869.32|0
1588156500000|2020-04-29 10:35:00|1868.89|1868.89|1868.47|1868.47|1868.94|1868.94|1867.06|1867.06|0
1588156800000|2020-04-29 10:40:00|1868.33|1868.33|1868.36|1868.36|1869.45|1869.45|1866.84|1866.84|0
1588157100000|2020-04-29 10:45:00|1868.49|1868.49|1870.86|1870.86|1870.86|1870.86|1867.88|1867.88|0
1588157400000|2020-04-29 10:50:00|1871.17|1871.17|1871.52|1871.52|1873.1|1873.1|1871.1|1871.1|0
1588157700000|2020-04-29 10:55:00|1871.39|1871.39|1875.44|1875.44|1875.44|1875.44|1871.24|1871.24|0
1588158000000|2020-04-29 11:00:00|1875.74|1875.74|1874.56|1874.56|1876.41|1876.41|1873.81|1873.81|0
1588158300000|2020-04-29 11:05:00|1874.69|1874.69|1872.43|1872.43|1875.35|1875.35|1872.34|1872.34|0
1588158600000|2020-04-29 11:10:00|1871.99|1871.99|1871.76|1871.76|1873.06|1873.06|1871.48|1871.48|0
1588158900000|2020-04-29 11:15:00|1871.72|1871.72|1871.96|1871.96|1872.06|1872.06|1871.01|1871.01|0
1588159200000|2020-04-29 11:20:00|1872.01|1872.01|1869.47|1869.47|1872.13|1872.13|1869.22|1869.22|0
1588159500000|2020-04-29 11:25:00|1869.28|1869.28|1870.27|1870.27|1871.26|1871.26|1869.28|1869.28|0
1588159800000|2020-04-29 11:30:00|1870.33|1870.33|1871.73|1871.73|1871.99|1871.99|1869.66|1869.66|0
1588160100000|2020-04-29 11:35:00|1871.92|1871.92|1874.66|1874.66|1875.38|1875.38|1871.74|1871.74|0
1588160400000|2020-04-29 11:40:00|1874.73|1874.73|1873.08|1873.08|1874.73|1874.73|1872.71|1872.71|0
1588160700000|2020-04-29 11:45:00|1873.29|1873.29|1872.98|1872.98|1873.94|1873.94|1872.79|1872.79|0
1588161000000|2020-04-29 11:50:00|1873.08|1873.08|1876.44|1876.44|1876.44|1876.44|1872.98|1872.98|0
1588161300000|2020-04-29 11:55:00|1876.48|1876.48|1877.87|1877.87|1877.87|1877.87|1876.33|1876.33|0
1588161600000|2020-04-29 12:00:00|1878.02|1878.02|1878.27|1878.27|1878.77|1878.77|1877.33|1877.33|0
1588161900000|2020-04-29 12:05:00|1878.33|1878.33|1877.51|1877.51|1878.64|1878.64|1877.09|1877.09|0
1588162200000|2020-04-29 12:10:00|1877.57|1877.57|1878.91|1878.91|1879.2|1879.2|1876.15|1876.15|0
1588162500000|2020-04-29 12:15:00|1878.78|1878.78|1875.59|1875.59|1878.78|1878.78|1875.59|1875.59|0
1588162800000|2020-04-29 12:20:00|1875.63|1875.63|1875.7|1875.7|1876.06|1876.06|1874.72|1874.72|0
1588163100000|2020-04-29 12:25:00|1875.83|1875.83|1875.4|1875.4|1876.34|1876.34|1875.03|1875.03|0
1588163400000|2020-04-29 12:30:00|1875.8|1875.8|1886.19|1886.19|1886.19|1886.19|1875.8|1875.8|0
1588163700000|2020-04-29 12:35:00|1886.32|1886.32|1886.89|1886.89|1887.96|1887.96|1885.76|1885.76|0
1588164000000|2020-04-29 12:40:00|1886.97|1886.97|1892.75|1892.75|1892.75|1892.75|1886.87|1886.87|0
1588164300000|2020-04-29 12:45:00|1892.85|1892.85|1900.83|1900.83|1900.88|1900.88|1892.65|1892.65|0
1588164600000|2020-04-29 12:50:00|1901.14|1901.14|1908.19|1908.19|1908.19|1908.19|1900.64|1900.64|0
1588164900000|2020-04-29 12:55:00|1907.66|1907.66|1910.31|1910.31|1911.81|1911.81|1906.79|1906.79|0
1588165200000|2020-04-29 13:00:00|1910.36|1910.36|1908.75|1908.75|1912.99|1912.99|1908.47|1908.47|0
1588165500000|2020-04-29 13:05:00|1908.88|1908.88|1904.47|1904.47|1909.7|1909.7|1903.89|1903.89|0
1588165800000|2020-04-29 13:10:00|1904.49|1904.49|1905.59|1905.59|1906.4|1906.4|1899.95|1899.95|0
1588166100000|2020-04-29 13:15:00|1905.63|1905.63|1905.95|1905.95|1908.19|1908.19|1904.58|1904.58|0
1588166400000|2020-04-29 13:20:00|1906|1906|1910.71|1910.71|1911.24|1911.24|1905.91|1905.91|0
1588166700000|2020-04-29 13:25:00|1910.76|1910.76|1913.37|1913.37|1914.29|1914.29|1910.76|1910.76|0
1588167000000|2020-04-29 13:30:00|1913.58|1913.58|1915.34|1915.34|1916.15|1916.15|1911.91|1911.91|0
1588167300000|2020-04-29 13:35:00|1915.36|1915.36|1911.54|1911.54|1916.91|1916.91|1910.78|1910.78|0
1588167600000|2020-04-29 13:40:00|1911.44|1911.44|1913.58|1913.58|1913.64|1913.64|1909.59|1909.59|0
1588167900000|2020-04-29 13:45:00|1913.67|1913.67|1919.91|1919.91|1919.98|1919.98|1913.62|1913.62|0
1588168200000|2020-04-29 13:50:00|1920.08|1920.08|1924.58|1924.58|1924.67|1924.67|1919.62|1919.62|0
1588168500000|2020-04-29 13:55:00|1924.62|1924.62|1927.44|1927.44|1927.7|1927.7|1923.73|1923.73|0
1588168800000|2020-04-29 14:00:00|1927.12|1927.12|1930.5|1930.5|1931.18|1931.18|1925.7|1925.7|0
1588169100000|2020-04-29 14:05:00|1930.39|1930.39|1927.27|1927.27|1931.33|1931.33|1927.27|1927.27|0
1588169400000|2020-04-29 14:10:00|1927.22|1927.22|1925.08|1925.08|1927.22|1927.22|1924.52|1924.52|0
1588169700000|2020-04-29 14:15:00|1925.02|1925.02|1928.62|1928.62|1929.33|1929.33|1925.02|1925.02|0
1588170000000|2020-04-29 14:20:00|1928.45|1928.45|1927.23|1927.23|1928.78|1928.78|1926.69|1926.69|0
1588170300000|2020-04-29 14:25:00|1927.01|1927.01|1932.94|1932.94|1932.94|1932.94|1926.13|1926.13|0
1588170600000|2020-04-29 14:30:00|1932.92|1932.92|1937.53|1937.53|1937.53|1937.53|1932.92|1932.92|0
1588170900000|2020-04-29 14:35:00|1937.64|1937.64|1933.27|1933.27|1940.67|1940.67|1933.22|1933.22|0
1588171200000|2020-04-29 14:40:00|1933.46|1933.46|1933.65|1933.65|1935.47|1935.47|1933.33|1933.33|0
1588171500000|2020-04-29 14:45:00|1933.4|1933.4|1928.2|1928.2|1933.4|1933.4|1927.56|1927.56|0
1588171800000|2020-04-29 14:50:00|1928.22|1928.22|1929.6|1929.6|1929.78|1929.78|1927.64|1927.64|0
1588172100000|2020-04-29 14:55:00|1929.65|1929.65|1929.16|1929.16|1930.77|1930.77|1929.16|1929.16|0
1588172400000|2020-04-29 15:00:00|1929.21|1929.21|1927.53|1927.53|1930.4|1930.4|1926.78|1926.78|0
1588172700000|2020-04-29 15:05:00|1927.89|1927.89|1930.01|1930.01|1931.34|1931.34|1927.89|1927.89|0
1588173000000|2020-04-29 15:10:00|1929.97|1929.97|1930.47|1930.47|1931.57|1931.57|1929.44|1929.44|0
1588173300000|2020-04-29 15:15:00|1930.6|1930.6|1935.62|1935.62|1935.9|1935.9|1929.87|1929.87|0
1588173600000|2020-04-29 15:20:00|1935.5|1935.5|1935.26|1935.26|1937.53|1937.53|1933.7|1933.7|0
1588173900000|2020-04-29 15:25:00|1935.28|1935.28|1936.54|1936.54|1937.78|1937.78|1934.22|1934.22|0
1588230900000|2020-04-30 07:15:00|1964.21|1964.21|1953.03|1953.03|1966.45|1966.45|1952.23|1952.23|0
1588231200000|2020-04-30 07:20:00|1953.16|1953.16|1935.24|1935.24|1953.16|1953.16|1934.16|1934.16|0
1588231500000|2020-04-30 07:25:00|1935.03|1935.03|1923.34|1923.34|1935.05|1935.05|1921.39|1921.39|0
1588231800000|2020-04-30 07:30:00|1922.8|1922.8|1917.84|1917.84|1924.94|1924.94|1914.16|1914.16|0
1588232100000|2020-04-30 07:35:00|1917.34|1917.34|1907.41|1907.41|1917.7|1917.7|1906.91|1906.91|0
1588232400000|2020-04-30 07:40:00|1907.6|1907.6|1909.18|1909.18|1910.96|1910.96|1904.17|1904.17|0
1588232700000|2020-04-30 07:45:00|1909.02|1909.02|1921.5|1921.5|1922.53|1922.53|1908.18|1908.18|0
1588233000000|2020-04-30 07:50:00|1921.61|1921.61|1920.19|1920.19|1923.95|1923.95|1918.64|1918.64|0
1588233300000|2020-04-30 07:55:00|1920.06|1920.06|1913.1|1913.1|1920.06|1920.06|1910.33|1910.33|0
1588233600000|2020-04-30 08:00:00|1912.91|1912.91|1915.3|1915.3|1915.92|1915.92|1912.33|1912.33|0
1588233900000|2020-04-30 08:05:00|1915.36|1915.36|1919.92|1919.92|1920.43|1920.43|1914.95|1914.95|0
1588234200000|2020-04-30 08:10:00|1920|1920|1921.43|1921.43|1923.1|1923.1|1919.62|1919.62|0
1588234500000|2020-04-30 08:15:00|1921.33|1921.33|1917|1917|1921.47|1921.47|1917|1917|0
1588234800000|2020-04-30 08:20:00|1917.19|1917.19|1913.08|1913.08|1917.19|1917.19|1911.6|1911.6|0
1588235100000|2020-04-30 08:25:00|1913.03|1913.03|1911.71|1911.71|1914.52|1914.52|1910.27|1910.27|0
1588235400000|2020-04-30 08:30:00|1911.65|1911.65|1914.09|1914.09|1916.31|1916.31|1911.29|1911.29|0
1588235700000|2020-04-30 08:35:00|1913.79|1913.79|1910.55|1910.55|1913.85|1913.85|1910.27|1910.27|0
1588236000000|2020-04-30 08:40:00|1910.64|1910.64|1909.86|1909.86|1910.95|1910.95|1909.09|1909.09|0
1588236300000|2020-04-30 08:45:00|1909.6|1909.6|1908.44|1908.44|1909.94|1909.94|1907.72|1907.72|0
1588236600000|2020-04-30 08:50:00|1908.52|1908.52|1906.95|1906.95|1908.61|1908.61|1904.87|1904.87|0
1588236900000|2020-04-30 08:55:00|1907.34|1907.34|1902.46|1902.46|1907.61|1907.61|1901.14|1901.14|0
1588237200000|2020-04-30 09:00:00|1902.02|1902.02|1905.23|1905.23|1905.23|1905.23|1901.21|1901.21|0
1588237500000|2020-04-30 09:05:00|1905.33|1905.33|1903.02|1903.02|1905.42|1905.42|1902.98|1902.98|0
1588237800000|2020-04-30 09:10:00|1902.93|1902.93|1901.68|1901.68|1904.22|1904.22|1900.78|1900.78|0
1588238100000|2020-04-30 09:15:00|1901.93|1901.93|1904.76|1904.76|1905.33|1905.33|1901.84|1901.84|0
1588238400000|2020-04-30 09:20:00|1904.89|1904.89|1901.52|1901.52|1904.94|1904.94|1900.81|1900.81|0
1588238700000|2020-04-30 09:25:00|1901.41|1901.41|1901.17|1901.17|1901.65|1901.65|1900.68|1900.68|0
1588239000000|2020-04-30 09:30:00|1901.14|1901.14|1900.13|1900.13|1901.14|1901.14|1898.13|1898.13|0
1588239300000|2020-04-30 09:35:00|1899.94|1899.94|1896.1|1896.1|1899.94|1899.94|1895.24|1895.24|0
1588239600000|2020-04-30 09:40:00|1896.42|1896.42|1900.53|1900.53|1900.6|1900.6|1896.14|1896.14|0
1588239900000|2020-04-30 09:45:00|1900.58|1900.58|1907.36|1907.36|1907.5|1907.5|1900.25|1900.25|0
1588240200000|2020-04-30 09:50:00|1907.4|1907.4|1906.81|1906.81|1908.07|1908.07|1906.61|1906.61|0
1588240500000|2020-04-30 09:55:00|1906.73|1906.73|1909.24|1909.24|1909.35|1909.35|1906.34|1906.34|0
1588240800000|2020-04-30 10:00:00|1909.14|1909.14|1909.84|1909.84|1911.11|1911.11|1909.14|1909.14|0
1588241100000|2020-04-30 10:05:00|1909.52|1909.52|1910.81|1910.81|1910.81|1910.81|1908.72|1908.72|0
1588241400000|2020-04-30 10:10:00|1910.75|1910.75|1911.84|1911.84|1912.01|1912.01|1910.54|1910.54|0
1588241700000|2020-04-30 10:15:00|1911.95|1911.95|1910.76|1910.76|1912|1912|1910.27|1910.27|0
1588242000000|2020-04-30 10:20:00|1910.73|1910.73|1912.15|1912.15|1912.22|1912.22|1910.42|1910.42|0
1588242300000|2020-04-30 10:25:00|1912.21|1912.21|1912.61|1912.61|1912.65|1912.65|1910.56|1910.56|0
1588242600000|2020-04-30 10:30:00|1912.65|1912.65|1912.61|1912.61|1913.48|1913.48|1912.49|1912.49|0
1588242900000|2020-04-30 10:35:00|1912.87|1912.87|1912.73|1912.73|1912.87|1912.87|1910.73|1910.73|0
1588243200000|2020-04-30 10:40:00|1912.78|1912.78|1912.23|1912.23|1912.97|1912.97|1912.09|1912.09|0
1588243500000|2020-04-30 10:45:00|1912.1|1912.1|1916.73|1916.73|1916.83|1916.83|1912.1|1912.1|0
1588243800000|2020-04-30 10:50:00|1916.84|1916.84|1917.63|1917.63|1918.55|1918.55|1916.62|1916.62|0
1588244100000|2020-04-30 10:55:00|1917.57|1917.57|1920.3|1920.3|1921.83|1921.83|1917.57|1917.57|0
1588244400000|2020-04-30 11:00:00|1920.7|1920.7|1915.9|1915.9|1920.7|1920.7|1915.78|1915.78|0
1588244700000|2020-04-30 11:05:00|1915.86|1915.86|1909.4|1909.4|1915.86|1915.86|1908.59|1908.59|0
1588245000000|2020-04-30 11:10:00|1909.19|1909.19|1904.08|1904.08|1909.19|1909.19|1903.87|1903.87|0
1588245300000|2020-04-30 11:15:00|1904.18|1904.18|1905.85|1905.85|1906.83|1906.83|1904.05|1904.05|0
1588245600000|2020-04-30 11:20:00|1905.74|1905.74|1900.37|1900.37|1905.74|1905.74|1899.73|1899.73|0
1588245900000|2020-04-30 11:25:00|1900.32|1900.32|1902.97|1902.97|1903.06|1903.06|1899.71|1899.71|0
1588246200000|2020-04-30 11:30:00|1903.19|1903.19|1904.48|1904.48|1905.33|1905.33|1902.81|1902.81|0
1588246500000|2020-04-30 11:35:00|1904.54|1904.54|1903.69|1903.69|1904.59|1904.59|1901.93|1901.93|0
1588246800000|2020-04-30 11:40:00|1903.8|1903.8|1906.17|1906.17|1907.67|1907.67|1903.68|1903.68|0
1588247100000|2020-04-30 11:45:00|1906.01|1906.01|1898.24|1898.24|1906.46|1906.46|1897.54|1897.54|0
1588247400000|2020-04-30 11:50:00|1898.29|1898.29|1898.25|1898.25|1900.46|1900.46|1897.79|1897.79|0
1588247700000|2020-04-30 11:55:00|1898.14|1898.14|1892.25|1892.25|1898.36|1898.36|1892.21|1892.21|0
1588248000000|2020-04-30 12:00:00|1892.15|1892.15|1899.12|1899.12|1899.12|1899.12|1891.97|1891.97|0
1588248300000|2020-04-30 12:05:00|1899.14|1899.14|1897.15|1897.15|1900.42|1900.42|1897.04|1897.04|0
1588248600000|2020-04-30 12:10:00|1897.08|1897.08|1898.15|1898.15|1899.11|1899.11|1897.08|1897.08|0
1588248900000|2020-04-30 12:15:00|1898.13|1898.13|1895.75|1895.75|1898.13|1898.13|1894.67|1894.67|0
1588249200000|2020-04-30 12:20:00|1895.67|1895.67|1897.36|1897.36|1897.48|1897.48|1895.02|1895.02|0
1588249500000|2020-04-30 12:25:00|1897.26|1897.26|1895.85|1895.85|1897.9|1897.9|1895.54|1895.54|0
1588249800000|2020-04-30 12:30:00|1895.71|1895.71|1896.72|1896.72|1898.19|1898.19|1895.61|1895.61|0
1588250100000|2020-04-30 12:35:00|1897.14|1897.14|1891.56|1891.56|1897.5|1897.5|1891.56|1891.56|0
1588250400000|2020-04-30 12:40:00|1891.29|1891.29|1891.87|1891.87|1894.03|1894.03|1889.87|1889.87|0
1588250700000|2020-04-30 12:45:00|1891.82|1891.82|1890.23|1890.23|1891.82|1891.82|1889.65|1889.65|0
1588251000000|2020-04-30 12:50:00|1890.4|1890.4|1887.6|1887.6|1890.46|1890.46|1885.97|1885.97|0
1588251300000|2020-04-30 12:55:00|1887.65|1887.65|1885.71|1885.71|1889.86|1889.86|1885.71|1885.71|0
1588251600000|2020-04-30 13:00:00|1885.82|1885.82|1883.48|1883.48|1885.87|1885.87|1883.17|1883.17|0
1588251900000|2020-04-30 13:05:00|1883.44|1883.44|1876.29|1876.29|1883.61|1883.61|1876|1876|0
1588252200000|2020-04-30 13:10:00|1876.34|1876.34|1882.13|1882.13|1882.42|1882.42|1876.34|1876.34|0
1588252500000|2020-04-30 13:15:00|1881.97|1881.97|1879.06|1879.06|1882.21|1882.21|1878.93|1878.93|0
1588252800000|2020-04-30 13:20:00|1879.04|1879.04|1878.95|1878.95|1879.47|1879.47|1876.09|1876.09|0
1588253100000|2020-04-30 13:25:00|1879.32|1879.32|1879.41|1879.41|1880.55|1880.55|1878.83|1878.83|0
1588253400000|2020-04-30 13:30:00|1879.45|1879.45|1876.76|1876.76|1880.02|1880.02|1875.02|1875.02|0
1588253700000|2020-04-30 13:35:00|1876.87|1876.87|1875.95|1875.95|1877.94|1877.94|1874.16|1874.16|0
1588254000000|2020-04-30 13:40:00|1875.9|1875.9|1880.07|1880.07|1880.83|1880.83|1875.61|1875.61|0
1588254300000|2020-04-30 13:45:00|1879.96|1879.96|1883.1|1883.1|1883.37|1883.37|1876.66|1876.66|0
1588254600000|2020-04-30 13:50:00|1882.89|1882.89|1886.63|1886.63|1887.33|1887.33|1882.22|1882.22|0
1588254900000|2020-04-30 13:55:00|1886.76|1886.76|1892.01|1892.01|1893.37|1893.37|1886.76|1886.76|0
1588255200000|2020-04-30 14:00:00|1891.82|1891.82|1890.37|1890.37|1894.67|1894.67|1890.28|1890.28|0
1588255500000|2020-04-30 14:05:00|1890.12|1890.12|1890.74|1890.74|1891.28|1891.28|1887.29|1887.29|0
1588255800000|2020-04-30 14:10:00|1890.79|1890.79|1892.79|1892.79|1893.77|1893.77|1889.37|1889.37|0
1588256100000|2020-04-30 14:15:00|1892.73|1892.73|1886.92|1886.92|1892.73|1892.73|1886.37|1886.37|0
1588256400000|2020-04-30 14:20:00|1887.46|1887.46|1884.77|1884.77|1887.58|1887.58|1884.09|1884.09|0
1588256700000|2020-04-30 14:25:00|1884.82|1884.82|1888.98|1888.98|1889.04|1889.04|1884.62|1884.62|0
1588257000000|2020-04-30 14:30:00|1888.81|1888.81|1889.54|1889.54|1890.46|1890.46|1888.69|1888.69|0
1588257300000|2020-04-30 14:35:00|1889.52|1889.52|1884.34|1884.34|1889.55|1889.55|1884.34|1884.34|0
1588257600000|2020-04-30 14:40:00|1884.32|1884.32|1879.25|1879.25|1885.05|1885.05|1879.12|1879.12|0
1588257900000|2020-04-30 14:45:00|1879.06|1879.06|1883|1883|1883|1883|1878.75|1878.75|0
1588258200000|2020-04-30 14:50:00|1882.89|1882.89|1882.18|1882.18|1883.11|1883.11|1880.37|1880.37|0
1588258500000|2020-04-30 14:55:00|1882.11|1882.11|1877.65|1877.65|1882.27|1882.27|1877.65|1877.65|0
1588258800000|2020-04-30 15:00:00|1877.63|1877.63|1883.64|1883.64|1883.76|1883.76|1877.14|1877.14|0
1588259100000|2020-04-30 15:05:00|1883.6|1883.6|1882.43|1882.43|1883.6|1883.6|1880.41|1880.41|0
1588259400000|2020-04-30 15:10:00|1882.39|1882.39|1882.84|1882.84|1882.98|1882.98|1882.08|1882.08|0
1588259700000|2020-04-30 15:15:00|1882.78|1882.78|1878.12|1878.12|1883.26|1883.26|1877.95|1877.95|0
1588260000000|2020-04-30 15:20:00|1878.22|1878.22|1879.39|1879.39|1879.55|1879.55|1874.5|1874.5|0
1588260300000|2020-04-30 15:25:00|1879.34|1879.34|1874.64|1874.64|1880.89|1880.89|1874.64|1874.64|0
1588317300000|2020-05-01 07:15:00|1859.45|1859.45|1861.06|1861.06|1861.85|1861.85|1858.83|1858.83|0
1588317600000|2020-05-01 07:20:00|1861.14|1861.14|1862.84|1862.84|1863.15|1863.15|1861.14|1861.14|0
1588317900000|2020-05-01 07:25:00|1862.94|1862.94|1861.04|1861.04|1864.18|1864.18|1861.04|1861.04|0
1588318200000|2020-05-01 07:30:00|1860.78|1860.78|1856.02|1856.02|1861.32|1861.32|1856.02|1856.02|0
1588318500000|2020-05-01 07:35:00|1855.93|1855.93|1852.16|1852.16|1857.17|1857.17|1851.82|1851.82|0
1588318800000|2020-05-01 07:40:00|1851.6|1851.6|1852.64|1852.64|1852.64|1852.64|1850.78|1850.78|0
1588319100000|2020-05-01 07:45:00|1853.14|1853.14|1854.3|1854.3|1855.94|1855.94|1853.14|1853.14|0
1588319400000|2020-05-01 07:50:00|1853.97|1853.97|1851.46|1851.46|1853.97|1853.97|1851.46|1851.46|0
1588319700000|2020-05-01 07:55:00|1851.21|1851.21|1852.17|1852.17|1852.47|1852.47|1850.81|1850.81|0
1588320000000|2020-05-01 08:00:00|1852.48|1852.48|1858.94|1858.94|1859.45|1859.45|1852.46|1852.46|0
1588320300000|2020-05-01 08:05:00|1859.02|1859.02|1858.02|1858.02|1859.71|1859.71|1856.51|1856.51|0
1588320600000|2020-05-01 08:10:00|1858.06|1858.06|1860.44|1860.44|1860.44|1860.44|1856.81|1856.81|0
1588320900000|2020-05-01 08:15:00|1860.25|1860.25|1860.97|1860.97|1861.17|1861.17|1860|1860|0
1588321200000|2020-05-01 08:20:00|1860.49|1860.49|1858.67|1858.67|1860.74|1860.74|1858.63|1858.63|0
1588321500000|2020-05-01 08:25:00|1858.57|1858.57|1858.33|1858.33|1858.83|1858.83|1858.01|1858.01|0
1588321800000|2020-05-01 08:30:00|1858.51|1858.51|1858.03|1858.03|1858.51|1858.51|1857.75|1857.75|0
1588322100000|2020-05-01 08:35:00|1857.82|1857.82|1858|1858|1858.48|1858.48|1857.58|1857.58|0
1588322400000|2020-05-01 08:40:00|1858.94|1858.94|1860.2|1860.2|1860.8|1860.8|1858.94|1858.94|0
1588322700000|2020-05-01 08:45:00|1860.16|1860.16|1855.79|1855.79|1860.29|1860.29|1855.54|1855.54|0
1588323000000|2020-05-01 08:50:00|1855.84|1855.84|1854.99|1854.99|1856.93|1856.93|1854.49|1854.49|0
1588323300000|2020-05-01 08:55:00|1854.95|1854.95|1856.13|1856.13|1856.29|1856.29|1853.21|1853.21|0
1588323600000|2020-05-01 09:00:00|1856.08|1856.08|1855.67|1855.67|1856.35|1856.35|1854.03|1854.03|0
1588323900000|2020-05-01 09:05:00|1855.56|1855.56|1855.76|1855.76|1857.33|1857.33|1855.56|1855.56|0
1588324200000|2020-05-01 09:10:00|1855.22|1855.22|1855.18|1855.18|1855.5|1855.5|1853.94|1853.94|0
1588324500000|2020-05-01 09:15:00|1855.08|1855.08|1854.35|1854.35|1856.02|1856.02|1854.32|1854.32|0
1588324800000|2020-05-01 09:20:00|1854.3|1854.3|1854.14|1854.14|1854.3|1854.3|1852.96|1852.96|0
1588325100000|2020-05-01 09:25:00|1854.5|1854.5|1855.34|1855.34|1856.15|1856.15|1854.5|1854.5|0
1588325400000|2020-05-01 09:30:00|1855.6|1855.6|1853.95|1853.95|1856|1856|1853.84|1853.84|0
1588325700000|2020-05-01 09:35:00|1854.05|1854.05|1855.81|1855.81|1856.94|1856.94|1853.84|1853.84|0
1588326000000|2020-05-01 09:40:00|1855.85|1855.85|1855.72|1855.72|1856.05|1856.05|1854.71|1854.71|0
1588326300000|2020-05-01 09:45:00|1855.64|1855.64|1854.76|1854.76|1856.28|1856.28|1854.65|1854.65|0
1588326600000|2020-05-01 09:50:00|1854.94|1854.94|1854.95|1854.95|1855.22|1855.22|1854.24|1854.24|0
1588326900000|2020-05-01 09:55:00|1854.97|1854.97|1854.73|1854.73|1854.97|1854.97|1853.6|1853.6|0
1588327200000|2020-05-01 10:00:00|1854.19|1854.19|1854.06|1854.06|1854.93|1854.93|1853.9|1853.9|0
1588327500000|2020-05-01 10:05:00|1853.9|1853.9|1852.61|1852.61|1853.9|1853.9|1852.22|1852.22|0
1588327800000|2020-05-01 10:10:00|1851.74|1851.74|1850.97|1850.97|1852.94|1852.94|1850.97|1850.97|0
1588328100000|2020-05-01 10:15:00|1850.83|1850.83|1849.92|1849.92|1851.4|1851.4|1849.49|1849.49|0
1588328400000|2020-05-01 10:20:00|1849.83|1849.83|1850.06|1850.06|1850.39|1850.39|1849.72|1849.72|0
1588328700000|2020-05-01 10:25:00|1849.96|1849.96|1850.56|1850.56|1850.66|1850.66|1849.96|1849.96|0
1588329000000|2020-05-01 10:30:00|1850.12|1850.12|1851.06|1851.06|1851.44|1851.44|1850.12|1850.12|0
1588329300000|2020-05-01 10:35:00|1850.99|1850.99|1850|1850|1851.29|1851.29|1850|1850|0
1588329600000|2020-05-01 10:40:00|1849.91|1849.91|1847.9|1847.9|1850.08|1850.08|1847.9|1847.9|0
1588329900000|2020-05-01 10:45:00|1847.85|1847.85|1848.83|1848.83|1849.29|1849.29|1847.73|1847.73|0
1588330200000|2020-05-01 10:50:00|1848.77|1848.77|1848.89|1848.89|1849.1|1849.1|1848.55|1848.55|0
1588330500000|2020-05-01 10:55:00|1848.84|1848.84|1849.15|1849.15|1849.33|1849.33|1847.75|1847.75|0
1588330800000|2020-05-01 11:00:00|1849.79|1849.79|1852.55|1852.55|1852.86|1852.86|1847.53|1847.53|0
1588331100000|2020-05-01 11:05:00|1852.59|1852.59|1852.66|1852.66|1853.52|1853.52|1851.91|1851.91|0
1588331400000|2020-05-01 11:10:00|1852.58|1852.58|1853.4|1853.4|1854.22|1854.22|1851.85|1851.85|0
1588331700000|2020-05-01 11:15:00|1853.5|1853.5|1853.88|1853.88|1854.41|1854.41|1853.5|1853.5|0
1588332000000|2020-05-01 11:20:00|1854.05|1854.05|1854.26|1854.26|1855.3|1855.3|1854.05|1854.05|0
1588332300000|2020-05-01 11:25:00|1853.95|1853.95|1853.4|1853.4|1853.95|1853.95|1853.08|1853.08|0
1588332600000|2020-05-01 11:30:00|1853.28|1853.28|1853.53|1853.53|1853.53|1853.53|1852.94|1852.94|0
1588332900000|2020-05-01 11:35:00|1853.55|1853.55|1854.71|1854.71|1854.92|1854.92|1853.47|1853.47|0
1588333200000|2020-05-01 11:40:00|1854.74|1854.74|1857.24|1857.24|1857.24|1857.24|1854.74|1854.74|0
1588333500000|2020-05-01 11:45:00|1857.4|1857.4|1858.5|1858.5|1858.99|1858.99|1857.4|1857.4|0
1588333800000|2020-05-01 11:50:00|1858.38|1858.38|1858.97|1858.97|1859.74|1859.74|1857.63|1857.63|0
1588334100000|2020-05-01 11:55:00|1858.79|1858.79|1857.34|1857.34|1858.85|1858.85|1857.34|1857.34|0
1588334400000|2020-05-01 12:00:00|1857.39|1857.39|1857.54|1857.54|1857.64|1857.64|1857.01|1857.01|0
1588334700000|2020-05-01 12:05:00|1857.6|1857.6|1859.54|1859.54|1859.58|1859.58|1856.79|1856.79|0
1588335000000|2020-05-01 12:10:00|1859.56|1859.56|1861.39|1861.39|1861.47|1861.47|1859.56|1859.56|0
1588335300000|2020-05-01 12:15:00|1861|1861|1860.86|1860.86|1861|1861|1860.09|1860.09|0
1588335600000|2020-05-01 12:20:00|1860.95|1860.95|1860.77|1860.77|1861.18|1861.18|1860.54|1860.54|0
1588335900000|2020-05-01 12:25:00|1860.83|1860.83|1858.95|1858.95|1861.67|1861.67|1857.94|1857.94|0
1588336200000|2020-05-01 12:30:00|1858.92|1858.92|1857.49|1857.49|1859.52|1859.52|1857.49|1857.49|0
1588336500000|2020-05-01 12:35:00|1857.17|1857.17|1857.15|1857.15|1857.41|1857.41|1856.28|1856.28|0
1588336800000|2020-05-01 12:40:00|1857.36|1857.36|1858.69|1858.69|1859.13|1859.13|1857.36|1857.36|0
1588337100000|2020-05-01 12:45:00|1858.57|1858.57|1859.01|1859.01|1859.43|1859.43|1858.4|1858.4|0
1588337400000|2020-05-01 12:50:00|1859.14|1859.14|1859.51|1859.51|1859.75|1859.75|1858.22|1858.22|0
1588337700000|2020-05-01 12:55:00|1859.38|1859.38|1860.02|1860.02|1860.37|1860.37|1858.7|1858.7|0
1588338000000|2020-05-01 13:00:00|1860.04|1860.04|1861.19|1861.19|1861.19|1861.19|1859.8|1859.8|0
1588338300000|2020-05-01 13:05:00|1861.13|1861.13|1861.63|1861.63|1861.89|1861.89|1860.3|1860.3|0
1588338600000|2020-05-01 13:10:00|1861.58|1861.58|1861.23|1861.23|1861.85|1861.85|1860.67|1860.67|0
1588338900000|2020-05-01 13:15:00|1861.29|1861.29|1862.18|1862.18|1862.47|1862.47|1861.29|1861.29|0
1588339200000|2020-05-01 13:20:00|1861.95|1861.95|1863|1863|1863.06|1863.06|1861.25|1861.25|0
1588339500000|2020-05-01 13:25:00|1862.94|1862.94|1862.38|1862.38|1863.49|1863.49|1862.17|1862.17|0
1588339800000|2020-05-01 13:30:00|1862.43|1862.43|1863.79|1863.79|1864.37|1864.37|1861.7|1861.7|0
1588340100000|2020-05-01 13:35:00|1863.92|1863.92|1862.12|1862.12|1864.21|1864.21|1862.04|1862.04|0
1588340400000|2020-05-01 13:40:00|1862.16|1862.16|1861.06|1861.06|1862.24|1862.24|1860.78|1860.78|0
1588340700000|2020-05-01 13:45:00|1860.97|1860.97|1860.29|1860.29|1860.97|1860.97|1859.78|1859.78|0
1588341000000|2020-05-01 13:50:00|1860.35|1860.35|1852.46|1852.46|1860.59|1860.59|1852.13|1852.13|0
1588341300000|2020-05-01 13:55:00|1852.62|1852.62|1854.56|1854.56|1854.75|1854.75|1852.48|1852.48|0
1588341600000|2020-05-01 14:00:00|1854.81|1854.81|1856.8|1856.8|1857.97|1857.97|1854.81|1854.81|0
1588341900000|2020-05-01 14:05:00|1856.72|1856.72|1855.74|1855.74|1857.71|1857.71|1855.49|1855.49|0
1588342200000|2020-05-01 14:10:00|1855.6|1855.6|1854.35|1854.35|1855.6|1855.6|1853.9|1853.9|0
1588342500000|2020-05-01 14:15:00|1854.29|1854.29|1851.45|1851.45|1854.76|1854.76|1851.45|1851.45|0
1588342800000|2020-05-01 14:20:00|1851.59|1851.59|1851.05|1851.05|1852.31|1852.31|1851.05|1851.05|0
1588343100000|2020-05-01 14:25:00|1851.1|1851.1|1853.86|1853.86|1853.86|1853.86|1851.1|1851.1|0
1588343400000|2020-05-01 14:30:00|1853.91|1853.91|1854.43|1854.43|1854.84|1854.84|1853.15|1853.15|0
1588343700000|2020-05-01 14:35:00|1854.28|1854.28|1856.09|1856.09|1856.09|1856.09|1854.21|1854.21|0
1588344000000|2020-05-01 14:40:00|1856.05|1856.05|1857.92|1857.92|1858.17|1858.17|1855.69|1855.69|0
1588344300000|2020-05-01 14:45:00|1857.85|1857.85|1859.56|1859.56|1859.73|1859.73|1857.85|1857.85|0
1588344600000|2020-05-01 14:50:00|1859.64|1859.64|1857.75|1857.75|1859.75|1859.75|1857.47|1857.47|0
1588344900000|2020-05-01 14:55:00|1857.67|1857.67|1857.93|1857.93|1858.38|1858.38|1857.48|1857.48|0
1588345200000|2020-05-01 15:00:00|1857.75|1857.75|1856.93|1856.93|1858.59|1858.59|1856.93|1856.93|0
1588345500000|2020-05-01 15:05:00|1857.02|1857.02|1856.38|1856.38|1857.02|1857.02|1855.94|1855.94|0
1588345800000|2020-05-01 15:10:00|1856.32|1856.32|1854.02|1854.02|1856.32|1856.32|1853.61|1853.61|0
1588346100000|2020-05-01 15:15:00|1854.07|1854.07|1852.84|1852.84|1854.36|1854.36|1852.8|1852.8|0
1588346400000|2020-05-01 15:20:00|1852.75|1852.75|1853.33|1853.33|1853.33|1853.33|1850.84|1850.84|0
1588346700000|2020-05-01 15:25:00|1853.43|1853.43|1855.9|1855.9|1858.56|1858.56|1853.29|1853.29|0
1588576500000|2020-05-04 07:15:00|1839.9|1839.9|1844.21|1844.21|1845.92|1845.92|1839.9|1839.9|0
1588576800000|2020-05-04 07:20:00|1844.42|1844.42|1835.87|1835.87|1844.42|1844.42|1832.1|1832.1|0
1588577100000|2020-05-04 07:25:00|1836|1836|1840.63|1840.63|1841.82|1841.82|1836|1836|0
1588577400000|2020-05-04 07:30:00|1840.53|1840.53|1843.7|1843.7|1843.82|1843.82|1837.65|1837.65|0
1588577700000|2020-05-04 07:35:00|1843.72|1843.72|1848.66|1848.66|1848.66|1848.66|1843.49|1843.49|0
1588578000000|2020-05-04 07:40:00|1848.91|1848.91|1855.33|1855.33|1858.42|1858.42|1848.91|1848.91|0
1588578300000|2020-05-04 07:45:00|1855.46|1855.46|1850.7|1850.7|1855.76|1855.76|1850.7|1850.7|0
1588578600000|2020-05-04 07:50:00|1850.84|1850.84|1847.05|1847.05|1851.72|1851.72|1846.64|1846.64|0
1588578900000|2020-05-04 07:55:00|1847.2|1847.2|1846.29|1846.29|1847.93|1847.93|1846.23|1846.23|0
1588579200000|2020-05-04 08:00:00|1846.48|1846.48|1845.7|1845.7|1846.48|1846.48|1843.21|1843.21|0
1588579500000|2020-05-04 08:05:00|1845.82|1845.82|1844.71|1844.71|1846.53|1846.53|1843.59|1843.59|0
1588579800000|2020-05-04 08:10:00|1844.79|1844.79|1843.35|1843.35|1846.46|1846.46|1842.88|1842.88|0
1588580100000|2020-05-04 08:15:00|1843.27|1843.27|1841.79|1841.79|1843.38|1843.38|1841.79|1841.79|0
1588580400000|2020-05-04 08:20:00|1841.72|1841.72|1843.3|1843.3|1844.69|1844.69|1840.86|1840.86|0
1588580700000|2020-05-04 08:25:00|1843.39|1843.39|1844.51|1844.51|1846.74|1846.74|1843.39|1843.39|0
1588581000000|2020-05-04 08:30:00|1844.32|1844.32|1842.88|1842.88|1844.39|1844.39|1841.4|1841.4|0
1588581300000|2020-05-04 08:35:00|1843.11|1843.11|1844.97|1844.97|1845.03|1845.03|1842.1|1842.1|0
1588581600000|2020-05-04 08:40:00|1844.89|1844.89|1845.78|1845.78|1846.78|1846.78|1844.89|1844.89|0
1588581900000|2020-05-04 08:45:00|1845.57|1845.57|1844.85|1844.85|1846.55|1846.55|1844.72|1844.72|0
1588582200000|2020-05-04 08:50:00|1844.74|1844.74|1841.41|1841.41|1844.74|1844.74|1841.09|1841.09|0
1588582500000|2020-05-04 08:55:00|1841.34|1841.34|1842.54|1842.54|1842.88|1842.88|1841.34|1841.34|0
1588582800000|2020-05-04 09:00:00|1842.47|1842.47|1839.43|1839.43|1842.47|1842.47|1838.84|1838.84|0
1588583100000|2020-05-04 09:05:00|1838.68|1838.68|1840.96|1840.96|1840.96|1840.96|1838.68|1838.68|0
1588583400000|2020-05-04 09:10:00|1840.89|1840.89|1841.84|1841.84|1841.84|1841.84|1839.78|1839.78|0
1588583700000|2020-05-04 09:15:00|1841.78|1841.78|1838.9|1838.9|1841.78|1841.78|1838.66|1838.66|0
1588584000000|2020-05-04 09:20:00|1838.68|1838.68|1836.75|1836.75|1839.27|1839.27|1836.1|1836.1|0
1588584300000|2020-05-04 09:25:00|1836.83|1836.83|1839.26|1839.26|1839.26|1839.26|1836.25|1836.25|0
1588584600000|2020-05-04 09:30:00|1839.17|1839.17|1841.41|1841.41|1841.44|1841.44|1839.17|1839.17|0
1588584900000|2020-05-04 09:35:00|1841.52|1841.52|1841.14|1841.14|1842.56|1842.56|1841.03|1841.03|0
1588585200000|2020-05-04 09:40:00|1841.03|1841.03|1841.82|1841.82|1842.55|1842.55|1841.03|1841.03|0
1588585500000|2020-05-04 09:45:00|1841.71|1841.71|1843.19|1843.19|1843.19|1843.19|1841.65|1841.65|0
1588585800000|2020-05-04 09:50:00|1843.27|1843.27|1845.26|1845.26|1845.68|1845.68|1843.12|1843.12|0
1588586100000|2020-05-04 09:55:00|1845.19|1845.19|1844.09|1844.09|1845.69|1845.69|1843.14|1843.14|0
1588586400000|2020-05-04 10:00:00|1843.77|1843.77|1842.37|1842.37|1844.33|1844.33|1841.89|1841.89|0
1588586700000|2020-05-04 10:05:00|1842.49|1842.49|1843.74|1843.74|1843.95|1843.95|1842.49|1842.49|0
1588587000000|2020-05-04 10:10:00|1843.9|1843.9|1847.53|1847.53|1847.66|1847.66|1843.79|1843.79|0
1588587300000|2020-05-04 10:15:00|1847.69|1847.69|1848.46|1848.46|1848.84|1848.84|1847.48|1847.48|0
1588587600000|2020-05-04 10:20:00|1848.57|1848.57|1847.07|1847.07|1848.57|1848.57|1846.91|1846.91|0
1588587900000|2020-05-04 10:25:00|1847.09|1847.09|1843.86|1843.86|1847.09|1847.09|1843.71|1843.71|0
1588588200000|2020-05-04 10:30:00|1843.82|1843.82|1843.53|1843.53|1845.21|1845.21|1843.23|1843.23|0
1588588500000|2020-05-04 10:35:00|1843.49|1843.49|1841.75|1841.75|1843.67|1843.67|1841.45|1841.45|0
1588588800000|2020-05-04 10:40:00|1841.7|1841.7|1843.74|1843.74|1843.99|1843.99|1841.26|1841.26|0
1588589100000|2020-05-04 10:45:00|1843.63|1843.63|1844.41|1844.41|1844.51|1844.51|1843.1|1843.1|0
1588589400000|2020-05-04 10:50:00|1844.49|1844.49|1843.51|1843.51|1845.2|1845.2|1843.46|1843.46|0
1588589700000|2020-05-04 10:55:00|1843.4|1843.4|1842.71|1842.71|1843.61|1843.61|1841.89|1841.89|0
1588590000000|2020-05-04 11:00:00|1842.48|1842.48|1844.64|1844.64|1844.64|1844.64|1842.32|1842.32|0
1588590300000|2020-05-04 11:05:00|1844.72|1844.72|1842|1842|1845.06|1845.06|1842|1842|0
1588590600000|2020-05-04 11:10:00|1841.95|1841.95|1840.31|1840.31|1841.95|1841.95|1839.42|1839.42|0
1588590900000|2020-05-04 11:15:00|1840.36|1840.36|1839.05|1839.05|1840.59|1840.59|1839.05|1839.05|0
1588591200000|2020-05-04 11:20:00|1838.92|1838.92|1837.33|1837.33|1838.92|1838.92|1836.77|1836.77|0
1588591500000|2020-05-04 11:25:00|1837.37|1837.37|1835.72|1835.72|1838.49|1838.49|1835.72|1835.72|0
1588591800000|2020-05-04 11:30:00|1836.08|1836.08|1837.41|1837.41|1838.44|1838.44|1836.08|1836.08|0
1588592100000|2020-05-04 11:35:00|1837.54|1837.54|1837.25|1837.25|1837.96|1837.96|1837.15|1837.15|0
1588592400000|2020-05-04 11:40:00|1837.56|1837.56|1839.23|1839.23|1839.56|1839.56|1837.56|1837.56|0
1588592700000|2020-05-04 11:45:00|1839.16|1839.16|1840.99|1840.99|1841.48|1841.48|1838.76|1838.76|0
1588593000000|2020-05-04 11:50:00|1840.86|1840.86|1841.29|1841.29|1841.58|1841.58|1839.8|1839.8|0
1588593300000|2020-05-04 11:55:00|1841.51|1841.51|1839.62|1839.62|1841.9|1841.9|1839.62|1839.62|0
1588593600000|2020-05-04 12:00:00|1839.57|1839.57|1838.02|1838.02|1839.57|1839.57|1836.78|1836.78|0
1588593900000|2020-05-04 12:05:00|1837.98|1837.98|1839.6|1839.6|1839.6|1839.6|1837.36|1837.36|0
1588594200000|2020-05-04 12:10:00|1839.68|1839.68|1841.49|1841.49|1841.49|1841.49|1838.89|1838.89|0
1588594500000|2020-05-04 12:15:00|1841.54|1841.54|1840.9|1840.9|1841.62|1841.62|1840.83|1840.83|0
1588594800000|2020-05-04 12:20:00|1840.97|1840.97|1841.35|1841.35|1842.36|1842.36|1840.97|1840.97|0
1588595100000|2020-05-04 12:25:00|1841.31|1841.31|1843.37|1843.37|1843.71|1843.71|1841.31|1841.31|0
1588595400000|2020-05-04 12:30:00|1843.25|1843.25|1841.44|1841.44|1843.73|1843.73|1841.42|1841.42|0
1588595700000|2020-05-04 12:35:00|1841.36|1841.36|1841.03|1841.03|1841.51|1841.51|1838.79|1838.79|0
1588596000000|2020-05-04 12:40:00|1840.97|1840.97|1843.27|1843.27|1843.91|1843.91|1840.97|1840.97|0
1588596300000|2020-05-04 12:45:00|1843.46|1843.46|1841.45|1841.45|1843.93|1843.93|1840.87|1840.87|0
1588596600000|2020-05-04 12:50:00|1841.4|1841.4|1838.76|1838.76|1841.47|1841.47|1838.51|1838.51|0
1588596900000|2020-05-04 12:55:00|1838.71|1838.71|1837.64|1837.64|1839.22|1839.22|1837.05|1837.05|0
1588597200000|2020-05-04 13:00:00|1837.58|1837.58|1837.94|1837.94|1839.53|1839.53|1836.57|1836.57|0
1588597500000|2020-05-04 13:05:00|1838.07|1838.07|1838.3|1838.3|1839.04|1839.04|1837.87|1837.87|0
1588597800000|2020-05-04 13:10:00|1838.26|1838.26|1841.27|1841.27|1841.38|1841.38|1838.06|1838.06|0
1588598100000|2020-05-04 13:15:00|1841.23|1841.23|1838.06|1838.06|1841.54|1841.54|1838.06|1838.06|0
1588598400000|2020-05-04 13:20:00|1837.95|1837.95|1837.76|1837.76|1838.73|1838.73|1837.2|1837.2|0
1588598700000|2020-05-04 13:25:00|1837.55|1837.55|1834.72|1834.72|1837.8|1837.8|1834.57|1834.57|0
1588599000000|2020-05-04 13:30:00|1834.83|1834.83|1832.98|1832.98|1835.51|1835.51|1831.67|1831.67|0
1588599300000|2020-05-04 13:35:00|1832.83|1832.83|1833.34|1833.34|1833.34|1833.34|1831.61|1831.61|0
1588599600000|2020-05-04 13:40:00|1833.23|1833.23|1837.7|1837.7|1837.7|1837.7|1832.98|1832.98|0
1588599900000|2020-05-04 13:45:00|1837.62|1837.62|1842.4|1842.4|1842.4|1842.4|1837.59|1837.59|0
1588600200000|2020-05-04 13:50:00|1842.5|1842.5|1847.21|1847.21|1847.79|1847.79|1842.25|1842.25|0
1588600500000|2020-05-04 13:55:00|1847.08|1847.08|1846.93|1846.93|1847.43|1847.43|1846.01|1846.01|0
1588600800000|2020-05-04 14:00:00|1846.8|1846.8|1848.63|1848.63|1849.16|1849.16|1846.11|1846.11|0
1588601100000|2020-05-04 14:05:00|1848.49|1848.49|1847.13|1847.13|1849.91|1849.91|1847.13|1847.13|0
1588601400000|2020-05-04 14:10:00|1847.17|1847.17|1848.4|1848.4|1848.79|1848.79|1845.57|1845.57|0
1588601700000|2020-05-04 14:15:00|1848.23|1848.23|1850.35|1850.35|1851.75|1851.75|1848.23|1848.23|0
1588602000000|2020-05-04 14:20:00|1850.56|1850.56|1848.08|1848.08|1850.79|1850.79|1848.08|1848.08|0
1588602300000|2020-05-04 14:25:00|1848.04|1848.04|1846.4|1846.4|1848.17|1848.17|1845.25|1845.25|0
1588602600000|2020-05-04 14:30:00|1846.3|1846.3|1845.42|1845.42|1846.47|1846.47|1844.88|1844.88|0
1588602900000|2020-05-04 14:35:00|1845.36|1845.36|1849.89|1849.89|1849.89|1849.89|1845.33|1845.33|0
1588603200000|2020-05-04 14:40:00|1850.01|1850.01|1853.55|1853.55|1853.55|1853.55|1849.7|1849.7|0
1588603500000|2020-05-04 14:45:00|1853.71|1853.71|1854.28|1854.28|1855.38|1855.38|1852.31|1852.31|0
1588603800000|2020-05-04 14:50:00|1854.21|1854.21|1854.05|1854.05|1854.83|1854.83|1851.12|1851.12|0
1588604100000|2020-05-04 14:55:00|1854.11|1854.11|1850.8|1850.8|1854.11|1854.11|1850.09|1850.09|0
1588604400000|2020-05-04 15:00:00|1850.99|1850.99|1854.6|1854.6|1854.71|1854.71|1850.89|1850.89|0
1588604700000|2020-05-04 15:05:00|1854.45|1854.45|1855.48|1855.48|1857.94|1857.94|1854.32|1854.32|0
1588605000000|2020-05-04 15:10:00|1855.42|1855.42|1853.05|1853.05|1856.17|1856.17|1852.8|1852.8|0
1588605300000|2020-05-04 15:15:00|1853.13|1853.13|1854.84|1854.84|1855.04|1855.04|1852.51|1852.51|0
1588605600000|2020-05-04 15:20:00|1854.9|1854.9|1852.8|1852.8|1855.08|1855.08|1851.62|1851.62|0
1588605900000|2020-05-04 15:25:00|1852.82|1852.82|1851.63|1851.63|1852.82|1852.82|1849.45|1849.45|0
1588662900000|2020-05-05 07:15:00|1877.46|1877.46|1873.22|1873.22|1879.22|1879.22|1872.64|1872.64|0
1588663200000|2020-05-05 07:20:00|1873.47|1873.47|1873.18|1873.18|1875.52|1875.52|1873.18|1873.18|0
1588663500000|2020-05-05 07:25:00|1873.39|1873.39|1864.81|1864.81|1873.61|1873.61|1864.81|1864.81|0
1588663800000|2020-05-05 07:30:00|1864.58|1864.58|1868.86|1868.86|1869.85|1869.85|1864.2|1864.2|0
1588664100000|2020-05-05 07:35:00|1868.69|1868.69|1866.48|1866.48|1868.75|1868.75|1864.21|1864.21|0
1588664400000|2020-05-05 07:40:00|1866.33|1866.33|1862|1862|1866.89|1866.89|1861.29|1861.29|0
1588664700000|2020-05-05 07:45:00|1862.25|1862.25|1860.21|1860.21|1862.66|1862.66|1859.45|1859.45|0
1588665000000|2020-05-05 07:50:00|1860.25|1860.25|1860.07|1860.07|1862.21|1862.21|1859.23|1859.23|0
1588665300000|2020-05-05 07:55:00|1860.32|1860.32|1856.82|1856.82|1860.32|1860.32|1854.98|1854.98|0
1588665600000|2020-05-05 08:00:00|1856.71|1856.71|1854.88|1854.88|1856.74|1856.74|1854.25|1854.25|0
1588665900000|2020-05-05 08:05:00|1854.8|1854.8|1857.38|1857.38|1857.45|1857.45|1852.85|1852.85|0
1588666200000|2020-05-05 08:10:00|1857.26|1857.26|1856.56|1856.56|1861.79|1861.79|1856.5|1856.5|0
1588666500000|2020-05-05 08:15:00|1856.26|1856.26|1848.53|1848.53|1856.26|1856.26|1847.53|1847.53|0
1588666800000|2020-05-05 08:20:00|1848.55|1848.55|1856.24|1856.24|1856.49|1856.49|1847.15|1847.15|0
1588667100000|2020-05-05 08:25:00|1856.03|1856.03|1858.1|1858.1|1858.77|1858.77|1855.98|1855.98|0
1588667400000|2020-05-05 08:30:00|1858|1858|1852.82|1852.82|1858|1858|1851.61|1851.61|0
1588667700000|2020-05-05 08:35:00|1853.24|1853.24|1853.37|1853.37|1855.64|1855.64|1853.09|1853.09|0
1588668000000|2020-05-05 08:40:00|1853.35|1853.35|1850.36|1850.36|1853.35|1853.35|1847.66|1847.66|0
1588668300000|2020-05-05 08:45:00|1850.41|1850.41|1845.85|1845.85|1850.47|1850.47|1845.84|1845.84|0
1588668600000|2020-05-05 08:50:00|1845.71|1845.71|1843.53|1843.53|1846.75|1846.75|1843.38|1843.38|0
1588668900000|2020-05-05 08:55:00|1843.48|1843.48|1837.94|1837.94|1843.65|1843.65|1837.94|1837.94|0
1588669200000|2020-05-05 09:00:00|1837.88|1837.88|1840.98|1840.98|1844.07|1844.07|1837.65|1837.65|0
1588669500000|2020-05-05 09:05:00|1840.83|1840.83|1841.57|1841.57|1841.61|1841.61|1838.6|1838.6|0
1588669800000|2020-05-05 09:10:00|1842.24|1842.24|1844.05|1844.05|1844.61|1844.61|1842.24|1842.24|0
1588670100000|2020-05-05 09:15:00|1844|1844|1846.77|1846.77|1847.72|1847.72|1844|1844|0
1588670400000|2020-05-05 09:20:00|1846.9|1846.9|1841.89|1841.89|1847.07|1847.07|1841.48|1841.48|0
1588670700000|2020-05-05 09:25:00|1841.84|1841.84|1843.58|1843.58|1843.58|1843.58|1840.71|1840.71|0
1588671000000|2020-05-05 09:30:00|1843.67|1843.67|1843.15|1843.15|1844.37|1844.37|1842.36|1842.36|0
1588671300000|2020-05-05 09:35:00|1843.21|1843.21|1844.19|1844.19|1844.23|1844.23|1843.14|1843.14|0
1588671600000|2020-05-05 09:40:00|1844.46|1844.46|1845.94|1845.94|1846.04|1846.04|1843.92|1843.92|0
1588671900000|2020-05-05 09:45:00|1845.82|1845.82|1846|1846|1847.33|1847.33|1845.26|1845.26|0
1588672200000|2020-05-05 09:50:00|1845.88|1845.88|1843.55|1843.55|1845.88|1845.88|1843.55|1843.55|0
1588672500000|2020-05-05 09:55:00|1843.47|1843.47|1845.52|1845.52|1845.52|1845.52|1842.59|1842.59|0
1588672800000|2020-05-05 10:00:00|1845.35|1845.35|1846.01|1846.01|1848.32|1848.32|1845.35|1845.35|0
1588673100000|2020-05-05 10:05:00|1846.07|1846.07|1844.52|1844.52|1846.07|1846.07|1844.26|1844.26|0
1588673400000|2020-05-05 10:10:00|1844.47|1844.47|1845.72|1845.72|1846.82|1846.82|1844.47|1844.47|0
1588673700000|2020-05-05 10:15:00|1845.51|1845.51|1844.64|1844.64|1846.24|1846.24|1844.52|1844.52|0
1588674000000|2020-05-05 10:20:00|1844.77|1844.77|1840.87|1840.87|1844.89|1844.89|1840.87|1840.87|0
1588674300000|2020-05-05 10:25:00|1840.92|1840.92|1840.52|1840.52|1842.03|1842.03|1840.32|1840.32|0
1588674600000|2020-05-05 10:30:00|1840.45|1840.45|1839.26|1839.26|1840.55|1840.55|1838.64|1838.64|0
1588674900000|2020-05-05 10:35:00|1839.38|1839.38|1840.87|1840.87|1840.87|1840.87|1838.06|1838.06|0
1588675200000|2020-05-05 10:40:00|1841.29|1841.29|1844.53|1844.53|1845.21|1845.21|1841.29|1841.29|0
1588675500000|2020-05-05 10:45:00|1844.58|1844.58|1842.68|1842.68|1844.58|1844.58|1842.38|1842.38|0
1588675800000|2020-05-05 10:50:00|1842.72|1842.72|1843.73|1843.73|1843.97|1843.97|1842.27|1842.27|0
1588676100000|2020-05-05 10:55:00|1843.62|1843.62|1843.62|1843.62|1843.62|1843.62|1841.92|1841.92|0
1588676400000|2020-05-05 11:00:00|1843.73|1843.73|1844.16|1844.16|1845.61|1845.61|1843.46|1843.46|0
1588676700000|2020-05-05 11:05:00|1844.33|1844.33|1842.12|1842.12|1844.51|1844.51|1841.63|1841.63|0
1588677000000|2020-05-05 11:10:00|1842.24|1842.24|1844.31|1844.31|1844.56|1844.56|1842.24|1842.24|0
1588677300000|2020-05-05 11:15:00|1844.52|1844.52|1842.61|1842.61|1844.61|1844.61|1842.3|1842.3|0
1588677600000|2020-05-05 11:20:00|1842.67|1842.67|1840.76|1840.76|1842.9|1842.9|1840.76|1840.76|0
1588677900000|2020-05-05 11:25:00|1840.71|1840.71|1840.56|1840.56|1841.57|1841.57|1840.02|1840.02|0
1588678200000|2020-05-05 11:30:00|1840.75|1840.75|1842.26|1842.26|1843.04|1843.04|1840.75|1840.75|0
1588678500000|2020-05-05 11:35:00|1842.16|1842.16|1841.59|1841.59|1842.29|1842.29|1841.19|1841.19|0
1588678800000|2020-05-05 11:40:00|1841.61|1841.61|1839.08|1839.08|1841.68|1841.68|1838.51|1838.51|0
1588679100000|2020-05-05 11:45:00|1839.18|1839.18|1838.69|1838.69|1839.66|1839.66|1837.1|1837.1|0
1588679400000|2020-05-05 11:50:00|1838.65|1838.65|1838.81|1838.81|1839.97|1839.97|1838.65|1838.65|0
1588679700000|2020-05-05 11:55:00|1838.9|1838.9|1837.71|1837.71|1839.85|1839.85|1837.71|1837.71|0
1588680000000|2020-05-05 12:00:00|1837.66|1837.66|1841.34|1841.34|1841.34|1841.34|1836.11|1836.11|0
1588680300000|2020-05-05 12:05:00|1841.38|1841.38|1844.51|1844.51|1845.06|1845.06|1841.38|1841.38|0
1588680600000|2020-05-05 12:10:00|1844.6|1844.6|1843.77|1843.77|1845.11|1845.11|1843.59|1843.59|0
1588680900000|2020-05-05 12:15:00|1843.62|1843.62|1843.32|1843.32|1843.84|1843.84|1842.86|1842.86|0
1588681200000|2020-05-05 12:20:00|1843.25|1843.25|1842.17|1842.17|1843.48|1843.48|1842.17|1842.17|0
1588681500000|2020-05-05 12:25:00|1841.96|1841.96|1841.78|1841.78|1842.42|1842.42|1841.27|1841.27|0
1588681800000|2020-05-05 12:30:00|1841.89|1841.89|1841.34|1841.34|1841.89|1841.89|1840.07|1840.07|0
1588682100000|2020-05-05 12:35:00|1841.47|1841.47|1841.96|1841.96|1842.05|1842.05|1840.84|1840.84|0
1588682400000|2020-05-05 12:40:00|1842.01|1842.01|1843.88|1843.88|1843.88|1843.88|1842.01|1842.01|0
1588682700000|2020-05-05 12:45:00|1843.96|1843.96|1842.72|1842.72|1843.96|1843.96|1842.41|1842.41|0
1588683000000|2020-05-05 12:50:00|1842.64|1842.64|1844.56|1844.56|1844.57|1844.57|1842.64|1842.64|0
1588683300000|2020-05-05 12:55:00|1844.66|1844.66|1841.38|1841.38|1845.28|1845.28|1841.38|1841.38|0
1588683600000|2020-05-05 13:00:00|1841.33|1841.33|1839.17|1839.17|1841.47|1841.47|1839.02|1839.02|0
1588683900000|2020-05-05 13:05:00|1839.24|1839.24|1842.95|1842.95|1843.03|1843.03|1839.17|1839.17|0
1588684200000|2020-05-05 13:10:00|1842.99|1842.99|1843.32|1843.32|1843.85|1843.85|1842.89|1842.89|0
1588684500000|2020-05-05 13:15:00|1843.42|1843.42|1841.57|1841.57|1843.95|1843.95|1840.32|1840.32|0
1588684800000|2020-05-05 13:20:00|1841.63|1841.63|1839.12|1839.12|1841.74|1841.74|1838.99|1838.99|0
1588685100000|2020-05-05 13:25:00|1839.04|1839.04|1839.41|1839.41|1839.94|1839.94|1838.6|1838.6|0
1588685400000|2020-05-05 13:30:00|1839.5|1839.5|1841.24|1841.24|1841.24|1841.24|1837.29|1837.29|0
1588685700000|2020-05-05 13:35:00|1841.28|1841.28|1838.79|1838.79|1841.38|1841.38|1838.21|1838.21|0
1588686000000|2020-05-05 13:40:00|1838.92|1838.92|1836.87|1836.87|1839.21|1839.21|1836.87|1836.87|0
1588686300000|2020-05-05 13:45:00|1837.02|1837.02|1837.28|1837.28|1837.58|1837.58|1834.23|1834.23|0
1588686600000|2020-05-05 13:50:00|1837.43|1837.43|1836.19|1836.19|1838.89|1838.89|1836.11|1836.11|0
1588686900000|2020-05-05 13:55:00|1836.02|1836.02|1836.54|1836.54|1836.72|1836.72|1834.66|1834.66|0
1588687200000|2020-05-05 14:00:00|1836.71|1836.71|1836.85|1836.85|1837.75|1837.75|1836.44|1836.44|0
1588687500000|2020-05-05 14:05:00|1836.77|1836.77|1835.51|1835.51|1837|1837|1834.47|1834.47|0
1588687800000|2020-05-05 14:10:00|1835.45|1835.45|1835.28|1835.28|1835.79|1835.79|1834.11|1834.11|0
1588688100000|2020-05-05 14:15:00|1835.2|1835.2|1833.6|1833.6|1835.66|1835.66|1833.49|1833.49|0
1588688400000|2020-05-05 14:20:00|1833.55|1833.55|1832.84|1832.84|1833.55|1833.55|1830.35|1830.35|0
1588688700000|2020-05-05 14:25:00|1832.95|1832.95|1831.78|1831.78|1833.13|1833.13|1830.87|1830.87|0
1588689000000|2020-05-05 14:30:00|1831.68|1831.68|1835.14|1835.14|1835.57|1835.57|1831.58|1831.58|0
1588689300000|2020-05-05 14:35:00|1835.26|1835.26|1835.03|1835.03|1836.18|1836.18|1833.53|1833.53|0
1588689600000|2020-05-05 14:40:00|1834.95|1834.95|1835.21|1835.21|1836.17|1836.17|1832.23|1832.23|0
1588689900000|2020-05-05 14:45:00|1835.25|1835.25|1833.95|1833.95|1835.42|1835.42|1833.68|1833.68|0
1588690200000|2020-05-05 14:50:00|1834|1834|1832.34|1832.34|1834.96|1834.96|1832.34|1832.34|0
1588690500000|2020-05-05 14:55:00|1832.3|1832.3|1832.21|1832.21|1834.66|1834.66|1831.43|1831.43|0
1588690800000|2020-05-05 15:00:00|1832.27|1832.27|1832.45|1832.45|1834.15|1834.15|1831.5|1831.5|0
1588691100000|2020-05-05 15:05:00|1832.63|1832.63|1834.48|1834.48|1835.15|1835.15|1831.49|1831.49|0
1588691400000|2020-05-05 15:10:00|1834.4|1834.4|1831.57|1831.57|1834.55|1834.55|1830.81|1830.81|0
1588691700000|2020-05-05 15:15:00|1831.69|1831.69|1831.99|1831.99|1832.4|1832.4|1830.34|1830.34|0
1588692000000|2020-05-05 15:20:00|1832.04|1832.04|1835.35|1835.35|1836.42|1836.42|1831.87|1831.87|0
1588692300000|2020-05-05 15:25:00|1835.26|1835.26|1834.78|1834.78|1836.4|1836.4|1834|1834|0
1588749300000|2020-05-06 07:15:00|1831.36|1831.36|1835.51|1835.51|1835.74|1835.74|1829.59|1829.59|0
1588749600000|2020-05-06 07:20:00|1834.87|1834.87|1831.42|1831.42|1835.28|1835.28|1830.42|1830.42|0
1588749900000|2020-05-06 07:25:00|1831.37|1831.37|1829.57|1829.57|1831.37|1831.37|1827.31|1827.31|0
1588750200000|2020-05-06 07:30:00|1830|1830|1827.03|1827.03|1830.02|1830.02|1825.67|1825.67|0
1588750500000|2020-05-06 07:35:00|1826.78|1826.78|1821.77|1821.77|1827.25|1827.25|1821.43|1821.43|0
1588750800000|2020-05-06 07:40:00|1821.8|1821.8|1824.42|1824.42|1825.14|1825.14|1821.8|1821.8|0
1588751100000|2020-05-06 07:45:00|1824.38|1824.38|1835.97|1835.97|1836.07|1836.07|1824.09|1824.09|0
1588751400000|2020-05-06 07:50:00|1836.14|1836.14|1833.13|1833.13|1836.14|1836.14|1832.86|1832.86|0
1588751700000|2020-05-06 07:55:00|1830.89|1830.89|1827.03|1827.03|1830.89|1830.89|1827.03|1827.03|0
1588752000000|2020-05-06 08:00:00|1826.97|1826.97|1828.87|1828.87|1828.87|1828.87|1825.63|1825.63|0
1588752300000|2020-05-06 08:05:00|1829.14|1829.14|1832.3|1832.3|1833.12|1833.12|1829.14|1829.14|0
1588752600000|2020-05-06 08:10:00|1832.42|1832.42|1829.42|1829.42|1833.07|1833.07|1829.17|1829.17|0
1588752900000|2020-05-06 08:15:00|1829.33|1829.33|1828.81|1828.81|1829.72|1829.72|1826.7|1826.7|0
1588753200000|2020-05-06 08:20:00|1829.14|1829.14|1829.82|1829.82|1831.09|1831.09|1828.95|1828.95|0
1588753500000|2020-05-06 08:25:00|1829.93|1829.93|1826.49|1826.49|1829.94|1829.94|1826.23|1826.23|0
1588753800000|2020-05-06 08:30:00|1826.43|1826.43|1826.01|1826.01|1826.61|1826.61|1824.6|1824.6|0
1588754100000|2020-05-06 08:35:00|1826.05|1826.05|1824.8|1824.8|1830.23|1830.23|1824.8|1824.8|0
1588754400000|2020-05-06 08:40:00|1824.67|1824.67|1823.78|1823.78|1825.51|1825.51|1823.19|1823.19|0
1588754700000|2020-05-06 08:45:00|1823.7|1823.7|1821.29|1821.29|1823.7|1823.7|1821.22|1821.22|0
1588755000000|2020-05-06 08:50:00|1821.21|1821.21|1818.33|1818.33|1821.21|1821.21|1816.5|1816.5|0
1588755300000|2020-05-06 08:55:00|1818.22|1818.22|1821.33|1821.33|1823.55|1823.55|1818.18|1818.18|0
1588755600000|2020-05-06 09:00:00|1820.55|1820.55|1822.4|1822.4|1822.64|1822.64|1819.42|1819.42|0
1588755900000|2020-05-06 09:05:00|1822.44|1822.44|1823.49|1823.49|1823.72|1823.72|1820.7|1820.7|0
1588756200000|2020-05-06 09:10:00|1823.55|1823.55|1826.11|1826.11|1826.11|1826.11|1822.95|1822.95|0
1588756500000|2020-05-06 09:15:00|1825.79|1825.79|1826.85|1826.85|1828.07|1828.07|1825.79|1825.79|0
1588756800000|2020-05-06 09:20:00|1826.82|1826.82|1827.55|1827.55|1827.61|1827.61|1824.78|1824.78|0
1588757100000|2020-05-06 09:25:00|1827.43|1827.43|1824.75|1824.75|1827.43|1827.43|1823.64|1823.64|0
1588757400000|2020-05-06 09:30:00|1824.88|1824.88|1827.24|1827.24|1827.95|1827.95|1824.88|1824.88|0
1588757700000|2020-05-06 09:35:00|1827.35|1827.35|1827.22|1827.22|1827.35|1827.35|1825.82|1825.82|0
1588758000000|2020-05-06 09:40:00|1827.47|1827.47|1824.07|1824.07|1827.47|1827.47|1822.94|1822.94|0
1588758300000|2020-05-06 09:45:00|1824.17|1824.17|1826.99|1826.99|1827.23|1827.23|1823.99|1823.99|0
1588758600000|2020-05-06 09:50:00|1827.07|1827.07|1827.16|1827.16|1827.85|1827.85|1826.45|1826.45|0
1588758900000|2020-05-06 09:55:00|1827.29|1827.29|1827.87|1827.87|1829.41|1829.41|1826.57|1826.57|0
1588759200000|2020-05-06 10:00:00|1827.74|1827.74|1830.36|1830.36|1830.62|1830.62|1827.74|1827.74|0
1588759500000|2020-05-06 10:05:00|1830.4|1830.4|1830.64|1830.64|1831.38|1831.38|1829.44|1829.44|0
1588759800000|2020-05-06 10:10:00|1830.57|1830.57|1830.84|1830.84|1831.78|1831.78|1829.92|1829.92|0
1588760100000|2020-05-06 10:15:00|1830.88|1830.88|1827.67|1827.67|1830.88|1830.88|1827.5|1827.5|0
1588760400000|2020-05-06 10:20:00|1827.44|1827.44|1825.35|1825.35|1827.44|1827.44|1824.87|1824.87|0
1588760700000|2020-05-06 10:25:00|1825.21|1825.21|1827.92|1827.92|1827.92|1827.92|1825.16|1825.16|0
1588761000000|2020-05-06 10:30:00|1828|1828|1827.43|1827.43|1828.89|1828.89|1827.12|1827.12|0
1588761300000|2020-05-06 10:35:00|1827.58|1827.58|1831.15|1831.15|1831.71|1831.71|1827.58|1827.58|0
1588761600000|2020-05-06 10:40:00|1831.27|1831.27|1831.18|1831.18|1832|1832|1830.86|1830.86|0
1588761900000|2020-05-06 10:45:00|1831.13|1831.13|1831.61|1831.61|1832.06|1832.06|1830.54|1830.54|0
1588762200000|2020-05-06 10:50:00|1831.72|1831.72|1831.75|1831.75|1831.92|1831.92|1830.93|1830.93|0
1588762500000|2020-05-06 10:55:00|1831.67|1831.67|1829.57|1829.57|1832.09|1832.09|1829.34|1829.34|0
1588762800000|2020-05-06 11:00:00|1829.13|1829.13|1828.4|1828.4|1830.12|1830.12|1828.25|1828.25|0
1588763100000|2020-05-06 11:05:00|1828.37|1828.37|1821.64|1821.64|1828.37|1828.37|1819.96|1819.96|0
1588763400000|2020-05-06 11:10:00|1821.68|1821.68|1820.89|1820.89|1821.8|1821.8|1820.56|1820.56|0
1588763700000|2020-05-06 11:15:00|1820.85|1820.85|1824.53|1824.53|1824.53|1824.53|1820.23|1820.23|0
1588764000000|2020-05-06 11:20:00|1824.58|1824.58|1826.74|1826.74|1826.8|1826.8|1823.69|1823.69|0
1588764300000|2020-05-06 11:25:00|1826.7|1826.7|1826.35|1826.35|1827.48|1827.48|1826.03|1826.03|0
1588764600000|2020-05-06 11:30:00|1826.45|1826.45|1828.12|1828.12|1828.12|1828.12|1826.45|1826.45|0
1588764900000|2020-05-06 11:35:00|1828.07|1828.07|1825.7|1825.7|1828.1|1828.1|1825.54|1825.54|0
1588765200000|2020-05-06 11:40:00|1825.64|1825.64|1826.36|1826.36|1826.51|1826.51|1824.8|1824.8|0
1588765500000|2020-05-06 11:45:00|1826.39|1826.39|1826.35|1826.35|1827.29|1827.29|1826.3|1826.3|0
1588765800000|2020-05-06 11:50:00|1826.44|1826.44|1828.1|1828.1|1828.32|1828.32|1826.35|1826.35|0
1588766100000|2020-05-06 11:55:00|1828.02|1828.02|1827.85|1827.85|1828.02|1828.02|1826.91|1826.91|0
1588766400000|2020-05-06 12:00:00|1827.64|1827.64|1828.72|1828.72|1829.32|1829.32|1827.58|1827.58|0
1588766700000|2020-05-06 12:05:00|1828.82|1828.82|1829.37|1829.37|1829.74|1829.74|1828.04|1828.04|0
1588767000000|2020-05-06 12:10:00|1829.65|1829.65|1831.13|1831.13|1831.51|1831.51|1829.3|1829.3|0
1588767300000|2020-05-06 12:15:00|1831.08|1831.08|1828.11|1828.11|1832.11|1832.11|1828.01|1828.01|0
1588767600000|2020-05-06 12:20:00|1828.16|1828.16|1829.44|1829.44|1829.9|1829.9|1827.64|1827.64|0
1588767900000|2020-05-06 12:25:00|1829.42|1829.42|1830.36|1830.36|1830.77|1830.77|1829.31|1829.31|0
1588768200000|2020-05-06 12:30:00|1830.23|1830.23|1825.71|1825.71|1830.44|1830.44|1825.69|1825.69|0
1588768500000|2020-05-06 12:35:00|1825.9|1825.9|1825.54|1825.54|1826.26|1826.26|1824.62|1824.62|0
1588768800000|2020-05-06 12:40:00|1825.41|1825.41|1827.99|1827.99|1828.25|1828.25|1824.98|1824.98|0
1588769100000|2020-05-06 12:45:00|1827.87|1827.87|1830.19|1830.19|1830.89|1830.89|1827.87|1827.87|0
1588769400000|2020-05-06 12:50:00|1830.25|1830.25|1830.2|1830.2|1830.9|1830.9|1829.12|1829.12|0
1588769700000|2020-05-06 12:55:00|1830.45|1830.45|1830.67|1830.67|1831.05|1831.05|1830.04|1830.04|0
1588770000000|2020-05-06 13:00:00|1830.8|1830.8|1836.6|1836.6|1836.78|1836.78|1830.8|1830.8|0
1588770300000|2020-05-06 13:05:00|1836.79|1836.79|1838.03|1838.03|1838.33|1838.33|1836.08|1836.08|0
1588770600000|2020-05-06 13:10:00|1837.86|1837.86|1840.06|1840.06|1840.68|1840.68|1837.86|1837.86|0
1588770900000|2020-05-06 13:15:00|1839.94|1839.94|1836.91|1836.91|1840.39|1840.39|1836.91|1836.91|0
1588771200000|2020-05-06 13:20:00|1836.84|1836.84|1838.52|1838.52|1838.52|1838.52|1835.96|1835.96|0
1588771500000|2020-05-06 13:25:00|1838.57|1838.57|1836.65|1836.65|1838.99|1838.99|1835.25|1835.25|0
1588771800000|2020-05-06 13:30:00|1836.61|1836.61|1837.07|1837.07|1839.83|1839.83|1836.61|1836.61|0
1588772100000|2020-05-06 13:35:00|1836.9|1836.9|1835.72|1835.72|1837.28|1837.28|1835.64|1835.64|0
1588772400000|2020-05-06 13:40:00|1835.85|1835.85|1835.54|1835.54|1838.13|1838.13|1835.28|1835.28|0
1588772700000|2020-05-06 13:45:00|1835.63|1835.63|1838.41|1838.41|1839.01|1839.01|1835.63|1835.63|0
1588773000000|2020-05-06 13:50:00|1838.3|1838.3|1835.5|1835.5|1838.3|1838.3|1835.5|1835.5|0
1588773300000|2020-05-06 13:55:00|1835.35|1835.35|1829.04|1829.04|1835.35|1835.35|1828.54|1828.54|0
1588773600000|2020-05-06 14:00:00|1828.94|1828.94|1827.12|1827.12|1832.57|1832.57|1826.88|1826.88|0
1588773900000|2020-05-06 14:05:00|1827.17|1827.17|1829.88|1829.88|1830.73|1830.73|1827.17|1827.17|0
1588774200000|2020-05-06 14:10:00|1829.8|1829.8|1829.52|1829.52|1829.94|1829.94|1827.92|1827.92|0
1588774500000|2020-05-06 14:15:00|1829.58|1829.58|1830.93|1830.93|1832.61|1832.61|1829.26|1829.26|0
1588774800000|2020-05-06 14:20:00|1830.89|1830.89|1833.53|1833.53|1834.49|1834.49|1830.79|1830.79|0
1588775100000|2020-05-06 14:25:00|1833.45|1833.45|1836.54|1836.54|1836.94|1836.94|1833.28|1833.28|0
1588775400000|2020-05-06 14:30:00|1836.33|1836.33|1837.94|1837.94|1838.15|1838.15|1836.33|1836.33|0
1588775700000|2020-05-06 14:35:00|1838.04|1838.04|1833.07|1833.07|1838.14|1838.14|1833.07|1833.07|0
1588776000000|2020-05-06 14:40:00|1833.02|1833.02|1836.75|1836.75|1837.15|1837.15|1832.17|1832.17|0
1588776300000|2020-05-06 14:45:00|1836.79|1836.79|1839.79|1839.79|1839.79|1839.79|1836.79|1836.79|0
1588776600000|2020-05-06 14:50:00|1839.85|1839.85|1838.09|1838.09|1840.03|1840.03|1837.57|1837.57|0
1588776900000|2020-05-06 14:55:00|1837.96|1837.96|1835.33|1835.33|1839.37|1839.37|1834.7|1834.7|0
1588777200000|2020-05-06 15:00:00|1835.41|1835.41|1836.37|1836.37|1837.25|1837.25|1835.41|1835.41|0
1588777500000|2020-05-06 15:05:00|1836.41|1836.41|1835.37|1835.37|1837.25|1837.25|1833.32|1833.32|0
1588777800000|2020-05-06 15:10:00|1835.42|1835.42|1835.35|1835.35|1836.97|1836.97|1835.14|1835.14|0
1588778100000|2020-05-06 15:15:00|1835.31|1835.31|1832.31|1832.31|1835.52|1835.52|1832.27|1832.27|0
1588778400000|2020-05-06 15:20:00|1832.35|1832.35|1832.07|1832.07|1833.71|1833.71|1832.02|1832.02|0
1588778700000|2020-05-06 15:25:00|1831.99|1831.99|1833.22|1833.22|1833.62|1833.62|1830.77|1830.77|0
1588835700000|2020-05-07 07:15:00|1847.82|1847.82|1849.2|1849.2|1849.2|1849.2|1845.4|1845.4|0
1588836000000|2020-05-07 07:20:00|1849.39|1849.39|1851.42|1851.42|1851.42|1851.42|1847.05|1847.05|0
1588836300000|2020-05-07 07:25:00|1851.21|1851.21|1851.78|1851.78|1853.42|1853.42|1850.5|1850.5|0
1588836600000|2020-05-07 07:30:00|1851.88|1851.88|1854.23|1854.23|1855.13|1855.13|1851.58|1851.58|0
1588836900000|2020-05-07 07:35:00|1853.96|1853.96|1857.22|1857.22|1857.22|1857.22|1852.24|1852.24|0
1588837200000|2020-05-07 07:40:00|1857.69|1857.69|1859.48|1859.48|1860.08|1860.08|1857.09|1857.09|0
1588837500000|2020-05-07 07:45:00|1859.56|1859.56|1856.7|1856.7|1860.36|1860.36|1856.7|1856.7|0
1588837800000|2020-05-07 07:50:00|1856.61|1856.61|1855.52|1855.52|1856.79|1856.79|1855.01|1855.01|0
1588838100000|2020-05-07 07:55:00|1855.46|1855.46|1854.06|1854.06|1855.46|1855.46|1852.08|1852.08|0
1588838400000|2020-05-07 08:00:00|1854.15|1854.15|1856.51|1856.51|1857.87|1857.87|1853.98|1853.98|0
1588838700000|2020-05-07 08:05:00|1856.45|1856.45|1855.51|1855.51|1856.5|1856.5|1854.74|1854.74|0
1588839000000|2020-05-07 08:10:00|1855.39|1855.39|1853.6|1853.6|1856.37|1856.37|1853.5|1853.5|0
1588839300000|2020-05-07 08:15:00|1853.71|1853.71|1854.99|1854.99|1856.4|1856.4|1853.71|1853.71|0
1588839600000|2020-05-07 08:20:00|1854.8|1854.8|1855.84|1855.84|1856.27|1856.27|1853.89|1853.89|0
1588839900000|2020-05-07 08:25:00|1855.52|1855.52|1856.7|1856.7|1857.27|1857.27|1854.31|1854.31|0
1588840200000|2020-05-07 08:30:00|1857.52|1857.52|1854.32|1854.32|1857.58|1857.58|1854.13|1854.13|0
1588840500000|2020-05-07 08:35:00|1854.34|1854.34|1853.7|1853.7|1855.83|1855.83|1853.44|1853.44|0
1588840800000|2020-05-07 08:40:00|1853.83|1853.83|1852.17|1852.17|1853.83|1853.83|1852.17|1852.17|0
1588841100000|2020-05-07 08:45:00|1852.31|1852.31|1856.85|1856.85|1857.01|1857.01|1851.87|1851.87|0
1588841400000|2020-05-07 08:50:00|1856.9|1856.9|1855.76|1855.76|1857.18|1857.18|1855.76|1855.76|0
1588841700000|2020-05-07 08:55:00|1855.65|1855.65|1856.83|1856.83|1858.13|1858.13|1855.63|1855.63|0
1588842000000|2020-05-07 09:00:00|1856.87|1856.87|1859.03|1859.03|1859.03|1859.03|1856.87|1856.87|0
1588842300000|2020-05-07 09:05:00|1858.85|1858.85|1858.68|1858.68|1858.97|1858.97|1856.35|1856.35|0
1588842600000|2020-05-07 09:10:00|1858.6|1858.6|1858.64|1858.64|1859.42|1859.42|1858.49|1858.49|0
1588842900000|2020-05-07 09:15:00|1858.83|1858.83|1858.03|1858.03|1859.31|1859.31|1857.99|1857.99|0
1588843200000|2020-05-07 09:20:00|1858.19|1858.19|1861.23|1861.23|1861.29|1861.29|1857.87|1857.87|0
1588843500000|2020-05-07 09:25:00|1861.19|1861.19|1862.25|1862.25|1862.96|1862.96|1861.19|1861.19|0
1588843800000|2020-05-07 09:30:00|1862.2|1862.2|1862.68|1862.68|1863.2|1863.2|1861.21|1861.21|0
1588844100000|2020-05-07 09:35:00|1862.75|1862.75|1866.12|1866.12|1867.55|1867.55|1862.75|1862.75|0
1588844400000|2020-05-07 09:40:00|1866.17|1866.17|1869.35|1869.35|1869.72|1869.72|1866.09|1866.09|0
1588844700000|2020-05-07 09:45:00|1869.49|1869.49|1871.47|1871.47|1872.13|1872.13|1869.32|1869.32|0
1588845000000|2020-05-07 09:50:00|1871.53|1871.53|1872.17|1872.17|1873.44|1873.44|1871.53|1871.53|0
1588845300000|2020-05-07 09:55:00|1872.19|1872.19|1868.36|1868.36|1872.21|1872.21|1868.01|1868.01|0
1588845600000|2020-05-07 10:00:00|1868.41|1868.41|1868.04|1868.04|1868.55|1868.55|1867|1867|0
1588845900000|2020-05-07 10:05:00|1867.92|1867.92|1870.03|1870.03|1870.21|1870.21|1867.76|1867.76|0
1588846200000|2020-05-07 10:10:00|1870.22|1870.22|1867.79|1867.79|1870.6|1870.6|1866.78|1866.78|0
1588846500000|2020-05-07 10:15:00|1867.84|1867.84|1867.64|1867.64|1868.34|1868.34|1867.5|1867.5|0
1588846800000|2020-05-07 10:20:00|1867.58|1867.58|1865.21|1865.21|1867.64|1867.64|1865.21|1865.21|0
1588847100000|2020-05-07 10:25:00|1865.06|1865.06|1866.12|1866.12|1866.35|1866.35|1864.94|1864.94|0
1588847400000|2020-05-07 10:30:00|1866.16|1866.16|1866.31|1866.31|1866.93|1866.93|1865.67|1865.67|0
1588847700000|2020-05-07 10:35:00|1865.91|1865.91|1864.71|1864.71|1866.03|1866.03|1864.48|1864.48|0
1588848000000|2020-05-07 10:40:00|1864.6|1864.6|1866.41|1866.41|1866.41|1866.41|1864.49|1864.49|0
1588848300000|2020-05-07 10:45:00|1866.47|1866.47|1867.37|1867.37|1867.56|1867.56|1866.08|1866.08|0
1588848600000|2020-05-07 10:50:00|1867.49|1867.49|1867.42|1867.42|1868.52|1868.52|1867.32|1867.32|0
1588848900000|2020-05-07 10:55:00|1867.52|1867.52|1867.91|1867.91|1868.91|1868.91|1866.98|1866.98|0
1588849200000|2020-05-07 11:00:00|1867.65|1867.65|1867.36|1867.36|1868.89|1868.89|1865.53|1865.53|0
1588849500000|2020-05-07 11:05:00|1867.29|1867.29|1869.91|1869.91|1870.21|1870.21|1866.6|1866.6|0
1588849800000|2020-05-07 11:10:00|1870.16|1870.16|1875.26|1875.26|1875.4|1875.4|1870.16|1870.16|0
1588850100000|2020-05-07 11:15:00|1875.3|1875.3|1876.2|1876.2|1877.5|1877.5|1875.3|1875.3|0
1588850400000|2020-05-07 11:20:00|1876.25|1876.25|1875.57|1875.57|1876.35|1876.35|1875.46|1875.46|0
1588850700000|2020-05-07 11:25:00|1875.58|1875.58|1874.81|1874.81|1876.29|1876.29|1874.81|1874.81|0
1588851000000|2020-05-07 11:30:00|1874.88|1874.88|1876.69|1876.69|1876.69|1876.69|1874.75|1874.75|0
1588851300000|2020-05-07 11:35:00|1876.79|1876.79|1878.88|1878.88|1878.88|1878.88|1876.79|1876.79|0
1588851600000|2020-05-07 11:40:00|1878.9|1878.9|1882.04|1882.04|1882.24|1882.24|1878.82|1878.82|0
1588851900000|2020-05-07 11:45:00|1881.95|1881.95|1881.37|1881.37|1882.91|1882.91|1881.24|1881.24|0
1588852200000|2020-05-07 11:50:00|1881.29|1881.29|1880.04|1880.04|1881.69|1881.69|1880.04|1880.04|0
1588852500000|2020-05-07 11:55:00|1880.19|1880.19|1882.94|1882.94|1883.25|1883.25|1880.17|1880.17|0
1588852800000|2020-05-07 12:00:00|1882.92|1882.92|1879.18|1879.18|1882.92|1882.92|1879.18|1879.18|0
1588853100000|2020-05-07 12:05:00|1879.1|1879.1|1877.29|1877.29|1879.24|1879.24|1877.09|1877.09|0
1588853400000|2020-05-07 12:10:00|1877.19|1877.19|1879.84|1879.84|1880.15|1880.15|1876.97|1876.97|0
1588853700000|2020-05-07 12:15:00|1879.88|1879.88|1878.83|1878.83|1880.01|1880.01|1878.45|1878.45|0
1588854000000|2020-05-07 12:20:00|1878.81|1878.81|1882.24|1882.24|1882.51|1882.51|1878.16|1878.16|0
1588854300000|2020-05-07 12:25:00|1882.32|1882.32|1881.89|1881.89|1882.36|1882.36|1881.5|1881.5|0
1588854600000|2020-05-07 12:30:00|1881.84|1881.84|1879.13|1879.13|1882.23|1882.23|1879.13|1879.13|0
1588854900000|2020-05-07 12:35:00|1879.19|1879.19|1878.61|1878.61|1880.71|1880.71|1877.91|1877.91|0
1588855200000|2020-05-07 12:40:00|1878.57|1878.57|1880.62|1880.62|1880.62|1880.62|1877.97|1877.97|0
1588855500000|2020-05-07 12:45:00|1881.05|1881.05|1882.22|1882.22|1882.3|1882.3|1881.05|1881.05|0
1588855800000|2020-05-07 12:50:00|1882.12|1882.12|1878.61|1878.61|1882.12|1882.12|1878.37|1878.37|0
1588856100000|2020-05-07 12:55:00|1878.56|1878.56|1879.85|1879.85|1879.99|1879.99|1878.56|1878.56|0
1588856400000|2020-05-07 13:00:00|1879.98|1879.98|1881.99|1881.99|1882.67|1882.67|1879.77|1879.77|0
1588856700000|2020-05-07 13:05:00|1881.95|1881.95|1882.35|1882.35|1883.37|1883.37|1880.56|1880.56|0
1588857000000|2020-05-07 13:10:00|1882.3|1882.3|1882.1|1882.1|1883.56|1883.56|1882.1|1882.1|0
1588857300000|2020-05-07 13:15:00|1882.04|1882.04|1882.27|1882.27|1882.46|1882.46|1881.4|1881.4|0
1588857600000|2020-05-07 13:20:00|1882.38|1882.38|1882.47|1882.47|1883.74|1883.74|1882.17|1882.17|0
1588857900000|2020-05-07 13:25:00|1882.58|1882.58|1882.03|1882.03|1882.86|1882.86|1881.19|1881.19|0
1588858200000|2020-05-07 13:30:00|1882.08|1882.08|1887.91|1887.91|1888.13|1888.13|1882.08|1882.08|0
1588858500000|2020-05-07 13:35:00|1887.86|1887.86|1887.67|1887.67|1888.62|1888.62|1885.85|1885.85|0
1588858800000|2020-05-07 13:40:00|1887.89|1887.89|1890.68|1890.68|1891.09|1891.09|1887.85|1887.85|0
1588859100000|2020-05-07 13:45:00|1890.77|1890.77|1889.53|1889.53|1891.53|1891.53|1889.53|1889.53|0
1588859400000|2020-05-07 13:50:00|1889.32|1889.32|1890.08|1890.08|1890.19|1890.19|1887.62|1887.62|0
1588859700000|2020-05-07 13:55:00|1889.97|1889.97|1891.05|1891.05|1893.33|1893.33|1889.62|1889.62|0
1588860000000|2020-05-07 14:00:00|1891|1891|1890.13|1890.13|1891.27|1891.27|1889.65|1889.65|0
1588860300000|2020-05-07 14:05:00|1890.21|1890.21|1892.05|1892.05|1892.05|1892.05|1888.63|1888.63|0
1588860600000|2020-05-07 14:10:00|1892.18|1892.18|1893.46|1893.46|1893.81|1893.81|1892.05|1892.05|0
1588860900000|2020-05-07 14:15:00|1893.5|1893.5|1897.03|1897.03|1897.09|1897.09|1892.73|1892.73|0
1588861200000|2020-05-07 14:20:00|1897.29|1897.29|1894.83|1894.83|1897.88|1897.88|1894.56|1894.56|0
1588861500000|2020-05-07 14:25:00|1894.65|1894.65|1895.95|1895.95|1896.61|1896.61|1894.35|1894.35|0
1588861800000|2020-05-07 14:30:00|1895.88|1895.88|1895.47|1895.47|1896.4|1896.4|1895.08|1895.08|0
1588862100000|2020-05-07 14:35:00|1895.53|1895.53|1896.9|1896.9|1897.25|1897.25|1894.44|1894.44|0
1588862400000|2020-05-07 14:40:00|1896.84|1896.84|1898.09|1898.09|1899.45|1899.45|1896.84|1896.84|0
1588862700000|2020-05-07 14:45:00|1898.13|1898.13|1896|1896|1898.88|1898.88|1895.46|1895.46|0
1588863000000|2020-05-07 14:50:00|1896.09|1896.09|1896.84|1896.84|1898.33|1898.33|1896.02|1896.02|0
1588863300000|2020-05-07 14:55:00|1897.16|1897.16|1896.26|1896.26|1898.1|1898.1|1893.92|1893.92|0
1588863600000|2020-05-07 15:00:00|1896.32|1896.32|1899.12|1899.12|1899.31|1899.31|1896.32|1896.32|0
1588863900000|2020-05-07 15:05:00|1899.17|1899.17|1901.22|1901.22|1902.85|1902.85|1898.43|1898.43|0
1588864200000|2020-05-07 15:10:00|1901.17|1901.17|1900.49|1900.49|1902.69|1902.69|1900.17|1900.17|0
1588864500000|2020-05-07 15:15:00|1900.44|1900.44|1903.95|1903.95|1903.95|1903.95|1900.12|1900.12|0
1588864800000|2020-05-07 15:20:00|1903.77|1903.77|1900.79|1900.79|1903.9|1903.9|1900.48|1900.48|0
1588865100000|2020-05-07 15:25:00|1900.54|1900.54|1904.49|1904.49|1904.49|1904.49|1899.98|1899.98|0
1589181300000|2020-05-11 07:15:00|1929.16|1929.16|1929.78|1929.78|1931.15|1931.15|1925.47|1925.47|0
1589181600000|2020-05-11 07:20:00|1929.46|1929.46|1931.98|1931.98|1932.46|1932.46|1923.81|1923.81|0
1589181900000|2020-05-11 07:25:00|1932.51|1932.51|1933.22|1933.22|1934.79|1934.79|1929.81|1929.81|0
1589182200000|2020-05-11 07:30:00|1932.97|1932.97|1925.13|1925.13|1934.55|1934.55|1925.13|1925.13|0
1589182500000|2020-05-11 07:35:00|1925.35|1925.35|1925.9|1925.9|1926.8|1926.8|1923.57|1923.57|0
1589182800000|2020-05-11 07:40:00|1925.86|1925.86|1919.34|1919.34|1925.86|1925.86|1918.43|1918.43|0
1589183100000|2020-05-11 07:45:00|1919.54|1919.54|1919|1919|1920.46|1920.46|1918.61|1918.61|0
1589183400000|2020-05-11 07:50:00|1919.09|1919.09|1920.83|1920.83|1922.61|1922.61|1918.97|1918.97|0
1589183700000|2020-05-11 07:55:00|1920.97|1920.97|1918.67|1918.67|1922.58|1922.58|1918.67|1918.67|0
1589184000000|2020-05-11 08:00:00|1918.56|1918.56|1917.37|1917.37|1918.56|1918.56|1917.11|1917.11|0
1589184300000|2020-05-11 08:05:00|1917.57|1917.57|1915.67|1915.67|1917.57|1917.57|1915.58|1915.58|0
1589184600000|2020-05-11 08:10:00|1915.54|1915.54|1915.89|1915.89|1917.71|1917.71|1915.22|1915.22|0
1589184900000|2020-05-11 08:15:00|1915.99|1915.99|1913.84|1913.84|1916.24|1916.24|1913.49|1913.49|0
1589185200000|2020-05-11 08:20:00|1913.78|1913.78|1915.01|1915.01|1915.64|1915.64|1913.78|1913.78|0
1589185500000|2020-05-11 08:25:00|1915.17|1915.17|1914.59|1914.59|1915.57|1915.57|1914.36|1914.36|0
1589185800000|2020-05-11 08:30:00|1914.61|1914.61|1915.85|1915.85|1915.94|1915.94|1914.42|1914.42|0
1589186100000|2020-05-11 08:35:00|1915.79|1915.79|1912.14|1912.14|1915.96|1915.96|1911.89|1911.89|0
1589186400000|2020-05-11 08:40:00|1912.26|1912.26|1909.79|1909.79|1912.43|1912.43|1909.79|1909.79|0
1589186700000|2020-05-11 08:45:00|1909.74|1909.74|1907.08|1907.08|1909.74|1909.74|1906.63|1906.63|0
1589187000000|2020-05-11 08:50:00|1907.18|1907.18|1907.77|1907.77|1908.29|1908.29|1906.61|1906.61|0
1589187300000|2020-05-11 08:55:00|1907.72|1907.72|1910.09|1910.09|1910.83|1910.83|1907.65|1907.65|0
1589187600000|2020-05-11 09:00:00|1909.97|1909.97|1902.24|1902.24|1909.97|1909.97|1902.05|1902.05|0
1589187900000|2020-05-11 09:05:00|1902.2|1902.2|1901.25|1901.25|1903.28|1903.28|1901.01|1901.01|0
1589188200000|2020-05-11 09:10:00|1901.5|1901.5|1900.13|1900.13|1901.71|1901.71|1898.54|1898.54|0
1589188500000|2020-05-11 09:15:00|1900.3|1900.3|1903.28|1903.28|1904.59|1904.59|1899.74|1899.74|0
1589188800000|2020-05-11 09:20:00|1903.29|1903.29|1905.69|1905.69|1905.94|1905.94|1902.68|1902.68|0
1589189100000|2020-05-11 09:25:00|1905.65|1905.65|1900.89|1900.89|1905.73|1905.73|1900.89|1900.89|0
1589189400000|2020-05-11 09:30:00|1901.05|1901.05|1901.54|1901.54|1901.95|1901.95|1900.49|1900.49|0
1589189700000|2020-05-11 09:35:00|1901.46|1901.46|1898.01|1898.01|1901.46|1901.46|1897.89|1897.89|0
1589190000000|2020-05-11 09:40:00|1898.12|1898.12|1900.39|1900.39|1900.44|1900.44|1898.12|1898.12|0
1589190300000|2020-05-11 09:45:00|1900.3|1900.3|1901.46|1901.46|1901.46|1901.46|1899.23|1899.23|0
1589190600000|2020-05-11 09:50:00|1901.6|1901.6|1903.61|1903.61|1904.19|1904.19|1901.56|1901.56|0
1589190900000|2020-05-11 09:55:00|1903.64|1903.64|1902.98|1902.98|1904.51|1904.51|1902.87|1902.87|0
1589191200000|2020-05-11 10:00:00|1902.84|1902.84|1901.6|1901.6|1902.89|1902.89|1901.51|1901.51|0
1589191500000|2020-05-11 10:05:00|1901.69|1901.69|1901.49|1901.49|1903.33|1903.33|1901.08|1901.08|0
1589191800000|2020-05-11 10:10:00|1901.47|1901.47|1899.19|1899.19|1901.91|1901.91|1899.19|1899.19|0
1589192100000|2020-05-11 10:15:00|1898.76|1898.76|1896.42|1896.42|1898.76|1898.76|1895.8|1895.8|0
1589192400000|2020-05-11 10:20:00|1896.48|1896.48|1895.83|1895.83|1896.84|1896.84|1895.48|1895.48|0
1589192700000|2020-05-11 10:25:00|1895.77|1895.77|1898.54|1898.54|1898.71|1898.71|1895.67|1895.67|0
1589193000000|2020-05-11 10:30:00|1898.37|1898.37|1901.23|1901.23|1901.23|1901.23|1896.82|1896.82|0
1589193300000|2020-05-11 10:35:00|1901.27|1901.27|1902.98|1902.98|1904.36|1904.36|1901.27|1901.27|0
1589193600000|2020-05-11 10:40:00|1903.09|1903.09|1904.38|1904.38|1904.48|1904.48|1902.92|1902.92|0
1589193900000|2020-05-11 10:45:00|1904.48|1904.48|1901.66|1901.66|1904.91|1904.91|1901.66|1901.66|0
1589194200000|2020-05-11 10:50:00|1901.7|1901.7|1901.76|1901.76|1901.95|1901.95|1900.22|1900.22|0
1589194500000|2020-05-11 10:55:00|1901.64|1901.64|1902.85|1902.85|1902.85|1902.85|1900.53|1900.53|0
1589194800000|2020-05-11 11:00:00|1903.01|1903.01|1900.5|1900.5|1904.56|1904.56|1900.42|1900.42|0
1589195100000|2020-05-11 11:05:00|1900.76|1900.76|1904.22|1904.22|1905.99|1905.99|1900.76|1900.76|0
1589195400000|2020-05-11 11:10:00|1904.12|1904.12|1903.4|1903.4|1904.33|1904.33|1902.69|1902.69|0
1589195700000|2020-05-11 11:15:00|1903.28|1903.28|1902.6|1902.6|1903.37|1903.37|1901.85|1901.85|0
1589196000000|2020-05-11 11:20:00|1902.43|1902.43|1900.49|1900.49|1902.43|1902.43|1899.66|1899.66|0
1589196300000|2020-05-11 11:25:00|1900.68|1900.68|1903.81|1903.81|1903.81|1903.81|1900.63|1900.63|0
1589196600000|2020-05-11 11:30:00|1903.62|1903.62|1904.52|1904.52|1904.79|1904.79|1903.31|1903.31|0
1589196900000|2020-05-11 11:35:00|1904.33|1904.33|1904.71|1904.71|1904.89|1904.89|1903.67|1903.67|0
1589197200000|2020-05-11 11:40:00|1904.9|1904.9|1901.4|1901.4|1905.64|1905.64|1901.4|1901.4|0
1589197500000|2020-05-11 11:45:00|1901.19|1901.19|1902.17|1902.17|1902.48|1902.48|1900.16|1900.16|0
1589197800000|2020-05-11 11:50:00|1902.16|1902.16|1903.22|1903.22|1903.22|1903.22|1900.22|1900.22|0
1589198100000|2020-05-11 11:55:00|1903.24|1903.24|1901.83|1901.83|1904.66|1904.66|1901.83|1901.83|0
1589198400000|2020-05-11 12:00:00|1901.89|1901.89|1906.48|1906.48|1906.48|1906.48|1901.89|1901.89|0
1589198700000|2020-05-11 12:05:00|1906.55|1906.55|1907.14|1907.14|1907.85|1907.85|1905.76|1905.76|0
1589199000000|2020-05-11 12:10:00|1907.1|1907.1|1907.06|1907.06|1907.42|1907.42|1905.92|1905.92|0
1589199300000|2020-05-11 12:15:00|1907.08|1907.08|1905.72|1905.72|1907.08|1907.08|1905.17|1905.17|0
1589199600000|2020-05-11 12:20:00|1905.59|1905.59|1907.98|1907.98|1907.98|1907.98|1904.7|1904.7|0
1589199900000|2020-05-11 12:25:00|1907.66|1907.66|1902.79|1902.79|1908.01|1908.01|1902.79|1902.79|0
1589200200000|2020-05-11 12:30:00|1902.5|1902.5|1903.53|1903.53|1903.53|1903.53|1902.32|1902.32|0
1589200500000|2020-05-11 12:35:00|1903.65|1903.65|1901.43|1901.43|1903.78|1903.78|1901.01|1901.01|0
1589200800000|2020-05-11 12:40:00|1901.5|1901.5|1901.28|1901.28|1903.19|1903.19|1901.28|1901.28|0
1589201100000|2020-05-11 12:45:00|1901.42|1901.42|1899.81|1899.81|1901.44|1901.44|1898.66|1898.66|0
1589201400000|2020-05-11 12:50:00|1899.94|1899.94|1899.42|1899.42|1900.43|1900.43|1898.01|1898.01|0
1589201700000|2020-05-11 12:55:00|1899.5|1899.5|1901.89|1901.89|1902.02|1902.02|1899.31|1899.31|0
1589202000000|2020-05-11 13:00:00|1901.92|1901.92|1904.74|1904.74|1906.44|1906.44|1901.86|1901.86|0
1589202300000|2020-05-11 13:05:00|1905.06|1905.06|1905.15|1905.15|1905.9|1905.9|1904.24|1904.24|0
1589202600000|2020-05-11 13:10:00|1905.18|1905.18|1902.44|1902.44|1905.37|1905.37|1901.77|1901.77|0
1589202900000|2020-05-11 13:15:00|1902.34|1902.34|1902.31|1902.31|1903.46|1903.46|1901.39|1901.39|0
1589203200000|2020-05-11 13:20:00|1902.45|1902.45|1902.52|1902.52|1903.62|1903.62|1902.17|1902.17|0
1589203500000|2020-05-11 13:25:00|1902.56|1902.56|1902.73|1902.73|1903.75|1903.75|1901.58|1901.58|0
1589203800000|2020-05-11 13:30:00|1902.54|1902.54|1900.83|1900.83|1902.87|1902.87|1900.18|1900.18|0
1589204100000|2020-05-11 13:35:00|1900.89|1900.89|1897.36|1897.36|1900.89|1900.89|1896.93|1896.93|0
1589204400000|2020-05-11 13:40:00|1897.23|1897.23|1896.3|1896.3|1897.23|1897.23|1894.91|1894.91|0
1589204700000|2020-05-11 13:45:00|1896.37|1896.37|1897.22|1897.22|1897.62|1897.62|1896.32|1896.32|0
1589205000000|2020-05-11 13:50:00|1897.34|1897.34|1899.83|1899.83|1900.53|1900.53|1897.11|1897.11|0
1589205300000|2020-05-11 13:55:00|1899.88|1899.88|1895.77|1895.77|1900.27|1900.27|1895.75|1895.75|0
1589205600000|2020-05-11 14:00:00|1895.93|1895.93|1900.91|1900.91|1900.98|1900.98|1895.93|1895.93|0
1589205900000|2020-05-11 14:05:00|1901.23|1901.23|1897.51|1897.51|1901.5|1901.5|1897.3|1897.3|0
1589206200000|2020-05-11 14:10:00|1897.6|1897.6|1898.35|1898.35|1899.95|1899.95|1897.6|1897.6|0
1589206500000|2020-05-11 14:15:00|1898.39|1898.39|1897.54|1897.54|1898.64|1898.64|1896.47|1896.47|0
1589206800000|2020-05-11 14:20:00|1897.67|1897.67|1896.99|1896.99|1898.22|1898.22|1896.75|1896.75|0
1589207100000|2020-05-11 14:25:00|1896.84|1896.84|1900.09|1900.09|1900.8|1900.8|1896.84|1896.84|0
1589207400000|2020-05-11 14:30:00|1900.04|1900.04|1900.12|1900.12|1900.21|1900.21|1898.35|1898.35|0
1589207700000|2020-05-11 14:35:00|1900.28|1900.28|1898.55|1898.55|1900.94|1900.94|1897.7|1897.7|0
1589208000000|2020-05-11 14:40:00|1898.59|1898.59|1900.6|1900.6|1900.8|1900.8|1898.59|1898.59|0
1589208300000|2020-05-11 14:45:00|1900.64|1900.64|1901.93|1901.93|1902.53|1902.53|1899.9|1899.9|0
1589208600000|2020-05-11 14:50:00|1901.98|1901.98|1899.12|1899.12|1901.98|1901.98|1899.07|1899.07|0
1589208900000|2020-05-11 14:55:00|1899.15|1899.15|1900.16|1900.16|1900.16|1900.16|1898.68|1898.68|0
1589209200000|2020-05-11 15:00:00|1900.23|1900.23|1902.67|1902.67|1902.97|1902.97|1899.76|1899.76|0
1589209500000|2020-05-11 15:05:00|1902.72|1902.72|1907.37|1907.37|1907.37|1907.37|1902.5|1902.5|0
1589209800000|2020-05-11 15:10:00|1907.31|1907.31|1908.06|1908.06|1908.68|1908.68|1907.22|1907.22|0
1589210100000|2020-05-11 15:15:00|1908.12|1908.12|1912.31|1912.31|1912.61|1912.61|1907.87|1907.87|0
1589210400000|2020-05-11 15:20:00|1912.23|1912.23|1909.33|1909.33|1912.31|1912.31|1908.96|1908.96|0
1589210700000|2020-05-11 15:25:00|1909.42|1909.42|1912.22|1912.22|1913.94|1913.94|1908.68|1908.68|0
1589267700000|2020-05-12 07:15:00|1920.9|1920.9|1926.98|1926.98|1927.19|1927.19|1919.02|1919.02|0
1589268000000|2020-05-12 07:20:00|1926.71|1926.71|1923.13|1923.13|1928.53|1928.53|1922.69|1922.69|0
1589268300000|2020-05-12 07:25:00|1923.08|1923.08|1922.92|1922.92|1924.64|1924.64|1921.37|1921.37|0
1589268600000|2020-05-12 07:30:00|1923.17|1923.17|1917.37|1917.37|1923.19|1923.19|1916.8|1916.8|0
1589268900000|2020-05-12 07:35:00|1917.41|1917.41|1915|1915|1918|1918|1913.18|1913.18|0
1589269200000|2020-05-12 07:40:00|1915.21|1915.21|1914.25|1914.25|1916.41|1916.41|1913.9|1913.9|0
1589269500000|2020-05-12 07:45:00|1914.16|1914.16|1921.44|1921.44|1921.7|1921.7|1914.03|1914.03|0
1589269800000|2020-05-12 07:50:00|1921.49|1921.49|1914.35|1914.35|1923.01|1923.01|1914.23|1914.23|0
1589270100000|2020-05-12 07:55:00|1914.55|1914.55|1914.39|1914.39|1915.9|1915.9|1913.86|1913.86|0
1589270400000|2020-05-12 08:00:00|1914.47|1914.47|1910.3|1910.3|1914.68|1914.68|1909.87|1909.87|0
1589270700000|2020-05-12 08:05:00|1910.11|1910.11|1912.71|1912.71|1912.76|1912.76|1910.04|1910.04|0
1589271000000|2020-05-12 08:10:00|1912.97|1912.97|1913.12|1913.12|1914.53|1914.53|1912.6|1912.6|0
1589271300000|2020-05-12 08:15:00|1913.24|1913.24|1915.53|1915.53|1915.88|1915.88|1913.24|1913.24|0
1589271600000|2020-05-12 08:20:00|1915.45|1915.45|1914.7|1914.7|1915.47|1915.47|1911.79|1911.79|0
1589271900000|2020-05-12 08:25:00|1914.66|1914.66|1912.32|1912.32|1915.09|1915.09|1911.3|1911.3|0
1589272200000|2020-05-12 08:30:00|1912.11|1912.11|1914.85|1914.85|1915.37|1915.37|1911.59|1911.59|0
1589272500000|2020-05-12 08:35:00|1915.03|1915.03|1915.7|1915.7|1917.36|1917.36|1914.68|1914.68|0
1589272800000|2020-05-12 08:40:00|1915.66|1915.66|1914.54|1914.54|1916.97|1916.97|1914.3|1914.3|0
1589273100000|2020-05-12 08:45:00|1914.56|1914.56|1916.09|1916.09|1916.18|1916.18|1914.56|1914.56|0
1589273400000|2020-05-12 08:50:00|1916.49|1916.49|1917|1917|1918.04|1918.04|1916.19|1916.19|0
1589273700000|2020-05-12 08:55:00|1916.68|1916.68|1915.48|1915.48|1917.27|1917.27|1915.48|1915.48|0
1589274000000|2020-05-12 09:00:00|1915.42|1915.42|1913.24|1913.24|1916.29|1916.29|1913.13|1913.13|0
1589274300000|2020-05-12 09:05:00|1913.18|1913.18|1912.87|1912.87|1913.61|1913.61|1911.21|1911.21|0
1589274600000|2020-05-12 09:10:00|1912.95|1912.95|1916.96|1916.96|1917.48|1917.48|1912.7|1912.7|0
1589274900000|2020-05-12 09:15:00|1916.92|1916.92|1914.91|1914.91|1916.92|1916.92|1913.41|1913.41|0
1589275200000|2020-05-12 09:20:00|1914.83|1914.83|1915.47|1915.47|1917.15|1917.15|1914.77|1914.77|0
1589275500000|2020-05-12 09:25:00|1915.64|1915.64|1916.15|1916.15|1917.22|1917.22|1914.92|1914.92|0
1589275800000|2020-05-12 09:30:00|1916.22|1916.22|1915.68|1915.68|1916.29|1916.29|1914.84|1914.84|0
1589276100000|2020-05-12 09:35:00|1915.96|1915.96|1907.81|1907.81|1916.01|1916.01|1906.43|1906.43|0
1589276400000|2020-05-12 09:40:00|1907.64|1907.64|1904.18|1904.18|1907.79|1907.79|1903.12|1903.12|0
1589276700000|2020-05-12 09:45:00|1904.05|1904.05|1905.48|1905.48|1905.72|1905.72|1903.12|1903.12|0
1589277000000|2020-05-12 09:50:00|1905.53|1905.53|1907.02|1907.02|1908.41|1908.41|1905.13|1905.13|0
1589277300000|2020-05-12 09:55:00|1907.06|1907.06|1905.5|1905.5|1908.61|1908.61|1905.43|1905.43|0
1589277600000|2020-05-12 10:00:00|1905.42|1905.42|1902.69|1902.69|1906.48|1906.48|1902.69|1902.69|0
1589277900000|2020-05-12 10:05:00|1902.71|1902.71|1906.01|1906.01|1906.41|1906.41|1902.35|1902.35|0
1589278200000|2020-05-12 10:10:00|1905.87|1905.87|1907.8|1907.8|1908.39|1908.39|1905.87|1905.87|0
1589278500000|2020-05-12 10:15:00|1907.64|1907.64|1910.91|1910.91|1911.68|1911.68|1907.61|1907.61|0
1589278800000|2020-05-12 10:20:00|1910.95|1910.95|1910.79|1910.79|1911.1|1911.1|1909.84|1909.84|0
1589279100000|2020-05-12 10:25:00|1910.92|1910.92|1909.59|1909.59|1911.36|1911.36|1909.53|1909.53|0
1589279400000|2020-05-12 10:30:00|1909.55|1909.55|1908.66|1908.66|1910.07|1910.07|1908.43|1908.43|0
1589279700000|2020-05-12 10:35:00|1908.6|1908.6|1903.99|1903.99|1908.95|1908.95|1903.99|1903.99|0
1589280000000|2020-05-12 10:40:00|1903.94|1903.94|1903.99|1903.99|1905.7|1905.7|1903.62|1903.62|0
1589280300000|2020-05-12 10:45:00|1903.95|1903.95|1902.06|1902.06|1904.06|1904.06|1901.46|1901.46|0
1589280600000|2020-05-12 10:50:00|1902.21|1902.21|1902.87|1902.87|1903.69|1903.69|1902.15|1902.15|0
1589280900000|2020-05-12 10:55:00|1902.91|1902.91|1906.07|1906.07|1906.07|1906.07|1902.91|1902.91|0
1589281200000|2020-05-12 11:00:00|1906.4|1906.4|1901.75|1901.75|1906.5|1906.5|1901.31|1901.31|0
1589281500000|2020-05-12 11:05:00|1901.69|1901.69|1902.68|1902.68|1903.59|1903.59|1901.69|1901.69|0
1589281800000|2020-05-12 11:10:00|1902.72|1902.72|1903.06|1903.06|1903.43|1903.43|1901.21|1901.21|0
1589282100000|2020-05-12 11:15:00|1902.87|1902.87|1903.84|1903.84|1904.01|1904.01|1902.71|1902.71|0
1589282400000|2020-05-12 11:20:00|1903.76|1903.76|1906.48|1906.48|1906.48|1906.48|1903.46|1903.46|0
1589282700000|2020-05-12 11:25:00|1906.5|1906.5|1908.46|1908.46|1908.46|1908.46|1905.94|1905.94|0
1589283000000|2020-05-12 11:30:00|1908.56|1908.56|1907.75|1907.75|1908.56|1908.56|1906.29|1906.29|0
1589283300000|2020-05-12 11:35:00|1907.8|1907.8|1907.19|1907.19|1908.31|1908.31|1906.8|1906.8|0
1589283600000|2020-05-12 11:40:00|1907.4|1907.4|1906.96|1906.96|1907.82|1907.82|1906.88|1906.88|0
1589283900000|2020-05-12 11:45:00|1906.99|1906.99|1907.46|1907.46|1907.65|1907.65|1906.41|1906.41|0
1589284200000|2020-05-12 11:50:00|1907.14|1907.14|1907.2|1907.2|1908.79|1908.79|1907.11|1907.11|0
1589284500000|2020-05-12 11:55:00|1907.28|1907.28|1907.42|1907.42|1908.57|1908.57|1906.97|1906.97|0
1589284800000|2020-05-12 12:00:00|1907.55|1907.55|1906.05|1906.05|1907.71|1907.71|1905.9|1905.9|0
1589285100000|2020-05-12 12:05:00|1906.1|1906.1|1907.2|1907.2|1908.43|1908.43|1906.1|1906.1|0
1589285400000|2020-05-12 12:10:00|1907.27|1907.27|1908.17|1908.17|1908.23|1908.23|1907.27|1907.27|0
1589285700000|2020-05-12 12:15:00|1908.11|1908.11|1908.41|1908.41|1908.91|1908.91|1907.76|1907.76|0
1589286000000|2020-05-12 12:20:00|1908.46|1908.46|1908.58|1908.58|1908.81|1908.81|1906.69|1906.69|0
1589286300000|2020-05-12 12:25:00|1908.52|1908.52|1908.06|1908.06|1909.33|1909.33|1907.54|1907.54|0
1589286600000|2020-05-12 12:30:00|1908|1908|1905.55|1905.55|1908|1908|1905.55|1905.55|0
1589286900000|2020-05-12 12:35:00|1905.68|1905.68|1906.59|1906.59|1907.58|1907.58|1905.28|1905.28|0
1589287200000|2020-05-12 12:40:00|1906.8|1906.8|1911.64|1911.64|1912.18|1912.18|1906.8|1906.8|0
1589287500000|2020-05-12 12:45:00|1911.49|1911.49|1915.26|1915.26|1915.26|1915.26|1911.44|1911.44|0
1589287800000|2020-05-12 12:50:00|1915.34|1915.34|1916.14|1916.14|1916.29|1916.29|1914.6|1914.6|0
1589288100000|2020-05-12 12:55:00|1915.84|1915.84|1918.79|1918.79|1918.79|1918.79|1915.64|1915.64|0
1589288400000|2020-05-12 13:00:00|1918.82|1918.82|1918.02|1918.02|1918.82|1918.82|1917.11|1917.11|0
1589288700000|2020-05-12 13:05:00|1918.07|1918.07|1918.33|1918.33|1918.89|1918.89|1918|1918|0
1589289000000|2020-05-12 13:10:00|1918.07|1918.07|1919.38|1919.38|1919.79|1919.79|1918.07|1918.07|0
1589289300000|2020-05-12 13:15:00|1919.35|1919.35|1919.34|1919.34|1919.35|1919.35|1917.9|1917.9|0
1589289600000|2020-05-12 13:20:00|1918.97|1918.97|1922.45|1922.45|1922.45|1922.45|1918.89|1918.89|0
1589289900000|2020-05-12 13:25:00|1922.6|1922.6|1922.37|1922.37|1924.74|1924.74|1921.91|1921.91|0
1589290200000|2020-05-12 13:30:00|1922.42|1922.42|1924.05|1924.05|1924.05|1924.05|1920.71|1920.71|0
1589290500000|2020-05-12 13:35:00|1924.22|1924.22|1923.66|1923.66|1925.09|1925.09|1922.74|1922.74|0
1589290800000|2020-05-12 13:40:00|1923.61|1923.61|1922.35|1922.35|1924.36|1924.36|1922.35|1922.35|0
1589291100000|2020-05-12 13:45:00|1922.22|1922.22|1918.46|1918.46|1922.22|1922.22|1917.53|1917.53|0
1589291400000|2020-05-12 13:50:00|1918.56|1918.56|1915.07|1915.07|1918.9|1918.9|1914.83|1914.83|0
1589291700000|2020-05-12 13:55:00|1915.15|1915.15|1920.03|1920.03|1920.11|1920.11|1914.18|1914.18|0
1589292000000|2020-05-12 14:00:00|1920.16|1920.16|1923.4|1923.4|1923.4|1923.4|1920.16|1920.16|0
1589292300000|2020-05-12 14:05:00|1923.45|1923.45|1921.09|1921.09|1923.64|1923.64|1921.02|1921.02|0
1589292600000|2020-05-12 14:10:00|1921.3|1921.3|1920.89|1920.89|1922.07|1922.07|1919.17|1919.17|0
1589292900000|2020-05-12 14:15:00|1920.93|1920.93|1923.59|1923.59|1923.97|1923.97|1920.93|1920.93|0
1589293200000|2020-05-12 14:20:00|1923.85|1923.85|1922.11|1922.11|1924.01|1924.01|1921.47|1921.47|0
1589293500000|2020-05-12 14:25:00|1922.16|1922.16|1921.35|1921.35|1922.39|1922.39|1919.82|1919.82|0
1589293800000|2020-05-12 14:30:00|1921.4|1921.4|1919.98|1919.98|1922.75|1922.75|1919.28|1919.28|0
1589294100000|2020-05-12 14:35:00|1919.73|1919.73|1917.81|1917.81|1920.7|1920.7|1917.75|1917.75|0
1589294400000|2020-05-12 14:40:00|1917.79|1917.79|1917.53|1917.53|1919.09|1919.09|1916.56|1916.56|0
1589294700000|2020-05-12 14:45:00|1917.59|1917.59|1914.93|1914.93|1918.17|1918.17|1914.79|1914.79|0
1589295000000|2020-05-12 14:50:00|1914.79|1914.79|1917.68|1917.68|1917.72|1917.72|1914.67|1914.67|0
1589295300000|2020-05-12 14:55:00|1917.46|1917.46|1920.89|1920.89|1921.99|1921.99|1917.21|1917.21|0
1589295600000|2020-05-12 15:00:00|1920.95|1920.95|1918.89|1918.89|1920.95|1920.95|1916.81|1916.81|0
1589295900000|2020-05-12 15:05:00|1918.79|1918.79|1920.66|1920.66|1920.74|1920.74|1918.31|1918.31|0
1589296200000|2020-05-12 15:10:00|1920.7|1920.7|1917.35|1917.35|1920.74|1920.74|1917.32|1917.32|0
1589296500000|2020-05-12 15:15:00|1917.31|1917.31|1913.77|1913.77|1917.31|1917.31|1913.77|1913.77|0
1589296800000|2020-05-12 15:20:00|1913.81|1913.81|1915.18|1915.18|1916.82|1916.82|1913.4|1913.4|0
1589297100000|2020-05-12 15:25:00|1915.25|1915.25|1913.95|1913.95|1915.89|1915.89|1913.36|1913.36|0
1589354100000|2020-05-13 07:15:00|1891.86|1891.86|1887.95|1887.95|1892.43|1892.43|1887.07|1887.07|0
1589354400000|2020-05-13 07:20:00|1887.87|1887.87|1886.87|1886.87|1888.46|1888.46|1884.4|1884.4|0
1589354700000|2020-05-13 07:25:00|1886.83|1886.83|1878.13|1878.13|1886.83|1886.83|1877.93|1877.93|0
1589355000000|2020-05-13 07:30:00|1878.3|1878.3|1875.63|1875.63|1878.48|1878.48|1874.56|1874.56|0
1589355300000|2020-05-13 07:35:00|1876.03|1876.03|1871.64|1871.64|1876.03|1876.03|1870.85|1870.85|0
1589355600000|2020-05-13 07:40:00|1871.59|1871.59|1877.84|1877.84|1877.84|1877.84|1871.26|1871.26|0
1589355900000|2020-05-13 07:45:00|1877.9|1877.9|1882.94|1882.94|1883.03|1883.03|1877.9|1877.9|0
1589356200000|2020-05-13 07:50:00|1883.19|1883.19|1883.11|1883.11|1884.93|1884.93|1882.5|1882.5|0
1589356500000|2020-05-13 07:55:00|1883.24|1883.24|1880.23|1880.23|1883.32|1883.32|1878.78|1878.78|0
1589356800000|2020-05-13 08:00:00|1880.15|1880.15|1877.84|1877.84|1880.19|1880.19|1877.06|1877.06|0
1589357100000|2020-05-13 08:05:00|1878.07|1878.07|1884.55|1884.55|1884.84|1884.84|1878.07|1878.07|0
1589357400000|2020-05-13 08:10:00|1884.43|1884.43|1883.57|1883.57|1886.19|1886.19|1882.7|1882.7|0
1589357700000|2020-05-13 08:15:00|1883.69|1883.69|1879.04|1879.04|1883.75|1883.75|1878.28|1878.28|0
1589358000000|2020-05-13 08:20:00|1879.12|1879.12|1885.29|1885.29|1885.29|1885.29|1879.12|1879.12|0
1589358300000|2020-05-13 08:25:00|1884.97|1884.97|1889.14|1889.14|1889.28|1889.28|1884.36|1884.36|0
1589358600000|2020-05-13 08:30:00|1889.36|1889.36|1889|1889|1891.64|1891.64|1889|1889|0
1589358900000|2020-05-13 08:35:00|1888.87|1888.87|1888.35|1888.35|1889.76|1889.76|1886.58|1886.58|0
1589359200000|2020-05-13 08:40:00|1888.41|1888.41|1885.43|1885.43|1888.41|1888.41|1883.99|1883.99|0
1589359500000|2020-05-13 08:45:00|1885.3|1885.3|1887.69|1887.69|1887.82|1887.82|1885.29|1885.29|0
1589359800000|2020-05-13 08:50:00|1887.82|1887.82|1887.15|1887.15|1888.94|1888.94|1886.69|1886.69|0
1589360100000|2020-05-13 08:55:00|1886.94|1886.94|1889.49|1889.49|1889.49|1889.49|1886.58|1886.58|0
1589360400000|2020-05-13 09:00:00|1889.32|1889.32|1887.43|1887.43|1889.32|1889.32|1887.4|1887.4|0
1589360700000|2020-05-13 09:05:00|1887.39|1887.39|1890.02|1890.02|1890.14|1890.14|1886.99|1886.99|0
1589361000000|2020-05-13 09:10:00|1890.15|1890.15|1892.05|1892.05|1892.28|1892.28|1890.15|1890.15|0
1589361300000|2020-05-13 09:15:00|1893.22|1893.22|1893.02|1893.02|1896.16|1896.16|1892.49|1892.49|0
1589361600000|2020-05-13 09:20:00|1893.1|1893.1|1891.81|1891.81|1893.1|1893.1|1891.61|1891.61|0
1589361900000|2020-05-13 09:25:00|1891.72|1891.72|1888.95|1888.95|1891.86|1891.86|1888.69|1888.69|0
1589362200000|2020-05-13 09:30:00|1888.9|1888.9|1892.4|1892.4|1892.67|1892.67|1887.95|1887.95|0
1589362500000|2020-05-13 09:35:00|1892.53|1892.53|1896.84|1896.84|1897|1897|1892.39|1892.39|0
1589362800000|2020-05-13 09:40:00|1896.8|1896.8|1893.74|1893.74|1896.8|1896.8|1893.41|1893.41|0
1589363100000|2020-05-13 09:45:00|1893.65|1893.65|1890.61|1890.61|1894.1|1894.1|1890.04|1890.04|0
1589363400000|2020-05-13 09:50:00|1890.48|1890.48|1893.11|1893.11|1893.45|1893.45|1890.2|1890.2|0
1589363700000|2020-05-13 09:55:00|1893.28|1893.28|1889.58|1889.58|1893.39|1893.39|1889.58|1889.58|0
1589364000000|2020-05-13 10:00:00|1889.45|1889.45|1890.91|1890.91|1891.7|1891.7|1887.64|1887.64|0
1589364300000|2020-05-13 10:05:00|1890.8|1890.8|1888.02|1888.02|1890.8|1890.8|1887.41|1887.41|0
1589364600000|2020-05-13 10:10:00|1888.06|1888.06|1888.36|1888.36|1889.37|1889.37|1887.66|1887.66|0
1589364900000|2020-05-13 10:15:00|1888.22|1888.22|1889.01|1889.01|1889.57|1889.57|1888.22|1888.22|0
1589365200000|2020-05-13 10:20:00|1889.11|1889.11|1891.34|1891.34|1891.39|1891.39|1888.99|1888.99|0
1589365500000|2020-05-13 10:25:00|1891.18|1891.18|1890.3|1890.3|1891.27|1891.27|1889.91|1889.91|0
1589365800000|2020-05-13 10:30:00|1890.2|1890.2|1889.24|1889.24|1890.69|1890.69|1889.2|1889.2|0
1589366100000|2020-05-13 10:35:00|1889.22|1889.22|1889.8|1889.8|1890.65|1890.65|1889|1889|0
1589366400000|2020-05-13 10:40:00|1889.67|1889.67|1885.43|1885.43|1889.8|1889.8|1885.27|1885.27|0
1589366700000|2020-05-13 10:45:00|1885.75|1885.75|1884.59|1884.59|1885.86|1885.86|1883.74|1883.74|0
1589367000000|2020-05-13 10:50:00|1884.96|1884.96|1885.42|1885.42|1886.37|1886.37|1884.6|1884.6|0
1589367300000|2020-05-13 10:55:00|1885.55|1885.55|1889.21|1889.21|1889.21|1889.21|1885.42|1885.42|0
1589367600000|2020-05-13 11:00:00|1889.18|1889.18|1888.16|1888.16|1889.19|1889.19|1886.53|1886.53|0
1589367900000|2020-05-13 11:05:00|1888.06|1888.06|1887.85|1887.85|1889.32|1889.32|1887.85|1887.85|0
1589368200000|2020-05-13 11:10:00|1887.75|1887.75|1887.78|1887.78|1888.39|1888.39|1886.83|1886.83|0
1589368500000|2020-05-13 11:15:00|1887.46|1887.46|1885.89|1885.89|1887.46|1887.46|1885.83|1885.83|0
1589368800000|2020-05-13 11:20:00|1885.99|1885.99|1884.36|1884.36|1886.25|1886.25|1884.15|1884.15|0
1589369100000|2020-05-13 11:25:00|1884.4|1884.4|1884.91|1884.91|1885.45|1885.45|1884.11|1884.11|0
1589369400000|2020-05-13 11:30:00|1884.87|1884.87|1886.43|1886.43|1886.76|1886.76|1884.57|1884.57|0
1589369700000|2020-05-13 11:35:00|1886.47|1886.47|1885.11|1885.11|1886.87|1886.87|1884.7|1884.7|0
1589370000000|2020-05-13 11:40:00|1885.15|1885.15|1886.23|1886.23|1886.56|1886.56|1885|1885|0
1589370300000|2020-05-13 11:45:00|1886.19|1886.19|1888.24|1888.24|1888.78|1888.78|1886.07|1886.07|0
1589370600000|2020-05-13 11:50:00|1888.09|1888.09|1889.7|1889.7|1890.02|1890.02|1888.04|1888.04|0
1589370900000|2020-05-13 11:55:00|1889.57|1889.57|1893.5|1893.5|1893.63|1893.63|1889.41|1889.41|0
1589371200000|2020-05-13 12:00:00|1893.43|1893.43|1893.62|1893.62|1894.72|1894.72|1893.43|1893.43|0
1589371500000|2020-05-13 12:05:00|1893.49|1893.49|1894.17|1894.17|1894.35|1894.35|1893.48|1893.48|0
1589371800000|2020-05-13 12:10:00|1894.25|1894.25|1894.77|1894.77|1895.91|1895.91|1894.12|1894.12|0
1589372100000|2020-05-13 12:15:00|1894.65|1894.65|1896.14|1896.14|1896.14|1896.14|1894.23|1894.23|0
1589372400000|2020-05-13 12:20:00|1896.07|1896.07|1895.1|1895.1|1896.31|1896.31|1894.6|1894.6|0
1589372700000|2020-05-13 12:25:00|1895.06|1895.06|1891.14|1891.14|1895.11|1895.11|1891.14|1891.14|0
1589373000000|2020-05-13 12:30:00|1891.06|1891.06|1891.03|1891.03|1892.4|1892.4|1890.71|1890.71|0
1589373300000|2020-05-13 12:35:00|1890.5|1890.5|1890.75|1890.75|1891.24|1891.24|1889.66|1889.66|0
1589373600000|2020-05-13 12:40:00|1890.94|1890.94|1892.31|1892.31|1892.5|1892.5|1890.67|1890.67|0
1589373900000|2020-05-13 12:45:00|1892.35|1892.35|1895.92|1895.92|1896.57|1896.57|1892.31|1892.31|0
1589374200000|2020-05-13 12:50:00|1895.97|1895.97|1897.63|1897.63|1897.74|1897.74|1895.97|1895.97|0
1589374500000|2020-05-13 12:55:00|1897.52|1897.52|1899.37|1899.37|1899.37|1899.37|1897.52|1897.52|0
1589374800000|2020-05-13 13:00:00|1899.45|1899.45|1894.08|1894.08|1899.87|1899.87|1894.08|1894.08|0
1589375100000|2020-05-13 13:05:00|1893.98|1893.98|1893.23|1893.23|1896.02|1896.02|1892.76|1892.76|0
1589375400000|2020-05-13 13:10:00|1893.19|1893.19|1896.04|1896.04|1896.72|1896.72|1892.73|1892.73|0
1589375700000|2020-05-13 13:15:00|1896.25|1896.25|1897.34|1897.34|1898.65|1898.65|1896.1|1896.1|0
1589376000000|2020-05-13 13:20:00|1897.26|1897.26|1897.81|1897.81|1897.81|1897.81|1896.71|1896.71|0
1589376300000|2020-05-13 13:25:00|1897.93|1897.93|1897.75|1897.75|1898.82|1898.82|1897.26|1897.26|0
1589376600000|2020-05-13 13:30:00|1897.41|1897.41|1893.12|1893.12|1897.57|1897.57|1893.04|1893.04|0
1589376900000|2020-05-13 13:35:00|1893.07|1893.07|1892.17|1892.17|1893.18|1893.18|1890.11|1890.11|0
1589377200000|2020-05-13 13:40:00|1892.28|1892.28|1891.74|1891.74|1892.8|1892.8|1890.4|1890.4|0
1589377500000|2020-05-13 13:45:00|1891.61|1891.61|1891.98|1891.98|1892.88|1892.88|1890.98|1890.98|0
1589377800000|2020-05-13 13:50:00|1891.94|1891.94|1892.52|1892.52|1893.73|1893.73|1891.65|1891.65|0
1589378100000|2020-05-13 13:55:00|1892.65|1892.65|1893.11|1893.11|1893.99|1893.99|1890.35|1890.35|0
1589378400000|2020-05-13 14:00:00|1893.05|1893.05|1893.47|1893.47|1894.57|1894.57|1892.83|1892.83|0
1589378700000|2020-05-13 14:05:00|1893.55|1893.55|1893.02|1893.02|1894.37|1894.37|1892.03|1892.03|0
1589379000000|2020-05-13 14:10:00|1892.88|1892.88|1892.54|1892.54|1894.09|1894.09|1891.77|1891.77|0
1589379300000|2020-05-13 14:15:00|1892.41|1892.41|1890.58|1890.58|1892.44|1892.44|1890.58|1890.58|0
1589379600000|2020-05-13 14:20:00|1890.52|1890.52|1890.98|1890.98|1892|1892|1890.47|1890.47|0
1589379900000|2020-05-13 14:25:00|1890.91|1890.91|1894.36|1894.36|1894.57|1894.57|1889.81|1889.81|0
1589380200000|2020-05-13 14:30:00|1894.44|1894.44|1895.39|1895.39|1897.05|1897.05|1894.06|1894.06|0
1589380500000|2020-05-13 14:35:00|1895.33|1895.33|1892.42|1892.42|1895.47|1895.47|1891.46|1891.46|0
1589380800000|2020-05-13 14:40:00|1892.48|1892.48|1888.67|1888.67|1893.67|1893.67|1888.57|1888.57|0
1589381100000|2020-05-13 14:45:00|1888.53|1888.53|1887.92|1887.92|1889.34|1889.34|1886.15|1886.15|0
1589381400000|2020-05-13 14:50:00|1887.98|1887.98|1888.38|1888.38|1889.12|1889.12|1886.76|1886.76|0
1589381700000|2020-05-13 14:55:00|1888.36|1888.36|1886.98|1886.98|1888.45|1888.45|1886.93|1886.93|0
1589382000000|2020-05-13 15:00:00|1887.11|1887.11|1886.65|1886.65|1888.71|1888.71|1886.55|1886.55|0
1589382300000|2020-05-13 15:05:00|1886.71|1886.71|1886.7|1886.7|1889.97|1889.97|1886.53|1886.53|0
1589382600000|2020-05-13 15:10:00|1886.8|1886.8|1889.65|1889.65|1889.86|1889.86|1886.77|1886.77|0
1589382900000|2020-05-13 15:15:00|1889.7|1889.7|1885.44|1885.44|1890.94|1890.94|1885.4|1885.4|0
1589383200000|2020-05-13 15:20:00|1885.39|1885.39|1882.63|1882.63|1885.5|1885.5|1882|1882|0
1589383500000|2020-05-13 15:25:00|1882.7|1882.7|1884.88|1884.88|1886.36|1886.36|1880.8|1880.8|0
1589440500000|2020-05-14 07:15:00|1866.48|1866.48|1873.92|1873.92|1875.23|1875.23|1865.24|1865.24|0
1589440800000|2020-05-14 07:20:00|1873.66|1873.66|1873.91|1873.91|1876.33|1876.33|1873.09|1873.09|0
1589441100000|2020-05-14 07:25:00|1874.22|1874.22|1860.27|1860.27|1874.27|1874.27|1860.22|1860.22|0
1589441400000|2020-05-14 07:30:00|1860.01|1860.01|1859.17|1859.17|1862.97|1862.97|1856.78|1856.78|0
1589441700000|2020-05-14 07:35:00|1859.07|1859.07|1862.33|1862.33|1864.52|1864.52|1858.84|1858.84|0
1589442000000|2020-05-14 07:40:00|1862.25|1862.25|1859.23|1859.23|1862.31|1862.31|1859.23|1859.23|0
1589442300000|2020-05-14 07:45:00|1858.46|1858.46|1852.42|1852.42|1859.29|1859.29|1852.42|1852.42|0
1589442600000|2020-05-14 07:50:00|1852.26|1852.26|1849.63|1849.63|1852.35|1852.35|1847.43|1847.43|0
1589442900000|2020-05-14 07:55:00|1849.6|1849.6|1848.48|1848.48|1851.89|1851.89|1847.48|1847.48|0
1589443200000|2020-05-14 08:00:00|1848.25|1848.25|1848.54|1848.54|1848.54|1848.54|1845.63|1845.63|0
1589443500000|2020-05-14 08:05:00|1848.77|1848.77|1847.3|1847.3|1849.97|1849.97|1844.02|1844.02|0
1589443800000|2020-05-14 08:10:00|1847.42|1847.42|1847.16|1847.16|1848.42|1848.42|1846.73|1846.73|0
1589444100000|2020-05-14 08:15:00|1847.12|1847.12|1842.63|1842.63|1847.25|1847.25|1842.45|1842.45|0
1589444400000|2020-05-14 08:20:00|1842.69|1842.69|1847.09|1847.09|1847.17|1847.17|1842.61|1842.61|0
1589444700000|2020-05-14 08:25:00|1847.4|1847.4|1843.78|1843.78|1848.09|1848.09|1843.6|1843.6|0
1589445000000|2020-05-14 08:30:00|1843.85|1843.85|1842.45|1842.45|1845.43|1845.43|1842.37|1842.37|0
1589445300000|2020-05-14 08:35:00|1842.09|1842.09|1840.84|1840.84|1843.63|1843.63|1840.77|1840.77|0
1589445600000|2020-05-14 08:40:00|1840.74|1840.74|1838.69|1838.69|1842.33|1842.33|1837.16|1837.16|0
1589445900000|2020-05-14 08:45:00|1838.43|1838.43|1840.84|1840.84|1841.63|1841.63|1837.78|1837.78|0
1589446200000|2020-05-14 08:50:00|1840.8|1840.8|1843.23|1843.23|1843.46|1843.46|1840.28|1840.28|0
1589446500000|2020-05-14 08:55:00|1843.4|1843.4|1840.27|1840.27|1843.96|1843.96|1840.27|1840.27|0
1589446800000|2020-05-14 09:00:00|1839.75|1839.75|1840.98|1840.98|1840.98|1840.98|1839.15|1839.15|0
1589447100000|2020-05-14 09:05:00|1841.34|1841.34|1842.31|1842.31|1844.22|1844.22|1841.34|1841.34|0
1589447400000|2020-05-14 09:10:00|1842.36|1842.36|1842.32|1842.32|1843.47|1843.47|1841.38|1841.38|0
1589447700000|2020-05-14 09:15:00|1842.58|1842.58|1844.65|1844.65|1845.65|1845.65|1842.58|1842.58|0
1589448000000|2020-05-14 09:20:00|1844.6|1844.6|1845.02|1845.02|1845.02|1845.02|1843.21|1843.21|0
1589448300000|2020-05-14 09:25:00|1844.95|1844.95|1847.76|1847.76|1847.82|1847.82|1844.95|1844.95|0
1589448600000|2020-05-14 09:30:00|1847.82|1847.82|1846.01|1846.01|1849.41|1849.41|1845.31|1845.31|0
1589448900000|2020-05-14 09:35:00|1846.07|1846.07|1846.63|1846.63|1847.02|1847.02|1845.37|1845.37|0
1589449200000|2020-05-14 09:40:00|1846.74|1846.74|1845.54|1845.54|1847.47|1847.47|1845.36|1845.36|0
1589449500000|2020-05-14 09:45:00|1845.59|1845.59|1846.31|1846.31|1847|1847|1845.09|1845.09|0
1589449800000|2020-05-14 09:50:00|1845.95|1845.95|1846.38|1846.38|1847.22|1847.22|1845.88|1845.88|0
1589450100000|2020-05-14 09:55:00|1846.4|1846.4|1848.08|1848.08|1848.14|1848.14|1843.56|1843.56|0
1589450400000|2020-05-14 10:00:00|1848.24|1848.24|1846.17|1846.17|1851.23|1851.23|1846.17|1846.17|0
1589450700000|2020-05-14 10:05:00|1846.3|1846.3|1843.2|1843.2|1846.3|1846.3|1843.2|1843.2|0
1589451000000|2020-05-14 10:10:00|1843.14|1843.14|1841.37|1841.37|1843.14|1843.14|1840.17|1840.17|0
1589451300000|2020-05-14 10:15:00|1841.47|1841.47|1844.01|1844.01|1844.66|1844.66|1841.47|1841.47|0
1589451600000|2020-05-14 10:20:00|1844.05|1844.05|1843.5|1843.5|1844.42|1844.42|1843.5|1843.5|0
1589451900000|2020-05-14 10:25:00|1843.48|1843.48|1843.08|1843.08|1843.8|1843.8|1842.04|1842.04|0
1589452200000|2020-05-14 10:30:00|1843.02|1843.02|1841.85|1841.85|1843.54|1843.54|1841.77|1841.77|0
1589452500000|2020-05-14 10:35:00|1842.16|1842.16|1841.64|1841.64|1842.89|1842.89|1841.53|1841.53|0
1589452800000|2020-05-14 10:40:00|1841.89|1841.89|1838.92|1838.92|1842.86|1842.86|1838.92|1838.92|0
1589453100000|2020-05-14 10:45:00|1838.83|1838.83|1837.31|1837.31|1838.96|1838.96|1836.72|1836.72|0
1589453400000|2020-05-14 10:50:00|1837.33|1837.33|1838|1838|1838.04|1838.04|1837.11|1837.11|0
1589453700000|2020-05-14 10:55:00|1837.96|1837.96|1839.95|1839.95|1841.44|1841.44|1837.58|1837.58|0
1589454000000|2020-05-14 11:00:00|1839.48|1839.48|1837.46|1837.46|1840.9|1840.9|1836.76|1836.76|0
1589454300000|2020-05-14 11:05:00|1837.43|1837.43|1838.81|1838.81|1839.28|1839.28|1836.81|1836.81|0
1589454600000|2020-05-14 11:10:00|1838.43|1838.43|1836.82|1836.82|1838.66|1838.66|1836.69|1836.69|0
1589454900000|2020-05-14 11:15:00|1836.8|1836.8|1837.19|1837.19|1838.48|1838.48|1836.66|1836.66|0
1589455200000|2020-05-14 11:20:00|1837.25|1837.25|1835.29|1835.29|1837.25|1837.25|1834.26|1834.26|0
1589455500000|2020-05-14 11:25:00|1835.54|1835.54|1835.14|1835.14|1835.94|1835.94|1835.01|1835.01|0
1589455800000|2020-05-14 11:30:00|1835.08|1835.08|1834.21|1834.21|1835.08|1835.08|1832.32|1832.32|0
1589456100000|2020-05-14 11:35:00|1834.25|1834.25|1834.42|1834.42|1835.56|1835.56|1834.05|1834.05|0
1589456400000|2020-05-14 11:40:00|1834.47|1834.47|1834|1834|1835.41|1835.41|1833.8|1833.8|0
1589456700000|2020-05-14 11:45:00|1834.08|1834.08|1835.85|1835.85|1835.89|1835.89|1833.74|1833.74|0
1589457000000|2020-05-14 11:50:00|1835.91|1835.91|1834.82|1834.82|1836.02|1836.02|1834.82|1834.82|0
1589457300000|2020-05-14 11:55:00|1834.92|1834.92|1834.24|1834.24|1835.35|1835.35|1833.84|1833.84|0
1589457600000|2020-05-14 12:00:00|1834.2|1834.2|1832.43|1832.43|1834.67|1834.67|1832.43|1832.43|0
1589457900000|2020-05-14 12:05:00|1832.32|1832.32|1830.44|1830.44|1832.34|1832.34|1830.07|1830.07|0
1589458200000|2020-05-14 12:10:00|1830.61|1830.61|1829.7|1829.7|1830.63|1830.63|1829.23|1829.23|0
1589458500000|2020-05-14 12:15:00|1829.6|1829.6|1828.77|1828.77|1830.63|1830.63|1828.77|1828.77|0
1589458800000|2020-05-14 12:20:00|1828.71|1828.71|1824.7|1824.7|1828.82|1828.82|1824.04|1824.04|0
1589459100000|2020-05-14 12:25:00|1824.95|1824.95|1826.85|1826.85|1827.4|1827.4|1824.9|1824.9|0
1589459400000|2020-05-14 12:30:00|1826.81|1826.81|1819.99|1819.99|1826.88|1826.88|1819.21|1819.21|0
1589459700000|2020-05-14 12:35:00|1819.95|1819.95|1822.94|1822.94|1822.94|1822.94|1819.43|1819.43|0
1589460000000|2020-05-14 12:40:00|1822.82|1822.82|1821.72|1821.72|1823.44|1823.44|1820.86|1820.86|0
1589460300000|2020-05-14 12:45:00|1821.53|1821.53|1822.21|1822.21|1824.65|1824.65|1820.76|1820.76|0
1589460600000|2020-05-14 12:50:00|1822.38|1822.38|1823.25|1823.25|1823.98|1823.98|1821.26|1821.26|0
1589460900000|2020-05-14 12:55:00|1823.35|1823.35|1826.34|1826.34|1826.8|1826.8|1823.35|1823.35|0
1589461200000|2020-05-14 13:00:00|1826.45|1826.45|1825.39|1825.39|1826.83|1826.83|1820.9|1820.9|0
1589461500000|2020-05-14 13:05:00|1825.48|1825.48|1830.59|1830.59|1831.08|1831.08|1825.48|1825.48|0
1589461800000|2020-05-14 13:10:00|1830.52|1830.52|1827.84|1827.84|1830.52|1830.52|1827.84|1827.84|0
1589462100000|2020-05-14 13:15:00|1827.79|1827.79|1826.29|1826.29|1827.89|1827.89|1826.27|1826.27|0
1589462400000|2020-05-14 13:20:00|1826.34|1826.34|1828.51|1828.51|1828.51|1828.51|1826.23|1826.23|0
1589462700000|2020-05-14 13:25:00|1828.72|1828.72|1829.97|1829.97|1831.42|1831.42|1828.72|1828.72|0
1589463000000|2020-05-14 13:30:00|1829.89|1829.89|1830.79|1830.79|1833.71|1833.71|1828.89|1828.89|0
1589463300000|2020-05-14 13:35:00|1830.84|1830.84|1830.64|1830.64|1832.59|1832.59|1829.97|1829.97|0
1589463600000|2020-05-14 13:40:00|1830.81|1830.81|1832.28|1832.28|1832.51|1832.51|1830.41|1830.41|0
1589463900000|2020-05-14 13:45:00|1832.22|1832.22|1828.72|1828.72|1833.43|1833.43|1828.12|1828.12|0
1589464200000|2020-05-14 13:50:00|1828.82|1828.82|1825.59|1825.59|1829.29|1829.29|1825.59|1825.59|0
1589464500000|2020-05-14 13:55:00|1825.51|1825.51|1821.4|1821.4|1825.79|1825.79|1821.29|1821.29|0
1589464800000|2020-05-14 14:00:00|1821.32|1821.32|1818.11|1818.11|1821.32|1821.32|1817.86|1817.86|0
1589465100000|2020-05-14 14:05:00|1818.36|1818.36|1825.63|1825.63|1825.65|1825.65|1818.3|1818.3|0
1589465400000|2020-05-14 14:10:00|1825.67|1825.67|1826.85|1826.85|1827.61|1827.61|1825.6|1825.6|0
1589465700000|2020-05-14 14:15:00|1826.83|1826.83|1823.71|1823.71|1827|1827|1822.22|1822.22|0
1589466000000|2020-05-14 14:20:00|1823.75|1823.75|1827.03|1827.03|1827.03|1827.03|1822.51|1822.51|0
1589466300000|2020-05-14 14:25:00|1827.07|1827.07|1825.56|1825.56|1830.47|1830.47|1825.56|1825.56|0
1589466600000|2020-05-14 14:30:00|1825.69|1825.69|1829.05|1829.05|1829.05|1829.05|1825.64|1825.64|0
1589466900000|2020-05-14 14:35:00|1829.03|1829.03|1835.18|1835.18|1835.26|1835.26|1828.81|1828.81|0
1589467200000|2020-05-14 14:40:00|1835.13|1835.13|1836.02|1836.02|1837.2|1837.2|1834.73|1834.73|0
1589467500000|2020-05-14 14:45:00|1836.09|1836.09|1840.99|1840.99|1840.99|1840.99|1836.09|1836.09|0
1589467800000|2020-05-14 14:50:00|1840.91|1840.91|1847.23|1847.23|1847.6|1847.6|1840.73|1840.73|0
1589468100000|2020-05-14 14:55:00|1847.36|1847.36|1846.93|1846.93|1847.42|1847.42|1841.95|1841.95|0
1589468400000|2020-05-14 15:00:00|1846.88|1846.88|1848.86|1848.86|1849.99|1849.99|1846.82|1846.82|0
1589468700000|2020-05-14 15:05:00|1848.88|1848.88|1855.8|1855.8|1857.5|1857.5|1848.85|1848.85|0
1589469000000|2020-05-14 15:10:00|1855.76|1855.76|1854.13|1854.13|1856.61|1856.61|1854.13|1854.13|0
1589469300000|2020-05-14 15:15:00|1854.09|1854.09|1855.66|1855.66|1858.91|1858.91|1853.56|1853.56|0
1589469600000|2020-05-14 15:20:00|1855.73|1855.73|1850.9|1850.9|1856.3|1856.3|1849.73|1849.73|0
1589469900000|2020-05-14 15:25:00|1850.92|1850.92|1848.65|1848.65|1852.26|1852.26|1847.01|1847.01|0
1589526900000|2020-05-15 07:15:00|1875.31|1875.31|1871.29|1871.29|1875.37|1875.37|1869.66|1869.66|0
1589527200000|2020-05-15 07:20:00|1870.98|1870.98|1863.25|1863.25|1871.02|1871.02|1863.25|1863.25|0
1589527500000|2020-05-15 07:25:00|1863.24|1863.24|1861.87|1861.87|1865.26|1865.26|1861.87|1861.87|0
1589527800000|2020-05-15 07:30:00|1861.73|1861.73|1857.3|1857.3|1861.94|1861.94|1854.28|1854.28|0
1589528100000|2020-05-15 07:35:00|1857.45|1857.45|1852.7|1852.7|1857.47|1857.47|1850.66|1850.66|0
1589528400000|2020-05-15 07:40:00|1852.89|1852.89|1851.83|1851.83|1854.06|1854.06|1851.11|1851.11|0
1589528700000|2020-05-15 07:45:00|1851.95|1851.95|1855.42|1855.42|1856.52|1856.52|1851.91|1851.91|0
1589529000000|2020-05-15 07:50:00|1855.32|1855.32|1863.68|1863.68|1863.87|1863.87|1855.32|1855.32|0
1589529300000|2020-05-15 07:55:00|1863.62|1863.62|1859.31|1859.31|1864.56|1864.56|1858.75|1858.75|0
1589529600000|2020-05-15 08:00:00|1859.24|1859.24|1856.59|1856.59|1859.42|1859.42|1854.45|1854.45|0
1589529900000|2020-05-15 08:05:00|1856.71|1856.71|1851.57|1851.57|1857.62|1857.62|1851.34|1851.34|0
1589530200000|2020-05-15 08:10:00|1851.43|1851.43|1851.75|1851.75|1852.06|1852.06|1850.92|1850.92|0
1589530500000|2020-05-15 08:15:00|1851.86|1851.86|1851.13|1851.13|1851.95|1851.95|1850.32|1850.32|0
1589530800000|2020-05-15 08:20:00|1851.22|1851.22|1844.68|1844.68|1851.95|1851.95|1844.52|1844.52|0
1589531100000|2020-05-15 08:25:00|1844.61|1844.61|1846.28|1846.28|1848.37|1848.37|1844.29|1844.29|0
1589531400000|2020-05-15 08:30:00|1846.15|1846.15|1847.01|1847.01|1848.66|1848.66|1845.77|1845.77|0
1589531700000|2020-05-15 08:35:00|1847.22|1847.22|1848.49|1848.49|1850.41|1850.41|1847.08|1847.08|0
1589532000000|2020-05-15 08:40:00|1848.36|1848.36|1848.7|1848.7|1849.77|1849.77|1847.6|1847.6|0
1589532300000|2020-05-15 08:45:00|1848.53|1848.53|1847.48|1847.48|1848.53|1848.53|1845.45|1845.45|0
1589532600000|2020-05-15 08:50:00|1847.39|1847.39|1849.38|1849.38|1849.7|1849.7|1847.01|1847.01|0
1589532900000|2020-05-15 08:55:00|1849.25|1849.25|1848.21|1848.21|1849.25|1849.25|1847.98|1847.98|0
1589533200000|2020-05-15 09:00:00|1848.33|1848.33|1849.82|1849.82|1849.91|1849.91|1848.28|1848.28|0
1589533500000|2020-05-15 09:05:00|1849.78|1849.78|1855.43|1855.43|1855.69|1855.69|1849.78|1849.78|0
1589533800000|2020-05-15 09:10:00|1855.74|1855.74|1853.36|1853.36|1855.91|1855.91|1852.85|1852.85|0
1589534100000|2020-05-15 09:15:00|1853.04|1853.04|1849.78|1849.78|1853.18|1853.18|1849.2|1849.2|0
1589534400000|2020-05-15 09:20:00|1849.74|1849.74|1849.19|1849.19|1849.74|1849.74|1848.81|1848.81|0
1589534700000|2020-05-15 09:25:00|1849.11|1849.11|1848.58|1848.58|1849.55|1849.55|1848.52|1848.52|0
1589535000000|2020-05-15 09:30:00|1848.5|1848.5|1846.51|1846.51|1848.87|1848.87|1846.1|1846.1|0
1589535300000|2020-05-15 09:35:00|1846.62|1846.62|1845.6|1845.6|1847.66|1847.66|1845.07|1845.07|0
1589535600000|2020-05-15 09:40:00|1845.64|1845.64|1845.97|1845.97|1846.54|1846.54|1845.43|1845.43|0
1589535900000|2020-05-15 09:45:00|1846.02|1846.02|1847.2|1847.2|1848.48|1848.48|1845.81|1845.81|0
1589536200000|2020-05-15 09:50:00|1847.33|1847.33|1846.73|1846.73|1848.11|1848.11|1846.73|1846.73|0
1589536500000|2020-05-15 09:55:00|1846.66|1846.66|1848.49|1848.49|1848.82|1848.82|1846.43|1846.43|0
1589536800000|2020-05-15 10:00:00|1848.44|1848.44|1844.79|1844.79|1848.44|1848.44|1844.79|1844.79|0
1589537100000|2020-05-15 10:05:00|1844.89|1844.89|1847.72|1847.72|1847.85|1847.85|1844.87|1844.87|0
1589537400000|2020-05-15 10:10:00|1847.76|1847.76|1851.19|1851.19|1851.19|1851.19|1847.76|1847.76|0
1589537700000|2020-05-15 10:15:00|1851.27|1851.27|1850.29|1850.29|1852.89|1852.89|1850.29|1850.29|0
1589538000000|2020-05-15 10:20:00|1850.41|1850.41|1850.27|1850.27|1851.31|1851.31|1849.31|1849.31|0
1589538300000|2020-05-15 10:25:00|1850.38|1850.38|1850.42|1850.42|1852.11|1852.11|1850.33|1850.33|0
1589538600000|2020-05-15 10:30:00|1850.61|1850.61|1844.67|1844.67|1850.61|1850.61|1844.45|1844.45|0
1589538900000|2020-05-15 10:35:00|1844.51|1844.51|1844.21|1844.21|1845.08|1845.08|1843.67|1843.67|0
1589539200000|2020-05-15 10:40:00|1844.26|1844.26|1847.06|1847.06|1847.09|1847.09|1842.23|1842.23|0
1589539500000|2020-05-15 10:45:00|1847.23|1847.23|1845.54|1845.54|1847.88|1847.88|1845.34|1845.34|0
1589539800000|2020-05-15 10:50:00|1845.58|1845.58|1844.47|1844.47|1846.03|1846.03|1844.07|1844.07|0
1589540100000|2020-05-15 10:55:00|1844.51|1844.51|1840.82|1840.82|1844.66|1844.66|1840.23|1840.23|0
1589540400000|2020-05-15 11:00:00|1840.62|1840.62|1834.18|1834.18|1840.62|1840.62|1833.71|1833.71|0
1589540700000|2020-05-15 11:05:00|1834.15|1834.15|1832.08|1832.08|1835.71|1835.71|1832.08|1832.08|0
1589541000000|2020-05-15 11:10:00|1831.77|1831.77|1833.91|1833.91|1834.25|1834.25|1831.47|1831.47|0
1589541300000|2020-05-15 11:15:00|1834.04|1834.04|1833.06|1833.06|1835.04|1835.04|1833.06|1833.06|0
1589541600000|2020-05-15 11:20:00|1833.12|1833.12|1834.17|1834.17|1834.17|1834.17|1832.03|1832.03|0
1589541900000|2020-05-15 11:25:00|1833.96|1833.96|1838.37|1838.37|1838.43|1838.43|1833.6|1833.6|0
1589542200000|2020-05-15 11:30:00|1838.58|1838.58|1838.06|1838.06|1840.2|1840.2|1838.06|1838.06|0
1589542500000|2020-05-15 11:35:00|1838.14|1838.14|1835.44|1835.44|1838.62|1838.62|1835.44|1835.44|0
1589542800000|2020-05-15 11:40:00|1835.73|1835.73|1834.16|1834.16|1835.73|1835.73|1832.51|1832.51|0
1589543100000|2020-05-15 11:45:00|1834.27|1834.27|1836.35|1836.35|1836.41|1836.41|1833.98|1833.98|0
1589543400000|2020-05-15 11:50:00|1836.3|1836.3|1835.48|1835.48|1837.04|1837.04|1835.35|1835.35|0
1589543700000|2020-05-15 11:55:00|1835.6|1835.6|1835.39|1835.39|1835.62|1835.62|1834.3|1834.3|0
1589544000000|2020-05-15 12:00:00|1835.24|1835.24|1834.9|1834.9|1836.54|1836.54|1834.15|1834.15|0
1589544300000|2020-05-15 12:05:00|1834.85|1834.85|1840.05|1840.05|1840.16|1840.16|1834.61|1834.61|0
1589544600000|2020-05-15 12:10:00|1840.18|1840.18|1840.19|1840.19|1840.63|1840.63|1839.7|1839.7|0
1589544900000|2020-05-15 12:15:00|1840.27|1840.27|1841.93|1841.93|1842.27|1842.27|1840.03|1840.03|0
1589545200000|2020-05-15 12:20:00|1841.8|1841.8|1842.94|1842.94|1843.49|1843.49|1841.8|1841.8|0
1589545500000|2020-05-15 12:25:00|1842.85|1842.85|1843.1|1843.1|1843.1|1843.1|1841.94|1841.94|0
1589545800000|2020-05-15 12:30:00|1842.74|1842.74|1840.14|1840.14|1842.74|1842.74|1839.27|1839.27|0
1589546100000|2020-05-15 12:35:00|1839.76|1839.76|1840.33|1840.33|1840.33|1840.33|1839.2|1839.2|0
1589546400000|2020-05-15 12:40:00|1840.27|1840.27|1839.98|1839.98|1841.53|1841.53|1839.63|1839.63|0
1589546700000|2020-05-15 12:45:00|1839.77|1839.77|1840.97|1840.97|1840.97|1840.97|1838.8|1838.8|0
1589547000000|2020-05-15 12:50:00|1841.02|1841.02|1842.46|1842.46|1842.54|1842.54|1840.67|1840.67|0
1589547300000|2020-05-15 12:55:00|1842.68|1842.68|1843.01|1843.01|1843.25|1843.25|1842.12|1842.12|0
1589547600000|2020-05-15 13:00:00|1843.14|1843.14|1844.04|1844.04|1844.35|1844.35|1842.84|1842.84|0
1589547900000|2020-05-15 13:05:00|1843.98|1843.98|1843.56|1843.56|1845.59|1845.59|1843.54|1843.54|0
1589548200000|2020-05-15 13:10:00|1843.67|1843.67|1844.76|1844.76|1844.9|1844.9|1843.67|1843.67|0
1589548500000|2020-05-15 13:15:00|1844.64|1844.64|1847.39|1847.39|1847.67|1847.67|1844.45|1844.45|0
1589548800000|2020-05-15 13:20:00|1847.58|1847.58|1848.31|1848.31|1849.43|1849.43|1846.93|1846.93|0
1589549100000|2020-05-15 13:25:00|1848.27|1848.27|1847.19|1847.19|1848.46|1848.46|1847.05|1847.05|0
1589549400000|2020-05-15 13:30:00|1847.25|1847.25|1845.6|1845.6|1850.92|1850.92|1845.6|1845.6|0
1589549700000|2020-05-15 13:35:00|1845.5|1845.5|1849.39|1849.39|1849.39|1849.39|1843.29|1843.29|0
1589550000000|2020-05-15 13:40:00|1849.48|1849.48|1851.38|1851.38|1851.42|1851.42|1848.01|1848.01|0
1589550300000|2020-05-15 13:45:00|1851.43|1851.43|1852.48|1852.48|1852.48|1852.48|1850.34|1850.34|0
1589550600000|2020-05-15 13:50:00|1852.54|1852.54|1857.19|1857.19|1857.32|1857.32|1852.54|1852.54|0
1589550900000|2020-05-15 13:55:00|1857.1|1857.1|1854.62|1854.62|1857.2|1857.2|1854.23|1854.23|0
1589551200000|2020-05-15 14:00:00|1854.43|1854.43|1850.73|1850.73|1855.18|1855.18|1850.26|1850.26|0
1589551500000|2020-05-15 14:05:00|1850.66|1850.66|1850.15|1850.15|1850.72|1850.72|1848.93|1848.93|0
1589551800000|2020-05-15 14:10:00|1850.35|1850.35|1853.05|1853.05|1854.11|1854.11|1850.35|1850.35|0
1589552100000|2020-05-15 14:15:00|1852.91|1852.91|1852.25|1852.25|1854.68|1854.68|1852.25|1852.25|0
1589552400000|2020-05-15 14:20:00|1852.27|1852.27|1850.21|1850.21|1853.39|1853.39|1850.11|1850.11|0
1589552700000|2020-05-15 14:25:00|1850.17|1850.17|1849.44|1849.44|1851.82|1851.82|1849.07|1849.07|0
1589553000000|2020-05-15 14:30:00|1849.34|1849.34|1850.71|1850.71|1850.94|1850.94|1847.95|1847.95|0
1589553300000|2020-05-15 14:35:00|1850.62|1850.62|1849.59|1849.59|1850.91|1850.91|1848.13|1848.13|0
1589553600000|2020-05-15 14:40:00|1849.68|1849.68|1850.39|1850.39|1851|1851|1849.04|1849.04|0
1589553900000|2020-05-15 14:45:00|1850.34|1850.34|1849.28|1849.28|1850.34|1850.34|1848.47|1848.47|0
1589554200000|2020-05-15 14:50:00|1849.33|1849.33|1845.83|1845.83|1849.8|1849.8|1845.33|1845.33|0
1589554500000|2020-05-15 14:55:00|1845.62|1845.62|1847.55|1847.55|1847.81|1847.81|1844.23|1844.23|0
1589554800000|2020-05-15 15:00:00|1847.45|1847.45|1844.95|1844.95|1847.69|1847.69|1844.16|1844.16|0
1589555100000|2020-05-15 15:05:00|1845.04|1845.04|1848.21|1848.21|1848.21|1848.21|1844.86|1844.86|0
1589555400000|2020-05-15 15:10:00|1848.17|1848.17|1844.94|1844.94|1848.28|1848.28|1844.74|1844.74|0
1589555700000|2020-05-15 15:15:00|1844.9|1844.9|1844.69|1844.69|1845.73|1845.73|1843.72|1843.72|0
1589556000000|2020-05-15 15:20:00|1844.63|1844.63|1846.75|1846.75|1847.4|1847.4|1843.97|1843.97|0
1589556300000|2020-05-15 15:25:00|1846.62|1846.62|1846.39|1846.39|1848.17|1848.17|1845.1|1845.1|0
1589786100000|2020-05-18 07:15:00|1894.71|1894.71|1891.37|1891.37|1895.38|1895.38|1891.2|1891.2|0
1589786400000|2020-05-18 07:20:00|1891.25|1891.25|1888.24|1888.24|1891.25|1891.25|1888.08|1888.08|0
1589786700000|2020-05-18 07:25:00|1888.43|1888.43|1883.39|1883.39|1888.5|1888.5|1882.95|1882.95|0
1589787000000|2020-05-18 07:30:00|1883.52|1883.52|1883.2|1883.2|1885.28|1885.28|1881.85|1881.85|0
1589787300000|2020-05-18 07:35:00|1883.11|1883.11|1878.62|1878.62|1884.13|1884.13|1878.01|1878.01|0
1589787600000|2020-05-18 07:40:00|1878.46|1878.46|1877.92|1877.92|1879.28|1879.28|1874.76|1874.76|0
1589787900000|2020-05-18 07:45:00|1877.73|1877.73|1879.4|1879.4|1880.34|1880.34|1877.01|1877.01|0
1589788200000|2020-05-18 07:50:00|1879.3|1879.3|1878.19|1878.19|1880.98|1880.98|1878.19|1878.19|0
1589788500000|2020-05-18 07:55:00|1878.21|1878.21|1880.96|1880.96|1881.35|1881.35|1877.4|1877.4|0
1589788800000|2020-05-18 08:00:00|1881.04|1881.04|1887.03|1887.03|1887.85|1887.85|1881.04|1881.04|0
1589789100000|2020-05-18 08:05:00|1886.78|1886.78|1882.3|1882.3|1887.69|1887.69|1882.21|1882.21|0
1589789400000|2020-05-18 08:10:00|1882.16|1882.16|1876.77|1876.77|1882.34|1882.34|1876.67|1876.67|0
1589789700000|2020-05-18 08:15:00|1877.19|1877.19|1882.22|1882.22|1882.5|1882.5|1877|1877|0
1589790000000|2020-05-18 08:20:00|1882.38|1882.38|1885.22|1885.22|1885.22|1885.22|1881.51|1881.51|0
1589790300000|2020-05-18 08:25:00|1885.1|1885.1|1887.83|1887.83|1888.84|1888.84|1885.1|1885.1|0
1589790600000|2020-05-18 08:30:00|1887.73|1887.73|1887.68|1887.68|1890.24|1890.24|1887.58|1887.58|0
1589790900000|2020-05-18 08:35:00|1887.57|1887.57|1889.65|1889.65|1891.28|1891.28|1887.33|1887.33|0
1589791200000|2020-05-18 08:40:00|1889.58|1889.58|1889.51|1889.51|1891.73|1891.73|1888.64|1888.64|0
1589791500000|2020-05-18 08:45:00|1889.13|1889.13|1889.79|1889.79|1890.59|1890.59|1888.93|1888.93|0
1589791800000|2020-05-18 08:50:00|1889.53|1889.53|1886.77|1886.77|1889.53|1889.53|1886.56|1886.56|0
1589792100000|2020-05-18 08:55:00|1886.82|1886.82|1885.78|1885.78|1887.29|1887.29|1885.37|1885.37|0
1589792400000|2020-05-18 09:00:00|1885.63|1885.63|1885.79|1885.79|1888.01|1888.01|1884.63|1884.63|0
1589792700000|2020-05-18 09:05:00|1885.91|1885.91|1884.76|1884.76|1887.16|1887.16|1884.76|1884.76|0
1589793000000|2020-05-18 09:10:00|1884.87|1884.87|1885.22|1885.22|1885.93|1885.93|1884.54|1884.54|0
1589793300000|2020-05-18 09:15:00|1885.27|1885.27|1884.25|1884.25|1886.24|1886.24|1884.25|1884.25|0
1589793600000|2020-05-18 09:20:00|1884.33|1884.33|1883.91|1883.91|1885.17|1885.17|1883.65|1883.65|0
1589793900000|2020-05-18 09:25:00|1884.07|1884.07|1881.89|1881.89|1884.12|1884.12|1881.8|1881.8|0
1589794200000|2020-05-18 09:30:00|1881.7|1881.7|1879.64|1879.64|1881.85|1881.85|1878.83|1878.83|0
1589794500000|2020-05-18 09:35:00|1879.69|1879.69|1880.63|1880.63|1880.76|1880.76|1879.29|1879.29|0
1589794800000|2020-05-18 09:40:00|1880.57|1880.57|1883.21|1883.21|1883.31|1883.31|1880.57|1880.57|0
1589795100000|2020-05-18 09:45:00|1883.13|1883.13|1882.29|1882.29|1883.26|1883.26|1881.38|1881.38|0
1589795400000|2020-05-18 09:50:00|1882.21|1882.21|1881.49|1881.49|1882.31|1882.31|1879.58|1879.58|0
1589795700000|2020-05-18 09:55:00|1881.45|1881.45|1880.32|1880.32|1882.39|1882.39|1880.32|1880.32|0
1589796000000|2020-05-18 10:00:00|1880.4|1880.4|1880.44|1880.44|1881.11|1881.11|1880.39|1880.39|0
1589796300000|2020-05-18 10:05:00|1880.33|1880.33|1881.43|1881.43|1881.43|1881.43|1880.15|1880.15|0
1589796600000|2020-05-18 10:10:00|1881.51|1881.51|1880.8|1880.8|1882.13|1882.13|1880.63|1880.63|0
1589796900000|2020-05-18 10:15:00|1880.89|1880.89|1880.14|1880.14|1881.19|1881.19|1880.13|1880.13|0
1589797200000|2020-05-18 10:20:00|1880.18|1880.18|1879.91|1879.91|1880.58|1880.58|1879.64|1879.64|0
1589797500000|2020-05-18 10:25:00|1879.87|1879.87|1879.87|1879.87|1880.02|1880.02|1879.11|1879.11|0
1589797800000|2020-05-18 10:30:00|1879.8|1879.8|1881.36|1881.36|1881.36|1881.36|1879.34|1879.34|0
1589798100000|2020-05-18 10:35:00|1881.44|1881.44|1880.68|1880.68|1881.55|1881.55|1880.28|1880.28|0
1589798400000|2020-05-18 10:40:00|1880.61|1880.61|1880.78|1880.78|1882.87|1882.87|1880.61|1880.61|0
1589798700000|2020-05-18 10:45:00|1880.72|1880.72|1879.45|1879.45|1880.72|1880.72|1878.27|1878.27|0
1589799000000|2020-05-18 10:50:00|1879.5|1879.5|1882.02|1882.02|1882.02|1882.02|1879.19|1879.19|0
1589799300000|2020-05-18 10:55:00|1881.87|1881.87|1883.76|1883.76|1883.76|1883.76|1880.44|1880.44|0
1589799600000|2020-05-18 11:00:00|1884.45|1884.45|1884.77|1884.77|1885.39|1885.39|1883.55|1883.55|0
1589799900000|2020-05-18 11:05:00|1884.82|1884.82|1884.28|1884.28|1885.03|1885.03|1883.87|1883.87|0
1589800200000|2020-05-18 11:10:00|1884.44|1884.44|1885.7|1885.7|1885.77|1885.77|1884.44|1884.44|0
1589800500000|2020-05-18 11:15:00|1885.66|1885.66|1885.81|1885.81|1886.4|1886.4|1885.37|1885.37|0
1589800800000|2020-05-18 11:20:00|1885.75|1885.75|1884.45|1884.45|1885.76|1885.76|1884.45|1884.45|0
1589801100000|2020-05-18 11:25:00|1884.37|1884.37|1882.59|1882.59|1884.39|1884.39|1882.42|1882.42|0
1589801400000|2020-05-18 11:30:00|1882.75|1882.75|1879.92|1879.92|1883.39|1883.39|1879.92|1879.92|0
1589801700000|2020-05-18 11:35:00|1880.17|1880.17|1879.19|1879.19|1880.17|1880.17|1878.89|1878.89|0
1589802000000|2020-05-18 11:40:00|1879.17|1879.17|1880.58|1880.58|1880.75|1880.75|1878.81|1878.81|0
1589802300000|2020-05-18 11:45:00|1880.65|1880.65|1883.63|1883.63|1883.77|1883.77|1880.65|1880.65|0
1589802600000|2020-05-18 11:50:00|1883.75|1883.75|1884.27|1884.27|1885|1885|1883.52|1883.52|0
1589802900000|2020-05-18 11:55:00|1884.32|1884.32|1883.98|1883.98|1884.34|1884.34|1882.86|1882.86|0
1589803200000|2020-05-18 12:00:00|1883.72|1883.72|1885.72|1885.72|1885.72|1885.72|1883.72|1883.72|0
1589803500000|2020-05-18 12:05:00|1885.76|1885.76|1887.65|1887.65|1888.4|1888.4|1885.67|1885.67|0
1589803800000|2020-05-18 12:10:00|1887.77|1887.77|1888.99|1888.99|1888.99|1888.99|1887.53|1887.53|0
1589804100000|2020-05-18 12:15:00|1888.85|1888.85|1887.88|1887.88|1889.16|1889.16|1887.33|1887.33|0
1589804400000|2020-05-18 12:20:00|1887.99|1887.99|1889.88|1889.88|1889.88|1889.88|1887.6|1887.6|0
1589804700000|2020-05-18 12:25:00|1889.93|1889.93|1888.13|1888.13|1890.19|1890.19|1887.25|1887.25|0
1589805000000|2020-05-18 12:30:00|1888.09|1888.09|1886|1886|1888.91|1888.91|1885.89|1885.89|0
1589805300000|2020-05-18 12:35:00|1885.9|1885.9|1884.77|1884.77|1886.61|1886.61|1884.38|1884.38|0
1589805600000|2020-05-18 12:40:00|1884.84|1884.84|1888.57|1888.57|1888.57|1888.57|1884.84|1884.84|0
1589805900000|2020-05-18 12:45:00|1888.61|1888.61|1887.92|1887.92|1889.15|1889.15|1887.84|1887.84|0
1589806200000|2020-05-18 12:50:00|1888|1888|1887.78|1887.78|1889.44|1889.44|1887.78|1887.78|0
1589806500000|2020-05-18 12:55:00|1887.73|1887.73|1889.94|1889.94|1890.36|1890.36|1887.02|1887.02|0
1589806800000|2020-05-18 13:00:00|1890.03|1890.03|1888.98|1888.98|1890.78|1890.78|1888.93|1888.93|0
1589807100000|2020-05-18 13:05:00|1889.07|1889.07|1886.1|1886.1|1889.69|1889.69|1886.1|1886.1|0
1589807400000|2020-05-18 13:10:00|1886.14|1886.14|1886.18|1886.18|1886.6|1886.6|1885.25|1885.25|0
1589807700000|2020-05-18 13:15:00|1886.54|1886.54|1888.46|1888.46|1889.24|1889.24|1886.54|1886.54|0
1589808000000|2020-05-18 13:20:00|1888.38|1888.38|1888.34|1888.34|1888.9|1888.9|1886.85|1886.85|0
1589808300000|2020-05-18 13:25:00|1888.42|1888.42|1889|1889|1889.64|1889.64|1888.31|1888.31|0
1589808600000|2020-05-18 13:30:00|1889.06|1889.06|1888|1888|1891.4|1891.4|1887.53|1887.53|0
1589808900000|2020-05-18 13:35:00|1887.68|1887.68|1891.09|1891.09|1891.24|1891.24|1887.42|1887.42|0
1589809200000|2020-05-18 13:40:00|1891.16|1891.16|1888.79|1888.79|1891.77|1891.77|1888.52|1888.52|0
1589809500000|2020-05-18 13:45:00|1888.74|1888.74|1888.01|1888.01|1889.27|1889.27|1887.63|1887.63|0
1589809800000|2020-05-18 13:50:00|1887.88|1887.88|1887.24|1887.24|1888.79|1888.79|1887.13|1887.13|0
1589810100000|2020-05-18 13:55:00|1887.19|1887.19|1890.91|1890.91|1890.98|1890.98|1886.96|1886.96|0
1589810400000|2020-05-18 14:00:00|1891.01|1891.01|1888.25|1888.25|1891.07|1891.07|1887.46|1887.46|0
1589810700000|2020-05-18 14:05:00|1888.21|1888.21|1890.05|1890.05|1890.22|1890.22|1888.21|1888.21|0
1589811000000|2020-05-18 14:10:00|1890.18|1890.18|1885.97|1885.97|1890.31|1890.31|1885.97|1885.97|0
1589811300000|2020-05-18 14:15:00|1886.01|1886.01|1886.91|1886.91|1887.31|1887.31|1884.74|1884.74|0
1589811600000|2020-05-18 14:20:00|1886.78|1886.78|1884.97|1884.97|1887.85|1887.85|1884.93|1884.93|0
1589811900000|2020-05-18 14:25:00|1885.09|1885.09|1882.79|1882.79|1885.37|1885.37|1882.79|1882.79|0
1589812200000|2020-05-18 14:30:00|1882.76|1882.76|1883.82|1883.82|1884.28|1884.28|1882.66|1882.66|0
1589812500000|2020-05-18 14:35:00|1883.9|1883.9|1886.4|1886.4|1886.44|1886.44|1883.26|1883.26|0
1589812800000|2020-05-18 14:40:00|1886.45|1886.45|1888.09|1888.09|1888.72|1888.72|1886.45|1886.45|0
1589813100000|2020-05-18 14:45:00|1888.12|1888.12|1889.03|1889.03|1889.72|1889.72|1887.71|1887.71|0
1589813400000|2020-05-18 14:50:00|1888.88|1888.88|1888.29|1888.29|1889.58|1889.58|1888.28|1888.28|0
1589813700000|2020-05-18 14:55:00|1888.39|1888.39|1890.55|1890.55|1890.79|1890.79|1888.38|1888.38|0
1589814000000|2020-05-18 15:00:00|1890.6|1890.6|1890.17|1890.17|1891.45|1891.45|1888.76|1888.76|0
1589814300000|2020-05-18 15:05:00|1890.22|1890.22|1891.17|1891.17|1892.01|1892.01|1890.17|1890.17|0
1589814600000|2020-05-18 15:10:00|1891.27|1891.27|1891.31|1891.31|1891.93|1891.93|1889.35|1889.35|0
1589814900000|2020-05-18 15:15:00|1891.33|1891.33|1896.29|1896.29|1896.49|1896.49|1891.07|1891.07|0
1589815200000|2020-05-18 15:20:00|1896.35|1896.35|1900.36|1900.36|1900.53|1900.53|1896.34|1896.34|0
1589815500000|2020-05-18 15:25:00|1900.47|1900.47|1901.07|1901.07|1902.53|1902.53|1899.24|1899.24|0
1589872500000|2020-05-19 07:15:00|1923.16|1923.16|1926.27|1926.27|1927.06|1927.06|1921.81|1921.81|0
1589872800000|2020-05-19 07:20:00|1926.39|1926.39|1919.45|1919.45|1926.91|1926.91|1917.53|1917.53|0
1589873100000|2020-05-19 07:25:00|1919.57|1919.57|1916.43|1916.43|1921.52|1921.52|1916.26|1916.26|0
1589873400000|2020-05-19 07:30:00|1916.86|1916.86|1911.02|1911.02|1917.21|1917.21|1911.02|1911.02|0
1589873700000|2020-05-19 07:35:00|1910.4|1910.4|1907.07|1907.07|1910.63|1910.63|1902.38|1902.38|0
1589874000000|2020-05-19 07:40:00|1906.97|1906.97|1907.83|1907.83|1909.22|1909.22|1906.63|1906.63|0
1589874300000|2020-05-19 07:45:00|1907.96|1907.96|1906.33|1906.33|1909.38|1909.38|1905.03|1905.03|0
1589874600000|2020-05-19 07:50:00|1906.39|1906.39|1902.45|1902.45|1907.8|1907.8|1901.28|1901.28|0
1589874900000|2020-05-19 07:55:00|1902.51|1902.51|1902.3|1902.3|1903.62|1903.62|1901.7|1901.7|0
1589875200000|2020-05-19 08:00:00|1901.98|1901.98|1899.19|1899.19|1903.21|1903.21|1899.19|1899.19|0
1589875500000|2020-05-19 08:05:00|1898.98|1898.98|1894.46|1894.46|1898.98|1898.98|1892.32|1892.32|0
1589875800000|2020-05-19 08:10:00|1894.33|1894.33|1897.57|1897.57|1897.57|1897.57|1893.85|1893.85|0
1589876100000|2020-05-19 08:15:00|1897.47|1897.47|1898.65|1898.65|1898.67|1898.67|1896|1896|0
1589876400000|2020-05-19 08:20:00|1898.56|1898.56|1894.65|1894.65|1899.41|1899.41|1894.44|1894.44|0
1589876700000|2020-05-19 08:25:00|1894.24|1894.24|1891.36|1891.36|1894.24|1894.24|1891.27|1891.27|0
1589877000000|2020-05-19 08:30:00|1891.46|1891.46|1890.04|1890.04|1892.89|1892.89|1890.04|1890.04|0
1589877300000|2020-05-19 08:35:00|1890.16|1890.16|1892.35|1892.35|1892.45|1892.45|1889.55|1889.55|0
1589877600000|2020-05-19 08:40:00|1892.62|1892.62|1897.88|1897.88|1898.09|1898.09|1892.62|1892.62|0
1589877900000|2020-05-19 08:45:00|1898.19|1898.19|1902.05|1902.05|1902.32|1902.32|1898.17|1898.17|0
1589878200000|2020-05-19 08:50:00|1902.13|1902.13|1900.28|1900.28|1902.73|1902.73|1899.81|1899.81|0
1589878500000|2020-05-19 08:55:00|1900.39|1900.39|1899.8|1899.8|1900.52|1900.52|1898.2|1898.2|0
1589878800000|2020-05-19 09:00:00|1899.92|1899.92|1899.52|1899.52|1901.94|1901.94|1899.21|1899.21|0
1589879100000|2020-05-19 09:05:00|1899.6|1899.6|1899.07|1899.07|1899.72|1899.72|1897.15|1897.15|0
1589879400000|2020-05-19 09:10:00|1899.11|1899.11|1899.41|1899.41|1899.95|1899.95|1897.87|1897.87|0
1589879700000|2020-05-19 09:15:00|1899.51|1899.51|1900.84|1900.84|1900.84|1900.84|1898.96|1898.96|0
1589880000000|2020-05-19 09:20:00|1900.68|1900.68|1899.65|1899.65|1900.79|1900.79|1898.91|1898.91|0
1589880300000|2020-05-19 09:25:00|1899.53|1899.53|1899.83|1899.83|1900.13|1900.13|1897.88|1897.88|0
1589880600000|2020-05-19 09:30:00|1899.78|1899.78|1900.42|1900.42|1900.42|1900.42|1898.02|1898.02|0
1589880900000|2020-05-19 09:35:00|1900.74|1900.74|1900.92|1900.92|1902.4|1902.4|1900.6|1900.6|0
1589881200000|2020-05-19 09:40:00|1900.94|1900.94|1902.26|1902.26|1902.36|1902.36|1900.7|1900.7|0
1589881500000|2020-05-19 09:45:00|1902.18|1902.18|1900.81|1900.81|1902.23|1902.23|1899.57|1899.57|0
1589881800000|2020-05-19 09:50:00|1900.6|1900.6|1902.04|1902.04|1902.08|1902.08|1900.6|1900.6|0
1589882100000|2020-05-19 09:55:00|1902.01|1902.01|1904.45|1904.45|1904.86|1904.86|1902.01|1902.01|0
1589882400000|2020-05-19 10:00:00|1904.32|1904.32|1901.6|1901.6|1904.44|1904.44|1901.5|1901.5|0
1589882700000|2020-05-19 10:05:00|1901.77|1901.77|1899.36|1899.36|1902.03|1902.03|1898.55|1898.55|0
1589883000000|2020-05-19 10:10:00|1899.51|1899.51|1898.06|1898.06|1899.81|1899.81|1897.57|1897.57|0
1589883300000|2020-05-19 10:15:00|1898.01|1898.01|1897.06|1897.06|1898.86|1898.86|1895.66|1895.66|0
1589883600000|2020-05-19 10:20:00|1897.12|1897.12|1891.94|1891.94|1897.69|1897.69|1891.63|1891.63|0
1589883900000|2020-05-19 10:25:00|1892.08|1892.08|1895.93|1895.93|1896.82|1896.82|1891.22|1891.22|0
1589884200000|2020-05-19 10:30:00|1895.82|1895.82|1894.2|1894.2|1896.06|1896.06|1892.54|1892.54|0
1589884500000|2020-05-19 10:35:00|1894.08|1894.08|1891.88|1891.88|1894.08|1894.08|1891.76|1891.76|0
1589884800000|2020-05-19 10:40:00|1891.78|1891.78|1892.7|1892.7|1893.71|1893.71|1890.89|1890.89|0
1589885100000|2020-05-19 10:45:00|1892.62|1892.62|1895.18|1895.18|1895.18|1895.18|1892.34|1892.34|0
1589885400000|2020-05-19 10:50:00|1895.27|1895.27|1896.89|1896.89|1897.03|1897.03|1895.27|1895.27|0
1589885700000|2020-05-19 10:55:00|1897.01|1897.01|1896.18|1896.18|1897.05|1897.05|1895.6|1895.6|0
1589886000000|2020-05-19 11:00:00|1896.56|1896.56|1896.01|1896.01|1898.46|1898.46|1895.53|1895.53|0
1589886300000|2020-05-19 11:05:00|1895.81|1895.81|1894.29|1894.29|1895.81|1895.81|1894.29|1894.29|0
1589886600000|2020-05-19 11:10:00|1894.91|1894.91|1894.22|1894.22|1896.34|1896.34|1892.98|1892.98|0
1589886900000|2020-05-19 11:15:00|1893.96|1893.96|1896.84|1896.84|1897.81|1897.81|1893.79|1893.79|0
1589887200000|2020-05-19 11:20:00|1896.92|1896.92|1898.28|1898.28|1899.26|1899.26|1896.51|1896.51|0
1589887500000|2020-05-19 11:25:00|1898.18|1898.18|1896.43|1896.43|1899.05|1899.05|1896.43|1896.43|0
1589887800000|2020-05-19 11:30:00|1896.27|1896.27|1893.64|1893.64|1897.09|1897.09|1892.97|1892.97|0
1589888100000|2020-05-19 11:35:00|1893.77|1893.77|1892.17|1892.17|1893.77|1893.77|1892.01|1892.01|0
1589888400000|2020-05-19 11:40:00|1892.27|1892.27|1891.03|1891.03|1892.37|1892.37|1890.72|1890.72|0
1589888700000|2020-05-19 11:45:00|1890.96|1890.96|1895.09|1895.09|1895.13|1895.13|1890.74|1890.74|0
1589889000000|2020-05-19 11:50:00|1894.98|1894.98|1893.86|1893.86|1895.16|1895.16|1893.86|1893.86|0
1589889300000|2020-05-19 11:55:00|1893.84|1893.84|1892.1|1892.1|1894.73|1894.73|1892.08|1892.08|0
1589889600000|2020-05-19 12:00:00|1892.02|1892.02|1891.71|1891.71|1892.83|1892.83|1891.43|1891.43|0
1589889900000|2020-05-19 12:05:00|1891.84|1891.84|1887.47|1887.47|1891.84|1891.84|1887.47|1887.47|0
1589890200000|2020-05-19 12:10:00|1887.34|1887.34|1886.82|1886.82|1888.01|1888.01|1886.67|1886.67|0
1589890500000|2020-05-19 12:15:00|1886.88|1886.88|1886.18|1886.18|1886.88|1886.88|1885.23|1885.23|0
1589890800000|2020-05-19 12:20:00|1886.01|1886.01|1882.79|1882.79|1886.15|1886.15|1881.36|1881.36|0
1589891100000|2020-05-19 12:25:00|1882.65|1882.65|1884.38|1884.38|1884.38|1884.38|1881.63|1881.63|0
1589891400000|2020-05-19 12:30:00|1884.43|1884.43|1887.51|1887.51|1887.63|1887.63|1884.43|1884.43|0
1589891700000|2020-05-19 12:35:00|1887.38|1887.38|1888.68|1888.68|1889.16|1889.16|1887.32|1887.32|0
1589892000000|2020-05-19 12:40:00|1888.62|1888.62|1887.02|1887.02|1889.19|1889.19|1886.76|1886.76|0
1589892300000|2020-05-19 12:45:00|1887.06|1887.06|1883.79|1883.79|1887.47|1887.47|1883.79|1883.79|0
1589892600000|2020-05-19 12:50:00|1883.71|1883.71|1881.22|1881.22|1883.74|1883.74|1880.51|1880.51|0
1589892900000|2020-05-19 12:55:00|1881.09|1881.09|1881.38|1881.38|1882.78|1882.78|1881.03|1881.03|0
1589893200000|2020-05-19 13:00:00|1881.17|1881.17|1879.23|1879.23|1881.92|1881.92|1879.23|1879.23|0
1589893500000|2020-05-19 13:05:00|1879.18|1879.18|1880.9|1880.9|1880.94|1880.94|1877.43|1877.43|0
1589893800000|2020-05-19 13:10:00|1880.68|1880.68|1880.01|1880.01|1881.34|1881.34|1879.93|1879.93|0
1589894100000|2020-05-19 13:15:00|1879.91|1879.91|1880.57|1880.57|1880.7|1880.7|1879.3|1879.3|0
1589894400000|2020-05-19 13:20:00|1880.5|1880.5|1880.52|1880.52|1880.84|1880.84|1879.49|1879.49|0
1589894700000|2020-05-19 13:25:00|1880.55|1880.55|1878.36|1878.36|1881.63|1881.63|1878.35|1878.35|0
1589895000000|2020-05-19 13:30:00|1878.28|1878.28|1872.28|1872.28|1878.28|1878.28|1872.28|1872.28|0
1589895300000|2020-05-19 13:35:00|1872.32|1872.32|1871.35|1871.35|1873.72|1873.72|1870.59|1870.59|0
1589895600000|2020-05-19 13:40:00|1871.31|1871.31|1868.4|1868.4|1871.31|1871.31|1868.03|1868.03|0
1589895900000|2020-05-19 13:45:00|1868.45|1868.45|1867.36|1867.36|1868.55|1868.55|1866.09|1866.09|0
1589896200000|2020-05-19 13:50:00|1867.29|1867.29|1868.38|1868.38|1868.38|1868.38|1866.55|1866.55|0
1589896500000|2020-05-19 13:55:00|1868.51|1868.51|1874.66|1874.66|1874.99|1874.99|1868.48|1868.48|0
1589896800000|2020-05-19 14:00:00|1874.49|1874.49|1873.33|1873.33|1875.04|1875.04|1871.73|1871.73|0
1589897100000|2020-05-19 14:05:00|1873.63|1873.63|1878.87|1878.87|1879.12|1879.12|1873.63|1873.63|0
1589897400000|2020-05-19 14:10:00|1878.85|1878.85|1876.76|1876.76|1878.85|1878.85|1876.62|1876.62|0
1589897700000|2020-05-19 14:15:00|1876.9|1876.9|1873.29|1873.29|1876.9|1876.9|1873.09|1873.09|0
1589898000000|2020-05-19 14:20:00|1873.27|1873.27|1876.77|1876.77|1877.04|1877.04|1873.18|1873.18|0
1589898300000|2020-05-19 14:25:00|1876.96|1876.96|1878.33|1878.33|1879.99|1879.99|1876.45|1876.45|0
1589898600000|2020-05-19 14:30:00|1878.4|1878.4|1875.89|1875.89|1880.16|1880.16|1875.16|1875.16|0
1589898900000|2020-05-19 14:35:00|1875.92|1875.92|1874.71|1874.71|1875.92|1875.92|1872.09|1872.09|0
1589899200000|2020-05-19 14:40:00|1874.8|1874.8|1874.54|1874.54|1875.05|1875.05|1873.28|1873.28|0
1589899500000|2020-05-19 14:45:00|1874.56|1874.56|1875.11|1875.11|1875.5|1875.5|1873.02|1873.02|0
1589899800000|2020-05-19 14:50:00|1875.07|1875.07|1878.36|1878.36|1878.36|1878.36|1874.66|1874.66|0
1589900100000|2020-05-19 14:55:00|1878.42|1878.42|1880.54|1880.54|1880.54|1880.54|1878.25|1878.25|0
1589900400000|2020-05-19 15:00:00|1880.46|1880.46|1882.25|1882.25|1883.37|1883.37|1879.79|1879.79|0
1589900700000|2020-05-19 15:05:00|1882.29|1882.29|1883.35|1883.35|1884.2|1884.2|1881.92|1881.92|0
1589901000000|2020-05-19 15:10:00|1883.23|1883.23|1884.42|1884.42|1885.81|1885.81|1882.27|1882.27|0
1589901300000|2020-05-19 15:15:00|1884.1|1884.1|1885.96|1885.96|1886.63|1886.63|1884.1|1884.1|0
1589901600000|2020-05-19 15:20:00|1885.91|1885.91|1887.07|1887.07|1888.58|1888.58|1885.07|1885.07|0
1589901900000|2020-05-19 15:25:00|1887.1|1887.1|1889.07|1889.07|1889.17|1889.17|1885.94|1885.94|0
1589958900000|2020-05-20 07:15:00|1886.17|1886.17|1883.12|1883.12|1886.57|1886.57|1880.5|1880.5|0
1589959200000|2020-05-20 07:20:00|1881.46|1881.46|1875.04|1875.04|1883.24|1883.24|1874.41|1874.41|0
1589959500000|2020-05-20 07:25:00|1874.91|1874.91|1879.05|1879.05|1879.99|1879.99|1874.73|1874.73|0
1589959800000|2020-05-20 07:30:00|1878.3|1878.3|1874.38|1874.38|1879.25|1879.25|1874.38|1874.38|0
1589960100000|2020-05-20 07:35:00|1873.64|1873.64|1868.94|1868.94|1874.7|1874.7|1867.33|1867.33|0
1589960400000|2020-05-20 07:40:00|1869.19|1869.19|1868.22|1868.22|1870.68|1870.68|1867.84|1867.84|0
1589960700000|2020-05-20 07:45:00|1868.28|1868.28|1869.59|1869.59|1869.77|1869.77|1866.18|1866.18|0
1589961000000|2020-05-20 07:50:00|1870.33|1870.33|1869.13|1869.13|1871.22|1871.22|1866.79|1866.79|0
1589961300000|2020-05-20 07:55:00|1868.88|1868.88|1868.18|1868.18|1868.88|1868.88|1865.61|1865.61|0
1589961600000|2020-05-20 08:00:00|1868.05|1868.05|1869.39|1869.39|1870.15|1870.15|1866.31|1866.31|0
1589961900000|2020-05-20 08:05:00|1869.28|1869.28|1871.59|1871.59|1872.87|1872.87|1869.24|1869.24|0
1589962200000|2020-05-20 08:10:00|1871.25|1871.25|1870.54|1870.54|1871.25|1871.25|1869.6|1869.6|0
1589962500000|2020-05-20 08:15:00|1870.57|1870.57|1875.86|1875.86|1878.13|1878.13|1870.57|1870.57|0
1589962800000|2020-05-20 08:20:00|1876.12|1876.12|1875.38|1875.38|1879.04|1879.04|1875.25|1875.25|0
1589963100000|2020-05-20 08:25:00|1875.4|1875.4|1875.79|1875.79|1876.22|1876.22|1873.96|1873.96|0
1589963400000|2020-05-20 08:30:00|1875.93|1875.93|1873.99|1873.99|1876.33|1876.33|1873.4|1873.4|0
1589963700000|2020-05-20 08:35:00|1874.01|1874.01|1876.15|1876.15|1876.61|1876.61|1873.81|1873.81|0
1589964000000|2020-05-20 08:40:00|1876.58|1876.58|1877.71|1877.71|1878.64|1878.64|1876.03|1876.03|0
1589964300000|2020-05-20 08:45:00|1877.63|1877.63|1879.78|1879.78|1880.07|1880.07|1877.48|1877.48|0
1589964600000|2020-05-20 08:50:00|1879.97|1879.97|1880.62|1880.62|1881.65|1881.65|1879.92|1879.92|0
1589964900000|2020-05-20 08:55:00|1880.57|1880.57|1881.42|1881.42|1881.52|1881.52|1880.18|1880.18|0
1589965200000|2020-05-20 09:00:00|1881.38|1881.38|1879.54|1879.54|1882.82|1882.82|1879.32|1879.32|0
1589965500000|2020-05-20 09:05:00|1879.66|1879.66|1885.42|1885.42|1885.75|1885.75|1878.99|1878.99|0
1589965800000|2020-05-20 09:10:00|1885.71|1885.71|1887.26|1887.26|1889.55|1889.55|1885.06|1885.06|0
1589966100000|2020-05-20 09:15:00|1886.62|1886.62|1886.12|1886.12|1887.74|1887.74|1886.02|1886.02|0
1589966400000|2020-05-20 09:20:00|1886.08|1886.08|1887.11|1887.11|1887.11|1887.11|1884.82|1884.82|0
1589966700000|2020-05-20 09:25:00|1887.21|1887.21|1888.51|1888.51|1888.65|1888.65|1887.21|1887.21|0
1589967000000|2020-05-20 09:30:00|1888.55|1888.55|1885.86|1885.86|1889.27|1889.27|1885.86|1885.86|0
1589967300000|2020-05-20 09:35:00|1885.93|1885.93|1885.95|1885.95|1887.02|1887.02|1884.75|1884.75|0
1589967600000|2020-05-20 09:40:00|1885.79|1885.79|1888.31|1888.31|1888.61|1888.61|1885.04|1885.04|0
1589967900000|2020-05-20 09:45:00|1888.1|1888.1|1885.45|1885.45|1888.48|1888.48|1885.45|1885.45|0
1589968200000|2020-05-20 09:50:00|1885.68|1885.68|1887.4|1887.4|1887.44|1887.44|1885.36|1885.36|0
1589968500000|2020-05-20 09:55:00|1887.46|1887.46|1892.01|1892.01|1892.59|1892.59|1887.46|1887.46|0
1589968800000|2020-05-20 10:00:00|1892.04|1892.04|1895.12|1895.12|1895.15|1895.15|1891.47|1891.47|0
1589969100000|2020-05-20 10:05:00|1895.2|1895.2|1898.23|1898.23|1898.6|1898.6|1895.05|1895.05|0
1589969400000|2020-05-20 10:10:00|1898.13|1898.13|1894|1894|1898.16|1898.16|1894|1894|0
1589969700000|2020-05-20 10:15:00|1894.02|1894.02|1893.66|1893.66|1894.92|1894.92|1893.59|1893.59|0
1589970000000|2020-05-20 10:20:00|1893.76|1893.76|1894.29|1894.29|1894.51|1894.51|1893.46|1893.46|0
1589970300000|2020-05-20 10:25:00|1894.48|1894.48|1895.4|1895.4|1896.19|1896.19|1894.38|1894.38|0
1589970600000|2020-05-20 10:30:00|1895.5|1895.5|1894.44|1894.44|1895.72|1895.72|1894.04|1894.04|0
1589970900000|2020-05-20 10:35:00|1894.49|1894.49|1895.6|1895.6|1895.73|1895.73|1894.49|1894.49|0
1589971200000|2020-05-20 10:40:00|1895.66|1895.66|1896.97|1896.97|1897.05|1897.05|1894.54|1894.54|0
1589971500000|2020-05-20 10:45:00|1897.12|1897.12|1893.74|1893.74|1897.12|1897.12|1893.74|1893.74|0
1589971800000|2020-05-20 10:50:00|1893.82|1893.82|1894.2|1894.2|1894.74|1894.74|1893.78|1893.78|0
1589972100000|2020-05-20 10:55:00|1894.14|1894.14|1895.4|1895.4|1896.15|1896.15|1893.54|1893.54|0
1589972400000|2020-05-20 11:00:00|1895.26|1895.26|1893.55|1893.55|1895.26|1895.26|1892.56|1892.56|0
1589972700000|2020-05-20 11:05:00|1893.39|1893.39|1894.95|1894.95|1895.49|1895.49|1892.93|1892.93|0
1589973000000|2020-05-20 11:10:00|1894.99|1894.99|1896.11|1896.11|1896.11|1896.11|1894.83|1894.83|0
1589973300000|2020-05-20 11:15:00|1896.03|1896.03|1896.51|1896.51|1896.65|1896.65|1895.43|1895.43|0
1589973600000|2020-05-20 11:20:00|1896.44|1896.44|1897.26|1897.26|1897.56|1897.56|1895.59|1895.59|0
1589973900000|2020-05-20 11:25:00|1897.13|1897.13|1897.42|1897.42|1897.46|1897.46|1896.66|1896.66|0
1589974200000|2020-05-20 11:30:00|1897.95|1897.95|1898.96|1898.96|1899.05|1899.05|1897.74|1897.74|0
1589974500000|2020-05-20 11:35:00|1898.9|1898.9|1900.57|1900.57|1900.7|1900.7|1898.9|1898.9|0
1589974800000|2020-05-20 11:40:00|1900.53|1900.53|1903.69|1903.69|1903.85|1903.85|1900.53|1900.53|0
1589975100000|2020-05-20 11:45:00|1903.58|1903.58|1898.67|1898.67|1903.92|1903.92|1898.63|1898.63|0
1589975400000|2020-05-20 11:50:00|1898.13|1898.13|1898.55|1898.55|1899.21|1899.21|1897.89|1897.89|0
1589975700000|2020-05-20 11:55:00|1898.87|1898.87|1899.36|1899.36|1899.54|1899.54|1898.74|1898.74|0
1589976000000|2020-05-20 12:00:00|1899.49|1899.49|1900.24|1900.24|1900.68|1900.68|1899.27|1899.27|0
1589976300000|2020-05-20 12:05:00|1900.35|1900.35|1900.01|1900.01|1900.64|1900.64|1899.28|1899.28|0
1589976600000|2020-05-20 12:10:00|1900.1|1900.1|1901.1|1901.1|1901.31|1901.31|1899.24|1899.24|0
1589976900000|2020-05-20 12:15:00|1901.18|1901.18|1900.45|1900.45|1901.9|1901.9|1900.45|1900.45|0
1589977200000|2020-05-20 12:20:00|1899.92|1899.92|1899.08|1899.08|1901.05|1901.05|1899.06|1899.06|0
1589977500000|2020-05-20 12:25:00|1898.99|1898.99|1898.87|1898.87|1898.99|1898.99|1897.59|1897.59|0
1589977800000|2020-05-20 12:30:00|1898.77|1898.77|1898.06|1898.06|1899.56|1899.56|1897.87|1897.87|0
1589978100000|2020-05-20 12:35:00|1898.01|1898.01|1895.92|1895.92|1898.01|1898.01|1895.77|1895.77|0
1589978400000|2020-05-20 12:40:00|1895.72|1895.72|1900|1900|1900|1900|1895.39|1895.39|0
1589978700000|2020-05-20 12:45:00|1899.98|1899.98|1901.97|1901.97|1902.14|1902.14|1899.46|1899.46|0
1589979000000|2020-05-20 12:50:00|1901.92|1901.92|1900.61|1900.61|1902.36|1902.36|1899.93|1899.93|0
1589979300000|2020-05-20 12:55:00|1900.5|1900.5|1901.81|1901.81|1902.21|1902.21|1900.22|1900.22|0
1589979600000|2020-05-20 13:00:00|1902.13|1902.13|1901.86|1901.86|1903.27|1903.27|1901.66|1901.66|0
1589979900000|2020-05-20 13:05:00|1901.54|1901.54|1901.72|1901.72|1902.08|1902.08|1900.98|1900.98|0
1589980200000|2020-05-20 13:10:00|1901.85|1901.85|1904.96|1904.96|1904.96|1904.96|1901.23|1901.23|0
1589980500000|2020-05-20 13:15:00|1905.03|1905.03|1902.55|1902.55|1905.18|1905.18|1902.37|1902.37|0
1589980800000|2020-05-20 13:20:00|1902.49|1902.49|1903.83|1903.83|1903.83|1903.83|1901.68|1901.68|0
1589981100000|2020-05-20 13:25:00|1903.87|1903.87|1902.74|1902.74|1903.91|1903.91|1902.42|1902.42|0
1589981400000|2020-05-20 13:30:00|1902.57|1902.57|1902.96|1902.96|1903.03|1903.03|1901.25|1901.25|0
1589981700000|2020-05-20 13:35:00|1903.01|1903.01|1902.61|1902.61|1903.99|1903.99|1901.17|1901.17|0
1589982000000|2020-05-20 13:40:00|1902.72|1902.72|1897.98|1897.98|1903.22|1903.22|1897.92|1897.92|0
1589982300000|2020-05-20 13:45:00|1897.85|1897.85|1897.42|1897.42|1898.75|1898.75|1895.75|1895.75|0
1589982600000|2020-05-20 13:50:00|1897.25|1897.25|1899.93|1899.93|1899.99|1899.99|1897.17|1897.17|0
1589982900000|2020-05-20 13:55:00|1899.88|1899.88|1902.23|1902.23|1902.34|1902.34|1899.64|1899.64|0
1589983200000|2020-05-20 14:00:00|1902.35|1902.35|1904.3|1904.3|1906.02|1906.02|1902.35|1902.35|0
1589983500000|2020-05-20 14:05:00|1903.66|1903.66|1905.26|1905.26|1905.26|1905.26|1901.83|1901.83|0
1589983800000|2020-05-20 14:10:00|1905.2|1905.2|1905.12|1905.12|1907.32|1907.32|1903.81|1903.81|0
1589984100000|2020-05-20 14:15:00|1905.36|1905.36|1903.81|1903.81|1906.67|1906.67|1903.46|1903.46|0
1589984400000|2020-05-20 14:20:00|1903.89|1903.89|1908.08|1908.08|1908.33|1908.33|1903.58|1903.58|0
1589984700000|2020-05-20 14:25:00|1908.01|1908.01|1906.73|1906.73|1908.15|1908.15|1905|1905|0
1589985000000|2020-05-20 14:30:00|1906.71|1906.71|1906.58|1906.58|1906.71|1906.71|1902.66|1902.66|0
1589985300000|2020-05-20 14:35:00|1906.6|1906.6|1907.45|1907.45|1907.45|1907.45|1905.27|1905.27|0
1589985600000|2020-05-20 14:40:00|1907.58|1907.58|1907.92|1907.92|1908.02|1908.02|1907.05|1907.05|0
1589985900000|2020-05-20 14:45:00|1907.75|1907.75|1908.19|1908.19|1909.06|1909.06|1906.59|1906.59|0
1589986200000|2020-05-20 14:50:00|1908.13|1908.13|1907.31|1907.31|1909.36|1909.36|1907.08|1907.08|0
1589986500000|2020-05-20 14:55:00|1907.18|1907.18|1906.9|1906.9|1908.2|1908.2|1906.9|1906.9|0
1589986800000|2020-05-20 15:00:00|1906.84|1906.84|1904.02|1904.02|1906.84|1906.84|1904.01|1904.01|0
1589987100000|2020-05-20 15:05:00|1904.23|1904.23|1906.82|1906.82|1907.34|1907.34|1904.07|1904.07|0
1589987400000|2020-05-20 15:10:00|1906.85|1906.85|1910.49|1910.49|1910.49|1910.49|1906.7|1906.7|0
1589987700000|2020-05-20 15:15:00|1910.53|1910.53|1912.05|1912.05|1912.25|1912.25|1909.61|1909.61|0
1589988000000|2020-05-20 15:20:00|1912.07|1912.07|1912.12|1912.12|1913.69|1913.69|1911.61|1911.61|0
1589988300000|2020-05-20 15:25:00|1912.44|1912.44|1915.32|1915.32|1916.09|1916.09|1912.29|1912.29|0
1590045300000|2020-05-21 07:15:00|1893.03|1893.03|1897.76|1897.76|1898.74|1898.74|1891.99|1891.99|0
1590045600000|2020-05-21 07:20:00|1897.71|1897.71|1894.8|1894.8|1898.82|1898.82|1894.8|1894.8|0
1590045900000|2020-05-21 07:25:00|1894.75|1894.75|1897.38|1897.38|1897.38|1897.38|1892.05|1892.05|0
1590046200000|2020-05-21 07:30:00|1897.55|1897.55|1898.67|1898.67|1899.03|1899.03|1893.87|1893.87|0
1590046500000|2020-05-21 07:35:00|1899.26|1899.26|1900.51|1900.51|1902.56|1902.56|1899.03|1899.03|0
1590046800000|2020-05-21 07:40:00|1900.56|1900.56|1899.26|1899.26|1901.01|1901.01|1899.26|1899.26|0
1590047100000|2020-05-21 07:45:00|1899.21|1899.21|1901.2|1901.2|1901.2|1901.2|1897.67|1897.67|0
1590047400000|2020-05-21 07:50:00|1901.06|1901.06|1900.06|1900.06|1902.15|1902.15|1899.75|1899.75|0
1590047700000|2020-05-21 07:55:00|1900.27|1900.27|1896.31|1896.31|1900.27|1900.27|1895.21|1895.21|0
1590048000000|2020-05-21 08:00:00|1896.63|1896.63|1899.82|1899.82|1901.55|1901.55|1896.63|1896.63|0
1590048300000|2020-05-21 08:05:00|1899.75|1899.75|1895.11|1895.11|1900.28|1900.28|1894.77|1894.77|0
1590048600000|2020-05-21 08:10:00|1894.88|1894.88|1894.04|1894.04|1895.53|1895.53|1892.19|1892.19|0
1590048900000|2020-05-21 08:15:00|1894.17|1894.17|1897.68|1897.68|1897.8|1897.8|1892.64|1892.64|0
1590049200000|2020-05-21 08:20:00|1897.84|1897.84|1898.01|1898.01|1898.68|1898.68|1896.48|1896.48|0
1590049500000|2020-05-21 08:25:00|1897.9|1897.9|1900.1|1900.1|1900.27|1900.27|1897.3|1897.3|0
1590049800000|2020-05-21 08:30:00|1900.3|1900.3|1901.36|1901.36|1905.13|1905.13|1900.3|1900.3|0
1590050100000|2020-05-21 08:35:00|1901.68|1901.68|1900.46|1900.46|1902.56|1902.56|1900.32|1900.32|0
1590050400000|2020-05-21 08:40:00|1900.44|1900.44|1900.12|1900.12|1900.81|1900.81|1898.44|1898.44|0
1590050700000|2020-05-21 08:45:00|1900.27|1900.27|1901.43|1901.43|1901.47|1901.47|1900.15|1900.15|0
1590051000000|2020-05-21 08:50:00|1901.3|1901.3|1903.49|1903.49|1903.58|1903.58|1900.67|1900.67|0
1590051300000|2020-05-21 08:55:00|1903.63|1903.63|1905.57|1905.57|1906|1906|1903.63|1903.63|0
1590051600000|2020-05-21 09:00:00|1905.69|1905.69|1906.63|1906.63|1908.4|1908.4|1905.69|1905.69|0
1590051900000|2020-05-21 09:05:00|1906.68|1906.68|1904.66|1904.66|1906.76|1906.76|1904.64|1904.64|0
1590052200000|2020-05-21 09:10:00|1904.7|1904.7|1905.13|1905.13|1905.35|1905.35|1904.08|1904.08|0
1590052500000|2020-05-21 09:15:00|1905.21|1905.21|1903.35|1903.35|1905.81|1905.81|1903.2|1903.2|0
1590052800000|2020-05-21 09:20:00|1903.26|1903.26|1904.75|1904.75|1904.81|1904.81|1902.8|1902.8|0
1590053100000|2020-05-21 09:25:00|1904.87|1904.87|1907.46|1907.46|1909.16|1909.16|1904.71|1904.71|0
1590053400000|2020-05-21 09:30:00|1907.57|1907.57|1903.56|1903.56|1907.57|1907.57|1903.56|1903.56|0
1590053700000|2020-05-21 09:35:00|1903.29|1903.29|1903.74|1903.74|1905.53|1905.53|1902.86|1902.86|0
1590054000000|2020-05-21 09:40:00|1903.63|1903.63|1904.54|1904.54|1904.64|1904.64|1903.5|1903.5|0
1590054300000|2020-05-21 09:45:00|1904.65|1904.65|1903.43|1903.43|1904.65|1904.65|1902.48|1902.48|0
1590054600000|2020-05-21 09:50:00|1903.27|1903.27|1903.26|1903.26|1903.89|1903.89|1902.64|1902.64|0
1590054900000|2020-05-21 09:55:00|1903.1|1903.1|1901.19|1901.19|1904.45|1904.45|1901.1|1901.1|0
1590055200000|2020-05-21 10:00:00|1901.23|1901.23|1898.27|1898.27|1901.23|1901.23|1898.17|1898.17|0
1590055500000|2020-05-21 10:05:00|1898.48|1898.48|1900.1|1900.1|1900.61|1900.61|1898.48|1898.48|0
1590055800000|2020-05-21 10:10:00|1899.89|1899.89|1903.45|1903.45|1903.61|1903.61|1899.24|1899.24|0
1590056100000|2020-05-21 10:15:00|1903.35|1903.35|1900.42|1900.42|1903.53|1903.53|1900.42|1900.42|0
1590056400000|2020-05-21 10:20:00|1900.73|1900.73|1900.67|1900.67|1901.06|1901.06|1900.38|1900.38|0
1590056700000|2020-05-21 10:25:00|1900.73|1900.73|1903.76|1903.76|1903.76|1903.76|1900.43|1900.43|0
1590057000000|2020-05-21 10:30:00|1903.82|1903.82|1902.65|1902.65|1903.84|1903.84|1902.38|1902.38|0
1590057300000|2020-05-21 10:35:00|1902.59|1902.59|1905.92|1905.92|1906.26|1906.26|1902.59|1902.59|0
1590057600000|2020-05-21 10:40:00|1905.98|1905.98|1905.74|1905.74|1906.42|1906.42|1905.27|1905.27|0
1590057900000|2020-05-21 10:45:00|1905.68|1905.68|1906|1906|1906.46|1906.46|1905.03|1905.03|0
1590058200000|2020-05-21 10:50:00|1906.17|1906.17|1908.91|1908.91|1909.58|1909.58|1906.17|1906.17|0
1590058500000|2020-05-21 10:55:00|1909.05|1909.05|1909.18|1909.18|1909.29|1909.29|1908.37|1908.37|0
1590058800000|2020-05-21 11:00:00|1909.56|1909.56|1910.17|1910.17|1910.7|1910.7|1908.81|1908.81|0
1590059100000|2020-05-21 11:05:00|1910.22|1910.22|1910.32|1910.32|1910.87|1910.87|1909.64|1909.64|0
1590059400000|2020-05-21 11:10:00|1910.24|1910.24|1913.03|1913.03|1913.32|1913.32|1909.65|1909.65|0
1590059700000|2020-05-21 11:15:00|1912.96|1912.96|1913.01|1913.01|1913.95|1913.95|1912.8|1912.8|0
1590060000000|2020-05-21 11:20:00|1912.79|1912.79|1914.35|1914.35|1914.56|1914.56|1912.5|1912.5|0
1590060300000|2020-05-21 11:25:00|1914.29|1914.29|1915.32|1915.32|1915.53|1915.53|1914.25|1914.25|0
1590060600000|2020-05-21 11:30:00|1915.37|1915.37|1914.42|1914.42|1915.5|1915.5|1913.87|1913.87|0
1590060900000|2020-05-21 11:35:00|1914.28|1914.28|1913.26|1913.26|1914.28|1914.28|1912.63|1912.63|0
1590061200000|2020-05-21 11:40:00|1913.41|1913.41|1912.03|1912.03|1914.44|1914.44|1911.73|1911.73|0
1590061500000|2020-05-21 11:45:00|1911.97|1911.97|1911.33|1911.33|1912.37|1912.37|1911.33|1911.33|0
1590061800000|2020-05-21 11:50:00|1911.38|1911.38|1911.14|1911.14|1911.54|1911.54|1910.76|1910.76|0
1590062100000|2020-05-21 11:55:00|1911.01|1911.01|1913.87|1913.87|1914.5|1914.5|1910.97|1910.97|0
1590062400000|2020-05-21 12:00:00|1913.7|1913.7|1911.99|1911.99|1913.72|1913.72|1911.67|1911.67|0
1590062700000|2020-05-21 12:05:00|1912.06|1912.06|1914.51|1914.51|1914.51|1914.51|1912.06|1912.06|0
1590063000000|2020-05-21 12:10:00|1914.64|1914.64|1914.69|1914.69|1915.34|1915.34|1914.34|1914.34|0
1590063300000|2020-05-21 12:15:00|1914.58|1914.58|1916.2|1916.2|1917.88|1917.88|1914.36|1914.36|0
1590063600000|2020-05-21 12:20:00|1916.16|1916.16|1917.97|1917.97|1918.08|1918.08|1916.04|1916.04|0
1590063900000|2020-05-21 12:25:00|1918.03|1918.03|1915.52|1915.52|1918.11|1918.11|1915.52|1915.52|0
1590064200000|2020-05-21 12:30:00|1915.59|1915.59|1916.62|1916.62|1917.33|1917.33|1915.35|1915.35|0
1590064500000|2020-05-21 12:35:00|1916.58|1916.58|1920|1920|1920.43|1920.43|1916.23|1916.23|0
1590064800000|2020-05-21 12:40:00|1919.94|1919.94|1920.86|1920.86|1920.86|1920.86|1918.84|1918.84|0
1590065100000|2020-05-21 12:45:00|1920.96|1920.96|1919.3|1919.3|1921.78|1921.78|1918.95|1918.95|0
1590065400000|2020-05-21 12:50:00|1919.25|1919.25|1918.09|1918.09|1919.25|1919.25|1917.75|1917.75|0
1590065700000|2020-05-21 12:55:00|1918.03|1918.03|1917.51|1917.51|1918.03|1918.03|1916.81|1916.81|0
1590066000000|2020-05-21 13:00:00|1917.76|1917.76|1921.33|1921.33|1921.33|1921.33|1917.66|1917.66|0
1590066300000|2020-05-21 13:05:00|1921.44|1921.44|1924.61|1924.61|1924.77|1924.77|1921.07|1921.07|0
1590066600000|2020-05-21 13:10:00|1924.77|1924.77|1928.41|1928.41|1928.42|1928.42|1924.72|1924.72|0
1590066900000|2020-05-21 13:15:00|1928.35|1928.35|1927.44|1927.44|1928.51|1928.51|1926.55|1926.55|0
1590067200000|2020-05-21 13:20:00|1927.48|1927.48|1928.86|1928.86|1929.67|1929.67|1927.48|1927.48|0
1590067500000|2020-05-21 13:25:00|1928.77|1928.77|1933.17|1933.17|1933.19|1933.19|1928.25|1928.25|0
1590067800000|2020-05-21 13:30:00|1933.26|1933.26|1932.48|1932.48|1933.26|1933.26|1928.24|1928.24|0
1590068100000|2020-05-21 13:35:00|1932.43|1932.43|1935.13|1935.13|1935.37|1935.37|1932.2|1932.2|0
1590068400000|2020-05-21 13:40:00|1935.33|1935.33|1935.12|1935.12|1936.2|1936.2|1934.7|1934.7|0
1590068700000|2020-05-21 13:45:00|1935.33|1935.33|1938.11|1938.11|1938.29|1938.29|1934.93|1934.93|0
1590069000000|2020-05-21 13:50:00|1938.21|1938.21|1936.97|1936.97|1938.55|1938.55|1936.48|1936.48|0
1590069300000|2020-05-21 13:55:00|1937.06|1937.06|1940.91|1940.91|1940.91|1940.91|1937.06|1937.06|0
1590069600000|2020-05-21 14:00:00|1940.87|1940.87|1941.31|1941.31|1942.72|1942.72|1940.48|1940.48|0
1590069900000|2020-05-21 14:05:00|1941.29|1941.29|1943.92|1943.92|1944.27|1944.27|1940.9|1940.9|0
1590070200000|2020-05-21 14:10:00|1944.35|1944.35|1943.91|1943.91|1946.44|1946.44|1943.04|1943.04|0
1590070500000|2020-05-21 14:15:00|1943.96|1943.96|1943.48|1943.48|1945.86|1945.86|1943.45|1943.45|0
1590070800000|2020-05-21 14:20:00|1943.44|1943.44|1946.03|1946.03|1946.06|1946.06|1943.02|1943.02|0
1590071100000|2020-05-21 14:25:00|1945.93|1945.93|1942.95|1942.95|1946.07|1946.07|1942.92|1942.92|0
1590071400000|2020-05-21 14:30:00|1942.87|1942.87|1933.75|1933.75|1942.87|1942.87|1933.75|1933.75|0
1590071700000|2020-05-21 14:35:00|1933.7|1933.7|1932.91|1932.91|1935.02|1935.02|1932.11|1932.11|0
1590072000000|2020-05-21 14:40:00|1932.89|1932.89|1935.05|1935.05|1935.16|1935.16|1931.58|1931.58|0
1590072300000|2020-05-21 14:45:00|1935.31|1935.31|1934.71|1934.71|1936.21|1936.21|1933.75|1933.75|0
1590072600000|2020-05-21 14:50:00|1934.77|1934.77|1939.21|1939.21|1939.41|1939.41|1934.77|1934.77|0
1590072900000|2020-05-21 14:55:00|1939.29|1939.29|1939.62|1939.62|1941.45|1941.45|1938.88|1938.88|0
1590073200000|2020-05-21 15:00:00|1939.57|1939.57|1935.11|1935.11|1939.57|1939.57|1933.89|1933.89|0
1590073500000|2020-05-21 15:05:00|1935.16|1935.16|1935.32|1935.32|1935.73|1935.73|1932.6|1932.6|0
1590073800000|2020-05-21 15:10:00|1935.21|1935.21|1934.76|1934.76|1936.25|1936.25|1934.65|1934.65|0
1590074100000|2020-05-21 15:15:00|1934.45|1934.45|1931.79|1931.79|1934.56|1934.56|1929.48|1929.48|0
1590074400000|2020-05-21 15:20:00|1931.9|1931.9|1926.83|1926.83|1932.12|1932.12|1926.73|1926.73|0
1590074700000|2020-05-21 15:25:00|1926.91|1926.91|1927.79|1927.79|1928.14|1928.14|1924.25|1924.25|0
1590131700000|2020-05-22 07:15:00|1897.94|1897.94|1897.6|1897.6|1898.05|1898.05|1894.51|1894.51|0
1590132000000|2020-05-22 07:20:00|1898.02|1898.02|1901.92|1901.92|1902.63|1902.63|1898.02|1898.02|0
1590132300000|2020-05-22 07:25:00|1902.24|1902.24|1903.42|1903.42|1906.93|1906.93|1901.56|1901.56|0
1590132600000|2020-05-22 07:30:00|1903.14|1903.14|1902.02|1902.02|1903.16|1903.16|1899.96|1899.96|0
1590132900000|2020-05-22 07:35:00|1902.15|1902.15|1896.51|1896.51|1902.31|1902.31|1894.67|1894.67|0
1590133200000|2020-05-22 07:40:00|1896.53|1896.53|1900.76|1900.76|1900.76|1900.76|1894.77|1894.77|0
1590133500000|2020-05-22 07:45:00|1900.8|1900.8|1901.97|1901.97|1904.03|1904.03|1900.41|1900.41|0
1590133800000|2020-05-22 07:50:00|1901.84|1901.84|1903.11|1903.11|1904.56|1904.56|1901.5|1901.5|0
1590134100000|2020-05-22 07:55:00|1903.17|1903.17|1900.64|1900.64|1903.17|1903.17|1899.89|1899.89|0
1590134400000|2020-05-22 08:00:00|1900.5|1900.5|1898.96|1898.96|1900.81|1900.81|1898.04|1898.04|0
1590134700000|2020-05-22 08:05:00|1898.92|1898.92|1902.33|1902.33|1903.39|1903.39|1898.52|1898.52|0
1590135000000|2020-05-22 08:10:00|1902.64|1902.64|1905.17|1905.17|1905.18|1905.18|1901.35|1901.35|0
1590135300000|2020-05-22 08:15:00|1905.27|1905.27|1906.09|1906.09|1908.67|1908.67|1905.22|1905.22|0
1590135600000|2020-05-22 08:20:00|1906.2|1906.2|1901.35|1901.35|1906.36|1906.36|1901.35|1901.35|0
1590135900000|2020-05-22 08:25:00|1901.46|1901.46|1903.13|1903.13|1903.13|1903.13|1900.82|1900.82|0
1590136200000|2020-05-22 08:30:00|1903.03|1903.03|1907.58|1907.58|1909.81|1909.81|1903.03|1903.03|0
1590136500000|2020-05-22 08:35:00|1907.55|1907.55|1902.7|1902.7|1908.42|1908.42|1902.7|1902.7|0
1590136800000|2020-05-22 08:40:00|1902.67|1902.67|1907.45|1907.45|1907.45|1907.45|1902.52|1902.52|0
1590137100000|2020-05-22 08:45:00|1907.62|1907.62|1905.91|1905.91|1908.38|1908.38|1905.91|1905.91|0
1590137400000|2020-05-22 08:50:00|1905.79|1905.79|1909.38|1909.38|1909.48|1909.48|1905.4|1905.4|0
1590137700000|2020-05-22 08:55:00|1909.21|1909.21|1916.08|1916.08|1916.25|1916.25|1909.21|1909.21|0
1590138000000|2020-05-22 09:00:00|1916.22|1916.22|1917.74|1917.74|1918.07|1918.07|1916.22|1916.22|0
1590138300000|2020-05-22 09:05:00|1917.7|1917.7|1919.18|1919.18|1919.37|1919.37|1916.28|1916.28|0
1590138600000|2020-05-22 09:10:00|1919.57|1919.57|1922.7|1922.7|1922.7|1922.7|1919.57|1919.57|0
1590138900000|2020-05-22 09:15:00|1922.75|1922.75|1923.79|1923.79|1924.04|1924.04|1922.39|1922.39|0
1590139200000|2020-05-22 09:20:00|1923.93|1923.93|1927.28|1927.28|1928.37|1928.37|1923.13|1923.13|0
1590139500000|2020-05-22 09:25:00|1927.31|1927.31|1930.49|1930.49|1930.5|1930.5|1924.48|1924.48|0
1590139800000|2020-05-22 09:30:00|1930.72|1930.72|1929.3|1929.3|1930.92|1930.92|1929.07|1929.07|0
1590140100000|2020-05-22 09:35:00|1929.26|1929.26|1925.69|1925.69|1929.51|1929.51|1925.57|1925.57|0
1590140400000|2020-05-22 09:40:00|1925.56|1925.56|1924.5|1924.5|1925.61|1925.61|1924.5|1924.5|0
1590140700000|2020-05-22 09:45:00|1924.46|1924.46|1923.69|1923.69|1924.81|1924.81|1923.67|1923.67|0
1590141000000|2020-05-22 09:50:00|1923.79|1923.79|1923.23|1923.23|1924.71|1924.71|1922.4|1922.4|0
1590141300000|2020-05-22 09:55:00|1923.18|1923.18|1924.18|1924.18|1924.29|1924.29|1922.9|1922.9|0
1590141600000|2020-05-22 10:00:00|1924.3|1924.3|1928.94|1928.94|1929.19|1929.19|1924.3|1924.3|0
1590141900000|2020-05-22 10:05:00|1928.69|1928.69|1930.58|1930.58|1931.24|1931.24|1928.69|1928.69|0
1590142200000|2020-05-22 10:10:00|1930.68|1930.68|1935.05|1935.05|1935.44|1935.44|1930.14|1930.14|0
1590142500000|2020-05-22 10:15:00|1935.36|1935.36|1933.75|1933.75|1936.47|1936.47|1933.26|1933.26|0
1590142800000|2020-05-22 10:20:00|1933.78|1933.78|1931.89|1931.89|1933.82|1933.82|1931.89|1931.89|0
1590143100000|2020-05-22 10:25:00|1931.73|1931.73|1931.93|1931.93|1932.01|1932.01|1930.45|1930.45|0
1590143400000|2020-05-22 10:30:00|1931.88|1931.88|1932.84|1932.84|1933.92|1933.92|1931.88|1931.88|0
1590143700000|2020-05-22 10:35:00|1932.79|1932.79|1932.56|1932.56|1932.86|1932.86|1930.17|1930.17|0
1590144000000|2020-05-22 10:40:00|1932.44|1932.44|1933.57|1933.57|1933.92|1933.92|1932.41|1932.41|0
1590144300000|2020-05-22 10:45:00|1933.46|1933.46|1935.33|1935.33|1935.46|1935.46|1933.46|1933.46|0
1590144600000|2020-05-22 10:50:00|1935.46|1935.46|1932.06|1932.06|1935.71|1935.71|1931.71|1931.71|0
1590144900000|2020-05-22 10:55:00|1932.18|1932.18|1933.15|1933.15|1933.44|1933.44|1932.18|1932.18|0
1590145200000|2020-05-22 11:00:00|1932.98|1932.98|1933.87|1933.87|1934.04|1934.04|1932.13|1932.13|0
1590145500000|2020-05-22 11:05:00|1934.08|1934.08|1940.53|1940.53|1940.7|1940.7|1934.08|1934.08|0
1590145800000|2020-05-22 11:10:00|1940.55|1940.55|1944.79|1944.79|1944.94|1944.94|1940.55|1940.55|0
1590146100000|2020-05-22 11:15:00|1944.75|1944.75|1943.04|1943.04|1944.83|1944.83|1943.04|1943.04|0
1590146400000|2020-05-22 11:20:00|1942.89|1942.89|1940.29|1940.29|1942.89|1942.89|1940.22|1940.22|0
1590146700000|2020-05-22 11:25:00|1940.19|1940.19|1939.77|1939.77|1941.28|1941.28|1939.24|1939.24|0
1590147000000|2020-05-22 11:30:00|1939.67|1939.67|1938.55|1938.55|1939.77|1939.77|1937.28|1937.28|0
1590147300000|2020-05-22 11:35:00|1938.43|1938.43|1939.92|1939.92|1939.98|1939.98|1937.9|1937.9|0
1590147600000|2020-05-22 11:40:00|1940.05|1940.05|1941.69|1941.69|1943.64|1943.64|1940.05|1940.05|0
1590147900000|2020-05-22 11:45:00|1941.85|1941.85|1941.05|1941.05|1941.88|1941.88|1939.18|1939.18|0
1590148200000|2020-05-22 11:50:00|1941.28|1941.28|1944.43|1944.43|1944.96|1944.96|1941.1|1941.1|0
1590148500000|2020-05-22 11:55:00|1944.48|1944.48|1946.66|1946.66|1947.1|1947.1|1944.48|1944.48|0
1590148800000|2020-05-22 12:00:00|1946.7|1946.7|1947.61|1947.61|1948.19|1948.19|1946.7|1946.7|0
1590149100000|2020-05-22 12:05:00|1947.67|1947.67|1946.14|1946.14|1947.67|1947.67|1946.14|1946.14|0
1590149400000|2020-05-22 12:10:00|1946.3|1946.3|1946.64|1946.64|1947.42|1947.42|1945.16|1945.16|0
1590149700000|2020-05-22 12:15:00|1946.6|1946.6|1945.38|1945.38|1946.89|1946.89|1945.11|1945.11|0
1590150000000|2020-05-22 12:20:00|1945.11|1945.11|1944.82|1944.82|1945.75|1945.75|1944.18|1944.18|0
1590150300000|2020-05-22 12:25:00|1944.75|1944.75|1945.71|1945.71|1945.84|1945.84|1944.69|1944.69|0
1590150600000|2020-05-22 12:30:00|1945.84|1945.84|1943.38|1943.38|1946.7|1946.7|1942.28|1942.28|0
1590150900000|2020-05-22 12:35:00|1943.27|1943.27|1942.81|1942.81|1943.27|1943.27|1942.28|1942.28|0
1590151200000|2020-05-22 12:40:00|1942.7|1942.7|1945.72|1945.72|1946.1|1946.1|1942.7|1942.7|0
1590151500000|2020-05-22 12:45:00|1945.74|1945.74|1946.61|1946.61|1947.07|1947.07|1945.74|1945.74|0
1590151800000|2020-05-22 12:50:00|1946.66|1946.66|1946.55|1946.55|1947.39|1947.39|1946.13|1946.13|0
1590152100000|2020-05-22 12:55:00|1946.6|1946.6|1948.49|1948.49|1948.49|1948.49|1945.62|1945.62|0
1590152400000|2020-05-22 13:00:00|1948.51|1948.51|1948.03|1948.03|1949.03|1949.03|1947|1947|0
1590152700000|2020-05-22 13:05:00|1948.22|1948.22|1945.41|1945.41|1949.75|1949.75|1945.4|1945.4|0
1590153000000|2020-05-22 13:10:00|1945.14|1945.14|1942.02|1942.02|1945.47|1945.47|1941.81|1941.81|0
1590153300000|2020-05-22 13:15:00|1941.78|1941.78|1939.61|1939.61|1942.55|1942.55|1939.14|1939.14|0
1590153600000|2020-05-22 13:20:00|1939.48|1939.48|1939.87|1939.87|1940.75|1940.75|1939.48|1939.48|0
1590153900000|2020-05-22 13:25:00|1939.91|1939.91|1938.92|1938.92|1940.08|1940.08|1938.92|1938.92|0
1590154200000|2020-05-22 13:30:00|1939.05|1939.05|1931.3|1931.3|1939.19|1939.19|1931.3|1931.3|0
1590154500000|2020-05-22 13:35:00|1931.22|1931.22|1928.75|1928.75|1931.27|1931.27|1928.75|1928.75|0
1590154800000|2020-05-22 13:40:00|1928.54|1928.54|1928.72|1928.72|1929.72|1929.72|1928.19|1928.19|0
1590155100000|2020-05-22 13:45:00|1928.3|1928.3|1932.17|1932.17|1932.17|1932.17|1927.56|1927.56|0
1590155400000|2020-05-22 13:50:00|1932.2|1932.2|1932.64|1932.64|1932.85|1932.85|1930.57|1930.57|0
1590155700000|2020-05-22 13:55:00|1932.69|1932.69|1933.37|1933.37|1934.3|1934.3|1932.69|1932.69|0
1590156000000|2020-05-22 14:00:00|1933.56|1933.56|1932.06|1932.06|1934.74|1934.74|1931.91|1931.91|0
1590156300000|2020-05-22 14:05:00|1932.56|1932.56|1929.78|1929.78|1932.58|1932.58|1929.78|1929.78|0
1590156600000|2020-05-22 14:10:00|1929.74|1929.74|1927.6|1927.6|1929.78|1929.78|1927.22|1927.22|0
1590156900000|2020-05-22 14:15:00|1927.48|1927.48|1931.17|1931.17|1932.02|1932.02|1927.19|1927.19|0
1590157200000|2020-05-22 14:20:00|1931.31|1931.31|1932.37|1932.37|1934.86|1934.86|1931.31|1931.31|0
1590157500000|2020-05-22 14:25:00|1932.12|1932.12|1935.55|1935.55|1935.74|1935.74|1931.22|1931.22|0
1590157800000|2020-05-22 14:30:00|1935.59|1935.59|1939.95|1939.95|1940.1|1940.1|1935.58|1935.58|0
1590158100000|2020-05-22 14:35:00|1940|1940|1940.94|1940.94|1940.94|1940.94|1938.87|1938.87|0
1590158400000|2020-05-22 14:40:00|1941.03|1941.03|1936.12|1936.12|1941.45|1941.45|1935.74|1935.74|0
1590158700000|2020-05-22 14:45:00|1936.23|1936.23|1935.25|1935.25|1938.82|1938.82|1935.25|1935.25|0
1590159000000|2020-05-22 14:50:00|1935.15|1935.15|1936.29|1936.29|1936.7|1936.7|1933.88|1933.88|0
1590159300000|2020-05-22 14:55:00|1936.25|1936.25|1935.51|1935.51|1936.73|1936.73|1934.82|1934.82|0
1590159600000|2020-05-22 15:00:00|1935.4|1935.4|1933.71|1933.71|1935.75|1935.75|1933.69|1933.69|0
1590159900000|2020-05-22 15:05:00|1933.79|1933.79|1928.23|1928.23|1934.19|1934.19|1928.23|1928.23|0
1590160200000|2020-05-22 15:10:00|1928.18|1928.18|1928.63|1928.63|1931.14|1931.14|1927.99|1927.99|0
1590160500000|2020-05-22 15:15:00|1928.69|1928.69|1932.09|1932.09|1932.48|1932.48|1928.61|1928.61|0
1590160800000|2020-05-22 15:20:00|1931.88|1931.88|1929.25|1929.25|1931.92|1931.92|1929.25|1929.25|0
1590161100000|2020-05-22 15:25:00|1929.15|1929.15|1929.3|1929.3|1930.79|1930.79|1928.43|1928.43|0
1590477300000|2020-05-26 07:15:00|1983.83|1983.83|1992.88|1992.88|1992.93|1992.93|1983.83|1983.83|0
1590477600000|2020-05-26 07:20:00|1992.96|1992.96|1994.86|1994.86|1997.99|1997.99|1992.78|1992.78|0
1590477900000|2020-05-26 07:25:00|1994.75|1994.75|1990.69|1990.69|1995.12|1995.12|1990.41|1990.41|0
1590478200000|2020-05-26 07:30:00|1990.9|1990.9|1986.9|1986.9|1991.45|1991.45|1986.48|1986.48|0
1590478500000|2020-05-26 07:35:00|1986.76|1986.76|1990.32|1990.32|1992.25|1992.25|1986.27|1986.27|0
1590478800000|2020-05-26 07:40:00|1989.91|1989.91|1985.69|1985.69|1990.18|1990.18|1985.69|1985.69|0
1590479100000|2020-05-26 07:45:00|1985.41|1985.41|1986.91|1986.91|1986.98|1986.98|1981.94|1981.94|0
1590479400000|2020-05-26 07:50:00|1987.15|1987.15|1991.93|1991.93|1993.91|1993.91|1987.15|1987.15|0
1590479700000|2020-05-26 07:55:00|1992.04|1992.04|1991.24|1991.24|1993.86|1993.86|1991.13|1991.13|0
1590480000000|2020-05-26 08:00:00|1991.3|1991.3|1994.42|1994.42|1994.64|1994.64|1990.79|1990.79|0
1590480300000|2020-05-26 08:05:00|1994.56|1994.56|1998.3|1998.3|1998.56|1998.56|1994.38|1994.38|0
1590480600000|2020-05-26 08:10:00|1998.03|1998.03|2001.08|2001.08|2001.24|2001.24|1996|1996|0
1590480900000|2020-05-26 08:15:00|2001.2|2001.2|2003.09|2003.09|2003.88|2003.88|2001.14|2001.14|0
1590481200000|2020-05-26 08:20:00|2003.14|2003.14|2005.03|2005.03|2005.06|2005.06|2001.28|2001.28|0
1590481500000|2020-05-26 08:25:00|2005.6|2005.6|2006.28|2006.28|2008.36|2008.36|2005.27|2005.27|0
1590481800000|2020-05-26 08:30:00|2006.42|2006.42|2006.22|2006.22|2006.84|2006.84|2004.45|2004.45|0
1590482100000|2020-05-26 08:35:00|2006.05|2006.05|2004.83|2004.83|2007.57|2007.57|2003.09|2003.09|0
1590482400000|2020-05-26 08:40:00|2005|2005|2002.57|2002.57|2006.11|2006.11|2001.53|2001.53|0
1590482700000|2020-05-26 08:45:00|2002.44|2002.44|2003.11|2003.11|2004.47|2004.47|2002.31|2002.31|0
1590483000000|2020-05-26 08:50:00|2002.98|2002.98|2007.03|2007.03|2007.14|2007.14|2002.97|2002.97|0
1590483300000|2020-05-26 08:55:00|2006.95|2006.95|2007.81|2007.81|2008.28|2008.28|2005.97|2005.97|0
1590483600000|2020-05-26 09:00:00|2007.91|2007.91|2012.23|2012.23|2013.35|2013.35|2007.91|2007.91|0
1590483900000|2020-05-26 09:05:00|2012.17|2012.17|2012.24|2012.24|2013.56|2013.56|2011.63|2011.63|0
1590484200000|2020-05-26 09:10:00|2012.2|2012.2|2016.12|2016.12|2016.77|2016.77|2011.72|2011.72|0
1590484500000|2020-05-26 09:15:00|2016.04|2016.04|2018.71|2018.71|2019.89|2019.89|2016.04|2016.04|0
1590484800000|2020-05-26 09:20:00|2018.54|2018.54|2019.56|2019.56|2020.18|2020.18|2018.28|2018.28|0
1590485100000|2020-05-26 09:25:00|2019.61|2019.61|2018.92|2018.92|2019.99|2019.99|2018.81|2018.81|0
1590485400000|2020-05-26 09:30:00|2018.48|2018.48|2015.65|2015.65|2018.48|2018.48|2015.53|2015.53|0
1590485700000|2020-05-26 09:35:00|2015.7|2015.7|2014.78|2014.78|2016.15|2016.15|2014.07|2014.07|0
1590486000000|2020-05-26 09:40:00|2014.89|2014.89|2015.9|2015.9|2015.9|2015.9|2013.49|2013.49|0
1590486300000|2020-05-26 09:45:00|2016.06|2016.06|2015.82|2015.82|2017.1|2017.1|2014.3|2014.3|0
1590486600000|2020-05-26 09:50:00|2015.76|2015.76|2016.64|2016.64|2017.03|2017.03|2015.65|2015.65|0
1590486900000|2020-05-26 09:55:00|2016.8|2016.8|2017.8|2017.8|2018.78|2018.78|2016.8|2016.8|0
1590487200000|2020-05-26 10:00:00|2017.88|2017.88|2017.8|2017.8|2019.67|2019.67|2017.8|2017.8|0
1590487500000|2020-05-26 10:05:00|2017.74|2017.74|2015.95|2015.95|2017.76|2017.76|2015.26|2015.26|0
1590487800000|2020-05-26 10:10:00|2016.02|2016.02|2013.81|2013.81|2016.18|2016.18|2012.33|2012.33|0
1590488100000|2020-05-26 10:15:00|2013.87|2013.87|2016.2|2016.2|2017.17|2017.17|2013.87|2013.87|0
1590488400000|2020-05-26 10:20:00|2016.18|2016.18|2017.82|2017.82|2018.17|2018.17|2014.87|2014.87|0
1590488700000|2020-05-26 10:25:00|2017.92|2017.92|2017.42|2017.42|2018.47|2018.47|2017.12|2017.12|0
1590489000000|2020-05-26 10:30:00|2017.74|2017.74|2020.11|2020.11|2021.32|2021.32|2017.74|2017.74|0
1590489300000|2020-05-26 10:35:00|2019.9|2019.9|2017.53|2017.53|2020.42|2020.42|2017.43|2017.43|0
1590489600000|2020-05-26 10:40:00|2017.41|2017.41|2015.67|2015.67|2017.41|2017.41|2014.52|2014.52|0
1590489900000|2020-05-26 10:45:00|2015.77|2015.77|2016.78|2016.78|2016.95|2016.95|2014.71|2014.71|0
1590490200000|2020-05-26 10:50:00|2016.9|2016.9|2014.01|2014.01|2017.99|2017.99|2013.75|2013.75|0
1590490500000|2020-05-26 10:55:00|2013.9|2013.9|2015.04|2015.04|2015.37|2015.37|2013.61|2013.61|0
1590490800000|2020-05-26 11:00:00|2015.19|2015.19|2013.45|2013.45|2015.19|2015.19|2012.64|2012.64|0
1590491100000|2020-05-26 11:05:00|2013.26|2013.26|2017.44|2017.44|2017.44|2017.44|2012.8|2012.8|0
1590491400000|2020-05-26 11:10:00|2017.57|2017.57|2016.86|2016.86|2018.08|2018.08|2016.66|2016.66|0
1590491700000|2020-05-26 11:15:00|2016.77|2016.77|2018.88|2018.88|2018.88|2018.88|2016.2|2016.2|0
1590492000000|2020-05-26 11:20:00|2018.9|2018.9|2017.34|2017.34|2019.05|2019.05|2016.8|2016.8|0
1590492300000|2020-05-26 11:25:00|2017.15|2017.15|2014.5|2014.5|2017.24|2017.24|2013.6|2013.6|0
1590492600000|2020-05-26 11:30:00|2014.61|2014.61|2014|2014|2015.64|2015.64|2014|2014|0
1590492900000|2020-05-26 11:35:00|2014.02|2014.02|2014.08|2014.08|2015.17|2015.17|2013.12|2013.12|0
1590493200000|2020-05-26 11:40:00|2013.89|2013.89|2012.12|2012.12|2013.89|2013.89|2011.49|2011.49|0
1590493500000|2020-05-26 11:45:00|2012.06|2012.06|2011.19|2011.19|2012.06|2012.06|2010.71|2010.71|0
1590493800000|2020-05-26 11:50:00|2011.24|2011.24|2012.98|2012.98|2012.98|2012.98|2011.06|2011.06|0
1590494100000|2020-05-26 11:55:00|2012.94|2012.94|2012.19|2012.19|2013.86|2013.86|2011.91|2011.91|0
1590494400000|2020-05-26 12:00:00|2012.15|2012.15|2009.7|2009.7|2013.02|2013.02|2009.7|2009.7|0
1590494700000|2020-05-26 12:05:00|2009.56|2009.56|2010.25|2010.25|2010.55|2010.55|2008.73|2008.73|0
1590495000000|2020-05-26 12:10:00|2010.36|2010.36|2009.01|2009.01|2011.99|2011.99|2008.22|2008.22|0
1590495300000|2020-05-26 12:15:00|2008.91|2008.91|2010.17|2010.17|2010.56|2010.56|2008.91|2008.91|0
1590495600000|2020-05-26 12:20:00|2010.12|2010.12|2010.69|2010.69|2011.05|2011.05|2009.67|2009.67|0
1590495900000|2020-05-26 12:25:00|2010.58|2010.58|2011.12|2011.12|2011.62|2011.62|2009.6|2009.6|0
1590496200000|2020-05-26 12:30:00|2011.28|2011.28|2011.98|2011.98|2013.02|2013.02|2010.77|2010.77|0
1590496500000|2020-05-26 12:35:00|2012.06|2012.06|2012.01|2012.01|2012.54|2012.54|2010.74|2010.74|0
1590496800000|2020-05-26 12:40:00|2012.1|2012.1|2013.75|2013.75|2013.91|2013.91|2012.05|2012.05|0
1590497100000|2020-05-26 12:45:00|2013.8|2013.8|2019.13|2019.13|2019.22|2019.22|2013.8|2013.8|0
1590497400000|2020-05-26 12:50:00|2019.08|2019.08|2016.96|2016.96|2019.62|2019.62|2016.46|2016.46|0
1590497700000|2020-05-26 12:55:00|2016.87|2016.87|2016.9|2016.9|2018.22|2018.22|2016.59|2016.59|0
1590498000000|2020-05-26 13:00:00|2017.06|2017.06|2013.69|2013.69|2018.5|2018.5|2013.57|2013.57|0
1590498300000|2020-05-26 13:05:00|2013.46|2013.46|2013.21|2013.21|2013.88|2013.88|2010.02|2010.02|0
1590498600000|2020-05-26 13:10:00|2013.15|2013.15|2012.81|2012.81|2013.99|2013.99|2012.81|2012.81|0
1590498900000|2020-05-26 13:15:00|2012.71|2012.71|2014.82|2014.82|2014.82|2014.82|2012.71|2012.71|0
1590499200000|2020-05-26 13:20:00|2015.03|2015.03|2017.85|2017.85|2018.02|2018.02|2015.03|2015.03|0
1590499500000|2020-05-26 13:25:00|2017.83|2017.83|2018.05|2018.05|2018.3|2018.3|2017.04|2017.04|0
1590499800000|2020-05-26 13:30:00|2018.11|2018.11|2014.46|2014.46|2018.29|2018.29|2014.3|2014.3|0
1590500100000|2020-05-26 13:35:00|2014.24|2014.24|2009.06|2009.06|2014.64|2014.64|2008.75|2008.75|0
1590500400000|2020-05-26 13:40:00|2009.13|2009.13|2014.21|2014.21|2015.05|2015.05|2008.92|2008.92|0
1590500700000|2020-05-26 13:45:00|2014.3|2014.3|2013.45|2013.45|2014.38|2014.38|2012.67|2012.67|0
1590501000000|2020-05-26 13:50:00|2013.39|2013.39|2011.79|2011.79|2013.71|2013.71|2011.28|2011.28|0
1590501300000|2020-05-26 13:55:00|2011.99|2011.99|2012.02|2012.02|2012.45|2012.45|2011|2011|0
1590501600000|2020-05-26 14:00:00|2012.13|2012.13|2010.17|2010.17|2012.68|2012.68|2009.78|2009.78|0
1590501900000|2020-05-26 14:05:00|2010.05|2010.05|2004.97|2004.97|2010.64|2010.64|2004.29|2004.29|0
1590502200000|2020-05-26 14:10:00|2005.08|2005.08|2007.11|2007.11|2007.74|2007.74|2004.74|2004.74|0
1590502500000|2020-05-26 14:15:00|2007.09|2007.09|2009.5|2009.5|2009.85|2009.85|2006.65|2006.65|0
1590502800000|2020-05-26 14:20:00|2009.33|2009.33|2008.78|2008.78|2009.98|2009.98|2008.4|2008.4|0
1590503100000|2020-05-26 14:25:00|2008.84|2008.84|2012.06|2012.06|2012.11|2012.11|2008.73|2008.73|0
1590503400000|2020-05-26 14:30:00|2012.02|2012.02|2014.2|2014.2|2014.62|2014.62|2011.98|2011.98|0
1590503700000|2020-05-26 14:35:00|2014.26|2014.26|2015.87|2015.87|2016.08|2016.08|2014.26|2014.26|0
1590504000000|2020-05-26 14:40:00|2016.01|2016.01|2015.12|2015.12|2018.42|2018.42|2014.39|2014.39|0
1590504300000|2020-05-26 14:45:00|2015.09|2015.09|2011.7|2011.7|2015.75|2015.75|2011.57|2011.57|0
1590504600000|2020-05-26 14:50:00|2011.65|2011.65|2012.07|2012.07|2012.55|2012.55|2011.25|2011.25|0
1590504900000|2020-05-26 14:55:00|2012.11|2012.11|2012.56|2012.56|2013.1|2013.1|2011.61|2011.61|0
1590505200000|2020-05-26 15:00:00|2012.72|2012.72|2012.94|2012.94|2013.95|2013.95|2012.17|2012.17|0
1590505500000|2020-05-26 15:05:00|2013.06|2013.06|2014.69|2014.69|2014.76|2014.76|2012.24|2012.24|0
1590505800000|2020-05-26 15:10:00|2014.55|2014.55|2015.82|2015.82|2015.95|2015.95|2013.59|2013.59|0
1590506100000|2020-05-26 15:15:00|2015.77|2015.77|2014.32|2014.32|2016.67|2016.67|2013.06|2013.06|0
1590506400000|2020-05-26 15:20:00|2014.4|2014.4|2013.34|2013.34|2015.66|2015.66|2013.17|2013.17|0
1590506700000|2020-05-26 15:25:00|2013.38|2013.38|2013.34|2013.34|2014.2|2014.2|2010.35|2010.35|0
1590563700000|2020-05-27 07:15:00|2021.74|2021.74|2019.92|2019.92|2026.16|2026.16|2017.88|2017.88|0
1590564000000|2020-05-27 07:20:00|2019.98|2019.98|2019.46|2019.46|2024.26|2024.26|2018.66|2018.66|0
1590564300000|2020-05-27 07:25:00|2020.01|2020.01|2029.54|2029.54|2030.79|2030.79|2019.76|2019.76|0
1590564600000|2020-05-27 07:30:00|2029.97|2029.97|2024.73|2024.73|2035.24|2035.24|2022.86|2022.86|0
1590564900000|2020-05-27 07:35:00|2024.84|2024.84|2020.79|2020.79|2025.65|2025.65|2020.79|2020.79|0
1590565200000|2020-05-27 07:40:00|2020.91|2020.91|2023.68|2023.68|2024.89|2024.89|2020.91|2020.91|0
1590565500000|2020-05-27 07:45:00|2023.86|2023.86|2027.63|2027.63|2030.28|2030.28|2023.79|2023.79|0
1590565800000|2020-05-27 07:50:00|2027.9|2027.9|2024.98|2024.98|2028.39|2028.39|2024.21|2024.21|0
1590566100000|2020-05-27 07:55:00|2024.9|2024.9|2022.21|2022.21|2026.5|2026.5|2022.21|2022.21|0
1590566400000|2020-05-27 08:00:00|2021.98|2021.98|2027.59|2027.59|2027.59|2027.59|2021.36|2021.36|0
1590566700000|2020-05-27 08:05:00|2027.65|2027.65|2024.89|2024.89|2028.25|2028.25|2024.68|2024.68|0
1590567000000|2020-05-27 08:10:00|2024.75|2024.75|2024.6|2024.6|2025.62|2025.62|2022.95|2022.95|0
1590567300000|2020-05-27 08:15:00|2024.51|2024.51|2025.63|2025.63|2026.49|2026.49|2022.7|2022.7|0
1590567600000|2020-05-27 08:20:00|2025.66|2025.66|2026.21|2026.21|2027.1|2027.1|2025.28|2025.28|0
1590567900000|2020-05-27 08:25:00|2026.36|2026.36|2024.24|2024.24|2026.92|2026.92|2024.04|2024.04|0
1590568200000|2020-05-27 08:30:00|2024.34|2024.34|2027.22|2027.22|2027.96|2027.96|2023.9|2023.9|0
1590568500000|2020-05-27 08:35:00|2027.48|2027.48|2032.47|2032.47|2033.13|2033.13|2027.26|2027.26|0
1590568800000|2020-05-27 08:40:00|2032.35|2032.35|2033.29|2033.29|2033.92|2033.92|2031.93|2031.93|0
1590569100000|2020-05-27 08:45:00|2033.19|2033.19|2031.04|2031.04|2033.36|2033.36|2029.94|2029.94|0
1590569400000|2020-05-27 08:50:00|2031.08|2031.08|2031.01|2031.01|2031.08|2031.08|2027.63|2027.63|0
1590569700000|2020-05-27 08:55:00|2031.04|2031.04|2032.78|2032.78|2033.88|2033.88|2030.67|2030.67|0
1590570000000|2020-05-27 09:00:00|2032.34|2032.34|2027.9|2027.9|2032.34|2032.34|2027.67|2027.67|0
1590570300000|2020-05-27 09:05:00|2027.85|2027.85|2028.67|2028.67|2028.79|2028.79|2026.38|2026.38|0
1590570600000|2020-05-27 09:10:00|2028.56|2028.56|2033.48|2033.48|2034.58|2034.58|2028.19|2028.19|0
1590570900000|2020-05-27 09:15:00|2033.03|2033.03|2034.74|2034.74|2035.18|2035.18|2032.53|2032.53|0
1590571200000|2020-05-27 09:20:00|2034.64|2034.64|2034.85|2034.85|2035.76|2035.76|2034.02|2034.02|0
1590571500000|2020-05-27 09:25:00|2035.29|2035.29|2033.02|2033.02|2037.26|2037.26|2032.74|2032.74|0
1590571800000|2020-05-27 09:30:00|2032.91|2032.91|2032.12|2032.12|2034.18|2034.18|2032.12|2032.12|0
1590572100000|2020-05-27 09:35:00|2032.08|2032.08|2034.7|2034.7|2035.31|2035.31|2030.51|2030.51|0
1590572400000|2020-05-27 09:40:00|2034.51|2034.51|2035.03|2035.03|2036.88|2036.88|2034.31|2034.31|0
1590572700000|2020-05-27 09:45:00|2035.07|2035.07|2035.48|2035.48|2035.94|2035.94|2034.78|2034.78|0
1590573000000|2020-05-27 09:50:00|2035.66|2035.66|2034.33|2034.33|2035.91|2035.91|2033.71|2033.71|0
1590573300000|2020-05-27 09:55:00|2034.39|2034.39|2037.26|2037.26|2037.26|2037.26|2034.2|2034.2|0
1590573600000|2020-05-27 10:00:00|2037.09|2037.09|2037.83|2037.83|2038.71|2038.71|2036.58|2036.58|0
1590573900000|2020-05-27 10:05:00|2037.61|2037.61|2039.21|2039.21|2039.21|2039.21|2036.76|2036.76|0
1590574200000|2020-05-27 10:10:00|2039.47|2039.47|2039.23|2039.23|2039.96|2039.96|2036.81|2036.81|0
1590574500000|2020-05-27 10:15:00|2039.11|2039.11|2040.27|2040.27|2042.84|2042.84|2039|2039|0
1590574800000|2020-05-27 10:20:00|2040.22|2040.22|2037.48|2037.48|2040.83|2040.83|2037.48|2037.48|0
1590575100000|2020-05-27 10:25:00|2037.83|2037.83|2038.25|2038.25|2038.66|2038.66|2037.43|2037.43|0
1590575400000|2020-05-27 10:30:00|2038.31|2038.31|2040.51|2040.51|2040.57|2040.57|2038.31|2038.31|0
1590575700000|2020-05-27 10:35:00|2040.41|2040.41|2040.07|2040.07|2040.51|2040.51|2039.53|2039.53|0
1590576000000|2020-05-27 10:40:00|2040.29|2040.29|2041.63|2041.63|2041.63|2041.63|2039.17|2039.17|0
1590576300000|2020-05-27 10:45:00|2041.69|2041.69|2040.24|2040.24|2042.4|2042.4|2040.24|2040.24|0
1590576600000|2020-05-27 10:50:00|2040.41|2040.41|2040.41|2040.41|2040.67|2040.67|2039.27|2039.27|0
1590576900000|2020-05-27 10:55:00|2040.56|2040.56|2040.59|2040.59|2040.87|2040.87|2037.92|2037.92|0
1590577200000|2020-05-27 11:00:00|2040.75|2040.75|2038.28|2038.28|2040.75|2040.75|2037.31|2037.31|0
1590577500000|2020-05-27 11:05:00|2038.31|2038.31|2037.55|2037.55|2039.17|2039.17|2036.47|2036.47|0
1590577800000|2020-05-27 11:10:00|2037.38|2037.38|2035.84|2035.84|2037.68|2037.68|2034.84|2034.84|0
1590578100000|2020-05-27 11:15:00|2035.75|2035.75|2035.31|2035.31|2036.76|2036.76|2034.6|2034.6|0
1590578400000|2020-05-27 11:20:00|2035.37|2035.37|2035.91|2035.91|2036.64|2036.64|2035.21|2035.21|0
1590578700000|2020-05-27 11:25:00|2036.03|2036.03|2039.1|2039.1|2039.33|2039.33|2036.03|2036.03|0
1590579000000|2020-05-27 11:30:00|2039.13|2039.13|2039.5|2039.5|2040.78|2040.78|2037.7|2037.7|0
1590579300000|2020-05-27 11:35:00|2039.54|2039.54|2040.17|2040.17|2041.02|2041.02|2039.44|2039.44|0
1590579600000|2020-05-27 11:40:00|2040.19|2040.19|2038.15|2038.15|2041.19|2041.19|2037.41|2037.41|0
1590579900000|2020-05-27 11:45:00|2038.23|2038.23|2036.26|2036.26|2039.65|2039.65|2036.26|2036.26|0
1590580200000|2020-05-27 11:50:00|2036.12|2036.12|2036.43|2036.43|2037.28|2037.28|2035.26|2035.26|0
1590580500000|2020-05-27 11:55:00|2036.49|2036.49|2035.72|2035.72|2036.64|2036.64|2034.34|2034.34|0
1590580800000|2020-05-27 12:00:00|2035.34|2035.34|2035.24|2035.24|2036.02|2036.02|2034.18|2034.18|0
1590581100000|2020-05-27 12:05:00|2035.15|2035.15|2036.81|2036.81|2036.81|2036.81|2033.09|2033.09|0
1590581400000|2020-05-27 12:10:00|2036.7|2036.7|2037|2037|2038.02|2038.02|2036.7|2036.7|0
1590581700000|2020-05-27 12:15:00|2037.05|2037.05|2037.33|2037.33|2037.5|2037.5|2036.06|2036.06|0
1590582000000|2020-05-27 12:20:00|2037.78|2037.78|2038.51|2038.51|2039.06|2039.06|2036.99|2036.99|0
1590582300000|2020-05-27 12:25:00|2038.34|2038.34|2037.42|2037.42|2038.74|2038.74|2037.29|2037.29|0
1590582600000|2020-05-27 12:30:00|2037.47|2037.47|2036.94|2036.94|2038.34|2038.34|2036.84|2036.84|0
1590582900000|2020-05-27 12:35:00|2036.53|2036.53|2038.99|2038.99|2039.28|2039.28|2036.36|2036.36|0
1590583200000|2020-05-27 12:40:00|2039.07|2039.07|2041.06|2041.06|2041.4|2041.4|2039.07|2039.07|0
1590583500000|2020-05-27 12:45:00|2041.12|2041.12|2041.65|2041.65|2042.87|2042.87|2040.83|2040.83|0
1590583800000|2020-05-27 12:50:00|2041.6|2041.6|2037.2|2037.2|2041.6|2041.6|2036.82|2036.82|0
1590584100000|2020-05-27 12:55:00|2037.25|2037.25|2040.12|2040.12|2040.12|2040.12|2036.33|2036.33|0
1590584400000|2020-05-27 13:00:00|2039.7|2039.7|2038.74|2038.74|2040.47|2040.47|2038.14|2038.14|0
1590584700000|2020-05-27 13:05:00|2038.82|2038.82|2039.38|2039.38|2040.32|2040.32|2038.44|2038.44|0
1590585000000|2020-05-27 13:10:00|2039.16|2039.16|2038.7|2038.7|2039.82|2039.82|2038.29|2038.29|0
1590585300000|2020-05-27 13:15:00|2038.76|2038.76|2040.74|2040.74|2041.34|2041.34|2038.66|2038.66|0
1590585600000|2020-05-27 13:20:00|2040.86|2040.86|2039.58|2039.58|2041.51|2041.51|2039.58|2039.58|0
1590585900000|2020-05-27 13:25:00|2039.63|2039.63|2039.67|2039.67|2040.08|2040.08|2038.36|2038.36|0
1590586200000|2020-05-27 13:30:00|2039.71|2039.71|2040.06|2040.06|2042.3|2042.3|2039.18|2039.18|0
1590586500000|2020-05-27 13:35:00|2040.21|2040.21|2031.37|2031.37|2040.54|2040.54|2031.37|2031.37|0
1590586800000|2020-05-27 13:40:00|2031.17|2031.17|2028.75|2028.75|2031.17|2031.17|2027.65|2027.65|0
1590587100000|2020-05-27 13:45:00|2028.84|2028.84|2027.68|2027.68|2028.88|2028.88|2026.02|2026.02|0
1590587400000|2020-05-27 13:50:00|2027.77|2027.77|2023.82|2023.82|2028.39|2028.39|2023.82|2023.82|0
1590587700000|2020-05-27 13:55:00|2023.92|2023.92|2022.29|2022.29|2024.3|2024.3|2019.6|2019.6|0
1590588000000|2020-05-27 14:00:00|2022.62|2022.62|2023.58|2023.58|2025.4|2025.4|2022.17|2022.17|0
1590588300000|2020-05-27 14:05:00|2023.69|2023.69|2025.63|2025.63|2026.67|2026.67|2023.63|2023.63|0
1590588600000|2020-05-27 14:10:00|2025.37|2025.37|2029.61|2029.61|2030.2|2030.2|2025.37|2025.37|0
1590588900000|2020-05-27 14:15:00|2029.57|2029.57|2032|2032|2032.77|2032.77|2029.57|2029.57|0
1590589200000|2020-05-27 14:20:00|2031.56|2031.56|2028.15|2028.15|2031.82|2031.82|2026.61|2026.61|0
1590589500000|2020-05-27 14:25:00|2028.02|2028.02|2027.53|2027.53|2029.9|2029.9|2026.42|2026.42|0
1590589800000|2020-05-27 14:30:00|2027.59|2027.59|2029.01|2029.01|2029.53|2029.53|2026.85|2026.85|0
1590590100000|2020-05-27 14:35:00|2028.87|2028.87|2030.54|2030.54|2030.68|2030.68|2027.97|2027.97|0
1590590400000|2020-05-27 14:40:00|2030.64|2030.64|2030.75|2030.75|2031.46|2031.46|2028.38|2028.38|0
1590590700000|2020-05-27 14:45:00|2030.86|2030.86|2026.15|2026.15|2031.01|2031.01|2026.07|2026.07|0
1590591000000|2020-05-27 14:50:00|2026.11|2026.11|2028.14|2028.14|2028.74|2028.74|2025.83|2025.83|0
1590591300000|2020-05-27 14:55:00|2028.09|2028.09|2031.2|2031.2|2031.5|2031.5|2027.56|2027.56|0
1590591600000|2020-05-27 15:00:00|2031.3|2031.3|2032.37|2032.37|2034.03|2034.03|2028.89|2028.89|0
1590591900000|2020-05-27 15:05:00|2032.31|2032.31|2034.98|2034.98|2036.94|2036.94|2031.96|2031.96|0
1590592200000|2020-05-27 15:10:00|2034.99|2034.99|2033.72|2033.72|2035.77|2035.77|2032.73|2032.73|0
1590592500000|2020-05-27 15:15:00|2033.67|2033.67|2035.55|2035.55|2035.55|2035.55|2032.23|2032.23|0
1590592800000|2020-05-27 15:20:00|2035.6|2035.6|2034.43|2034.43|2036.79|2036.79|2034.36|2034.36|0
1590593100000|2020-05-27 15:25:00|2034.48|2034.48|2034.78|2034.78|2037.81|2037.81|2034.33|2034.33|0
1590650100000|2020-05-28 07:15:00|2047.44|2047.44|2051.3|2051.3|2051.3|2051.3|2045.29|2045.29|0
1590650400000|2020-05-28 07:20:00|2051.38|2051.38|2054.43|2054.43|2054.51|2054.51|2050.1|2050.1|0
1590650700000|2020-05-28 07:25:00|2054.62|2054.62|2054.63|2054.63|2057.01|2057.01|2053.5|2053.5|0
1590651000000|2020-05-28 07:30:00|2054.57|2054.57|2059.29|2059.29|2060.04|2060.04|2054.57|2054.57|0
1590651300000|2020-05-28 07:35:00|2059.48|2059.48|2062.16|2062.16|2065.72|2065.72|2059.4|2059.4|0
1590651600000|2020-05-28 07:40:00|2062.19|2062.19|2065.88|2065.88|2065.88|2065.88|2060.62|2060.62|0
1590651900000|2020-05-28 07:45:00|2066.01|2066.01|2065.75|2065.75|2066.94|2066.94|2064.31|2064.31|0
1590652200000|2020-05-28 07:50:00|2065.8|2065.8|2066.96|2066.96|2068.32|2068.32|2065.57|2065.57|0
1590652500000|2020-05-28 07:55:00|2067.2|2067.2|2068|2068|2069.4|2069.4|2067.2|2067.2|0
1590652800000|2020-05-28 08:00:00|2068.05|2068.05|2074.03|2074.03|2074.7|2074.7|2067.48|2067.48|0
1590653100000|2020-05-28 08:05:00|2073.98|2073.98|2071.9|2071.9|2074.25|2074.25|2070.81|2070.81|0
1590653400000|2020-05-28 08:10:00|2071.65|2071.65|2073.47|2073.47|2073.47|2073.47|2069.62|2069.62|0
1590653700000|2020-05-28 08:15:00|2073.62|2073.62|2072.45|2072.45|2075.83|2075.83|2072.12|2072.12|0
1590654000000|2020-05-28 08:20:00|2072.4|2072.4|2064.74|2064.74|2072.4|2072.4|2063.74|2063.74|0
1590654300000|2020-05-28 08:25:00|2064.64|2064.64|2064.23|2064.23|2065|2065|2063.08|2063.08|0
1590654600000|2020-05-28 08:30:00|2064.34|2064.34|2062.36|2062.36|2064.34|2064.34|2059.6|2059.6|0
1590654900000|2020-05-28 08:35:00|2062.21|2062.21|2063.28|2063.28|2064.2|2064.2|2062.15|2062.15|0
1590655200000|2020-05-28 08:40:00|2063.51|2063.51|2062.52|2062.52|2063.8|2063.8|2059.87|2059.87|0
1590655500000|2020-05-28 08:45:00|2062.47|2062.47|2060.97|2060.97|2062.47|2062.47|2059.71|2059.71|0
1590655800000|2020-05-28 08:50:00|2061.07|2061.07|2056.63|2056.63|2061.17|2061.17|2055.25|2055.25|0
1590656100000|2020-05-28 08:55:00|2056.57|2056.57|2059.71|2059.71|2060.55|2060.55|2056.57|2056.57|0
1590656400000|2020-05-28 09:00:00|2059.81|2059.81|2059.82|2059.82|2059.82|2059.82|2057.69|2057.69|0
1590656700000|2020-05-28 09:05:00|2060.03|2060.03|2059.88|2059.88|2060.53|2060.53|2057.57|2057.57|0
1590657000000|2020-05-28 09:10:00|2059.66|2059.66|2065.99|2065.99|2066.04|2066.04|2059.66|2059.66|0
1590657300000|2020-05-28 09:15:00|2065.74|2065.74|2067.34|2067.34|2067.34|2067.34|2065.68|2065.68|0
1590657600000|2020-05-28 09:20:00|2067.39|2067.39|2063.71|2063.71|2069.96|2069.96|2063.66|2063.66|0
1590657900000|2020-05-28 09:25:00|2063.59|2063.59|2059.3|2059.3|2063.59|2063.59|2058.99|2058.99|0
1590658200000|2020-05-28 09:30:00|2059.46|2059.46|2058.71|2058.71|2060.27|2060.27|2058.52|2058.52|0
1590658500000|2020-05-28 09:35:00|2058.76|2058.76|2056.75|2056.75|2059.11|2059.11|2054.97|2054.97|0
1590658800000|2020-05-28 09:40:00|2056.65|2056.65|2056.07|2056.07|2056.65|2056.65|2054.61|2054.61|0
1590659100000|2020-05-28 09:45:00|2055.99|2055.99|2053.29|2053.29|2056.12|2056.12|2053.13|2053.13|0
1590659400000|2020-05-28 09:50:00|2053.44|2053.44|2052.01|2052.01|2053.57|2053.57|2050.99|2050.99|0
1590659700000|2020-05-28 09:55:00|2051.96|2051.96|2051.57|2051.57|2053.26|2053.26|2051.57|2051.57|0
1590660000000|2020-05-28 10:00:00|2051.42|2051.42|2051.02|2051.02|2051.71|2051.71|2049.74|2049.74|0
1590660300000|2020-05-28 10:05:00|2050.81|2050.81|2052.53|2052.53|2053.35|2053.35|2050.47|2050.47|0
1590660600000|2020-05-28 10:10:00|2052.59|2052.59|2051.18|2051.18|2052.95|2052.95|2050.93|2050.93|0
1590660900000|2020-05-28 10:15:00|2051.12|2051.12|2052.45|2052.45|2053.94|2053.94|2050.94|2050.94|0
1590661200000|2020-05-28 10:20:00|2052.5|2052.5|2055.03|2055.03|2055.1|2055.1|2052.38|2052.38|0
1590661500000|2020-05-28 10:25:00|2054.88|2054.88|2053.24|2053.24|2055.51|2055.51|2053.01|2053.01|0
1590661800000|2020-05-28 10:30:00|2053.13|2053.13|2056.91|2056.91|2056.99|2056.99|2052.93|2052.93|0
1590662100000|2020-05-28 10:35:00|2056.8|2056.8|2056.68|2056.68|2057.54|2057.54|2056.44|2056.44|0
1590662400000|2020-05-28 10:40:00|2056.57|2056.57|2057.23|2057.23|2057.6|2057.6|2055.91|2055.91|0
1590662700000|2020-05-28 10:45:00|2057.14|2057.14|2060.24|2060.24|2061.44|2061.44|2057.14|2057.14|0
1590663000000|2020-05-28 10:50:00|2060.18|2060.18|2062.7|2062.7|2062.91|2062.91|2059.69|2059.69|0
1590663300000|2020-05-28 10:55:00|2062.82|2062.82|2064.3|2064.3|2064.3|2064.3|2061.41|2061.41|0
1590663600000|2020-05-28 11:00:00|2064.19|2064.19|2059.42|2059.42|2065.51|2065.51|2058.75|2058.75|0
1590663900000|2020-05-28 11:05:00|2059.62|2059.62|2059.2|2059.2|2061.87|2061.87|2059.15|2059.15|0
1590664200000|2020-05-28 11:10:00|2059.24|2059.24|2059.88|2059.88|2060.24|2060.24|2058.76|2058.76|0
1590664500000|2020-05-28 11:15:00|2059.84|2059.84|2059.25|2059.25|2060.87|2060.87|2059.18|2059.18|0
1590664800000|2020-05-28 11:20:00|2059.39|2059.39|2061.38|2061.38|2061.66|2061.66|2059.29|2059.29|0
1590665100000|2020-05-28 11:25:00|2061.12|2061.12|2063.61|2063.61|2064.48|2064.48|2060.78|2060.78|0
1590665400000|2020-05-28 11:30:00|2063.68|2063.68|2065.41|2065.41|2065.41|2065.41|2062.86|2062.86|0
1590665700000|2020-05-28 11:35:00|2065.47|2065.47|2064.55|2064.55|2066.07|2066.07|2064.55|2064.55|0
1590666000000|2020-05-28 11:40:00|2064.33|2064.33|2064.9|2064.9|2064.92|2064.92|2063.74|2063.74|0
1590666300000|2020-05-28 11:45:00|2064.79|2064.79|2063.28|2063.28|2066.35|2066.35|2063.07|2063.07|0
1590666600000|2020-05-28 11:50:00|2063.32|2063.32|2062.33|2062.33|2063.32|2063.32|2061.94|2061.94|0
1590666900000|2020-05-28 11:55:00|2062.2|2062.2|2061.01|2061.01|2062.2|2062.2|2060.68|2060.68|0
1590667200000|2020-05-28 12:00:00|2060.88|2060.88|2061.57|2061.57|2061.94|2061.94|2060.21|2060.21|0
1590667500000|2020-05-28 12:05:00|2061.93|2061.93|2061|2061|2062.37|2062.37|2060.66|2060.66|0
1590667800000|2020-05-28 12:10:00|2060.96|2060.96|2061.19|2061.19|2061.19|2061.19|2059.15|2059.15|0
1590668100000|2020-05-28 12:15:00|2061.22|2061.22|2060.11|2060.11|2061.76|2061.76|2060.11|2060.11|0
1590668400000|2020-05-28 12:20:00|2060.17|2060.17|2058.62|2058.62|2060.53|2060.53|2058.42|2058.42|0
1590668700000|2020-05-28 12:25:00|2058.58|2058.58|2060.22|2060.22|2060.35|2060.35|2058.32|2058.32|0
1590669000000|2020-05-28 12:30:00|2060.3|2060.3|2063.58|2063.58|2063.58|2063.58|2059.51|2059.51|0
1590669300000|2020-05-28 12:35:00|2063.6|2063.6|2064.1|2064.1|2065.68|2065.68|2063.51|2063.51|0
1590669600000|2020-05-28 12:40:00|2064.21|2064.21|2062.76|2062.76|2064.21|2064.21|2061.92|2061.92|0
1590669900000|2020-05-28 12:45:00|2062.78|2062.78|2062.98|2062.98|2063.96|2063.96|2061.97|2061.97|0
1590670200000|2020-05-28 12:50:00|2063.09|2063.09|2061.85|2061.85|2063.09|2063.09|2061.56|2061.56|0
1590670500000|2020-05-28 12:55:00|2061.89|2061.89|2062.83|2062.83|2062.83|2062.83|2061.41|2061.41|0
1590670800000|2020-05-28 13:00:00|2062.94|2062.94|2068.35|2068.35|2069.45|2069.45|2062.94|2062.94|0
1590671100000|2020-05-28 13:05:00|2068.26|2068.26|2066.72|2066.72|2068.95|2068.95|2066.67|2066.67|0
1590671400000|2020-05-28 13:10:00|2066.61|2066.61|2064.67|2064.67|2066.61|2066.61|2064.52|2064.52|0
1590671700000|2020-05-28 13:15:00|2064.53|2064.53|2063.64|2063.64|2065.05|2065.05|2063.3|2063.3|0
1590672000000|2020-05-28 13:20:00|2063.62|2063.62|2055.54|2055.54|2063.64|2063.64|2055.11|2055.11|0
1590672300000|2020-05-28 13:25:00|2055.43|2055.43|2052.63|2052.63|2056.17|2056.17|2052.57|2052.57|0
1590672600000|2020-05-28 13:30:00|2052.78|2052.78|2051.74|2051.74|2054.71|2054.71|2051.12|2051.12|0
1590672900000|2020-05-28 13:35:00|2051.87|2051.87|2047.84|2047.84|2054.7|2054.7|2047.29|2047.29|0
1590673200000|2020-05-28 13:40:00|2047.93|2047.93|2053.36|2053.36|2053.67|2053.67|2047.93|2047.93|0
1590673500000|2020-05-28 13:45:00|2053.48|2053.48|2053.82|2053.82|2054.28|2054.28|2052.33|2052.33|0
1590673800000|2020-05-28 13:50:00|2053.95|2053.95|2056.76|2056.76|2056.79|2056.79|2053.58|2053.58|0
1590674100000|2020-05-28 13:55:00|2056.97|2056.97|2060.6|2060.6|2060.6|2060.6|2056.19|2056.19|0
1590674400000|2020-05-28 14:00:00|2060.85|2060.85|2059.04|2059.04|2061.46|2061.46|2058.71|2058.71|0
1590674700000|2020-05-28 14:05:00|2059.09|2059.09|2060.61|2060.61|2062.39|2062.39|2058.64|2058.64|0
1590675000000|2020-05-28 14:10:00|2060.66|2060.66|2059.92|2059.92|2061.37|2061.37|2059.37|2059.37|0
1590675300000|2020-05-28 14:15:00|2059.7|2059.7|2058.04|2058.04|2059.7|2059.7|2057.98|2057.98|0
1590675600000|2020-05-28 14:20:00|2057.92|2057.92|2059.37|2059.37|2059.97|2059.97|2057.77|2057.77|0
1590675900000|2020-05-28 14:25:00|2059.25|2059.25|2061.73|2061.73|2061.73|2061.73|2058.57|2058.57|0
1590676200000|2020-05-28 14:30:00|2062.11|2062.11|2064.51|2064.51|2064.7|2064.7|2061.32|2061.32|0
1590676500000|2020-05-28 14:35:00|2064.63|2064.63|2066.28|2066.28|2066.63|2066.63|2064.43|2064.43|0
1590676800000|2020-05-28 14:40:00|2066.36|2066.36|2071.06|2071.06|2071.17|2071.17|2065.33|2065.33|0
1590677100000|2020-05-28 14:45:00|2071.17|2071.17|2071.02|2071.02|2072.1|2072.1|2070.44|2070.44|0
1590677400000|2020-05-28 14:50:00|2071.06|2071.06|2068.37|2068.37|2071.32|2071.32|2068.37|2068.37|0
1590677700000|2020-05-28 14:55:00|2068.29|2068.29|2067.49|2067.49|2069.84|2069.84|2067.49|2067.49|0
1590678000000|2020-05-28 15:00:00|2067.37|2067.37|2068.47|2068.47|2068.59|2068.59|2064.38|2064.38|0
1590678300000|2020-05-28 15:05:00|2068.72|2068.72|2065.42|2065.42|2069.02|2069.02|2064.18|2064.18|0
1590678600000|2020-05-28 15:10:00|2065.37|2065.37|2066.71|2066.71|2067.16|2067.16|2064.36|2064.36|0
1590678900000|2020-05-28 15:15:00|2066.83|2066.83|2065.2|2065.2|2068.83|2068.83|2065.2|2065.2|0
1590679200000|2020-05-28 15:20:00|2065.11|2065.11|2067.93|2067.93|2068.21|2068.21|2065.1|2065.1|0
1590679500000|2020-05-28 15:25:00|2067.89|2067.89|2071.07|2071.07|2072|2072|2067.81|2067.81|0
1590736500000|2020-05-29 07:15:00|2054.34|2054.34|2061.79|2061.79|2062.92|2062.92|2051.08|2051.08|0
1590736800000|2020-05-29 07:20:00|2061.67|2061.67|2068.94|2068.94|2069.42|2069.42|2059.67|2059.67|0
1590737100000|2020-05-29 07:25:00|2068.87|2068.87|2068.13|2068.13|2069.39|2069.39|2063.89|2063.89|0
1590737400000|2020-05-29 07:30:00|2068.21|2068.21|2065.82|2065.82|2073.29|2073.29|2065.63|2065.63|0
1590737700000|2020-05-29 07:35:00|2065.87|2065.87|2057.72|2057.72|2066.75|2066.75|2057.48|2057.48|0
1590738000000|2020-05-29 07:40:00|2057.58|2057.58|2055.91|2055.91|2057.58|2057.58|2053.62|2053.62|0
1590738300000|2020-05-29 07:45:00|2056.04|2056.04|2054.05|2054.05|2058.09|2058.09|2053.04|2053.04|0
1590738600000|2020-05-29 07:50:00|2053.61|2053.61|2053.78|2053.78|2056.14|2056.14|2053.44|2053.44|0
1590738900000|2020-05-29 07:55:00|2053.99|2053.99|2054.57|2054.57|2054.9|2054.9|2052.68|2052.68|0
1590739200000|2020-05-29 08:00:00|2054.46|2054.46|2051.78|2051.78|2055.34|2055.34|2049.81|2049.81|0
1590739500000|2020-05-29 08:05:00|2051.67|2051.67|2052.02|2052.02|2052.26|2052.26|2050.03|2050.03|0
1590739800000|2020-05-29 08:10:00|2052.06|2052.06|2052.09|2052.09|2052.7|2052.7|2050.62|2050.62|0
1590740100000|2020-05-29 08:15:00|2052.25|2052.25|2055.02|2055.02|2055.43|2055.43|2051.55|2051.55|0
1590740400000|2020-05-29 08:20:00|2055.23|2055.23|2058.88|2058.88|2058.92|2058.92|2055.23|2055.23|0
1590740700000|2020-05-29 08:25:00|2059.37|2059.37|2061.07|2061.07|2061.73|2061.73|2059.26|2059.26|0
1590741000000|2020-05-29 08:30:00|2060.94|2060.94|2066.3|2066.3|2066.3|2066.3|2059.49|2059.49|0
1590741300000|2020-05-29 08:35:00|2066.35|2066.35|2068.3|2068.3|2068.55|2068.55|2066.35|2066.35|0
1590741600000|2020-05-29 08:40:00|2068.23|2068.23|2065.46|2065.46|2068.3|2068.3|2065.3|2065.3|0
1590741900000|2020-05-29 08:45:00|2066.07|2066.07|2064.04|2064.04|2066.96|2066.96|2063.52|2063.52|0
1590742200000|2020-05-29 08:50:00|2064.19|2064.19|2064.58|2064.58|2066.17|2066.17|2062.98|2062.98|0
1590742500000|2020-05-29 08:55:00|2064.69|2064.69|2065.51|2065.51|2066.36|2066.36|2063.82|2063.82|0
1590742800000|2020-05-29 09:00:00|2065.39|2065.39|2062.42|2062.42|2067.25|2067.25|2062.42|2062.42|0
1590743100000|2020-05-29 09:05:00|2062.39|2062.39|2065.61|2065.61|2065.94|2065.94|2060.55|2060.55|0
1590743400000|2020-05-29 09:10:00|2065.72|2065.72|2064.85|2064.85|2066.12|2066.12|2064.09|2064.09|0
1590743700000|2020-05-29 09:15:00|2064.96|2064.96|2066.67|2066.67|2066.71|2066.71|2064.96|2064.96|0
1590744000000|2020-05-29 09:20:00|2066.54|2066.54|2069.56|2069.56|2070.35|2070.35|2066.54|2066.54|0
1590744300000|2020-05-29 09:25:00|2069.65|2069.65|2069.75|2069.75|2070.69|2070.69|2069.42|2069.42|0
1590744600000|2020-05-29 09:30:00|2069.67|2069.67|2070.9|2070.9|2071.99|2071.99|2069.62|2069.62|0
1590744900000|2020-05-29 09:35:00|2070.65|2070.65|2071.02|2071.02|2071.02|2071.02|2067.83|2067.83|0
1590745200000|2020-05-29 09:40:00|2071.14|2071.14|2069.62|2069.62|2072.09|2072.09|2068.71|2068.71|0
1590745500000|2020-05-29 09:45:00|2069.53|2069.53|2069.48|2069.48|2071.14|2071.14|2069.17|2069.17|0
1590745800000|2020-05-29 09:50:00|2069.46|2069.46|2072.15|2072.15|2072.43|2072.43|2069.12|2069.12|0
1590746100000|2020-05-29 09:55:00|2072.26|2072.26|2073.33|2073.33|2074.01|2074.01|2072.13|2072.13|0
1590746400000|2020-05-29 10:00:00|2073.37|2073.37|2074.65|2074.65|2076|2076|2073.28|2073.28|0
1590746700000|2020-05-29 10:05:00|2074.59|2074.59|2075.38|2075.38|2075.38|2075.38|2073.25|2073.25|0
1590747000000|2020-05-29 10:10:00|2075.41|2075.41|2073.83|2073.83|2075.68|2075.68|2073.8|2073.8|0
1590747300000|2020-05-29 10:15:00|2073.58|2073.58|2073.67|2073.67|2074.41|2074.41|2072.94|2072.94|0
1590747600000|2020-05-29 10:20:00|2073.62|2073.62|2073.08|2073.08|2073.96|2073.96|2071.58|2071.58|0
1590747900000|2020-05-29 10:25:00|2073|2073|2071.21|2071.21|2073.13|2073.13|2070.44|2070.44|0
1590748200000|2020-05-29 10:30:00|2071.05|2071.05|2069.01|2069.01|2071.8|2071.8|2068.88|2068.88|0
1590748500000|2020-05-29 10:35:00|2068.95|2068.95|2072.94|2072.94|2072.94|2072.94|2068.36|2068.36|0
1590748800000|2020-05-29 10:40:00|2072.99|2072.99|2070.85|2070.85|2073.1|2073.1|2070.56|2070.56|0
1590749100000|2020-05-29 10:45:00|2070.91|2070.91|2071.2|2071.2|2073.09|2073.09|2070.91|2070.91|0
1590749400000|2020-05-29 10:50:00|2071.13|2071.13|2069.18|2069.18|2071.13|2071.13|2069.02|2069.02|0
1590749700000|2020-05-29 10:55:00|2069.24|2069.24|2071.54|2071.54|2072.05|2072.05|2069.11|2069.11|0
1590750000000|2020-05-29 11:00:00|2071.2|2071.2|2069.43|2069.43|2072.82|2072.82|2069.14|2069.14|0
1590750300000|2020-05-29 11:05:00|2069.48|2069.48|2066.12|2066.12|2069.7|2069.7|2066.12|2066.12|0
1590750600000|2020-05-29 11:10:00|2066.06|2066.06|2065.95|2065.95|2066.06|2066.06|2064.73|2064.73|0
1590750900000|2020-05-29 11:15:00|2065.91|2065.91|2071.43|2071.43|2071.43|2071.43|2065.91|2065.91|0
1590751200000|2020-05-29 11:20:00|2071.55|2071.55|2071.76|2071.76|2072.74|2072.74|2071.52|2071.52|0
1590751500000|2020-05-29 11:25:00|2071.82|2071.82|2072.65|2072.65|2072.65|2072.65|2070.86|2070.86|0
1590751800000|2020-05-29 11:30:00|2072.59|2072.59|2072.17|2072.17|2072.59|2072.59|2071.48|2071.48|0
1590752100000|2020-05-29 11:35:00|2072.12|2072.12|2070.54|2070.54|2072.26|2072.26|2070.54|2070.54|0
1590752400000|2020-05-29 11:40:00|2070.57|2070.57|2068.66|2068.66|2070.8|2070.8|2068.09|2068.09|0
1590752700000|2020-05-29 11:45:00|2068.75|2068.75|2070.72|2070.72|2071.23|2071.23|2066.52|2066.52|0
1590753000000|2020-05-29 11:50:00|2070.52|2070.52|2070.34|2070.34|2070.94|2070.94|2070.03|2070.03|0
1590753300000|2020-05-29 11:55:00|2070.25|2070.25|2072.08|2072.08|2072.94|2072.94|2070.25|2070.25|0
1590753600000|2020-05-29 12:00:00|2071.91|2071.91|2070.13|2070.13|2071.92|2071.92|2069.75|2069.75|0
1590753900000|2020-05-29 12:05:00|2070.09|2070.09|2073.51|2073.51|2074.06|2074.06|2069.97|2069.97|0
1590754200000|2020-05-29 12:10:00|2073.43|2073.43|2072.91|2072.91|2073.43|2073.43|2072.27|2072.27|0
1590754500000|2020-05-29 12:15:00|2072.92|2072.92|2071.23|2071.23|2072.92|2072.92|2070.64|2070.64|0
1590754800000|2020-05-29 12:20:00|2071.18|2071.18|2069.17|2069.17|2072.29|2072.29|2069.17|2069.17|0
1590755100000|2020-05-29 12:25:00|2069.15|2069.15|2067.83|2067.83|2069.6|2069.6|2066.76|2066.76|0
1590755400000|2020-05-29 12:30:00|2067.89|2067.89|2066.89|2066.89|2068.04|2068.04|2065.35|2065.35|0
1590755700000|2020-05-29 12:35:00|2066.95|2066.95|2067.98|2067.98|2068.28|2068.28|2066.84|2066.84|0
1590756000000|2020-05-29 12:40:00|2067.93|2067.93|2068.23|2068.23|2068.49|2068.49|2066.79|2066.79|0
1590756300000|2020-05-29 12:45:00|2067.94|2067.94|2067.03|2067.03|2068.83|2068.83|2066.36|2066.36|0
1590756600000|2020-05-29 12:50:00|2067.08|2067.08|2070.73|2070.73|2070.73|2070.73|2067.08|2067.08|0
1590756900000|2020-05-29 12:55:00|2071|2071|2069.75|2069.75|2071|2071|2069.08|2069.08|0
1590757200000|2020-05-29 13:00:00|2069.7|2069.7|2069.35|2069.35|2071.36|2071.36|2069.17|2069.17|0
1590757500000|2020-05-29 13:05:00|2069.03|2069.03|2069.78|2069.78|2070.6|2070.6|2068.41|2068.41|0
1590757800000|2020-05-29 13:10:00|2069.74|2069.74|2066.89|2066.89|2069.94|2069.94|2066.63|2066.63|0
1590758100000|2020-05-29 13:15:00|2066.81|2066.81|2065.47|2065.47|2068.05|2068.05|2065.36|2065.36|0
1590758400000|2020-05-29 13:20:00|2065.33|2065.33|2063.63|2063.63|2065.33|2065.33|2063.31|2063.31|0
1590758700000|2020-05-29 13:25:00|2063.58|2063.58|2060.45|2060.45|2063.99|2063.99|2060.26|2060.26|0
1590759000000|2020-05-29 13:30:00|2060.39|2060.39|2061.08|2061.08|2061.41|2061.41|2059.49|2059.49|0
1590759300000|2020-05-29 13:35:00|2061.28|2061.28|2067.39|2067.39|2067.39|2067.39|2061.2|2061.2|0
1590759600000|2020-05-29 13:40:00|2067.43|2067.43|2063.79|2063.79|2067.43|2067.43|2063.11|2063.11|0
1590759900000|2020-05-29 13:45:00|2063.73|2063.73|2067.42|2067.42|2068.96|2068.96|2063.71|2063.71|0
1590760200000|2020-05-29 13:50:00|2067.31|2067.31|2068.95|2068.95|2068.95|2068.95|2066.64|2066.64|0
1590760500000|2020-05-29 13:55:00|2068.92|2068.92|2063.71|2063.71|2068.95|2068.95|2062.86|2062.86|0
1590760800000|2020-05-29 14:00:00|2063.75|2063.75|2062.6|2062.6|2065.39|2065.39|2062.44|2062.44|0
1590761100000|2020-05-29 14:05:00|2062.65|2062.65|2060.28|2060.28|2063.4|2063.4|2060.28|2060.28|0
1590761400000|2020-05-29 14:10:00|2060.33|2060.33|2060.44|2060.44|2060.78|2060.78|2058.16|2058.16|0
1590761700000|2020-05-29 14:15:00|2060.21|2060.21|2063.81|2063.81|2064.29|2064.29|2059.51|2059.51|0
1590762000000|2020-05-29 14:20:00|2063.76|2063.76|2065.02|2065.02|2065.02|2065.02|2061.79|2061.79|0
1590762300000|2020-05-29 14:25:00|2065.1|2065.1|2060.89|2060.89|2065.1|2065.1|2060.52|2060.52|0
1590762600000|2020-05-29 14:30:00|2060.96|2060.96|2062.74|2062.74|2064.99|2064.99|2060.92|2060.92|0
1590762900000|2020-05-29 14:35:00|2062.58|2062.58|2060.05|2060.05|2063.55|2063.55|2060.05|2060.05|0
1590763200000|2020-05-29 14:40:00|2059.97|2059.97|2060.02|2060.02|2060.18|2060.18|2058.52|2058.52|0
1590763500000|2020-05-29 14:45:00|2059.97|2059.97|2053.67|2053.67|2060.08|2060.08|2053.67|2053.67|0
1590763800000|2020-05-29 14:50:00|2053.54|2053.54|2058.84|2058.84|2059.19|2059.19|2053.54|2053.54|0
1590764100000|2020-05-29 14:55:00|2058.9|2058.9|2055.89|2055.89|2059.04|2059.04|2055.83|2055.83|0
1590764400000|2020-05-29 15:00:00|2055.96|2055.96|2056|2056|2058.45|2058.45|2055.06|2055.06|0
1590764700000|2020-05-29 15:05:00|2055.96|2055.96|2053.68|2053.68|2057.52|2057.52|2053.68|2053.68|0
1590765000000|2020-05-29 15:10:00|2053.74|2053.74|2055.48|2055.48|2055.58|2055.58|2052.29|2052.29|0
1590765300000|2020-05-29 15:15:00|2055.39|2055.39|2053.96|2053.96|2056.75|2056.75|2053.59|2053.59|0
1590765600000|2020-05-29 15:20:00|2053.91|2053.91|2053.93|2053.93|2055.5|2055.5|2053.85|2053.85|0
1590765900000|2020-05-29 15:25:00|2053.89|2053.89|2049.89|2049.89|2054.66|2054.66|2049.31|2049.31|0
1590995700000|2020-06-01 07:15:00|2069.06|2069.06|2063.76|2063.76|2069.06|2069.06|2063.76|2063.76|0
1590996000000|2020-06-01 07:20:00|2063.71|2063.71|2070.92|2070.92|2071.39|2071.39|2063.71|2063.71|0
1590996300000|2020-06-01 07:25:00|2070.61|2070.61|2067.43|2067.43|2071.17|2071.17|2067.43|2067.43|0
1590996600000|2020-06-01 07:30:00|2067.21|2067.21|2066.43|2066.43|2067.62|2067.62|2065.88|2065.88|0
1590996900000|2020-06-01 07:35:00|2066.71|2066.71|2061.24|2061.24|2066.71|2066.71|2058.89|2058.89|0
1590997200000|2020-06-01 07:40:00|2060.88|2060.88|2065.54|2065.54|2065.81|2065.81|2060.88|2060.88|0
1590997500000|2020-06-01 07:45:00|2065.8|2065.8|2065.75|2065.75|2067.36|2067.36|2064.62|2064.62|0
1590997800000|2020-06-01 07:50:00|2066.64|2066.64|2066.82|2066.82|2068.34|2068.34|2065.83|2065.83|0
1590998100000|2020-06-01 07:55:00|2066.72|2066.72|2073.28|2073.28|2073.46|2073.46|2066.42|2066.42|0
1590998400000|2020-06-01 08:00:00|2073.42|2073.42|2075.6|2075.6|2076.41|2076.41|2073.3|2073.3|0
1590998700000|2020-06-01 08:05:00|2075.65|2075.65|2072.02|2072.02|2076.63|2076.63|2067.89|2067.89|0
1590999000000|2020-06-01 08:10:00|2071.41|2071.41|2067.27|2067.27|2071.41|2071.41|2066.7|2066.7|0
1590999300000|2020-06-01 08:15:00|2067.38|2067.38|2062.2|2062.2|2067.44|2067.44|2061.37|2061.37|0
1590999600000|2020-06-01 08:20:00|2062.32|2062.32|2063.28|2063.28|2064.87|2064.87|2061.39|2061.39|0
1590999900000|2020-06-01 08:25:00|2063.43|2063.43|2067.78|2067.78|2067.78|2067.78|2063.24|2063.24|0
1591000200000|2020-06-01 08:30:00|2067.85|2067.85|2066.23|2066.23|2069.48|2069.48|2066.15|2066.15|0
1591000500000|2020-06-01 08:35:00|2066.31|2066.31|2070.08|2070.08|2071.2|2071.2|2066.27|2066.27|0
1591000800000|2020-06-01 08:40:00|2070.04|2070.04|2068.93|2068.93|2070.16|2070.16|2067.12|2067.12|0
1591001100000|2020-06-01 08:45:00|2068.87|2068.87|2070.37|2070.37|2070.37|2070.37|2068.12|2068.12|0
1591001400000|2020-06-01 08:50:00|2070.42|2070.42|2072.08|2072.08|2072.08|2072.08|2069.68|2069.68|0
1591001700000|2020-06-01 08:55:00|2072.35|2072.35|2072.43|2072.43|2073.19|2073.19|2071.61|2071.61|0
1591002000000|2020-06-01 09:00:00|2072.32|2072.32|2075.7|2075.7|2075.76|2075.76|2072.32|2072.32|0
1591002300000|2020-06-01 09:05:00|2075.75|2075.75|2076.55|2076.55|2076.6|2076.6|2074.79|2074.79|0
1591002600000|2020-06-01 09:10:00|2076.36|2076.36|2075.76|2075.76|2076.44|2076.44|2074.43|2074.43|0
1591002900000|2020-06-01 09:15:00|2075.8|2075.8|2077.87|2077.87|2077.87|2077.87|2075.59|2075.59|0
1591003200000|2020-06-01 09:20:00|2078.08|2078.08|2079.05|2079.05|2079.27|2079.27|2078.08|2078.08|0
1591003500000|2020-06-01 09:25:00|2079.19|2079.19|2079.43|2079.43|2080.65|2080.65|2078.97|2078.97|0
1591003800000|2020-06-01 09:30:00|2079.22|2079.22|2081.16|2081.16|2081.21|2081.21|2079.14|2079.14|0
1591004100000|2020-06-01 09:35:00|2081.12|2081.12|2078.61|2078.61|2081.28|2081.28|2078.52|2078.52|0
1591004400000|2020-06-01 09:40:00|2078.34|2078.34|2078.1|2078.1|2078.61|2078.61|2076.16|2076.16|0
1591004700000|2020-06-01 09:45:00|2078|2078|2079.03|2079.03|2079.03|2079.03|2077.58|2077.58|0
1591005000000|2020-06-01 09:50:00|2079.08|2079.08|2078.23|2078.23|2079.17|2079.17|2077.61|2077.61|0
1591005300000|2020-06-01 09:55:00|2078.1|2078.1|2075.33|2075.33|2078.15|2078.15|2074.55|2074.55|0
1591005600000|2020-06-01 10:00:00|2075.21|2075.21|2069.94|2069.94|2075.21|2075.21|2069.69|2069.69|0
1591005900000|2020-06-01 10:05:00|2070|2070|2074.22|2074.22|2074.53|2074.53|2069.21|2069.21|0
1591006200000|2020-06-01 10:10:00|2074.31|2074.31|2075.4|2075.4|2076.17|2076.17|2074.31|2074.31|0
1591006500000|2020-06-01 10:15:00|2075.52|2075.52|2078.92|2078.92|2078.92|2078.92|2075.4|2075.4|0
1591006800000|2020-06-01 10:20:00|2079.08|2079.08|2080.44|2080.44|2080.78|2080.78|2078.59|2078.59|0
1591007100000|2020-06-01 10:25:00|2080.4|2080.4|2083.7|2083.7|2083.7|2083.7|2080.4|2080.4|0
1591007400000|2020-06-01 10:30:00|2083.65|2083.65|2082.98|2082.98|2084.16|2084.16|2081.9|2081.9|0
1591007700000|2020-06-01 10:35:00|2083.35|2083.35|2085.79|2085.79|2085.79|2085.79|2083.35|2083.35|0
1591008000000|2020-06-01 10:40:00|2085.28|2085.28|2084.58|2084.58|2085.28|2085.28|2083.88|2083.88|0
1591008300000|2020-06-01 10:45:00|2084.63|2084.63|2084.1|2084.1|2086.15|2086.15|2083.92|2083.92|0
1591008600000|2020-06-01 10:50:00|2083.85|2083.85|2085.03|2085.03|2085.51|2085.51|2083.57|2083.57|0
1591008900000|2020-06-01 10:55:00|2085.19|2085.19|2087.91|2087.91|2087.92|2087.92|2085.19|2085.19|0
1591009200000|2020-06-01 11:00:00|2087.77|2087.77|2086.03|2086.03|2088.09|2088.09|2085.54|2085.54|0
1591009500000|2020-06-01 11:05:00|2085.91|2085.91|2083.55|2083.55|2085.91|2085.91|2083.51|2083.51|0
1591009800000|2020-06-01 11:10:00|2083.43|2083.43|2083.6|2083.6|2083.92|2083.92|2082.41|2082.41|0
1591010100000|2020-06-01 11:15:00|2083.55|2083.55|2085.25|2085.25|2085.25|2085.25|2083.2|2083.2|0
1591010400000|2020-06-01 11:20:00|2085.46|2085.46|2083.76|2083.76|2085.47|2085.47|2083.37|2083.37|0
1591010700000|2020-06-01 11:25:00|2083.68|2083.68|2084.43|2084.43|2084.43|2084.43|2082.87|2082.87|0
1591011000000|2020-06-01 11:30:00|2084.47|2084.47|2086.28|2086.28|2086.28|2086.28|2084.32|2084.32|0
1591011300000|2020-06-01 11:35:00|2086.24|2086.24|2087.25|2087.25|2087.54|2087.54|2086.1|2086.1|0
1591011600000|2020-06-01 11:40:00|2087.3|2087.3|2086.32|2086.32|2088.24|2088.24|2085.78|2085.78|0
1591011900000|2020-06-01 11:45:00|2086.19|2086.19|2086.88|2086.88|2087.75|2087.75|2086.14|2086.14|0
1591012200000|2020-06-01 11:50:00|2087.01|2087.01|2086.91|2086.91|2087.86|2087.86|2086.69|2086.69|0
1591012500000|2020-06-01 11:55:00|2087|2087|2085.17|2085.17|2087.4|2087.4|2085.1|2085.1|0
1591012800000|2020-06-01 12:00:00|2085.13|2085.13|2083.81|2083.81|2087.97|2087.97|2083.74|2083.74|0
1591013100000|2020-06-01 12:05:00|2083.94|2083.94|2086.24|2086.24|2086.43|2086.43|2083.92|2083.92|0
1591013400000|2020-06-01 12:10:00|2085.91|2085.91|2086.59|2086.59|2086.97|2086.97|2085.91|2085.91|0
1591013700000|2020-06-01 12:15:00|2086.54|2086.54|2084.56|2084.56|2087.74|2087.74|2084.27|2084.27|0
1591014000000|2020-06-01 12:20:00|2084.52|2084.52|2084.85|2084.85|2085.36|2085.36|2084.06|2084.06|0
1591014300000|2020-06-01 12:25:00|2084.9|2084.9|2086.65|2086.65|2087.62|2087.62|2084.28|2084.28|0
1591014600000|2020-06-01 12:30:00|2086.7|2086.7|2089.47|2089.47|2090.19|2090.19|2086.58|2086.58|0
1591014900000|2020-06-01 12:35:00|2089.69|2089.69|2090.63|2090.63|2091.1|2091.1|2089.68|2089.68|0
1591015200000|2020-06-01 12:40:00|2090.53|2090.53|2088.23|2088.23|2090.96|2090.96|2088.23|2088.23|0
1591015500000|2020-06-01 12:45:00|2088.12|2088.12|2087.07|2087.07|2088.12|2088.12|2086.78|2086.78|0
1591015800000|2020-06-01 12:50:00|2086.98|2086.98|2085.22|2085.22|2087.22|2087.22|2085.05|2085.05|0
1591016100000|2020-06-01 12:55:00|2085.26|2085.26|2082.15|2082.15|2086|2086|2082.15|2082.15|0
1591016400000|2020-06-01 13:00:00|2082.07|2082.07|2078.78|2078.78|2082.07|2082.07|2078.27|2078.27|0
1591016700000|2020-06-01 13:05:00|2079.15|2079.15|2076.86|2076.86|2079.53|2079.53|2076.56|2076.56|0
1591017000000|2020-06-01 13:10:00|2076.95|2076.95|2079.72|2079.72|2080.49|2080.49|2076.87|2076.87|0
1591017300000|2020-06-01 13:15:00|2079.59|2079.59|2080.46|2080.46|2080.46|2080.46|2078.46|2078.46|0
1591017600000|2020-06-01 13:20:00|2080.36|2080.36|2081.2|2081.2|2081.81|2081.81|2080.27|2080.27|0
1591017900000|2020-06-01 13:25:00|2081.26|2081.26|2082.94|2082.94|2083.16|2083.16|2081.15|2081.15|0
1591018200000|2020-06-01 13:30:00|2082.9|2082.9|2080|2080|2082.92|2082.92|2079.32|2079.32|0
1591018500000|2020-06-01 13:35:00|2080.22|2080.22|2081.15|2081.15|2081.93|2081.93|2079.66|2079.66|0
1591018800000|2020-06-01 13:40:00|2081.3|2081.3|2086.09|2086.09|2086.58|2086.58|2081.3|2081.3|0
1591019100000|2020-06-01 13:45:00|2085.97|2085.97|2090.74|2090.74|2090.74|2090.74|2085.69|2085.69|0
1591019400000|2020-06-01 13:50:00|2090.78|2090.78|2089.96|2089.96|2091.9|2091.9|2089.51|2089.51|0
1591019700000|2020-06-01 13:55:00|2089.8|2089.8|2088.39|2088.39|2089.8|2089.8|2088.03|2088.03|0
1591020000000|2020-06-01 14:00:00|2088.28|2088.28|2089.69|2089.69|2092.49|2092.49|2088.01|2088.01|0
1591020300000|2020-06-01 14:05:00|2089.94|2089.94|2089.05|2089.05|2090.71|2090.71|2088.54|2088.54|0
1591020600000|2020-06-01 14:10:00|2088.84|2088.84|2091.22|2091.22|2092.53|2092.53|2087.41|2087.41|0
1591020900000|2020-06-01 14:15:00|2091.32|2091.32|2089.98|2089.98|2091.88|2091.88|2089.91|2089.91|0
1591021200000|2020-06-01 14:20:00|2089.87|2089.87|2090.18|2090.18|2091.27|2091.27|2088.69|2088.69|0
1591021500000|2020-06-01 14:25:00|2090.35|2090.35|2086.13|2086.13|2091.08|2091.08|2086.13|2086.13|0
1591021800000|2020-06-01 14:30:00|2085.98|2085.98|2087.2|2087.2|2088.36|2088.36|2085.98|2085.98|0
1591022100000|2020-06-01 14:35:00|2087|2087|2086.31|2086.31|2088.07|2088.07|2086.31|2086.31|0
1591022400000|2020-06-01 14:40:00|2086.41|2086.41|2085.58|2085.58|2087|2087|2085.04|2085.04|0
1591022700000|2020-06-01 14:45:00|2085.62|2085.62|2084.13|2084.13|2085.74|2085.74|2083.65|2083.65|0
1591023000000|2020-06-01 14:50:00|2084.21|2084.21|2085.07|2085.07|2085.07|2085.07|2083.52|2083.52|0
1591023300000|2020-06-01 14:55:00|2084.97|2084.97|2083.68|2083.68|2084.97|2084.97|2081.87|2081.87|0
1591023600000|2020-06-01 15:00:00|2083.55|2083.55|2079.11|2079.11|2083.55|2083.55|2079.11|2079.11|0
1591023900000|2020-06-01 15:05:00|2079.16|2079.16|2080.77|2080.77|2081.62|2081.62|2078.28|2078.28|0
1591024200000|2020-06-01 15:10:00|2080.86|2080.86|2082.42|2082.42|2082.42|2082.42|2080.04|2080.04|0
1591024500000|2020-06-01 15:15:00|2082.38|2082.38|2080.89|2080.89|2082.38|2082.38|2080.12|2080.12|0
1591024800000|2020-06-01 15:20:00|2080.99|2080.99|2081.12|2081.12|2082.49|2082.49|2080.66|2080.66|0
1591025100000|2020-06-01 15:25:00|2081.18|2081.18|2083.49|2083.49|2083.62|2083.62|2078.95|2078.95|0
1591082100000|2020-06-02 07:15:00|2083.33|2083.33|2079.96|2079.96|2083.54|2083.54|2078.26|2078.26|0
1591082400000|2020-06-02 07:20:00|2079.84|2079.84|2077.6|2077.6|2079.86|2079.86|2077.6|2077.6|0
1591082700000|2020-06-02 07:25:00|2077.33|2077.33|2086.64|2086.64|2087.45|2087.45|2077.33|2077.33|0
1591083000000|2020-06-02 07:30:00|2086.76|2086.76|2088.43|2088.43|2090.11|2090.11|2086.56|2086.56|0
1591083300000|2020-06-02 07:35:00|2088.18|2088.18|2090.47|2090.47|2092.89|2092.89|2087.93|2087.93|0
1591083600000|2020-06-02 07:40:00|2090.59|2090.59|2097.54|2097.54|2097.76|2097.76|2090.47|2090.47|0
1591083900000|2020-06-02 07:45:00|2097.67|2097.67|2092.76|2092.76|2098.78|2098.78|2092|2092|0
1591084200000|2020-06-02 07:50:00|2092.85|2092.85|2092.53|2092.53|2094.02|2094.02|2090.21|2090.21|0
1591084500000|2020-06-02 07:55:00|2092.43|2092.43|2094.38|2094.38|2095.36|2095.36|2092.43|2092.43|0
1591084800000|2020-06-02 08:00:00|2094.52|2094.52|2097.42|2097.42|2097.69|2097.69|2092.53|2092.53|0
1591085100000|2020-06-02 08:05:00|2097.51|2097.51|2099.76|2099.76|2099.86|2099.86|2097.41|2097.41|0
1591085400000|2020-06-02 08:10:00|2100.09|2100.09|2100.25|2100.25|2101.71|2101.71|2099.57|2099.57|0
1591085700000|2020-06-02 08:15:00|2100.12|2100.12|2099.68|2099.68|2100.89|2100.89|2098.92|2098.92|0
1591086000000|2020-06-02 08:20:00|2099.93|2099.93|2100.74|2100.74|2101.78|2101.78|2099.93|2099.93|0
1591086300000|2020-06-02 08:25:00|2100.66|2100.66|2100.79|2100.79|2101.6|2101.6|2100.66|2100.66|0
1591086600000|2020-06-02 08:30:00|2100.67|2100.67|2100.25|2100.25|2102.93|2102.93|2099.61|2099.61|0
1591086900000|2020-06-02 08:35:00|2100|2100|2100.62|2100.62|2101.1|2101.1|2096.37|2096.37|0
1591087200000|2020-06-02 08:40:00|2100.31|2100.31|2100.84|2100.84|2102.26|2102.26|2099.35|2099.35|0
1591087500000|2020-06-02 08:45:00|2100.7|2100.7|2101.35|2101.35|2104.49|2104.49|2100.7|2100.7|0
1591087800000|2020-06-02 08:50:00|2101.39|2101.39|2102.3|2102.3|2103.79|2103.79|2101.39|2101.39|0
1591088100000|2020-06-02 08:55:00|2102.21|2102.21|2096.72|2096.72|2102.26|2102.26|2096.68|2096.68|0
1591088400000|2020-06-02 09:00:00|2096.83|2096.83|2094.19|2094.19|2097.64|2097.64|2093.93|2093.93|0
1591088700000|2020-06-02 09:05:00|2094.32|2094.32|2093.65|2093.65|2094.82|2094.82|2093.59|2093.59|0
1591089000000|2020-06-02 09:10:00|2093.69|2093.69|2094.07|2094.07|2095.16|2095.16|2093.6|2093.6|0
1591089300000|2020-06-02 09:15:00|2093.93|2093.93|2093.93|2093.93|2094.95|2094.95|2093.59|2093.59|0
1591089600000|2020-06-02 09:20:00|2093.99|2093.99|2095.58|2095.58|2095.59|2095.59|2093.17|2093.17|0
1591089900000|2020-06-02 09:25:00|2095.54|2095.54|2098.27|2098.27|2098.35|2098.35|2094.85|2094.85|0
1591090200000|2020-06-02 09:30:00|2098.23|2098.23|2103.06|2103.06|2103.06|2103.06|2098.06|2098.06|0
1591090500000|2020-06-02 09:35:00|2102.91|2102.91|2101.94|2101.94|2103.74|2103.74|2101.71|2101.71|0
1591090800000|2020-06-02 09:40:00|2101.89|2101.89|2105.18|2105.18|2105.18|2105.18|2101.18|2101.18|0
1591091100000|2020-06-02 09:45:00|2105.31|2105.31|2104.48|2104.48|2105.82|2105.82|2102.21|2102.21|0
1591091400000|2020-06-02 09:50:00|2104.52|2104.52|2103.83|2103.83|2104.84|2104.84|2103.63|2103.63|0
1591091700000|2020-06-02 09:55:00|2103.93|2103.93|2104.74|2104.74|2105.4|2105.4|2103.87|2103.87|0
1591092000000|2020-06-02 10:00:00|2104.7|2104.7|2109|2109|2109|2109|2103.92|2103.92|0
1591092300000|2020-06-02 10:05:00|2108.8|2108.8|2108.64|2108.64|2109.4|2109.4|2108.36|2108.36|0
1591092600000|2020-06-02 10:10:00|2108.54|2108.54|2113.32|2113.32|2113.32|2113.32|2108.35|2108.35|0
1591092900000|2020-06-02 10:15:00|2113.36|2113.36|2109.78|2109.78|2113.4|2113.4|2109.78|2109.78|0
1591093200000|2020-06-02 10:20:00|2109.82|2109.82|2110.86|2110.86|2111.82|2111.82|2109.73|2109.73|0
1591093500000|2020-06-02 10:25:00|2110.94|2110.94|2113.95|2113.95|2113.95|2113.95|2110.9|2110.9|0
1591093800000|2020-06-02 10:30:00|2114|2114|2111.28|2111.28|2114.12|2114.12|2111.11|2111.11|0
1591094100000|2020-06-02 10:35:00|2111.17|2111.17|2110.8|2110.8|2112.12|2112.12|2109.7|2109.7|0
1591094400000|2020-06-02 10:40:00|2110.89|2110.89|2112.74|2112.74|2112.89|2112.89|2110.44|2110.44|0
1591094700000|2020-06-02 10:45:00|2112.99|2112.99|2115.49|2115.49|2115.71|2115.71|2112.93|2112.93|0
1591095000000|2020-06-02 10:50:00|2115.53|2115.53|2117.81|2117.81|2117.81|2117.81|2115.53|2115.53|0
1591095300000|2020-06-02 10:55:00|2117.77|2117.77|2119.21|2119.21|2119.54|2119.54|2117.08|2117.08|0
1591095600000|2020-06-02 11:00:00|2119.43|2119.43|2119.18|2119.18|2121.17|2121.17|2118.5|2118.5|0
1591095900000|2020-06-02 11:05:00|2119.1|2119.1|2117.41|2117.41|2119.47|2119.47|2116.56|2116.56|0
1591096200000|2020-06-02 11:10:00|2117.5|2117.5|2117.86|2117.86|2118.15|2118.15|2115.85|2115.85|0
1591096500000|2020-06-02 11:15:00|2117.96|2117.96|2119.15|2119.15|2119.86|2119.86|2117.96|2117.96|0
1591096800000|2020-06-02 11:20:00|2119.28|2119.28|2120.62|2120.62|2121.12|2121.12|2119.28|2119.28|0
1591097100000|2020-06-02 11:25:00|2120.54|2120.54|2122.35|2122.35|2123.06|2123.06|2120.29|2120.29|0
1591097400000|2020-06-02 11:30:00|2122.4|2122.4|2124.06|2124.06|2124.06|2124.06|2122.03|2122.03|0
1591097700000|2020-06-02 11:35:00|2124.17|2124.17|2124.36|2124.36|2125.51|2125.51|2123.88|2123.88|0
1591098000000|2020-06-02 11:40:00|2124.3|2124.3|2124.65|2124.65|2124.82|2124.82|2123.48|2123.48|0
1591098300000|2020-06-02 11:45:00|2124.52|2124.52|2126.31|2126.31|2126.31|2126.31|2124.4|2124.4|0
1591098600000|2020-06-02 11:50:00|2126.36|2126.36|2127.25|2127.25|2129.5|2129.5|2125.81|2125.81|0
1591098900000|2020-06-02 11:55:00|2127.13|2127.13|2125.26|2125.26|2127.97|2127.97|2124.99|2124.99|0
1591099200000|2020-06-02 12:00:00|2125.38|2125.38|2126.59|2126.59|2126.59|2126.59|2124.86|2124.86|0
1591099500000|2020-06-02 12:05:00|2126.55|2126.55|2126.51|2126.51|2128.5|2128.5|2125.35|2125.35|0
1591099800000|2020-06-02 12:10:00|2126.41|2126.41|2121.97|2121.97|2127.66|2127.66|2121.89|2121.89|0
1591100100000|2020-06-02 12:15:00|2121.95|2121.95|2122.5|2122.5|2122.51|2122.51|2120.99|2120.99|0
1591100400000|2020-06-02 12:20:00|2122.6|2122.6|2123.23|2123.23|2124.11|2124.11|2122.35|2122.35|0
1591100700000|2020-06-02 12:25:00|2123.14|2123.14|2122.89|2122.89|2123.76|2123.76|2122.61|2122.61|0
1591101000000|2020-06-02 12:30:00|2122.93|2122.93|2122.63|2122.63|2123.79|2123.79|2122.36|2122.36|0
1591101300000|2020-06-02 12:35:00|2122.75|2122.75|2121.4|2121.4|2122.85|2122.85|2121.32|2121.32|0
1591101600000|2020-06-02 12:40:00|2121.51|2121.51|2118.36|2118.36|2121.63|2121.63|2117.86|2117.86|0
1591101900000|2020-06-02 12:45:00|2118.32|2118.32|2116.73|2116.73|2118.32|2118.32|2115.25|2115.25|0
1591102200000|2020-06-02 12:50:00|2116.78|2116.78|2118.58|2118.58|2118.58|2118.58|2116.78|2116.78|0
1591102500000|2020-06-02 12:55:00|2118.84|2118.84|2116.24|2116.24|2119.85|2119.85|2115.98|2115.98|0
1591102800000|2020-06-02 13:00:00|2116.17|2116.17|2116|2116|2116.57|2116.57|2115.18|2115.18|0
1591103100000|2020-06-02 13:05:00|2115.9|2115.9|2117.02|2117.02|2117.73|2117.73|2115.25|2115.25|0
1591103400000|2020-06-02 13:10:00|2116.51|2116.51|2117.42|2117.42|2117.42|2117.42|2115.58|2115.58|0
1591103700000|2020-06-02 13:15:00|2117.56|2117.56|2122.43|2122.43|2122.43|2122.43|2117.56|2117.56|0
1591104000000|2020-06-02 13:20:00|2122.53|2122.53|2124.68|2124.68|2125.94|2125.94|2122.48|2122.48|0
1591104300000|2020-06-02 13:25:00|2124.64|2124.64|2126.56|2126.56|2126.56|2126.56|2123.49|2123.49|0
1591104600000|2020-06-02 13:30:00|2126.58|2126.58|2126.42|2126.42|2126.63|2126.63|2122.56|2122.56|0
1591104900000|2020-06-02 13:35:00|2126.38|2126.38|2127.96|2127.96|2127.96|2127.96|2124.13|2124.13|0
1591105200000|2020-06-02 13:40:00|2128.13|2128.13|2126.74|2126.74|2128.13|2128.13|2125.16|2125.16|0
1591105500000|2020-06-02 13:45:00|2126.63|2126.63|2129|2129|2129|2129|2126.57|2126.57|0
1591105800000|2020-06-02 13:50:00|2129.08|2129.08|2128.04|2128.04|2129.79|2129.79|2127.46|2127.46|0
1591106100000|2020-06-02 13:55:00|2128.16|2128.16|2128.42|2128.42|2128.71|2128.71|2126.4|2126.4|0
1591106400000|2020-06-02 14:00:00|2128.44|2128.44|2129.13|2129.13|2129.45|2129.45|2128.06|2128.06|0
1591106700000|2020-06-02 14:05:00|2129.23|2129.23|2128.51|2128.51|2129.65|2129.65|2127.24|2127.24|0
1591107000000|2020-06-02 14:10:00|2128.41|2128.41|2128.31|2128.31|2130.63|2130.63|2128.1|2128.1|0
1591107300000|2020-06-02 14:15:00|2128.21|2128.21|2129.94|2129.94|2129.94|2129.94|2127.44|2127.44|0
1591107600000|2020-06-02 14:20:00|2130.19|2130.19|2134.69|2134.69|2135.02|2135.02|2130.19|2130.19|0
1591107900000|2020-06-02 14:25:00|2134.64|2134.64|2135.71|2135.71|2136.67|2136.67|2132.19|2132.19|0
1591108200000|2020-06-02 14:30:00|2135.66|2135.66|2136.21|2136.21|2137.64|2137.64|2135.46|2135.46|0
1591108500000|2020-06-02 14:35:00|2136.13|2136.13|2134.42|2134.42|2137.92|2137.92|2134.42|2134.42|0
1591108800000|2020-06-02 14:40:00|2134.3|2134.3|2134.18|2134.18|2135.26|2135.26|2133.35|2133.35|0
1591109100000|2020-06-02 14:45:00|2134.31|2134.31|2129.85|2129.85|2134.31|2134.31|2128.58|2128.58|0
1591109400000|2020-06-02 14:50:00|2129.81|2129.81|2129.58|2129.58|2131.31|2131.31|2129.19|2129.19|0
1591109700000|2020-06-02 14:55:00|2129.67|2129.67|2132.53|2132.53|2133.59|2133.59|2129.61|2129.61|0
1591110000000|2020-06-02 15:00:00|2132.59|2132.59|2130.89|2130.89|2132.8|2132.8|2129.28|2129.28|0
1591110300000|2020-06-02 15:05:00|2130.77|2130.77|2128.5|2128.5|2131.5|2131.5|2127.2|2127.2|0
1591110600000|2020-06-02 15:10:00|2128.45|2128.45|2125.75|2125.75|2129.11|2129.11|2125.75|2125.75|0
1591110900000|2020-06-02 15:15:00|2125.55|2125.55|2126.76|2126.76|2127.36|2127.36|2125.14|2125.14|0
1591111200000|2020-06-02 15:20:00|2126.67|2126.67|2130.42|2130.42|2130.77|2130.77|2126.62|2126.62|0
1591111500000|2020-06-02 15:25:00|2130.22|2130.22|2129.13|2129.13|2132.78|2132.78|2129.01|2129.01|0
1591168500000|2020-06-03 07:15:00|2143.39|2143.39|2149.06|2149.06|2149.4|2149.4|2142.97|2142.97|0
1591168800000|2020-06-03 07:20:00|2149.31|2149.31|2150.93|2150.93|2151.49|2151.49|2148.49|2148.49|0
1591169100000|2020-06-03 07:25:00|2150.76|2150.76|2143.39|2143.39|2150.76|2150.76|2143.19|2143.19|0
1591169400000|2020-06-03 07:30:00|2143.66|2143.66|2145.6|2145.6|2145.6|2145.6|2142.79|2142.79|0
1591169700000|2020-06-03 07:35:00|2145.94|2145.94|2150.22|2150.22|2151.12|2151.12|2145.94|2145.94|0
1591170000000|2020-06-03 07:40:00|2150.02|2150.02|2148.54|2148.54|2150.82|2150.82|2148.54|2148.54|0
1591170300000|2020-06-03 07:45:00|2148.29|2148.29|2151.61|2151.61|2151.61|2151.61|2148.29|2148.29|0
1591170600000|2020-06-03 07:50:00|2151.86|2151.86|2150.39|2150.39|2152|2152|2149.94|2149.94|0
1591170900000|2020-06-03 07:55:00|2150.29|2150.29|2150|2150|2151.65|2151.65|2149.9|2149.9|0
1591171200000|2020-06-03 08:00:00|2149.9|2149.9|2150.59|2150.59|2150.9|2150.9|2149.19|2149.19|0
1591171500000|2020-06-03 08:05:00|2150.7|2150.7|2150.51|2150.51|2151.56|2151.56|2150.01|2150.01|0
1591171800000|2020-06-03 08:10:00|2150.65|2150.65|2145.13|2145.13|2150.74|2150.74|2145.04|2145.04|0
1591172100000|2020-06-03 08:15:00|2145.09|2145.09|2141.74|2141.74|2145.09|2145.09|2140.87|2140.87|0
1591172400000|2020-06-03 08:20:00|2141.81|2141.81|2139.95|2139.95|2142.19|2142.19|2138.88|2138.88|0
1591172700000|2020-06-03 08:25:00|2140.12|2140.12|2139.52|2139.52|2141.47|2141.47|2139.52|2139.52|0
1591173000000|2020-06-03 08:30:00|2139.47|2139.47|2140.15|2140.15|2141.03|2141.03|2139.32|2139.32|0
1591173300000|2020-06-03 08:35:00|2139.94|2139.94|2140.69|2140.69|2141.02|2141.02|2139.01|2139.01|0
1591173600000|2020-06-03 08:40:00|2140.42|2140.42|2139.05|2139.05|2140.42|2140.42|2138.33|2138.33|0
1591173900000|2020-06-03 08:45:00|2139.1|2139.1|2142.64|2142.64|2142.87|2142.87|2138.6|2138.6|0
1591174200000|2020-06-03 08:50:00|2142.59|2142.59|2145.59|2145.59|2145.76|2145.76|2142.39|2142.39|0
1591174500000|2020-06-03 08:55:00|2145.55|2145.55|2147.9|2147.9|2148.12|2148.12|2145.55|2145.55|0
1591174800000|2020-06-03 09:00:00|2147.95|2147.95|2144.4|2144.4|2148.01|2148.01|2143.6|2143.6|0
1591175100000|2020-06-03 09:05:00|2144.16|2144.16|2143.69|2143.69|2144.78|2144.78|2142.72|2142.72|0
1591175400000|2020-06-03 09:10:00|2143.58|2143.58|2142.99|2142.99|2144.09|2144.09|2142.65|2142.65|0
1591175700000|2020-06-03 09:15:00|2143.04|2143.04|2142.89|2142.89|2144.24|2144.24|2142.89|2142.89|0
1591176000000|2020-06-03 09:20:00|2142.84|2142.84|2143.99|2143.99|2143.99|2143.99|2142.1|2142.1|0
1591176300000|2020-06-03 09:25:00|2144.1|2144.1|2140.6|2140.6|2144.28|2144.28|2140.6|2140.6|0
1591176600000|2020-06-03 09:30:00|2140.64|2140.64|2139.61|2139.61|2141.11|2141.11|2139.18|2139.18|0
1591176900000|2020-06-03 09:35:00|2139.5|2139.5|2136.7|2136.7|2139.98|2139.98|2136.52|2136.52|0
1591177200000|2020-06-03 09:40:00|2136.97|2136.97|2137.33|2137.33|2138.33|2138.33|2136.83|2136.83|0
1591177500000|2020-06-03 09:45:00|2137.38|2137.38|2136.15|2136.15|2137.61|2137.61|2135|2135|0
1591177800000|2020-06-03 09:50:00|2136.37|2136.37|2137.81|2137.81|2138.51|2138.51|2136.08|2136.08|0
1591178100000|2020-06-03 09:55:00|2137.94|2137.94|2134.87|2134.87|2138.48|2138.48|2134.76|2134.76|0
1591178400000|2020-06-03 10:00:00|2134.83|2134.83|2131.98|2131.98|2134.83|2134.83|2131.25|2131.25|0
1591178700000|2020-06-03 10:05:00|2131.88|2131.88|2134.06|2134.06|2134.06|2134.06|2130.07|2130.07|0
1591179000000|2020-06-03 10:10:00|2134.35|2134.35|2135.68|2135.68|2137.43|2137.43|2134.35|2134.35|0
1591179300000|2020-06-03 10:15:00|2135.78|2135.78|2133.61|2133.61|2135.95|2135.95|2133.5|2133.5|0
1591179600000|2020-06-03 10:20:00|2134.02|2134.02|2134.99|2134.99|2135.24|2135.24|2134.02|2134.02|0
1591179900000|2020-06-03 10:25:00|2135.03|2135.03|2135.31|2135.31|2136.08|2136.08|2135.02|2135.02|0
1591180200000|2020-06-03 10:30:00|2135.26|2135.26|2134.42|2134.42|2135.61|2135.61|2133.92|2133.92|0
1591180500000|2020-06-03 10:35:00|2134.55|2134.55|2132.24|2132.24|2134.63|2134.63|2131.9|2131.9|0
1591180800000|2020-06-03 10:40:00|2132.3|2132.3|2133.24|2133.24|2133.24|2133.24|2131.49|2131.49|0
1591181100000|2020-06-03 10:45:00|2133.33|2133.33|2132.23|2132.23|2134.05|2134.05|2132.18|2132.18|0
1591181400000|2020-06-03 10:50:00|2132.26|2132.26|2131.47|2131.47|2133.57|2133.57|2130.77|2130.77|0
1591181700000|2020-06-03 10:55:00|2131.57|2131.57|2131.9|2131.9|2133.33|2133.33|2130.78|2130.78|0
1591182000000|2020-06-03 11:00:00|2131.68|2131.68|2132.85|2132.85|2132.9|2132.9|2130.55|2130.55|0
1591182300000|2020-06-03 11:05:00|2133.41|2133.41|2134.46|2134.46|2134.46|2134.46|2132.93|2132.93|0
1591182600000|2020-06-03 11:10:00|2134.5|2134.5|2132.95|2132.95|2134.86|2134.86|2132.85|2132.85|0
1591182900000|2020-06-03 11:15:00|2132.9|2132.9|2133.12|2133.12|2134.28|2134.28|2132.85|2132.85|0
1591183200000|2020-06-03 11:20:00|2133.01|2133.01|2131.53|2131.53|2133.01|2133.01|2131.07|2131.07|0
1591183500000|2020-06-03 11:25:00|2131.63|2131.63|2129.17|2129.17|2131.63|2131.63|2129.17|2129.17|0
1591183800000|2020-06-03 11:30:00|2129.39|2129.39|2127.8|2127.8|2129.39|2129.39|2127.64|2127.64|0
1591184100000|2020-06-03 11:35:00|2127.93|2127.93|2127.77|2127.77|2128.19|2128.19|2126.72|2126.72|0
1591184400000|2020-06-03 11:40:00|2127.82|2127.82|2129.95|2129.95|2130.18|2130.18|2127.82|2127.82|0
1591184700000|2020-06-03 11:45:00|2129.89|2129.89|2132.26|2132.26|2132.26|2132.26|2129.83|2129.83|0
1591185000000|2020-06-03 11:50:00|2132.35|2132.35|2132.77|2132.77|2133.07|2133.07|2132.29|2132.29|0
1591185300000|2020-06-03 11:55:00|2132.99|2132.99|2130.78|2130.78|2133.26|2133.26|2130.61|2130.61|0
1591185600000|2020-06-03 12:00:00|2130.66|2130.66|2131.74|2131.74|2132.04|2132.04|2130.3|2130.3|0
1591185900000|2020-06-03 12:05:00|2131.68|2131.68|2131.02|2131.02|2131.82|2131.82|2130.47|2130.47|0
1591186200000|2020-06-03 12:10:00|2130.91|2130.91|2131.97|2131.97|2132.3|2132.3|2130.43|2130.43|0
1591186500000|2020-06-03 12:15:00|2131.91|2131.91|2134.65|2134.65|2134.91|2134.91|2131.61|2131.61|0
1591186800000|2020-06-03 12:20:00|2134.85|2134.85|2132.72|2132.72|2135.43|2135.43|2132.71|2132.71|0
1591187100000|2020-06-03 12:25:00|2132.56|2132.56|2131.21|2131.21|2133.29|2133.29|2131.21|2131.21|0
1591187400000|2020-06-03 12:30:00|2131.23|2131.23|2132.39|2132.39|2133.3|2133.3|2131.23|2131.23|0
1591187700000|2020-06-03 12:35:00|2132.44|2132.44|2130.26|2130.26|2132.44|2132.44|2130.26|2130.26|0
1591188000000|2020-06-03 12:40:00|2130.6|2130.6|2129.78|2129.78|2130.6|2130.6|2129.01|2129.01|0
1591188300000|2020-06-03 12:45:00|2129.73|2129.73|2129.21|2129.21|2130.77|2130.77|2128.91|2128.91|0
1591188600000|2020-06-03 12:50:00|2129.3|2129.3|2130.5|2130.5|2130.5|2130.5|2128.08|2128.08|0
1591188900000|2020-06-03 12:55:00|2130.39|2130.39|2129.22|2129.22|2130.8|2130.8|2128.94|2128.94|0
1591189200000|2020-06-03 13:00:00|2129.12|2129.12|2128.92|2128.92|2129.26|2129.26|2128.04|2128.04|0
1591189500000|2020-06-03 13:05:00|2128.87|2128.87|2129.91|2129.91|2129.91|2129.91|2128.59|2128.59|0
1591189800000|2020-06-03 13:10:00|2129.87|2129.87|2131.62|2131.62|2131.67|2131.67|2129.63|2129.63|0
1591190100000|2020-06-03 13:15:00|2131.75|2131.75|2132.88|2132.88|2133.85|2133.85|2131.75|2131.75|0
1591190400000|2020-06-03 13:20:00|2132.93|2132.93|2136.32|2136.32|2136.32|2136.32|2132.42|2132.42|0
1591190700000|2020-06-03 13:25:00|2136.69|2136.69|2138.92|2138.92|2139.22|2139.22|2136.6|2136.6|0
1591191000000|2020-06-03 13:30:00|2139.06|2139.06|2142.4|2142.4|2143.22|2143.22|2139.06|2139.06|0
1591191300000|2020-06-03 13:35:00|2142.44|2142.44|2139.1|2139.1|2143.1|2143.1|2137.64|2137.64|0
1591191600000|2020-06-03 13:40:00|2139.21|2139.21|2142.26|2142.26|2142.66|2142.66|2139.21|2139.21|0
1591191900000|2020-06-03 13:45:00|2142.31|2142.31|2143.44|2143.44|2144.52|2144.52|2142.31|2142.31|0
1591192200000|2020-06-03 13:50:00|2143.88|2143.88|2144.32|2144.32|2146.44|2146.44|2143.26|2143.26|0
1591192500000|2020-06-03 13:55:00|2144.11|2144.11|2146.35|2146.35|2146.54|2146.54|2143.94|2143.94|0
1591192800000|2020-06-03 14:00:00|2146.4|2146.4|2150.7|2150.7|2151.43|2151.43|2146.4|2146.4|0
1591193100000|2020-06-03 14:05:00|2150.65|2150.65|2147.54|2147.54|2152.15|2152.15|2147.14|2147.14|0
1591193400000|2020-06-03 14:10:00|2147.44|2147.44|2147.97|2147.97|2148.02|2148.02|2145.66|2145.66|0
1591193700000|2020-06-03 14:15:00|2148.07|2148.07|2149.27|2149.27|2149.78|2149.78|2146.21|2146.21|0
1591194000000|2020-06-03 14:20:00|2149.37|2149.37|2150.81|2150.81|2151.79|2151.79|2149.37|2149.37|0
1591194300000|2020-06-03 14:25:00|2150.86|2150.86|2148|2148|2151.35|2151.35|2147.53|2147.53|0
1591194600000|2020-06-03 14:30:00|2148.12|2148.12|2151.02|2151.02|2151.9|2151.9|2148.12|2148.12|0
1591194900000|2020-06-03 14:35:00|2150.89|2150.89|2152.02|2152.02|2153.07|2153.07|2150.89|2150.89|0
1591195200000|2020-06-03 14:40:00|2151.97|2151.97|2151.39|2151.39|2152.08|2152.08|2149.6|2149.6|0
1591195500000|2020-06-03 14:45:00|2151.27|2151.27|2150.21|2150.21|2151.27|2151.27|2148.71|2148.71|0
1591195800000|2020-06-03 14:50:00|2150.25|2150.25|2147.52|2147.52|2151.1|2151.1|2146.35|2146.35|0
1591196100000|2020-06-03 14:55:00|2147.4|2147.4|2144.71|2144.71|2147.61|2147.61|2144.71|2144.71|0
1591196400000|2020-06-03 15:00:00|2144.66|2144.66|2147.61|2147.61|2148.55|2148.55|2143.71|2143.71|0
1591196700000|2020-06-03 15:05:00|2147.62|2147.62|2149.18|2149.18|2150.95|2150.95|2147.62|2147.62|0
1591197000000|2020-06-03 15:10:00|2149.09|2149.09|2149.13|2149.13|2150.51|2150.51|2148.19|2148.19|0
1591197300000|2020-06-03 15:15:00|2148.92|2148.92|2148.24|2148.24|2150.86|2150.86|2148.08|2148.08|0
1591197600000|2020-06-03 15:20:00|2148.13|2148.13|2149.39|2149.39|2150.93|2150.93|2148.13|2148.13|0
1591197900000|2020-06-03 15:25:00|2149.27|2149.27|2148.46|2148.46|2150.62|2150.62|2147.87|2147.87|0
1591168500000|2020-06-03 07:15:00|2143.39|2143.39|2149.06|2149.06|2149.4|2149.4|2142.97|2142.97|0
1591168800000|2020-06-03 07:20:00|2149.31|2149.31|2150.93|2150.93|2151.49|2151.49|2148.49|2148.49|0
1591169100000|2020-06-03 07:25:00|2150.76|2150.76|2143.39|2143.39|2150.76|2150.76|2143.19|2143.19|0
1591169400000|2020-06-03 07:30:00|2143.66|2143.66|2145.6|2145.6|2145.6|2145.6|2142.79|2142.79|0
1591169700000|2020-06-03 07:35:00|2145.94|2145.94|2150.22|2150.22|2151.12|2151.12|2145.94|2145.94|0
1591170000000|2020-06-03 07:40:00|2150.02|2150.02|2148.54|2148.54|2150.82|2150.82|2148.54|2148.54|0
1591170300000|2020-06-03 07:45:00|2148.29|2148.29|2151.61|2151.61|2151.61|2151.61|2148.29|2148.29|0
1591170600000|2020-06-03 07:50:00|2151.86|2151.86|2150.39|2150.39|2152|2152|2149.94|2149.94|0
1591170900000|2020-06-03 07:55:00|2150.29|2150.29|2150|2150|2151.65|2151.65|2149.9|2149.9|0
1591171200000|2020-06-03 08:00:00|2149.9|2149.9|2150.59|2150.59|2150.9|2150.9|2149.19|2149.19|0
1591171500000|2020-06-03 08:05:00|2150.7|2150.7|2150.51|2150.51|2151.56|2151.56|2150.01|2150.01|0
1591171800000|2020-06-03 08:10:00|2150.65|2150.65|2145.13|2145.13|2150.74|2150.74|2145.04|2145.04|0
1591172100000|2020-06-03 08:15:00|2145.09|2145.09|2141.74|2141.74|2145.09|2145.09|2140.87|2140.87|0
1591172400000|2020-06-03 08:20:00|2141.81|2141.81|2139.95|2139.95|2142.19|2142.19|2138.88|2138.88|0
1591172700000|2020-06-03 08:25:00|2140.12|2140.12|2139.52|2139.52|2141.47|2141.47|2139.52|2139.52|0
1591173000000|2020-06-03 08:30:00|2139.47|2139.47|2140.15|2140.15|2141.03|2141.03|2139.32|2139.32|0
1591173300000|2020-06-03 08:35:00|2139.94|2139.94|2140.69|2140.69|2141.02|2141.02|2139.01|2139.01|0
1591173600000|2020-06-03 08:40:00|2140.42|2140.42|2139.05|2139.05|2140.42|2140.42|2138.33|2138.33|0
1591173900000|2020-06-03 08:45:00|2139.1|2139.1|2142.64|2142.64|2142.87|2142.87|2138.6|2138.6|0
1591174200000|2020-06-03 08:50:00|2142.59|2142.59|2145.59|2145.59|2145.76|2145.76|2142.39|2142.39|0
1591174500000|2020-06-03 08:55:00|2145.55|2145.55|2147.9|2147.9|2148.12|2148.12|2145.55|2145.55|0
1591174800000|2020-06-03 09:00:00|2147.95|2147.95|2144.4|2144.4|2148.01|2148.01|2143.6|2143.6|0
1591175100000|2020-06-03 09:05:00|2144.16|2144.16|2143.69|2143.69|2144.78|2144.78|2142.72|2142.72|0
1591175400000|2020-06-03 09:10:00|2143.58|2143.58|2142.99|2142.99|2144.09|2144.09|2142.65|2142.65|0
1591175700000|2020-06-03 09:15:00|2143.04|2143.04|2142.89|2142.89|2144.24|2144.24|2142.89|2142.89|0
1591176000000|2020-06-03 09:20:00|2142.84|2142.84|2143.99|2143.99|2143.99|2143.99|2142.1|2142.1|0
1591176300000|2020-06-03 09:25:00|2144.1|2144.1|2140.6|2140.6|2144.28|2144.28|2140.6|2140.6|0
1591176600000|2020-06-03 09:30:00|2140.64|2140.64|2139.61|2139.61|2141.11|2141.11|2139.18|2139.18|0
1591176900000|2020-06-03 09:35:00|2139.5|2139.5|2136.7|2136.7|2139.98|2139.98|2136.52|2136.52|0
1591177200000|2020-06-03 09:40:00|2136.97|2136.97|2137.33|2137.33|2138.33|2138.33|2136.83|2136.83|0
1591177500000|2020-06-03 09:45:00|2137.38|2137.38|2136.15|2136.15|2137.61|2137.61|2135|2135|0
1591177800000|2020-06-03 09:50:00|2136.37|2136.37|2137.81|2137.81|2138.51|2138.51|2136.08|2136.08|0
1591178100000|2020-06-03 09:55:00|2137.94|2137.94|2134.87|2134.87|2138.48|2138.48|2134.76|2134.76|0
1591178400000|2020-06-03 10:00:00|2134.83|2134.83|2131.98|2131.98|2134.83|2134.83|2131.25|2131.25|0
1591178700000|2020-06-03 10:05:00|2131.88|2131.88|2134.06|2134.06|2134.06|2134.06|2130.07|2130.07|0
1591179000000|2020-06-03 10:10:00|2134.35|2134.35|2135.68|2135.68|2137.43|2137.43|2134.35|2134.35|0
1591179300000|2020-06-03 10:15:00|2135.78|2135.78|2133.61|2133.61|2135.95|2135.95|2133.5|2133.5|0
1591179600000|2020-06-03 10:20:00|2134.02|2134.02|2134.99|2134.99|2135.24|2135.24|2134.02|2134.02|0
1591179900000|2020-06-03 10:25:00|2135.03|2135.03|2135.31|2135.31|2136.08|2136.08|2135.02|2135.02|0
1591180200000|2020-06-03 10:30:00|2135.26|2135.26|2134.42|2134.42|2135.61|2135.61|2133.92|2133.92|0
1591180500000|2020-06-03 10:35:00|2134.55|2134.55|2132.24|2132.24|2134.63|2134.63|2131.9|2131.9|0
1591180800000|2020-06-03 10:40:00|2132.3|2132.3|2133.24|2133.24|2133.24|2133.24|2131.49|2131.49|0
1591181100000|2020-06-03 10:45:00|2133.33|2133.33|2132.23|2132.23|2134.05|2134.05|2132.18|2132.18|0
1591181400000|2020-06-03 10:50:00|2132.26|2132.26|2131.47|2131.47|2133.57|2133.57|2130.77|2130.77|0
1591181700000|2020-06-03 10:55:00|2131.57|2131.57|2131.9|2131.9|2133.33|2133.33|2130.78|2130.78|0
1591182000000|2020-06-03 11:00:00|2131.68|2131.68|2132.85|2132.85|2132.9|2132.9|2130.55|2130.55|0
1591182300000|2020-06-03 11:05:00|2133.41|2133.41|2134.46|2134.46|2134.46|2134.46|2132.93|2132.93|0
1591182600000|2020-06-03 11:10:00|2134.5|2134.5|2132.95|2132.95|2134.86|2134.86|2132.85|2132.85|0
1591182900000|2020-06-03 11:15:00|2132.9|2132.9|2133.12|2133.12|2134.28|2134.28|2132.85|2132.85|0
1591183200000|2020-06-03 11:20:00|2133.01|2133.01|2131.53|2131.53|2133.01|2133.01|2131.07|2131.07|0
1591183500000|2020-06-03 11:25:00|2131.63|2131.63|2129.17|2129.17|2131.63|2131.63|2129.17|2129.17|0
1591183800000|2020-06-03 11:30:00|2129.39|2129.39|2127.8|2127.8|2129.39|2129.39|2127.64|2127.64|0
1591184100000|2020-06-03 11:35:00|2127.93|2127.93|2127.77|2127.77|2128.19|2128.19|2126.72|2126.72|0
1591184400000|2020-06-03 11:40:00|2127.82|2127.82|2129.95|2129.95|2130.18|2130.18|2127.82|2127.82|0
1591184700000|2020-06-03 11:45:00|2129.89|2129.89|2132.26|2132.26|2132.26|2132.26|2129.83|2129.83|0
1591185000000|2020-06-03 11:50:00|2132.35|2132.35|2132.77|2132.77|2133.07|2133.07|2132.29|2132.29|0
1591185300000|2020-06-03 11:55:00|2132.99|2132.99|2130.78|2130.78|2133.26|2133.26|2130.61|2130.61|0
1591185600000|2020-06-03 12:00:00|2130.66|2130.66|2131.74|2131.74|2132.04|2132.04|2130.3|2130.3|0
1591185900000|2020-06-03 12:05:00|2131.68|2131.68|2131.02|2131.02|2131.82|2131.82|2130.47|2130.47|0
1591186200000|2020-06-03 12:10:00|2130.91|2130.91|2131.97|2131.97|2132.3|2132.3|2130.43|2130.43|0
1591186500000|2020-06-03 12:15:00|2131.91|2131.91|2134.65|2134.65|2134.91|2134.91|2131.61|2131.61|0
1591186800000|2020-06-03 12:20:00|2134.85|2134.85|2132.72|2132.72|2135.43|2135.43|2132.71|2132.71|0
1591187100000|2020-06-03 12:25:00|2132.56|2132.56|2131.21|2131.21|2133.29|2133.29|2131.21|2131.21|0
1591187400000|2020-06-03 12:30:00|2131.23|2131.23|2132.39|2132.39|2133.3|2133.3|2131.23|2131.23|0
1591187700000|2020-06-03 12:35:00|2132.44|2132.44|2130.26|2130.26|2132.44|2132.44|2130.26|2130.26|0
1591188000000|2020-06-03 12:40:00|2130.6|2130.6|2129.78|2129.78|2130.6|2130.6|2129.01|2129.01|0
1591188300000|2020-06-03 12:45:00|2129.73|2129.73|2129.21|2129.21|2130.77|2130.77|2128.91|2128.91|0
1591188600000|2020-06-03 12:50:00|2129.3|2129.3|2130.5|2130.5|2130.5|2130.5|2128.08|2128.08|0
1591188900000|2020-06-03 12:55:00|2130.39|2130.39|2129.22|2129.22|2130.8|2130.8|2128.94|2128.94|0
1591189200000|2020-06-03 13:00:00|2129.12|2129.12|2128.92|2128.92|2129.26|2129.26|2128.04|2128.04|0
1591189500000|2020-06-03 13:05:00|2128.87|2128.87|2129.91|2129.91|2129.91|2129.91|2128.59|2128.59|0
1591189800000|2020-06-03 13:10:00|2129.87|2129.87|2131.62|2131.62|2131.67|2131.67|2129.63|2129.63|0
1591190100000|2020-06-03 13:15:00|2131.75|2131.75|2132.88|2132.88|2133.85|2133.85|2131.75|2131.75|0
1591190400000|2020-06-03 13:20:00|2132.93|2132.93|2136.32|2136.32|2136.32|2136.32|2132.42|2132.42|0
1591190700000|2020-06-03 13:25:00|2136.69|2136.69|2138.92|2138.92|2139.22|2139.22|2136.6|2136.6|0
1591191000000|2020-06-03 13:30:00|2139.06|2139.06|2142.4|2142.4|2143.22|2143.22|2139.06|2139.06|0
1591191300000|2020-06-03 13:35:00|2142.44|2142.44|2139.1|2139.1|2143.1|2143.1|2137.64|2137.64|0
1591191600000|2020-06-03 13:40:00|2139.21|2139.21|2142.26|2142.26|2142.66|2142.66|2139.21|2139.21|0
1591191900000|2020-06-03 13:45:00|2142.31|2142.31|2143.44|2143.44|2144.52|2144.52|2142.31|2142.31|0
1591192200000|2020-06-03 13:50:00|2143.88|2143.88|2144.32|2144.32|2146.44|2146.44|2143.26|2143.26|0
1591192500000|2020-06-03 13:55:00|2144.11|2144.11|2146.35|2146.35|2146.54|2146.54|2143.94|2143.94|0
1591192800000|2020-06-03 14:00:00|2146.4|2146.4|2150.7|2150.7|2151.43|2151.43|2146.4|2146.4|0
1591193100000|2020-06-03 14:05:00|2150.65|2150.65|2147.54|2147.54|2152.15|2152.15|2147.14|2147.14|0
1591193400000|2020-06-03 14:10:00|2147.44|2147.44|2147.97|2147.97|2148.02|2148.02|2145.66|2145.66|0
1591193700000|2020-06-03 14:15:00|2148.07|2148.07|2149.27|2149.27|2149.78|2149.78|2146.21|2146.21|0
1591194000000|2020-06-03 14:20:00|2149.37|2149.37|2150.81|2150.81|2151.79|2151.79|2149.37|2149.37|0
1591194300000|2020-06-03 14:25:00|2150.86|2150.86|2148|2148|2151.35|2151.35|2147.53|2147.53|0
1591194600000|2020-06-03 14:30:00|2148.12|2148.12|2151.02|2151.02|2151.9|2151.9|2148.12|2148.12|0
1591194900000|2020-06-03 14:35:00|2150.89|2150.89|2152.02|2152.02|2153.07|2153.07|2150.89|2150.89|0
1591195200000|2020-06-03 14:40:00|2151.97|2151.97|2151.39|2151.39|2152.08|2152.08|2149.6|2149.6|0
1591195500000|2020-06-03 14:45:00|2151.27|2151.27|2150.21|2150.21|2151.27|2151.27|2148.71|2148.71|0
1591195800000|2020-06-03 14:50:00|2150.25|2150.25|2147.52|2147.52|2151.1|2151.1|2146.35|2146.35|0
1591196100000|2020-06-03 14:55:00|2147.4|2147.4|2144.71|2144.71|2147.61|2147.61|2144.71|2144.71|0
1591196400000|2020-06-03 15:00:00|2144.66|2144.66|2147.61|2147.61|2148.55|2148.55|2143.71|2143.71|0
1591196700000|2020-06-03 15:05:00|2147.62|2147.62|2149.18|2149.18|2150.95|2150.95|2147.62|2147.62|0
1591197000000|2020-06-03 15:10:00|2149.09|2149.09|2149.13|2149.13|2150.51|2150.51|2148.19|2148.19|0
1591197300000|2020-06-03 15:15:00|2148.92|2148.92|2148.24|2148.24|2150.86|2150.86|2148.08|2148.08|0
1591197600000|2020-06-03 15:20:00|2148.13|2148.13|2149.39|2149.39|2150.93|2150.93|2148.13|2148.13|0
1591197900000|2020-06-03 15:25:00|2149.27|2149.27|2148.46|2148.46|2150.62|2150.62|2147.87|2147.87|0
1591254900000|2020-06-04 07:15:00|2140.96|2140.96|2138.33|2138.33|2142.33|2142.33|2137.13|2137.13|0
1591255200000|2020-06-04 07:20:00|2137.91|2137.91|2133.99|2133.99|2138.56|2138.56|2131.89|2131.89|0
1591255500000|2020-06-04 07:25:00|2134.77|2134.77|2130.66|2130.66|2135.22|2135.22|2130.66|2130.66|0
1591255800000|2020-06-04 07:30:00|2130.6|2130.6|2131.53|2131.53|2131.53|2131.53|2126.84|2126.84|0
1591256100000|2020-06-04 07:35:00|2131.4|2131.4|2133.94|2133.94|2135.1|2135.1|2130.41|2130.41|0
1591256400000|2020-06-04 07:40:00|2134.06|2134.06|2130.28|2130.28|2134.41|2134.41|2130.28|2130.28|0
1591256700000|2020-06-04 07:45:00|2130.48|2130.48|2137.08|2137.08|2137.78|2137.78|2130.43|2130.43|0
1591257000000|2020-06-04 07:50:00|2137.19|2137.19|2136.72|2136.72|2137.25|2137.25|2134.68|2134.68|0
1591257300000|2020-06-04 07:55:00|2136.76|2136.76|2143.27|2143.27|2143.41|2143.41|2136.7|2136.7|0
1591257600000|2020-06-04 08:00:00|2143.07|2143.07|2140.12|2140.12|2143.27|2143.27|2139.55|2139.55|0
1591257900000|2020-06-04 08:05:00|2140.16|2140.16|2148.65|2148.65|2150.47|2150.47|2140.16|2140.16|0
1591258200000|2020-06-04 08:10:00|2148.39|2148.39|2145.24|2145.24|2149.64|2149.64|2145.1|2145.1|0
1591258500000|2020-06-04 08:15:00|2145.32|2145.32|2142.19|2142.19|2145.32|2145.32|2142.19|2142.19|0
1591258800000|2020-06-04 08:20:00|2142.32|2142.32|2145.96|2145.96|2146.53|2146.53|2142.32|2142.32|0
1591259100000|2020-06-04 08:25:00|2146.01|2146.01|2140.44|2140.44|2146.2|2146.2|2140.39|2140.39|0
1591259400000|2020-06-04 08:30:00|2140.34|2140.34|2138.87|2138.87|2140.84|2140.84|2138.28|2138.28|0
1591259700000|2020-06-04 08:35:00|2138.78|2138.78|2134|2134|2139.44|2139.44|2134|2134|0
1591260000000|2020-06-04 08:40:00|2134.11|2134.11|2135.44|2135.44|2136.04|2136.04|2133.16|2133.16|0
1591260300000|2020-06-04 08:45:00|2135.49|2135.49|2138.75|2138.75|2138.75|2138.75|2135.02|2135.02|0
1591260600000|2020-06-04 08:50:00|2139.14|2139.14|2136.61|2136.61|2140.2|2140.2|2136.61|2136.61|0
1591260900000|2020-06-04 08:55:00|2136.51|2136.51|2134.9|2134.9|2136.56|2136.56|2134.55|2134.55|0
1591261200000|2020-06-04 09:00:00|2135.03|2135.03|2135.88|2135.88|2137.01|2137.01|2135|2135|0
1591261500000|2020-06-04 09:05:00|2135.78|2135.78|2139.56|2139.56|2140.11|2140.11|2135.78|2135.78|0
1591261800000|2020-06-04 09:10:00|2139.42|2139.42|2134.43|2134.43|2139.62|2139.62|2134.32|2134.32|0
1591262100000|2020-06-04 09:15:00|2134.26|2134.26|2133.29|2133.29|2134.48|2134.48|2132.36|2132.36|0
1591262400000|2020-06-04 09:20:00|2133.17|2133.17|2131.17|2131.17|2133.17|2133.17|2130.82|2130.82|0
1591262700000|2020-06-04 09:25:00|2131.08|2131.08|2130.28|2130.28|2131.08|2131.08|2129.05|2129.05|0
1591263000000|2020-06-04 09:30:00|2130.23|2130.23|2134.79|2134.79|2134.9|2134.9|2130.23|2130.23|0
1591263300000|2020-06-04 09:35:00|2134.89|2134.89|2136.26|2136.26|2137.21|2137.21|2134.54|2134.54|0
1591263600000|2020-06-04 09:40:00|2136.36|2136.36|2133.68|2133.68|2136.49|2136.49|2133.44|2133.44|0
1591263900000|2020-06-04 09:45:00|2133.48|2133.48|2130.81|2130.81|2133.48|2133.48|2129.98|2129.98|0
1591264200000|2020-06-04 09:50:00|2130.91|2130.91|2132.11|2132.11|2132.28|2132.28|2130.46|2130.46|0
1591264500000|2020-06-04 09:55:00|2132.16|2132.16|2131.21|2131.21|2132.72|2132.72|2131.01|2131.01|0
1591264800000|2020-06-04 10:00:00|2130.95|2130.95|2130.09|2130.09|2131.01|2131.01|2128.81|2128.81|0
1591265100000|2020-06-04 10:05:00|2130.11|2130.11|2127.66|2127.66|2130.11|2130.11|2127.66|2127.66|0
1591265400000|2020-06-04 10:10:00|2127.61|2127.61|2128.28|2128.28|2128.45|2128.45|2126.94|2126.94|0
1591265700000|2020-06-04 10:15:00|2128.13|2128.13|2129.84|2129.84|2129.96|2129.96|2127.8|2127.8|0
1591266000000|2020-06-04 10:20:00|2129.53|2129.53|2130.71|2130.71|2131.28|2131.28|2129.37|2129.37|0
1591266300000|2020-06-04 10:25:00|2130.49|2130.49|2133.29|2133.29|2133.37|2133.37|2129.84|2129.84|0
1591266600000|2020-06-04 10:30:00|2133.19|2133.19|2136.82|2136.82|2137.08|2137.08|2132.86|2132.86|0
1591266900000|2020-06-04 10:35:00|2136.76|2136.76|2134.66|2134.66|2136.82|2136.82|2134.41|2134.41|0
1591267200000|2020-06-04 10:40:00|2134.61|2134.61|2136.4|2136.4|2136.67|2136.67|2134.42|2134.42|0
1591267500000|2020-06-04 10:45:00|2136.29|2136.29|2133.67|2133.67|2136.42|2136.42|2133.55|2133.55|0
1591267800000|2020-06-04 10:50:00|2133.75|2133.75|2132.19|2132.19|2134.06|2134.06|2132.19|2132.19|0
1591268100000|2020-06-04 10:55:00|2132.06|2132.06|2132.68|2132.68|2132.68|2132.68|2131.52|2131.52|0
1591268400000|2020-06-04 11:00:00|2132.81|2132.81|2132.39|2132.39|2134.04|2134.04|2131.52|2131.52|0
1591268700000|2020-06-04 11:05:00|2132.44|2132.44|2131.35|2131.35|2132.44|2132.44|2130.48|2130.48|0
1591269000000|2020-06-04 11:10:00|2131.23|2131.23|2132.89|2132.89|2133.14|2133.14|2131.1|2131.1|0
1591269300000|2020-06-04 11:15:00|2132.84|2132.84|2133.53|2133.53|2133.71|2133.71|2132.49|2132.49|0
1591269600000|2020-06-04 11:20:00|2133.49|2133.49|2132.97|2132.97|2134.05|2134.05|2132.11|2132.11|0
1591269900000|2020-06-04 11:25:00|2133.09|2133.09|2131.53|2131.53|2133.18|2133.18|2130.62|2130.62|0
1591270200000|2020-06-04 11:30:00|2131.49|2131.49|2132.3|2132.3|2132.72|2132.72|2131.44|2131.44|0
1591270500000|2020-06-04 11:35:00|2132.34|2132.34|2132.57|2132.57|2132.68|2132.68|2130.97|2130.97|0
1591270800000|2020-06-04 11:40:00|2132.61|2132.61|2131.42|2131.42|2132.93|2132.93|2131.15|2131.15|0
1591271100000|2020-06-04 11:45:00|2131.37|2131.37|2138.65|2138.65|2140.04|2140.04|2131.37|2131.37|0
1591271400000|2020-06-04 11:50:00|2138.43|2138.43|2142.54|2142.54|2142.93|2142.93|2138.21|2138.21|0
1591271700000|2020-06-04 11:55:00|2142.49|2142.49|2140.52|2140.52|2144.02|2144.02|2139.33|2139.33|0
1591272000000|2020-06-04 12:00:00|2140.4|2140.4|2141.12|2141.12|2142.94|2142.94|2140.4|2140.4|0
1591272300000|2020-06-04 12:05:00|2141.2|2141.2|2143.18|2143.18|2143.9|2143.9|2141.2|2141.2|0
1591272600000|2020-06-04 12:10:00|2143.06|2143.06|2140.51|2140.51|2143.06|2143.06|2137.59|2137.59|0
1591272900000|2020-06-04 12:15:00|2140.6|2140.6|2142.26|2142.26|2142.8|2142.8|2140.6|2140.6|0
1591273200000|2020-06-04 12:20:00|2142.36|2142.36|2141.1|2141.1|2142.37|2142.37|2140.27|2140.27|0
1591273500000|2020-06-04 12:25:00|2141.18|2141.18|2138.83|2138.83|2141.3|2141.3|2138.64|2138.64|0
1591273800000|2020-06-04 12:30:00|2139.05|2139.05|2135.61|2135.61|2139.58|2139.58|2135.41|2135.41|0
1591274100000|2020-06-04 12:35:00|2135.53|2135.53|2133.06|2133.06|2135.75|2135.75|2132.54|2132.54|0
1591274400000|2020-06-04 12:40:00|2132.93|2132.93|2128.03|2128.03|2133.71|2133.71|2127.37|2127.37|0
1591274700000|2020-06-04 12:45:00|2127.9|2127.9|2129.93|2129.93|2131.02|2131.02|2127.84|2127.84|0
1591275000000|2020-06-04 12:50:00|2130.06|2130.06|2131.73|2131.73|2132.11|2132.11|2130.06|2130.06|0
1591275300000|2020-06-04 12:55:00|2131.61|2131.61|2132.11|2132.11|2133.1|2133.1|2130.35|2130.35|0
1591275600000|2020-06-04 13:00:00|2132.28|2132.28|2131.81|2131.81|2132.47|2132.47|2128.8|2128.8|0
1591275900000|2020-06-04 13:05:00|2131.66|2131.66|2131.28|2131.28|2132.67|2132.67|2130.78|2130.78|0
1591276200000|2020-06-04 13:10:00|2131.62|2131.62|2131.43|2131.43|2132.26|2132.26|2130.27|2130.27|0
1591276500000|2020-06-04 13:15:00|2131.48|2131.48|2131.7|2131.7|2132.79|2132.79|2131.48|2131.48|0
1591276800000|2020-06-04 13:20:00|2131.45|2131.45|2131.66|2131.66|2132.6|2132.6|2130.19|2130.19|0
1591277100000|2020-06-04 13:25:00|2131.62|2131.62|2131.02|2131.02|2133.13|2133.13|2131.02|2131.02|0
1591277400000|2020-06-04 13:30:00|2131.16|2131.16|2130.3|2130.3|2134.53|2134.53|2130.05|2130.05|0
1591277700000|2020-06-04 13:35:00|2130.21|2130.21|2129.96|2129.96|2131.49|2131.49|2128.78|2128.78|0
1591278000000|2020-06-04 13:40:00|2130.01|2130.01|2129.27|2129.27|2131.06|2131.06|2128.74|2128.74|0
1591278300000|2020-06-04 13:45:00|2129.47|2129.47|2131.6|2131.6|2131.69|2131.69|2128.05|2128.05|0
1591278600000|2020-06-04 13:50:00|2131.49|2131.49|2137.34|2137.34|2137.74|2137.74|2131.34|2131.34|0
1591278900000|2020-06-04 13:55:00|2137.42|2137.42|2134.29|2134.29|2137.42|2137.42|2133.84|2133.84|0
1591279200000|2020-06-04 14:00:00|2134.25|2134.25|2136.27|2136.27|2137.33|2137.33|2134.25|2134.25|0
1591279500000|2020-06-04 14:05:00|2136.44|2136.44|2137.89|2137.89|2138.58|2138.58|2135.82|2135.82|0
1591279800000|2020-06-04 14:10:00|2137.77|2137.77|2138.71|2138.71|2138.99|2138.99|2136.51|2136.51|0
1591280100000|2020-06-04 14:15:00|2138.65|2138.65|2140.6|2140.6|2140.62|2140.62|2137.74|2137.74|0
1591280400000|2020-06-04 14:20:00|2140.56|2140.56|2138.55|2138.55|2141.59|2141.59|2138.3|2138.3|0
1591280700000|2020-06-04 14:25:00|2138.22|2138.22|2138.26|2138.26|2139.48|2139.48|2137.49|2137.49|0
1591281000000|2020-06-04 14:30:00|2138.15|2138.15|2140.55|2140.55|2140.61|2140.61|2138.07|2138.07|0
1591281300000|2020-06-04 14:35:00|2140.51|2140.51|2140.05|2140.05|2140.95|2140.95|2139.56|2139.56|0
1591281600000|2020-06-04 14:40:00|2139.94|2139.94|2138.91|2138.91|2140.25|2140.25|2137.6|2137.6|0
1591281900000|2020-06-04 14:45:00|2138.86|2138.86|2140.01|2140.01|2140.18|2140.18|2136.9|2136.9|0
1591282200000|2020-06-04 14:50:00|2140.06|2140.06|2137.96|2137.96|2140.49|2140.49|2136.28|2136.28|0
1591282500000|2020-06-04 14:55:00|2137.71|2137.71|2134.93|2134.93|2138.65|2138.65|2134.93|2134.93|0
1591282800000|2020-06-04 15:00:00|2134.88|2134.88|2134.6|2134.6|2137.07|2137.07|2134.04|2134.04|0
1591283100000|2020-06-04 15:05:00|2134.52|2134.52|2132.93|2132.93|2134.52|2134.52|2132.6|2132.6|0
1591283400000|2020-06-04 15:10:00|2132.87|2132.87|2129.92|2129.92|2133.23|2133.23|2129.51|2129.51|0
1591283700000|2020-06-04 15:15:00|2129.96|2129.96|2128.01|2128.01|2130.48|2130.48|2127.44|2127.44|0
1591284000000|2020-06-04 15:20:00|2128.06|2128.06|2128.87|2128.87|2129.99|2129.99|2127.83|2127.83|0
1591284300000|2020-06-04 15:25:00|2128.81|2128.81|2131.77|2131.77|2132.14|2132.14|2127.77|2127.77|0
1591341300000|2020-06-05 07:15:00|2167.74|2167.74|2169.38|2169.38|2171.03|2171.03|2166.4|2166.4|0
1591341600000|2020-06-05 07:20:00|2169.59|2169.59|2172.14|2172.14|2174.09|2174.09|2169.29|2169.29|0
1591341900000|2020-06-05 07:25:00|2172.12|2172.12|2172.56|2172.56|2174.7|2174.7|2171.72|2171.72|0
1591342200000|2020-06-05 07:30:00|2172.47|2172.47|2172.09|2172.09|2174.39|2174.39|2171.47|2171.47|0
1591342500000|2020-06-05 07:35:00|2172.98|2172.98|2167.25|2167.25|2174.04|2174.04|2167.16|2167.16|0
1591342800000|2020-06-05 07:40:00|2167.2|2167.2|2166.29|2166.29|2167.89|2167.89|2164.57|2164.57|0
1591343100000|2020-06-05 07:45:00|2166.17|2166.17|2167.27|2167.27|2170|2170|2166.17|2166.17|0
1591343400000|2020-06-05 07:50:00|2167.06|2167.06|2164.64|2164.64|2167.15|2167.15|2164.01|2164.01|0
1591343700000|2020-06-05 07:55:00|2164.54|2164.54|2167.71|2167.71|2167.71|2167.71|2163.5|2163.5|0
1591344000000|2020-06-05 08:00:00|2167.61|2167.61|2169.78|2169.78|2170.96|2170.96|2167.41|2167.41|0
1591344300000|2020-06-05 08:05:00|2169.95|2169.95|2165.37|2165.37|2170.03|2170.03|2165.24|2165.24|0
1591344600000|2020-06-05 08:10:00|2165.26|2165.26|2168.25|2168.25|2168.25|2168.25|2165.26|2165.26|0
1591344900000|2020-06-05 08:15:00|2168.3|2168.3|2168.57|2168.57|2169.72|2169.72|2167.14|2167.14|0
1591345200000|2020-06-05 08:20:00|2168.7|2168.7|2166.18|2166.18|2169.58|2169.58|2166.18|2166.18|0
1591345500000|2020-06-05 08:25:00|2166.3|2166.3|2164.71|2164.71|2166.46|2166.46|2164.55|2164.55|0
1591345800000|2020-06-05 08:30:00|2164.45|2164.45|2168.68|2168.68|2168.72|2168.72|2164.35|2164.35|0
1591346100000|2020-06-05 08:35:00|2168.57|2168.57|2167.57|2167.57|2168.76|2168.76|2166.68|2166.68|0
1591346400000|2020-06-05 08:40:00|2167.45|2167.45|2164.06|2164.06|2167.45|2167.45|2163.74|2163.74|0
1591346700000|2020-06-05 08:45:00|2164.11|2164.11|2164.45|2164.45|2164.61|2164.61|2163.19|2163.19|0
1591347000000|2020-06-05 08:50:00|2164.55|2164.55|2163.87|2163.87|2165.1|2165.1|2162.58|2162.58|0
1591347300000|2020-06-05 08:55:00|2163.92|2163.92|2165.44|2165.44|2165.44|2165.44|2163.87|2163.87|0
1591347600000|2020-06-05 09:00:00|2165.48|2165.48|2169.05|2169.05|2169.05|2169.05|2165.44|2165.44|0
1591347900000|2020-06-05 09:05:00|2169.09|2169.09|2169.63|2169.63|2170.45|2170.45|2167.78|2167.78|0
1591348200000|2020-06-05 09:10:00|2169.65|2169.65|2167.51|2167.51|2170.61|2170.61|2166.7|2166.7|0
1591348500000|2020-06-05 09:15:00|2167.76|2167.76|2169.17|2169.17|2169.6|2169.6|2167.76|2167.76|0
1591348800000|2020-06-05 09:20:00|2169.12|2169.12|2166.27|2166.27|2169.12|2169.12|2166.23|2166.23|0
1591349100000|2020-06-05 09:25:00|2166.76|2166.76|2166.05|2166.05|2166.76|2166.76|2165.08|2165.08|0
1591349400000|2020-06-05 09:30:00|2166.15|2166.15|2165.85|2165.85|2166.46|2166.46|2164.36|2164.36|0
1591349700000|2020-06-05 09:35:00|2166.39|2166.39|2167.69|2167.69|2167.69|2167.69|2165.6|2165.6|0
1591350000000|2020-06-05 09:40:00|2167.79|2167.79|2170.34|2170.34|2171.5|2171.5|2167.71|2167.71|0
1591350300000|2020-06-05 09:45:00|2170.18|2170.18|2168.6|2168.6|2170.52|2170.52|2167.96|2167.96|0
1591350600000|2020-06-05 09:50:00|2168.46|2168.46|2170.05|2170.05|2171.22|2171.22|2167.57|2167.57|0
1591350900000|2020-06-05 09:55:00|2169.96|2169.96|2169.78|2169.78|2170.09|2170.09|2168.82|2168.82|0
1591351200000|2020-06-05 10:00:00|2169.88|2169.88|2167.57|2167.57|2169.88|2169.88|2166.83|2166.83|0
1591351500000|2020-06-05 10:05:00|2167.53|2167.53|2165.66|2165.66|2167.78|2167.78|2165.46|2165.46|0
1591351800000|2020-06-05 10:10:00|2165.75|2165.75|2165.65|2165.65|2166.52|2166.52|2165.6|2165.6|0
1591352100000|2020-06-05 10:15:00|2165.52|2165.52|2162.73|2162.73|2165.65|2165.65|2162.73|2162.73|0
1591352400000|2020-06-05 10:20:00|2162.68|2162.68|2160.86|2160.86|2162.71|2162.71|2160.81|2160.81|0
1591352700000|2020-06-05 10:25:00|2160.52|2160.52|2162.64|2162.64|2163.08|2163.08|2160.52|2160.52|0
1591353000000|2020-06-05 10:30:00|2162.85|2162.85|2163.54|2163.54|2163.54|2163.54|2162.43|2162.43|0
1591353300000|2020-06-05 10:35:00|2163.5|2163.5|2163.51|2163.51|2165|2165|2163.04|2163.04|0
1591353600000|2020-06-05 10:40:00|2163.56|2163.56|2163.7|2163.7|2163.98|2163.98|2162.72|2162.72|0
1591353900000|2020-06-05 10:45:00|2163.95|2163.95|2166.56|2166.56|2166.56|2166.56|2163.35|2163.35|0
1591354200000|2020-06-05 10:50:00|2166.77|2166.77|2164.81|2164.81|2166.91|2166.91|2163.75|2163.75|0
1591354500000|2020-06-05 10:55:00|2164.85|2164.85|2165.15|2165.15|2166.31|2166.31|2164.05|2164.05|0
1591354800000|2020-06-05 11:00:00|2164.99|2164.99|2163.97|2163.97|2166.97|2166.97|2163.77|2163.77|0
1591355100000|2020-06-05 11:05:00|2164.09|2164.09|2165.06|2165.06|2165.34|2165.34|2163.99|2163.99|0
1591355400000|2020-06-05 11:10:00|2165.18|2165.18|2169.46|2169.46|2169.63|2169.63|2165.18|2165.18|0
1591355700000|2020-06-05 11:15:00|2169.33|2169.33|2169.25|2169.25|2169.61|2169.61|2168.35|2168.35|0
1591356000000|2020-06-05 11:20:00|2169.34|2169.34|2168.74|2168.74|2170.32|2170.32|2168.43|2168.43|0
1591356300000|2020-06-05 11:25:00|2168.86|2168.86|2169.21|2169.21|2170|2170|2168.86|2168.86|0
1591356600000|2020-06-05 11:30:00|2169.16|2169.16|2169.26|2169.26|2169.69|2169.69|2168.53|2168.53|0
1591356900000|2020-06-05 11:35:00|2169.38|2169.38|2167.57|2167.57|2169.49|2169.49|2167.43|2167.43|0
1591357200000|2020-06-05 11:40:00|2167.4|2167.4|2169.81|2169.81|2169.81|2169.81|2166.61|2166.61|0
1591357500000|2020-06-05 11:45:00|2169.64|2169.64|2170.31|2170.31|2171.41|2171.41|2169.64|2169.64|0
1591357800000|2020-06-05 11:50:00|2170.26|2170.26|2169.33|2169.33|2170.27|2170.27|2168.48|2168.48|0
1591358100000|2020-06-05 11:55:00|2169.28|2169.28|2172.71|2172.71|2172.71|2172.71|2169.28|2169.28|0
1591358400000|2020-06-05 12:00:00|2172.75|2172.75|2169.52|2169.52|2172.79|2172.79|2169.51|2169.51|0
1591358700000|2020-06-05 12:05:00|2169.57|2169.57|2166.31|2166.31|2169.72|2169.72|2166.31|2166.31|0
1591359000000|2020-06-05 12:10:00|2166.22|2166.22|2166.45|2166.45|2167.03|2167.03|2165.95|2165.95|0
1591359300000|2020-06-05 12:15:00|2166.35|2166.35|2165.47|2165.47|2166.89|2166.89|2164.9|2164.9|0
1591359600000|2020-06-05 12:20:00|2165.34|2165.34|2165.39|2165.39|2166.12|2166.12|2165.01|2165.01|0
1591359900000|2020-06-05 12:25:00|2165.36|2165.36|2165.29|2165.29|2166.71|2166.71|2164.64|2164.64|0
1591360200000|2020-06-05 12:30:00|2165.67|2165.67|2168.08|2168.08|2170.13|2170.13|2165.67|2165.67|0
1591360500000|2020-06-05 12:35:00|2168.04|2168.04|2175.5|2175.5|2175.5|2175.5|2168.04|2168.04|0
1591360800000|2020-06-05 12:40:00|2175.37|2175.37|2178.17|2178.17|2179.66|2179.66|2175.12|2175.12|0
1591361100000|2020-06-05 12:45:00|2178.07|2178.07|2180.07|2180.07|2180.91|2180.91|2177.63|2177.63|0
1591361400000|2020-06-05 12:50:00|2179.94|2179.94|2179.28|2179.28|2180.96|2180.96|2179.2|2179.2|0
1591361700000|2020-06-05 12:55:00|2179.33|2179.33|2180.29|2180.29|2180.86|2180.86|2179.22|2179.22|0
1591362000000|2020-06-05 13:00:00|2180.33|2180.33|2182.45|2182.45|2182.84|2182.84|2179.24|2179.24|0
1591362300000|2020-06-05 13:05:00|2182.32|2182.32|2177.95|2177.95|2182.32|2182.32|2177.95|2177.95|0
1591362600000|2020-06-05 13:10:00|2177.99|2177.99|2176.83|2176.83|2178.05|2178.05|2176.34|2176.34|0
1591362900000|2020-06-05 13:15:00|2176.78|2176.78|2174.69|2174.69|2176.94|2176.94|2174.4|2174.4|0
1591363200000|2020-06-05 13:20:00|2174.79|2174.79|2173.77|2173.77|2175.9|2175.9|2173.77|2173.77|0
1591363500000|2020-06-05 13:25:00|2173.7|2173.7|2174.63|2174.63|2174.75|2174.75|2173.21|2173.21|0
1591363800000|2020-06-05 13:30:00|2174.58|2174.58|2177.46|2177.46|2177.62|2177.62|2174.2|2174.2|0
1591364100000|2020-06-05 13:35:00|2177.77|2177.77|2178.25|2178.25|2179.76|2179.76|2177.59|2177.59|0
1591364400000|2020-06-05 13:40:00|2178.36|2178.36|2180.36|2180.36|2180.4|2180.4|2177.95|2177.95|0
1591364700000|2020-06-05 13:45:00|2180.48|2180.48|2179.29|2179.29|2180.7|2180.7|2178.04|2178.04|0
1591365000000|2020-06-05 13:50:00|2179.34|2179.34|2182.66|2182.66|2183.11|2183.11|2178.94|2178.94|0
1591365300000|2020-06-05 13:55:00|2182.55|2182.55|2178.72|2178.72|2182.55|2182.55|2178.28|2178.28|0
1591365600000|2020-06-05 14:00:00|2178.77|2178.77|2176.35|2176.35|2179.43|2179.43|2176.35|2176.35|0
1591365900000|2020-06-05 14:05:00|2176.14|2176.14|2175.69|2175.69|2177.12|2177.12|2175.27|2175.27|0
1591366200000|2020-06-05 14:10:00|2175.73|2175.73|2175.27|2175.27|2175.73|2175.73|2174.06|2174.06|0
1591366500000|2020-06-05 14:15:00|2175.06|2175.06|2171.36|2171.36|2175.06|2175.06|2170.71|2170.71|0
1591366800000|2020-06-05 14:20:00|2171.69|2171.69|2170.39|2170.39|2171.72|2171.72|2170.06|2170.06|0
1591367100000|2020-06-05 14:25:00|2170.46|2170.46|2169.39|2169.39|2171.1|2171.1|2168.85|2168.85|0
1591367400000|2020-06-05 14:30:00|2169.35|2169.35|2169.1|2169.1|2170.28|2170.28|2168.19|2168.19|0
1591367700000|2020-06-05 14:35:00|2169.15|2169.15|2168.29|2168.29|2169.91|2169.91|2166.12|2166.12|0
1591368000000|2020-06-05 14:40:00|2168.16|2168.16|2167.32|2167.32|2168.16|2168.16|2164.82|2164.82|0
1591368300000|2020-06-05 14:45:00|2167.4|2167.4|2166.79|2166.79|2167.82|2167.82|2165.18|2165.18|0
1591368600000|2020-06-05 14:50:00|2166.75|2166.75|2167.5|2167.5|2168|2168|2165.34|2165.34|0
1591368900000|2020-06-05 14:55:00|2167.45|2167.45|2164.46|2164.46|2168.18|2168.18|2164.41|2164.41|0
1591369200000|2020-06-05 15:00:00|2164.58|2164.58|2172.65|2172.65|2173.69|2173.69|2164.58|2164.58|0
1591369500000|2020-06-05 15:05:00|2172.53|2172.53|2172.61|2172.61|2173.65|2173.65|2170.85|2170.85|0
1591369800000|2020-06-05 15:10:00|2172.66|2172.66|2174.47|2174.47|2175.24|2175.24|2172.07|2172.07|0
1591370100000|2020-06-05 15:15:00|2174.43|2174.43|2174.22|2174.22|2174.43|2174.43|2171.72|2171.72|0
1591370400000|2020-06-05 15:20:00|2174.12|2174.12|2175.32|2175.32|2175.8|2175.8|2173.03|2173.03|0
1591370700000|2020-06-05 15:25:00|2175.36|2175.36|2173.77|2173.77|2175.37|2175.37|2173.43|2173.43|0
1591600500000|2020-06-08 07:15:00|2152.18|2152.18|2159.38|2159.38|2159.85|2159.85|2150.09|2150.09|0
1591600800000|2020-06-08 07:20:00|2159.48|2159.48|2166.19|2166.19|2169.1|2169.1|2158.94|2158.94|0
1591601100000|2020-06-08 07:25:00|2165.3|2165.3|2164.6|2164.6|2167.74|2167.74|2164.29|2164.29|0
1591601400000|2020-06-08 07:30:00|2164.51|2164.51|2167.88|2167.88|2170.05|2170.05|2164.49|2164.49|0
1591601700000|2020-06-08 07:35:00|2168.22|2168.22|2170.59|2170.59|2173.85|2173.85|2168.22|2168.22|0
1591602000000|2020-06-08 07:40:00|2170.69|2170.69|2170.51|2170.51|2172.44|2172.44|2169.72|2169.72|0
1591602300000|2020-06-08 07:45:00|2170.14|2170.14|2167.46|2167.46|2171.4|2171.4|2167.06|2167.06|0
1591602600000|2020-06-08 07:50:00|2167.32|2167.32|2164.76|2164.76|2168.24|2168.24|2164.66|2164.66|0
1591602900000|2020-06-08 07:55:00|2164.74|2164.74|2167.31|2167.31|2167.4|2167.4|2163.68|2163.68|0
1591603200000|2020-06-08 08:00:00|2167.36|2167.36|2174.37|2174.37|2175.61|2175.61|2167.26|2167.26|0
1591603500000|2020-06-08 08:05:00|2174.13|2174.13|2170.28|2170.28|2174.19|2174.19|2169.41|2169.41|0
1591603800000|2020-06-08 08:10:00|2170.08|2170.08|2170.66|2170.66|2171.58|2171.58|2169.66|2169.66|0
1591604100000|2020-06-08 08:15:00|2170.79|2170.79|2175.07|2175.07|2176.18|2176.18|2170.52|2170.52|0
1591604400000|2020-06-08 08:20:00|2175.17|2175.17|2173.84|2173.84|2176.51|2176.51|2173.84|2173.84|0
1591604700000|2020-06-08 08:25:00|2173.9|2173.9|2177.01|2177.01|2177.58|2177.58|2173.9|2173.9|0
1591605000000|2020-06-08 08:30:00|2176.56|2176.56|2182.38|2182.38|2182.38|2182.38|2176.5|2176.5|0
1591605300000|2020-06-08 08:35:00|2182.54|2182.54|2186.84|2186.84|2187.21|2187.21|2182.54|2182.54|0
1591605600000|2020-06-08 08:40:00|2186.93|2186.93|2188.67|2188.67|2189.63|2189.63|2186.93|2186.93|0
1591605900000|2020-06-08 08:45:00|2188.87|2188.87|2193.38|2193.38|2193.54|2193.54|2188.63|2188.63|0
1591606200000|2020-06-08 08:50:00|2193.48|2193.48|2199.24|2199.24|2199.24|2199.24|2193.48|2193.48|0
1591606500000|2020-06-08 08:55:00|2199.14|2199.14|2202.6|2202.6|2204.34|2204.34|2197.99|2197.99|0
1591606800000|2020-06-08 09:00:00|2202.7|2202.7|2208.46|2208.46|2208.52|2208.52|2202.35|2202.35|0
1591607100000|2020-06-08 09:05:00|2208.36|2208.36|2203.34|2203.34|2208.48|2208.48|2203.23|2203.23|0
1591607400000|2020-06-08 09:10:00|2203.18|2203.18|2196.31|2196.31|2203.18|2203.18|2196.25|2196.25|0
1591607700000|2020-06-08 09:15:00|2196.22|2196.22|2194.22|2194.22|2196.92|2196.92|2194.06|2194.06|0
1591608000000|2020-06-08 09:20:00|2194.1|2194.1|2190|2190|2194.17|2194.17|2189.28|2189.28|0
1591608300000|2020-06-08 09:25:00|2189.96|2189.96|2192.88|2192.88|2193.1|2193.1|2189.5|2189.5|0
1591608600000|2020-06-08 09:30:00|2192.98|2192.98|2195.97|2195.97|2198.58|2198.58|2192.98|2192.98|0
1591608900000|2020-06-08 09:35:00|2196.22|2196.22|2193.25|2193.25|2196.8|2196.8|2193.25|2193.25|0
1591609200000|2020-06-08 09:40:00|2193.16|2193.16|2194.1|2194.1|2194.79|2194.79|2193.12|2193.12|0
1591609500000|2020-06-08 09:45:00|2194.15|2194.15|2192.12|2192.12|2194.15|2194.15|2191.66|2191.66|0
1591609800000|2020-06-08 09:50:00|2192.01|2192.01|2191.39|2191.39|2192.73|2192.73|2191.18|2191.18|0
1591610100000|2020-06-08 09:55:00|2191.49|2191.49|2192.05|2192.05|2192.16|2192.16|2190.64|2190.64|0
1591610400000|2020-06-08 10:00:00|2191.94|2191.94|2190.57|2190.57|2193.59|2193.59|2190.57|2190.57|0
1591610700000|2020-06-08 10:05:00|2190.43|2190.43|2191.76|2191.76|2191.76|2191.76|2190.03|2190.03|0
1591611000000|2020-06-08 10:10:00|2191.59|2191.59|2187.02|2187.02|2191.59|2191.59|2186.62|2186.62|0
1591611300000|2020-06-08 10:15:00|2186.97|2186.97|2186.52|2186.52|2187.26|2187.26|2185.86|2185.86|0
1591611600000|2020-06-08 10:20:00|2186.62|2186.62|2183.57|2183.57|2186.62|2186.62|2183.57|2183.57|0
1591611900000|2020-06-08 10:25:00|2183.67|2183.67|2184.44|2184.44|2184.81|2184.81|2183.58|2183.58|0
1591612200000|2020-06-08 10:30:00|2184.48|2184.48|2183.7|2183.7|2185.2|2185.2|2183.46|2183.46|0
1591612500000|2020-06-08 10:35:00|2183.8|2183.8|2185.76|2185.76|2185.76|2185.76|2182.93|2182.93|0
1591612800000|2020-06-08 10:40:00|2185.67|2185.67|2186.8|2186.8|2187.06|2187.06|2184.51|2184.51|0
1591613100000|2020-06-08 10:45:00|2186.76|2186.76|2186.85|2186.85|2187.39|2187.39|2184.51|2184.51|0
1591613400000|2020-06-08 10:50:00|2186.81|2186.81|2185.24|2185.24|2187.33|2187.33|2184.58|2184.58|0
1591613700000|2020-06-08 10:55:00|2185.3|2185.3|2186.59|2186.59|2186.99|2186.99|2185.19|2185.19|0
1591614000000|2020-06-08 11:00:00|2186.64|2186.64|2188.41|2188.41|2188.41|2188.41|2185.33|2185.33|0
1591614300000|2020-06-08 11:05:00|2188.3|2188.3|2188.12|2188.12|2189.59|2189.59|2188.09|2188.09|0
1591614600000|2020-06-08 11:10:00|2188.07|2188.07|2187.22|2187.22|2188.54|2188.54|2185.38|2185.38|0
1591614900000|2020-06-08 11:15:00|2187.33|2187.33|2189.79|2189.79|2190.22|2190.22|2186.85|2186.85|0
1591615200000|2020-06-08 11:20:00|2189.89|2189.89|2188.65|2188.65|2190.02|2190.02|2188.6|2188.6|0
1591615500000|2020-06-08 11:25:00|2189.08|2189.08|2190.55|2190.55|2191.12|2191.12|2189.08|2189.08|0
1591615800000|2020-06-08 11:30:00|2190.44|2190.44|2188.74|2188.74|2191.1|2191.1|2188.69|2188.69|0
1591616100000|2020-06-08 11:35:00|2188.54|2188.54|2186.11|2186.11|2188.54|2188.54|2185.98|2185.98|0
1591616400000|2020-06-08 11:40:00|2185.98|2185.98|2183.16|2183.16|2185.98|2185.98|2182.77|2182.77|0
1591616700000|2020-06-08 11:45:00|2183.25|2183.25|2182.35|2182.35|2183.46|2183.46|2182.18|2182.18|0
1591617000000|2020-06-08 11:50:00|2182.46|2182.46|2186.51|2186.51|2186.85|2186.85|2182.35|2182.35|0
1591617300000|2020-06-08 11:55:00|2186.45|2186.45|2187.75|2187.75|2187.84|2187.84|2185.67|2185.67|0
1591617600000|2020-06-08 12:00:00|2187.8|2187.8|2186.59|2186.59|2187.8|2187.8|2186.4|2186.4|0
1591617900000|2020-06-08 12:05:00|2186.64|2186.64|2184.68|2184.68|2187.27|2187.27|2184.68|2184.68|0
1591618200000|2020-06-08 12:10:00|2184.73|2184.73|2184.05|2184.05|2185.27|2185.27|2183.82|2183.82|0
1591618500000|2020-06-08 12:15:00|2184.16|2184.16|2186.76|2186.76|2186.81|2186.81|2183.12|2183.12|0
1591618800000|2020-06-08 12:20:00|2186.71|2186.71|2189.98|2189.98|2191.22|2191.22|2186.71|2186.71|0
1591619100000|2020-06-08 12:25:00|2189.89|2189.89|2187.45|2187.45|2189.89|2189.89|2187.04|2187.04|0
1591619400000|2020-06-08 12:30:00|2187.34|2187.34|2187.93|2187.93|2188.85|2188.85|2186.84|2186.84|0
1591619700000|2020-06-08 12:35:00|2187.68|2187.68|2185.31|2185.31|2187.86|2187.86|2184.46|2184.46|0
1591620000000|2020-06-08 12:40:00|2185.18|2185.18|2185.77|2185.77|2186.96|2186.96|2184.98|2184.98|0
1591620300000|2020-06-08 12:45:00|2185.15|2185.15|2184.86|2184.86|2185.65|2185.65|2184.35|2184.35|0
1591620600000|2020-06-08 12:50:00|2184.8|2184.8|2184.6|2184.6|2185.29|2185.29|2184.11|2184.11|0
1591620900000|2020-06-08 12:55:00|2184.69|2184.69|2187.76|2187.76|2187.76|2187.76|2184.69|2184.69|0
1591621200000|2020-06-08 13:00:00|2187.85|2187.85|2189.42|2189.42|2190.13|2190.13|2187.8|2187.8|0
1591621500000|2020-06-08 13:05:00|2189.55|2189.55|2189.55|2189.55|2189.82|2189.82|2188.25|2188.25|0
1591621800000|2020-06-08 13:10:00|2189.61|2189.61|2193.7|2193.7|2194.33|2194.33|2189.22|2189.22|0
1591622100000|2020-06-08 13:15:00|2193.8|2193.8|2194.84|2194.84|2195.38|2195.38|2193.17|2193.17|0
1591622400000|2020-06-08 13:20:00|2194.79|2194.79|2196.92|2196.92|2197.36|2197.36|2194.79|2194.79|0
1591622700000|2020-06-08 13:25:00|2196.7|2196.7|2191.3|2191.3|2197.07|2197.07|2191.3|2191.3|0
1591623000000|2020-06-08 13:30:00|2191.24|2191.24|2194.95|2194.95|2196.81|2196.81|2190.94|2190.94|0
1591623300000|2020-06-08 13:35:00|2194.99|2194.99|2195.15|2195.15|2195.74|2195.74|2193.21|2193.21|0
1591623600000|2020-06-08 13:40:00|2194.93|2194.93|2195.32|2195.32|2195.65|2195.65|2193.87|2193.87|0
1591623900000|2020-06-08 13:45:00|2195.41|2195.41|2195.52|2195.52|2196.86|2196.86|2194.81|2194.81|0
1591624200000|2020-06-08 13:50:00|2195.62|2195.62|2198.23|2198.23|2198.32|2198.32|2193.75|2193.75|0
1591624500000|2020-06-08 13:55:00|2198.31|2198.31|2201.67|2201.67|2201.77|2201.77|2198.11|2198.11|0
1591624800000|2020-06-08 14:00:00|2202.22|2202.22|2200.94|2200.94|2202.81|2202.81|2200.1|2200.1|0
1591625100000|2020-06-08 14:05:00|2200.89|2200.89|2198.72|2198.72|2200.89|2200.89|2197.44|2197.44|0
1591625400000|2020-06-08 14:10:00|2198.28|2198.28|2198.67|2198.67|2199.06|2199.06|2196.16|2196.16|0
1591625700000|2020-06-08 14:15:00|2198.72|2198.72|2193.66|2193.66|2198.77|2198.77|2193.58|2193.58|0
1591626000000|2020-06-08 14:20:00|2193.61|2193.61|2196.51|2196.51|2196.51|2196.51|2192.34|2192.34|0
1591626300000|2020-06-08 14:25:00|2196.55|2196.55|2195.07|2195.07|2197.19|2197.19|2193.67|2193.67|0
1591626600000|2020-06-08 14:30:00|2195.24|2195.24|2191.98|2191.98|2196.94|2196.94|2191.98|2191.98|0
1591626900000|2020-06-08 14:35:00|2191.81|2191.81|2189.67|2189.67|2192.01|2192.01|2188.02|2188.02|0
1591627200000|2020-06-08 14:40:00|2189.55|2189.55|2190.14|2190.14|2190.62|2190.62|2188.39|2188.39|0
1591627500000|2020-06-08 14:45:00|2190.07|2190.07|2188.92|2188.92|2191.55|2191.55|2188.64|2188.64|0
1591627800000|2020-06-08 14:50:00|2188.67|2188.67|2185.62|2185.62|2189.27|2189.27|2184.56|2184.56|0
1591628100000|2020-06-08 14:55:00|2185.91|2185.91|2184.35|2184.35|2186.6|2186.6|2184.08|2184.08|0
1591628400000|2020-06-08 15:00:00|2184.26|2184.26|2179.94|2179.94|2184.27|2184.27|2179.27|2179.27|0
1591628700000|2020-06-08 15:05:00|2179.89|2179.89|2177.18|2177.18|2181.87|2181.87|2177.14|2177.14|0
1591629000000|2020-06-08 15:10:00|2177.23|2177.23|2179.58|2179.58|2180.41|2180.41|2177.23|2177.23|0
1591629300000|2020-06-08 15:15:00|2179.62|2179.62|2183.08|2183.08|2183.49|2183.49|2179.32|2179.32|0
1591629600000|2020-06-08 15:20:00|2183.04|2183.04|2181.93|2181.93|2183.26|2183.26|2179.74|2179.74|0
1591629900000|2020-06-08 15:25:00|2182.04|2182.04|2185.66|2185.66|2186.63|2186.63|2182.03|2182.03|0
1591686900000|2020-06-09 07:15:00|2175.48|2175.48|2164.61|2164.61|2175.68|2175.68|2163.67|2163.67|0
1591687200000|2020-06-09 07:20:00|2164.53|2164.53|2161.42|2161.42|2167.23|2167.23|2160.71|2160.71|0
1591687500000|2020-06-09 07:25:00|2161.01|2161.01|2156.35|2156.35|2161.68|2161.68|2152.87|2152.87|0
1591687800000|2020-06-09 07:30:00|2156.11|2156.11|2156.54|2156.54|2156.86|2156.86|2154.55|2154.55|0
1591688100000|2020-06-09 07:35:00|2156.59|2156.59|2144.05|2144.05|2157.34|2157.34|2143.87|2143.87|0
1591688400000|2020-06-09 07:40:00|2144.24|2144.24|2145.15|2145.15|2145.15|2145.15|2142.58|2142.58|0
1591688700000|2020-06-09 07:45:00|2145.05|2145.05|2144.04|2144.04|2146.45|2146.45|2142.93|2142.93|0
1591689000000|2020-06-09 07:50:00|2143.94|2143.94|2146.46|2146.46|2146.62|2146.62|2143.52|2143.52|0
1591689300000|2020-06-09 07:55:00|2146.37|2146.37|2146.6|2146.6|2150.6|2150.6|2146.01|2146.01|0
1591689600000|2020-06-09 08:00:00|2146.51|2146.51|2155.9|2155.9|2156.53|2156.53|2144.84|2144.84|0
1591689900000|2020-06-09 08:05:00|2155.8|2155.8|2151.42|2151.42|2157.59|2157.59|2151.13|2151.13|0
1591690200000|2020-06-09 08:10:00|2151.56|2151.56|2151.7|2151.7|2152.87|2152.87|2150.51|2150.51|0
1591690500000|2020-06-09 08:15:00|2151.82|2151.82|2145.48|2145.48|2152.56|2152.56|2145.38|2145.38|0
1591690800000|2020-06-09 08:20:00|2145.53|2145.53|2144.62|2144.62|2146.47|2146.47|2144.14|2144.14|0
1591691100000|2020-06-09 08:25:00|2144.54|2144.54|2140.9|2140.9|2144.97|2144.97|2139.9|2139.9|0
1591691400000|2020-06-09 08:30:00|2140.99|2140.99|2144|2144|2145.11|2145.11|2140.99|2140.99|0
1591691700000|2020-06-09 08:35:00|2144.22|2144.22|2145.1|2145.1|2146.7|2146.7|2143.9|2143.9|0
1591692000000|2020-06-09 08:40:00|2145.16|2145.16|2142.25|2142.25|2147.13|2147.13|2141.93|2141.93|0
1591692300000|2020-06-09 08:45:00|2142.15|2142.15|2142.64|2142.64|2144.53|2144.53|2140.96|2140.96|0
1591692600000|2020-06-09 08:50:00|2142.79|2142.79|2146.95|2146.95|2147.75|2147.75|2142.52|2142.52|0
1591692900000|2020-06-09 08:55:00|2146.74|2146.74|2145.75|2145.75|2146.74|2146.74|2142.74|2142.74|0
1591693200000|2020-06-09 09:00:00|2145.61|2145.61|2148.88|2148.88|2148.88|2148.88|2145.47|2145.47|0
1591693500000|2020-06-09 09:05:00|2148.83|2148.83|2147.36|2147.36|2148.83|2148.83|2145.29|2145.29|0
1591693800000|2020-06-09 09:10:00|2147.31|2147.31|2146.15|2146.15|2147.78|2147.78|2145.24|2145.24|0
1591694100000|2020-06-09 09:15:00|2146.25|2146.25|2144.12|2144.12|2147.61|2147.61|2144.12|2144.12|0
1591694400000|2020-06-09 09:20:00|2143.97|2143.97|2147.83|2147.83|2147.93|2147.93|2143.04|2143.04|0
1591694700000|2020-06-09 09:25:00|2147.77|2147.77|2154.83|2154.83|2154.83|2154.83|2146.84|2146.84|0
1591695000000|2020-06-09 09:30:00|2154.93|2154.93|2154.67|2154.67|2156.01|2156.01|2153.54|2153.54|0
1591695300000|2020-06-09 09:35:00|2154.47|2154.47|2154.29|2154.29|2155.29|2155.29|2151.36|2151.36|0
1591695600000|2020-06-09 09:40:00|2154.4|2154.4|2156.61|2156.61|2158.1|2158.1|2154.37|2154.37|0
1591695900000|2020-06-09 09:45:00|2156.48|2156.48|2155.42|2155.42|2157.27|2157.27|2155|2155|0
1591696200000|2020-06-09 09:50:00|2155.33|2155.33|2151.43|2151.43|2155.7|2155.7|2151.43|2151.43|0
1591696500000|2020-06-09 09:55:00|2151.47|2151.47|2149.36|2149.36|2151.54|2151.54|2148.15|2148.15|0
1591696800000|2020-06-09 10:00:00|2149.31|2149.31|2148.79|2148.79|2149.82|2149.82|2148.33|2148.33|0
1591697100000|2020-06-09 10:05:00|2148.91|2148.91|2148.35|2148.35|2149.81|2149.81|2147.84|2147.84|0
1591697400000|2020-06-09 10:10:00|2148.14|2148.14|2143.95|2143.95|2148.27|2148.27|2143.81|2143.81|0
1591697700000|2020-06-09 10:15:00|2143.86|2143.86|2147.6|2147.6|2147.6|2147.6|2142.77|2142.77|0
1591698000000|2020-06-09 10:20:00|2147.69|2147.69|2149.09|2149.09|2151.68|2151.68|2147.11|2147.11|0
1591698300000|2020-06-09 10:25:00|2148.72|2148.72|2147.92|2147.92|2149.02|2149.02|2146.84|2146.84|0
1591698600000|2020-06-09 10:30:00|2147.73|2147.73|2150.24|2150.24|2150.24|2150.24|2146.97|2146.97|0
1591698900000|2020-06-09 10:35:00|2150.16|2150.16|2149.76|2149.76|2151.85|2151.85|2149.18|2149.18|0
1591699200000|2020-06-09 10:40:00|2149.81|2149.81|2148.93|2148.93|2151.27|2151.27|2148.74|2148.74|0
1591699500000|2020-06-09 10:45:00|2148.85|2148.85|2145.77|2145.77|2148.85|2148.85|2145.77|2145.77|0
1591699800000|2020-06-09 10:50:00|2145.81|2145.81|2147.7|2147.7|2147.98|2147.98|2145.77|2145.77|0
1591700100000|2020-06-09 10:55:00|2147.75|2147.75|2149.28|2149.28|2150.28|2150.28|2147.75|2147.75|0
1591700400000|2020-06-09 11:00:00|2149.04|2149.04|2150.09|2150.09|2151.98|2151.98|2147.98|2147.98|0
1591700700000|2020-06-09 11:05:00|2150.13|2150.13|2152.66|2152.66|2153.53|2153.53|2149.79|2149.79|0
1591701000000|2020-06-09 11:10:00|2152.45|2152.45|2151.04|2151.04|2152.45|2152.45|2148.77|2148.77|0
1591701300000|2020-06-09 11:15:00|2150.99|2150.99|2148.04|2148.04|2150.99|2150.99|2147.67|2147.67|0
1591701600000|2020-06-09 11:20:00|2148|2148|2147.94|2147.94|2149.18|2149.18|2147.5|2147.5|0
1591701900000|2020-06-09 11:25:00|2147.99|2147.99|2146.62|2146.62|2148.22|2148.22|2145.78|2145.78|0
1591702200000|2020-06-09 11:30:00|2146.87|2146.87|2146.49|2146.49|2147.01|2147.01|2146.1|2146.1|0
1591702500000|2020-06-09 11:35:00|2146.41|2146.41|2149.67|2149.67|2149.67|2149.67|2146.37|2146.37|0
1591702800000|2020-06-09 11:40:00|2149.75|2149.75|2147.96|2147.96|2151.03|2151.03|2147.93|2147.93|0
1591703100000|2020-06-09 11:45:00|2147.98|2147.98|2148.57|2148.57|2149.19|2149.19|2147.98|2147.98|0
1591703400000|2020-06-09 11:50:00|2148.49|2148.49|2142.71|2142.71|2148.49|2148.49|2142.7|2142.7|0
1591703700000|2020-06-09 11:55:00|2142.61|2142.61|2142.59|2142.59|2144.36|2144.36|2142.56|2142.56|0
1591704000000|2020-06-09 12:00:00|2142.5|2142.5|2142.11|2142.11|2142.55|2142.55|2140.94|2140.94|0
1591704300000|2020-06-09 12:05:00|2142.2|2142.2|2140.78|2140.78|2142.2|2142.2|2139.99|2139.99|0
1591704600000|2020-06-09 12:10:00|2140.83|2140.83|2142.21|2142.21|2142.21|2142.21|2140.77|2140.77|0
1591704900000|2020-06-09 12:15:00|2142.1|2142.1|2145.45|2145.45|2146.4|2146.4|2142|2142|0
1591705200000|2020-06-09 12:20:00|2145.73|2145.73|2145.82|2145.82|2148.2|2148.2|2145.61|2145.61|0
1591705500000|2020-06-09 12:25:00|2146.6|2146.6|2145.38|2145.38|2147.22|2147.22|2145.2|2145.2|0
1591705800000|2020-06-09 12:30:00|2145.46|2145.46|2144.19|2144.19|2145.87|2145.87|2144.19|2144.19|0
1591706100000|2020-06-09 12:35:00|2144.3|2144.3|2142.37|2142.37|2144.58|2144.58|2142.32|2142.32|0
1591706400000|2020-06-09 12:40:00|2142.24|2142.24|2142.37|2142.37|2142.72|2142.72|2141.19|2141.19|0
1591706700000|2020-06-09 12:45:00|2142.58|2142.58|2140.42|2140.42|2142.67|2142.67|2140.01|2140.01|0
1591707000000|2020-06-09 12:50:00|2140.33|2140.33|2141.28|2141.28|2142.23|2142.23|2139.47|2139.47|0
1591707300000|2020-06-09 12:55:00|2141.16|2141.16|2137.59|2137.59|2141.16|2141.16|2137.14|2137.14|0
1591707600000|2020-06-09 13:00:00|2137.47|2137.47|2137.38|2137.38|2138.46|2138.46|2137.13|2137.13|0
1591707900000|2020-06-09 13:05:00|2137.69|2137.69|2136.26|2136.26|2137.84|2137.84|2135.76|2135.76|0
1591708200000|2020-06-09 13:10:00|2136.3|2136.3|2138.2|2138.2|2138.2|2138.2|2136.23|2136.23|0
1591708500000|2020-06-09 13:15:00|2138.36|2138.36|2138.07|2138.07|2138.64|2138.64|2137.73|2137.73|0
1591708800000|2020-06-09 13:20:00|2138.21|2138.21|2138.9|2138.9|2139.56|2139.56|2136.59|2136.59|0
1591709100000|2020-06-09 13:25:00|2138.94|2138.94|2138.95|2138.95|2140.03|2140.03|2138.36|2138.36|0
1591709400000|2020-06-09 13:30:00|2138.74|2138.74|2138.71|2138.71|2140.26|2140.26|2134.24|2134.24|0
1591709700000|2020-06-09 13:35:00|2138.63|2138.63|2139.85|2139.85|2142.67|2142.67|2138.27|2138.27|0
1591710000000|2020-06-09 13:40:00|2140.51|2140.51|2142.99|2142.99|2143.09|2143.09|2139.79|2139.79|0
1591710300000|2020-06-09 13:45:00|2142.94|2142.94|2146.89|2146.89|2147.25|2147.25|2141.48|2141.48|0
1591710600000|2020-06-09 13:50:00|2146.87|2146.87|2146.48|2146.48|2146.87|2146.87|2142.35|2142.35|0
1591710900000|2020-06-09 13:55:00|2146.38|2146.38|2147.9|2147.9|2149.97|2149.97|2146.34|2146.34|0
1591711200000|2020-06-09 14:00:00|2147.8|2147.8|2145.14|2145.14|2147.88|2147.88|2142.72|2142.72|0
1591711500000|2020-06-09 14:05:00|2145.25|2145.25|2145.14|2145.14|2147.1|2147.1|2143.85|2143.85|0
1591711800000|2020-06-09 14:10:00|2145.37|2145.37|2145.95|2145.95|2146.26|2146.26|2143.88|2143.88|0
1591712100000|2020-06-09 14:15:00|2146.16|2146.16|2148.32|2148.32|2149.11|2149.11|2145.48|2145.48|0
1591712400000|2020-06-09 14:20:00|2148.4|2148.4|2149.78|2149.78|2149.78|2149.78|2146.5|2146.5|0
1591712700000|2020-06-09 14:25:00|2149.51|2149.51|2148.16|2148.16|2149.93|2149.93|2147.97|2147.97|0
1591713000000|2020-06-09 14:30:00|2148.38|2148.38|2145.11|2145.11|2148.38|2148.38|2144.7|2144.7|0
1591713300000|2020-06-09 14:35:00|2145.06|2145.06|2145.99|2145.99|2147.05|2147.05|2144.41|2144.41|0
1591713600000|2020-06-09 14:40:00|2146.2|2146.2|2146.07|2146.07|2147.85|2147.85|2145.9|2145.9|0
1591713900000|2020-06-09 14:45:00|2146.12|2146.12|2152.8|2152.8|2152.8|2152.8|2145.9|2145.9|0
1591714200000|2020-06-09 14:50:00|2153.01|2153.01|2154.63|2154.63|2156.52|2156.52|2153|2153|0
1591714500000|2020-06-09 14:55:00|2154.61|2154.61|2155.83|2155.83|2156.59|2156.59|2153.42|2153.42|0
1591714800000|2020-06-09 15:00:00|2155.69|2155.69|2156.34|2156.34|2156.63|2156.63|2153.86|2153.86|0
1591715100000|2020-06-09 15:05:00|2156.41|2156.41|2156.78|2156.78|2158.12|2158.12|2155.4|2155.4|0
1591715400000|2020-06-09 15:10:00|2157.02|2157.02|2156.38|2156.38|2157.24|2157.24|2155.77|2155.77|0
1591715700000|2020-06-09 15:15:00|2156.51|2156.51|2154.22|2154.22|2156.87|2156.87|2153.01|2153.01|0
1591716000000|2020-06-09 15:20:00|2154.44|2154.44|2154.87|2154.87|2155.31|2155.31|2152.62|2152.62|0
1591716300000|2020-06-09 15:25:00|2154.84|2154.84|2148.13|2148.13|2155.67|2155.67|2148.13|2148.13|0
1591773300000|2020-06-10 07:15:00|2187.45|2187.45|2179.52|2179.52|2188.49|2188.49|2178.83|2178.83|0
1591773600000|2020-06-10 07:20:00|2179.13|2179.13|2172.57|2172.57|2179.13|2179.13|2171.74|2171.74|0
1591773900000|2020-06-10 07:25:00|2172.62|2172.62|2169.34|2169.34|2173.74|2173.74|2168.11|2168.11|0
1591774200000|2020-06-10 07:30:00|2169.61|2169.61|2161.42|2161.42|2170.51|2170.51|2161.17|2161.17|0
1591774500000|2020-06-10 07:35:00|2161.54|2161.54|2162.78|2162.78|2162.94|2162.94|2158.28|2158.28|0
1591774800000|2020-06-10 07:40:00|2162.83|2162.83|2162.39|2162.39|2163.05|2163.05|2159.53|2159.53|0
1591775100000|2020-06-10 07:45:00|2162.3|2162.3|2162.88|2162.88|2163.52|2163.52|2160.24|2160.24|0
1591775400000|2020-06-10 07:50:00|2162.67|2162.67|2167.53|2167.53|2169.77|2169.77|2162.67|2162.67|0
1591775700000|2020-06-10 07:55:00|2167.63|2167.63|2169.4|2169.4|2171.13|2171.13|2167.54|2167.54|0
1591776000000|2020-06-10 08:00:00|2169.61|2169.61|2162.69|2162.69|2169.64|2169.64|2162.69|2162.69|0
1591776300000|2020-06-10 08:05:00|2162.82|2162.82|2162.42|2162.42|2162.82|2162.82|2160.92|2160.92|0
1591776600000|2020-06-10 08:10:00|2162.37|2162.37|2166.49|2166.49|2167.06|2167.06|2162.06|2162.06|0
1591776900000|2020-06-10 08:15:00|2166.86|2166.86|2168.35|2168.35|2170.86|2170.86|2166.27|2166.27|0
1591777200000|2020-06-10 08:20:00|2168.85|2168.85|2164.44|2164.44|2169.13|2169.13|2163.69|2163.69|0
1591777500000|2020-06-10 08:25:00|2164.34|2164.34|2164.18|2164.18|2164.9|2164.9|2163.1|2163.1|0
1591777800000|2020-06-10 08:30:00|2164.29|2164.29|2161.87|2161.87|2164.29|2164.29|2160.99|2160.99|0
1591778100000|2020-06-10 08:35:00|2161.99|2161.99|2162.02|2162.02|2163.06|2163.06|2161.99|2161.99|0
1591778400000|2020-06-10 08:40:00|2161.93|2161.93|2160.17|2160.17|2162.4|2162.4|2159.81|2159.81|0
1591778700000|2020-06-10 08:45:00|2159.9|2159.9|2157.98|2157.98|2160.55|2160.55|2157.98|2157.98|0
1591779000000|2020-06-10 08:50:00|2158.03|2158.03|2157.62|2157.62|2158.16|2158.16|2156.58|2156.58|0
1591779300000|2020-06-10 08:55:00|2157.5|2157.5|2150.14|2150.14|2157.5|2157.5|2149.62|2149.62|0
1591779600000|2020-06-10 09:00:00|2150.01|2150.01|2133.79|2133.79|2150.01|2150.01|2133.24|2133.24|0
1591779900000|2020-06-10 09:05:00|2134|2134|2139.04|2139.04|2139.68|2139.68|2134|2134|0
1591780200000|2020-06-10 09:10:00|2139.13|2139.13|2141.57|2141.57|2141.59|2141.59|2139.13|2139.13|0
1591780500000|2020-06-10 09:15:00|2141.53|2141.53|2142.07|2142.07|2143.98|2143.98|2140.84|2140.84|0
1591780800000|2020-06-10 09:20:00|2141.94|2141.94|2141.6|2141.6|2144.03|2144.03|2141.6|2141.6|0
1591781100000|2020-06-10 09:25:00|2141.47|2141.47|2144.51|2144.51|2144.51|2144.51|2139.88|2139.88|0
1591781400000|2020-06-10 09:30:00|2144.43|2144.43|2144.51|2144.51|2145.21|2145.21|2142.53|2142.53|0
1591781700000|2020-06-10 09:35:00|2144.72|2144.72|2142.04|2142.04|2144.72|2144.72|2142.04|2142.04|0
1591782000000|2020-06-10 09:40:00|2141.99|2141.99|2139.21|2139.21|2141.99|2141.99|2138.01|2138.01|0
1591782300000|2020-06-10 09:45:00|2139.04|2139.04|2135.51|2135.51|2139.12|2139.12|2133.92|2133.92|0
1591782600000|2020-06-10 09:50:00|2135.57|2135.57|2138.51|2138.51|2138.51|2138.51|2135.57|2135.57|0
1591782900000|2020-06-10 09:55:00|2138.29|2138.29|2139.65|2139.65|2139.76|2139.76|2137.19|2137.19|0
1591783200000|2020-06-10 10:00:00|2139.75|2139.75|2138.95|2138.95|2141.87|2141.87|2138.95|2138.95|0
1591783500000|2020-06-10 10:05:00|2138.85|2138.85|2136.89|2136.89|2138.85|2138.85|2136.61|2136.61|0
1591783800000|2020-06-10 10:10:00|2137|2137|2136.99|2136.99|2139.3|2139.3|2136.45|2136.45|0
1591784100000|2020-06-10 10:15:00|2136.89|2136.89|2135.11|2135.11|2138.66|2138.66|2135.11|2135.11|0
1591784400000|2020-06-10 10:20:00|2135.06|2135.06|2137.66|2137.66|2137.92|2137.92|2134.96|2134.96|0
1591784700000|2020-06-10 10:25:00|2137.61|2137.61|2136.21|2136.21|2138.17|2138.17|2136.17|2136.17|0
1591785000000|2020-06-10 10:30:00|2136.33|2136.33|2135.81|2135.81|2137.41|2137.41|2134.07|2134.07|0
1591785300000|2020-06-10 10:35:00|2135.89|2135.89|2138.21|2138.21|2138.37|2138.37|2135.89|2135.89|0
1591785600000|2020-06-10 10:40:00|2138.71|2138.71|2142.74|2142.74|2142.74|2142.74|2138.4|2138.4|0
1591785900000|2020-06-10 10:45:00|2142.79|2142.79|2143.23|2143.23|2143.7|2143.7|2141.65|2141.65|0
1591786200000|2020-06-10 10:50:00|2143.33|2143.33|2144.85|2144.85|2145.25|2145.25|2143.16|2143.16|0
1591786500000|2020-06-10 10:55:00|2144.79|2144.79|2143.33|2143.33|2144.79|2144.79|2142.25|2142.25|0
1591786800000|2020-06-10 11:00:00|2143.06|2143.06|2140.73|2140.73|2143.25|2143.25|2138.46|2138.46|0
1591787100000|2020-06-10 11:05:00|2140.81|2140.81|2139.44|2139.44|2141.06|2141.06|2139.44|2139.44|0
1591787400000|2020-06-10 11:10:00|2139.48|2139.48|2142.25|2142.25|2142.25|2142.25|2139.48|2139.48|0
1591787700000|2020-06-10 11:15:00|2142.11|2142.11|2141.17|2141.17|2142.77|2142.77|2140.93|2140.93|0
1591788000000|2020-06-10 11:20:00|2141.39|2141.39|2140.37|2140.37|2141.8|2141.8|2140.03|2140.03|0
1591788300000|2020-06-10 11:25:00|2140.47|2140.47|2138.84|2138.84|2141.26|2141.26|2138.35|2138.35|0
1591788600000|2020-06-10 11:30:00|2138.79|2138.79|2140.77|2140.77|2141.44|2141.44|2138.39|2138.39|0
1591788900000|2020-06-10 11:35:00|2140.93|2140.93|2144.93|2144.93|2145.03|2145.03|2140.93|2140.93|0
1591789200000|2020-06-10 11:40:00|2145.38|2145.38|2142.94|2142.94|2146.06|2146.06|2142.52|2142.52|0
1591789500000|2020-06-10 11:45:00|2142.9|2142.9|2142.07|2142.07|2142.9|2142.9|2141|2141|0
1591789800000|2020-06-10 11:50:00|2142.12|2142.12|2143.61|2143.61|2143.71|2143.71|2142.04|2142.04|0
1591790100000|2020-06-10 11:55:00|2143.74|2143.74|2146.34|2146.34|2147.01|2147.01|2143.74|2143.74|0
1591790400000|2020-06-10 12:00:00|2146.17|2146.17|2148.95|2148.95|2149.66|2149.66|2145.55|2145.55|0
1591790700000|2020-06-10 12:05:00|2149|2149|2148.08|2148.08|2150.25|2150.25|2148.08|2148.08|0
1591791000000|2020-06-10 12:10:00|2147.94|2147.94|2147.61|2147.61|2149.18|2149.18|2147.41|2147.41|0
1591791300000|2020-06-10 12:15:00|2147.56|2147.56|2150.03|2150.03|2150.26|2150.26|2147.23|2147.23|0
1591791600000|2020-06-10 12:20:00|2149.97|2149.97|2150.69|2150.69|2151.17|2151.17|2149.94|2149.94|0
1591791900000|2020-06-10 12:25:00|2150.74|2150.74|2154.48|2154.48|2154.78|2154.78|2150.59|2150.59|0
1591792200000|2020-06-10 12:30:00|2154.58|2154.58|2152.29|2152.29|2155.68|2155.68|2151.98|2151.98|0
1591792500000|2020-06-10 12:35:00|2152.35|2152.35|2151.64|2151.64|2152.96|2152.96|2151.11|2151.11|0
1591792800000|2020-06-10 12:40:00|2151.72|2151.72|2151.17|2151.17|2151.83|2151.83|2150.37|2150.37|0
1591793100000|2020-06-10 12:45:00|2151.04|2151.04|2150.37|2150.37|2151.18|2151.18|2149.21|2149.21|0
1591793400000|2020-06-10 12:50:00|2150.25|2150.25|2154.48|2154.48|2154.52|2154.52|2150.25|2150.25|0
1591793700000|2020-06-10 12:55:00|2154.7|2154.7|2153.64|2153.64|2156.76|2156.76|2153.45|2153.45|0
1591794000000|2020-06-10 13:00:00|2153.51|2153.51|2151.96|2151.96|2153.9|2153.9|2151.76|2151.76|0
1591794300000|2020-06-10 13:05:00|2151.86|2151.86|2149.27|2149.27|2151.86|2151.86|2149.27|2149.27|0
1591794600000|2020-06-10 13:10:00|2149.23|2149.23|2147.67|2147.67|2149.23|2149.23|2147.17|2147.17|0
1591794900000|2020-06-10 13:15:00|2147.63|2147.63|2145.34|2145.34|2147.67|2147.67|2145.34|2145.34|0
1591795200000|2020-06-10 13:20:00|2145.26|2145.26|2144.37|2144.37|2145.41|2145.41|2143.89|2143.89|0
1591795500000|2020-06-10 13:25:00|2144.49|2144.49|2143.18|2143.18|2144.67|2144.67|2142.43|2142.43|0
1591795800000|2020-06-10 13:30:00|2143.27|2143.27|2141.79|2141.79|2144.31|2144.31|2141.42|2141.42|0
1591796100000|2020-06-10 13:35:00|2141.54|2141.54|2139|2139|2141.56|2141.56|2139|2139|0
1591796400000|2020-06-10 13:40:00|2139.22|2139.22|2130.74|2130.74|2140.05|2140.05|2130.74|2130.74|0
1591796700000|2020-06-10 13:45:00|2130.62|2130.62|2120.97|2120.97|2131.17|2131.17|2112.47|2112.47|0
1591797000000|2020-06-10 13:50:00|2121.19|2121.19|2121.84|2121.84|2122.61|2122.61|2119.75|2119.75|0
1591797300000|2020-06-10 13:55:00|2121.8|2121.8|2120.68|2120.68|2122.24|2122.24|2117.42|2117.42|0
1591797600000|2020-06-10 14:00:00|2121.11|2121.11|2091.13|2091.13|2124.44|2124.44|2091.13|2091.13|0
1591797900000|2020-06-10 14:05:00|2091.18|2091.18|2082.28|2082.28|2093.81|2093.81|2082.04|2082.04|0
1591798200000|2020-06-10 14:10:00|2082.23|2082.23|2070.69|2070.69|2082.23|2082.23|2062.59|2062.59|0
1591798500000|2020-06-10 14:15:00|2070.65|2070.65|2070.79|2070.79|2074.58|2074.58|2068.17|2068.17|0
1591798800000|2020-06-10 14:20:00|2070.74|2070.74|2051.5|2051.5|2071.85|2071.85|2050.76|2050.76|0
1591799100000|2020-06-10 14:25:00|2049.5|2049.5|2051.83|2051.83|2054.11|2054.11|2045.33|2045.33|0
1591799400000|2020-06-10 14:30:00|2051.5|2051.5|2055.01|2055.01|2055.01|2055.01|2047.62|2047.62|0
1591799700000|2020-06-10 14:35:00|2054.64|2054.64|2059.86|2059.86|2060.86|2060.86|2053.88|2053.88|0
1591800000000|2020-06-10 14:40:00|2059.75|2059.75|2059.28|2059.28|2064.45|2064.45|2058.9|2058.9|0
1591800300000|2020-06-10 14:45:00|2059.39|2059.39|2058.31|2058.31|2061.08|2061.08|2058.12|2058.12|0
1591800600000|2020-06-10 14:50:00|2058.26|2058.26|2048.77|2048.77|2058.57|2058.57|2045.29|2045.29|0
1591800900000|2020-06-10 14:55:00|2048.64|2048.64|2034.27|2034.27|2048.94|2048.94|2024.91|2024.91|0
1591801200000|2020-06-10 15:00:00|2034.49|2034.49|2045.76|2045.76|2047.73|2047.73|2033.42|2033.42|0
1591801500000|2020-06-10 15:05:00|2045.7|2045.7|2055.27|2055.27|2055.79|2055.79|2045.15|2045.15|0
1591801800000|2020-06-10 15:10:00|2055.4|2055.4|2063.74|2063.74|2063.85|2063.85|2053.49|2053.49|0
1591802100000|2020-06-10 15:15:00|2063.29|2063.29|2069.45|2069.45|2069.57|2069.57|2063.07|2063.07|0
1591802400000|2020-06-10 15:20:00|2069.4|2069.4|2060.8|2060.8|2069.66|2069.66|2058.4|2058.4|0
1591802700000|2020-06-10 15:25:00|2060.68|2060.68|2063.16|2063.16|2063.16|2063.16|2057.87|2057.87|0
1591859700000|2020-06-11 07:15:00|1982.72|1982.72|1987.34|1987.34|1987.45|1987.45|1979.24|1979.24|0
1591860000000|2020-06-11 07:20:00|1987.03|1987.03|1995.96|1995.96|1997.17|1997.17|1985.41|1985.41|0
1591860300000|2020-06-11 07:25:00|1995.85|1995.85|2002.85|2002.85|2004.51|2004.51|1995.49|1995.49|0
1591860600000|2020-06-11 07:30:00|2003.52|2003.52|2004.87|2004.87|2007.45|2007.45|2002.19|2002.19|0
1591860900000|2020-06-11 07:35:00|2004.98|2004.98|2010.9|2010.9|2011.58|2011.58|2004.98|2004.98|0
1591861200000|2020-06-11 07:40:00|2011.34|2011.34|2009.71|2009.71|2011.56|2011.56|2005.67|2005.67|0
1591861500000|2020-06-11 07:45:00|2009.66|2009.66|2011.1|2011.1|2016.54|2016.54|2007.62|2007.62|0
1591861800000|2020-06-11 07:50:00|2009.88|2009.88|2009.2|2009.2|2011.44|2011.44|2005.8|2005.8|0
1591862100000|2020-06-11 07:55:00|2008.43|2008.43|2006.69|2006.69|2008.96|2008.96|2006.52|2006.52|0
1591862400000|2020-06-11 08:00:00|2006.73|2006.73|2006.59|2006.59|2008.27|2008.27|2005.46|2005.46|0
1591862700000|2020-06-11 08:05:00|2006.68|2006.68|2010.5|2010.5|2010.5|2010.5|2006.27|2006.27|0
1591863000000|2020-06-11 08:10:00|2009.99|2009.99|2011.67|2011.67|2012.91|2012.91|2009.7|2009.7|0
1591863300000|2020-06-11 08:15:00|2011.63|2011.63|2014.15|2014.15|2015.97|2015.97|2010.64|2010.64|0
1591863600000|2020-06-11 08:20:00|2014.39|2014.39|2013.85|2013.85|2014.39|2014.39|2011.71|2011.71|0
1591863900000|2020-06-11 08:25:00|2013.8|2013.8|2011.94|2011.94|2015.03|2015.03|2011.94|2011.94|0
1591864200000|2020-06-11 08:30:00|2011.83|2011.83|2013.28|2013.28|2014.19|2014.19|2010.36|2010.36|0
1591864500000|2020-06-11 08:35:00|2013.15|2013.15|2015.63|2015.63|2021.29|2021.29|2013.15|2013.15|0
1591864800000|2020-06-11 08:40:00|2015.26|2015.26|2009.99|2009.99|2015.53|2015.53|2009.99|2009.99|0
1591865100000|2020-06-11 08:45:00|2009.44|2009.44|2004.98|2004.98|2009.44|2009.44|2003.47|2003.47|0
1591865400000|2020-06-11 08:50:00|2004.77|2004.77|2002.08|2002.08|2005.4|2005.4|2002.08|2002.08|0
1591865700000|2020-06-11 08:55:00|2002.18|2002.18|2003.07|2003.07|2003.28|2003.28|2000.11|2000.11|0
1591866000000|2020-06-11 09:00:00|2002.66|2002.66|2005.59|2005.59|2006.75|2006.75|2002.03|2002.03|0
1591866300000|2020-06-11 09:05:00|2005.84|2005.84|2009.52|2009.52|2010.6|2010.6|2005.84|2005.84|0
1591866600000|2020-06-11 09:10:00|2009.56|2009.56|2005.35|2005.35|2010.03|2010.03|2005.1|2005.1|0
1591866900000|2020-06-11 09:15:00|2005.24|2005.24|2004.58|2004.58|2005.69|2005.69|2003.48|2003.48|0
1591867200000|2020-06-11 09:20:00|2004.67|2004.67|2003.54|2003.54|2006.41|2006.41|2003.54|2003.54|0
1591867500000|2020-06-11 09:25:00|2003.43|2003.43|2005.9|2005.9|2005.9|2005.9|2002.49|2002.49|0
1591867800000|2020-06-11 09:30:00|2005.85|2005.85|2005.54|2005.54|2008.1|2008.1|2005.35|2005.35|0
1591868100000|2020-06-11 09:35:00|2005.99|2005.99|2005.82|2005.82|2008.14|2008.14|2005.82|2005.82|0
1591868400000|2020-06-11 09:40:00|2005.94|2005.94|2003.72|2003.72|2006.5|2006.5|2003.72|2003.72|0
1591868700000|2020-06-11 09:45:00|2003.52|2003.52|2005.61|2005.61|2006.46|2006.46|2002.54|2002.54|0
1591869000000|2020-06-11 09:50:00|2005.49|2005.49|2009.51|2009.51|2010.68|2010.68|2005.49|2005.49|0
1591869300000|2020-06-11 09:55:00|2009.61|2009.61|2012.21|2012.21|2014.55|2014.55|2009.34|2009.34|0
1591869600000|2020-06-11 10:00:00|2012.38|2012.38|2009.89|2009.89|2013.12|2013.12|2009.35|2009.35|0
1591869900000|2020-06-11 10:05:00|2009.77|2009.77|2008.62|2008.62|2011.28|2011.28|2008.54|2008.54|0
1591870200000|2020-06-11 10:10:00|2008.4|2008.4|2006.34|2006.34|2008.66|2008.66|2006.34|2006.34|0
1591870500000|2020-06-11 10:15:00|2006.54|2006.54|2007.5|2007.5|2007.83|2007.83|2004.71|2004.71|0
1591870800000|2020-06-11 10:20:00|2007.63|2007.63|2013.58|2013.58|2013.58|2013.58|2007.63|2007.63|0
1591871100000|2020-06-11 10:25:00|2013.7|2013.7|2015.7|2015.7|2017.22|2017.22|2013.48|2013.48|0
1591871400000|2020-06-11 10:30:00|2015.79|2015.79|2015.07|2015.07|2016.88|2016.88|2014.94|2014.94|0
1591871700000|2020-06-11 10:35:00|2014.33|2014.33|2016.28|2016.28|2016.28|2016.28|2013.27|2013.27|0
1591872000000|2020-06-11 10:40:00|2016.02|2016.02|2018.46|2018.46|2018.48|2018.48|2014.23|2014.23|0
1591872300000|2020-06-11 10:45:00|2018.56|2018.56|2020.58|2020.58|2021.08|2021.08|2017.76|2017.76|0
1591872600000|2020-06-11 10:50:00|2020.81|2020.81|2023.18|2023.18|2023.57|2023.57|2020.74|2020.74|0
1591872900000|2020-06-11 10:55:00|2022.96|2022.96|2021.35|2021.35|2025.08|2025.08|2021.35|2021.35|0
1591873200000|2020-06-11 11:00:00|2021.33|2021.33|2021.08|2021.08|2023.18|2023.18|2020.52|2020.52|0
1591873500000|2020-06-11 11:05:00|2021.2|2021.2|2019.44|2019.44|2022.34|2022.34|2019.44|2019.44|0
1591873800000|2020-06-11 11:10:00|2019.56|2019.56|2018.71|2018.71|2021.99|2021.99|2018.71|2018.71|0
1591874100000|2020-06-11 11:15:00|2018.62|2018.62|2017.26|2017.26|2018.92|2018.92|2016.9|2016.9|0
1591874400000|2020-06-11 11:20:00|2017.23|2017.23|2022.1|2022.1|2022.1|2022.1|2016.92|2016.92|0
1591874700000|2020-06-11 11:25:00|2021.99|2021.99|2026.47|2026.47|2026.58|2026.58|2021.58|2021.58|0
1591875000000|2020-06-11 11:30:00|2026.14|2026.14|2025.45|2025.45|2027.12|2027.12|2024.58|2024.58|0
1591875300000|2020-06-11 11:35:00|2025.55|2025.55|2021.86|2021.86|2025.55|2025.55|2020.88|2020.88|0
1591875600000|2020-06-11 11:40:00|2021.98|2021.98|2017.91|2017.91|2022.13|2022.13|2017.91|2017.91|0
1591875900000|2020-06-11 11:45:00|2017.89|2017.89|2014.7|2014.7|2019.19|2019.19|2014.7|2014.7|0
1591876200000|2020-06-11 11:50:00|2014.64|2014.64|2010.23|2010.23|2014.81|2014.81|2009.4|2009.4|0
1591876500000|2020-06-11 11:55:00|2009.98|2009.98|2013.72|2013.72|2015.01|2015.01|2009.65|2009.65|0
1591876800000|2020-06-11 12:00:00|2013.83|2013.83|2014.28|2014.28|2015.31|2015.31|2012.96|2012.96|0
1591877100000|2020-06-11 12:05:00|2014.33|2014.33|2011.09|2011.09|2015.4|2015.4|2011.09|2011.09|0
1591877400000|2020-06-11 12:10:00|2010.93|2010.93|2007.3|2007.3|2010.93|2010.93|2006.76|2006.76|0
1591877700000|2020-06-11 12:15:00|2007.42|2007.42|2002.67|2002.67|2007.67|2007.67|2002.67|2002.67|0
1591878000000|2020-06-11 12:20:00|2002.46|2002.46|2000.41|2000.41|2003.32|2003.32|2000.06|2000.06|0
1591878300000|2020-06-11 12:25:00|2000.52|2000.52|1998.17|1998.17|2001.3|2001.3|1998.1|1998.1|0
1591878600000|2020-06-11 12:30:00|1998.08|1998.08|1997.94|1997.94|2002.28|2002.28|1997.2|1997.2|0
1591878900000|2020-06-11 12:35:00|1997.7|1997.7|1996.99|1996.99|1997.7|1997.7|1995.91|1995.91|0
1591879200000|2020-06-11 12:40:00|1996.85|1996.85|1995.75|1995.75|1998.71|1998.71|1994.6|1994.6|0
1591879500000|2020-06-11 12:45:00|1995.55|1995.55|1996.33|1996.33|1997.82|1997.82|1995.14|1995.14|0
1591879800000|2020-06-11 12:50:00|1996.28|1996.28|1993.02|1993.02|1996.28|1996.28|1993.02|1993.02|0
1591880100000|2020-06-11 12:55:00|1993.12|1993.12|1993.34|1993.34|1994.19|1994.19|1992.12|1992.12|0
1591880400000|2020-06-11 13:00:00|1993.14|1993.14|1988.41|1988.41|1993.14|1993.14|1987.84|1987.84|0
1591880700000|2020-06-11 13:05:00|1988.56|1988.56|1989.04|1989.04|1990.14|1990.14|1988.51|1988.51|0
1591881000000|2020-06-11 13:10:00|1989.09|1989.09|1989.12|1989.12|1990.58|1990.58|1988.5|1988.5|0
1591881300000|2020-06-11 13:15:00|1989.17|1989.17|1989.89|1989.89|1989.89|1989.89|1988.39|1988.39|0
1591881600000|2020-06-11 13:20:00|1990.06|1990.06|1989.56|1989.56|1991.92|1991.92|1989.46|1989.46|0
1591881900000|2020-06-11 13:25:00|1989.78|1989.78|1987.4|1987.4|1991.66|1991.66|1987.4|1987.4|0
1591882200000|2020-06-11 13:30:00|1987.3|1987.3|1983.04|1983.04|1988.19|1988.19|1981.63|1981.63|0
1591882500000|2020-06-11 13:35:00|1982.93|1982.93|1977.85|1977.85|1982.93|1982.93|1977.61|1977.61|0
1591882800000|2020-06-11 13:40:00|1977.76|1977.76|1984.81|1984.81|1984.81|1984.81|1976.54|1976.54|0
1591883100000|2020-06-11 13:45:00|1984.86|1984.86|1986.48|1986.48|1987.9|1987.9|1984.17|1984.17|0
1591883400000|2020-06-11 13:50:00|1986.25|1986.25|1988.25|1988.25|1988.36|1988.36|1985.93|1985.93|0
1591883700000|2020-06-11 13:55:00|1988.15|1988.15|1985.07|1985.07|1988.15|1988.15|1985.04|1985.04|0
1591884000000|2020-06-11 14:00:00|1984.82|1984.82|1985.78|1985.78|1986.88|1986.88|1982.08|1982.08|0
1591884300000|2020-06-11 14:05:00|1985.9|1985.9|1988.27|1988.27|1992.62|1992.62|1985.57|1985.57|0
1591884600000|2020-06-11 14:10:00|1988.17|1988.17|1988.03|1988.03|1989.39|1989.39|1987.44|1987.44|0
1591884900000|2020-06-11 14:15:00|1987.93|1987.93|1983.41|1983.41|1989.02|1989.02|1983.27|1983.27|0
1591885200000|2020-06-11 14:20:00|1983.46|1983.46|1983.36|1983.36|1984.89|1984.89|1983.15|1983.15|0
1591885500000|2020-06-11 14:25:00|1983.48|1983.48|1977.39|1977.39|1983.48|1983.48|1977.25|1977.25|0
1591885800000|2020-06-11 14:30:00|1977.44|1977.44|1980.3|1980.3|1981.89|1981.89|1977.44|1977.44|0
1591886100000|2020-06-11 14:35:00|1980.2|1980.2|1977.49|1977.49|1980.31|1980.31|1977.4|1977.4|0
1591886400000|2020-06-11 14:40:00|1977.45|1977.45|1972.6|1972.6|1977.45|1977.45|1972.6|1972.6|0
1591886700000|2020-06-11 14:45:00|1972.38|1972.38|1973.34|1973.34|1973.34|1973.34|1970.69|1970.69|0
1591887000000|2020-06-11 14:50:00|1973.41|1973.41|1974.23|1974.23|1975.53|1975.53|1972.67|1972.67|0
1591887300000|2020-06-11 14:55:00|1974.04|1974.04|1972.86|1972.86|1974.18|1974.18|1972.18|1972.18|0
1591887600000|2020-06-11 15:00:00|1972.74|1972.74|1971.9|1971.9|1973.37|1973.37|1970.91|1970.91|0
1591887900000|2020-06-11 15:05:00|1971.77|1971.77|1966.83|1966.83|1972.29|1972.29|1966.71|1966.71|0
1591888200000|2020-06-11 15:10:00|1966.92|1966.92|1964.54|1964.54|1969.29|1969.29|1964.04|1964.04|0
1591888500000|2020-06-11 15:15:00|1964.62|1964.62|1966.83|1966.83|1967.65|1967.65|1964.62|1964.62|0
1591888800000|2020-06-11 15:20:00|1966.95|1966.95|1965.2|1965.2|1967.34|1967.34|1964.52|1964.52|0
1591889100000|2020-06-11 15:25:00|1965.26|1965.26|1968.01|1968.01|1968.01|1968.01|1963.44|1963.44|0
1591946100000|2020-06-12 07:15:00|1967.85|1967.85|1974.92|1974.92|1975.15|1975.15|1967.78|1967.78|0
1591946400000|2020-06-12 07:20:00|1975.18|1975.18|1982.7|1982.7|1984.79|1984.79|1975.18|1975.18|0
1591946700000|2020-06-12 07:25:00|1982.34|1982.34|1978.98|1978.98|1985.02|1985.02|1978.98|1978.98|0
1591947000000|2020-06-12 07:30:00|1979.22|1979.22|1981.04|1981.04|1985.63|1985.63|1979.22|1979.22|0
1591947300000|2020-06-12 07:35:00|1980.58|1980.58|1969.91|1969.91|1980.58|1980.58|1967.29|1967.29|0
1591947600000|2020-06-12 07:40:00|1970.59|1970.59|1979.81|1979.81|1980.88|1980.88|1970.59|1970.59|0
1591947900000|2020-06-12 07:45:00|1979.86|1979.86|1983.56|1983.56|1983.81|1983.81|1976.94|1976.94|0
1591948200000|2020-06-12 07:50:00|1983.44|1983.44|1984.27|1984.27|1984.92|1984.92|1980.88|1980.88|0
1591948500000|2020-06-12 07:55:00|1984.6|1984.6|1986.64|1986.64|1987.13|1987.13|1982.31|1982.31|0
1591948800000|2020-06-12 08:00:00|1986.74|1986.74|1993.17|1993.17|1994.07|1994.07|1986.58|1986.58|0
1591949100000|2020-06-12 08:05:00|1993.06|1993.06|1994.55|1994.55|1997.49|1997.49|1992.72|1992.72|0
1591949400000|2020-06-12 08:10:00|1994.69|1994.69|1999.05|1999.05|1999.79|1999.79|1994.69|1994.69|0
1591949700000|2020-06-12 08:15:00|1998.93|1998.93|2003.7|2003.7|2003.7|2003.7|1998.73|1998.73|0
1591950000000|2020-06-12 08:20:00|2004.09|2004.09|2006.71|2006.71|2008.08|2008.08|2004.09|2004.09|0
1591950300000|2020-06-12 08:25:00|2006.77|2006.77|2011.37|2011.37|2011.37|2011.37|2006.5|2006.5|0
1591950600000|2020-06-12 08:30:00|2011.41|2011.41|2013.14|2013.14|2013.85|2013.85|2011.41|2011.41|0
1591950900000|2020-06-12 08:35:00|2012.91|2012.91|2015.45|2015.45|2015.84|2015.84|2012.8|2012.8|0
1591951200000|2020-06-12 08:40:00|2015.61|2015.61|2015|2015|2017.84|2017.84|2014.13|2014.13|0
1591951500000|2020-06-12 08:45:00|2015.34|2015.34|2020.23|2020.23|2020.98|2020.98|2013.73|2013.73|0
1591951800000|2020-06-12 08:50:00|2020.52|2020.52|2016.58|2016.58|2023.82|2023.82|2015.67|2015.67|0
1591952100000|2020-06-12 08:55:00|2016.31|2016.31|2015.78|2015.78|2019.72|2019.72|2015.51|2015.51|0
1591952400000|2020-06-12 09:00:00|2016.56|2016.56|2011.28|2011.28|2017.05|2017.05|2010.5|2010.5|0
1591952700000|2020-06-12 09:05:00|2011.18|2011.18|2013.5|2013.5|2014.58|2014.58|2011.02|2011.02|0
1591953000000|2020-06-12 09:10:00|2013.45|2013.45|2015.36|2015.36|2016.14|2016.14|2011.37|2011.37|0
1591953300000|2020-06-12 09:15:00|2015.53|2015.53|2021.59|2021.59|2021.75|2021.75|2015.15|2015.15|0
1591953600000|2020-06-12 09:20:00|2021.46|2021.46|2019.54|2019.54|2023|2023|2019.54|2019.54|0
1591953900000|2020-06-12 09:25:00|2019.6|2019.6|2017.52|2017.52|2019.76|2019.76|2015.25|2015.25|0
1591954200000|2020-06-12 09:30:00|2017.57|2017.57|2014.74|2014.74|2018.27|2018.27|2014.72|2014.72|0
1591954500000|2020-06-12 09:35:00|2015.05|2015.05|2010.33|2010.33|2015.5|2015.5|2009.08|2009.08|0
1591954800000|2020-06-12 09:40:00|2010.14|2010.14|2011.54|2011.54|2011.54|2011.54|2008.35|2008.35|0
1591955100000|2020-06-12 09:45:00|2011.83|2011.83|2014.8|2014.8|2015.02|2015.02|2011.69|2011.69|0
1591955400000|2020-06-12 09:50:00|2015.42|2015.42|2014.89|2014.89|2016.54|2016.54|2014.83|2014.83|0
1591955700000|2020-06-12 09:55:00|2015.09|2015.09|2014.85|2014.85|2015.85|2015.85|2013.21|2013.21|0
1591956000000|2020-06-12 10:00:00|2014.74|2014.74|2015.64|2015.64|2016.25|2016.25|2013.38|2013.38|0
1591956300000|2020-06-12 10:05:00|2015.76|2015.76|2009.56|2009.56|2016.47|2016.47|2009.07|2009.07|0
1591956600000|2020-06-12 10:10:00|2009.34|2009.34|2007.83|2007.83|2010.72|2010.72|2006.94|2006.94|0
1591956900000|2020-06-12 10:15:00|2007.64|2007.64|2006.7|2006.7|2009.66|2009.66|2006.47|2006.47|0
1591957200000|2020-06-12 10:20:00|2006.92|2006.92|2006.25|2006.25|2006.92|2006.92|2005.7|2005.7|0
1591957500000|2020-06-12 10:25:00|2006.13|2006.13|2006.75|2006.75|2008.64|2008.64|2005.98|2005.98|0
1591957800000|2020-06-12 10:30:00|2006.64|2006.64|2001.53|2001.53|2006.64|2006.64|2001.34|2001.34|0
1591958100000|2020-06-12 10:35:00|2001.37|2001.37|1997.57|1997.57|2001.37|2001.37|1997.05|1997.05|0
1591958400000|2020-06-12 10:40:00|1997.47|1997.47|1999.01|1999.01|2000.66|2000.66|1996.75|1996.75|0
1591958700000|2020-06-12 10:45:00|1999.2|1999.2|1995.37|1995.37|1999.2|1999.2|1995.11|1995.11|0
1591959000000|2020-06-12 10:50:00|1995.32|1995.32|1996.55|1996.55|1996.72|1996.72|1994.13|1994.13|0
1591959300000|2020-06-12 10:55:00|1996.42|1996.42|1999.05|1999.05|2000.23|2000.23|1995.76|1995.76|0
1591959600000|2020-06-12 11:00:00|1998.93|1998.93|1999.11|1999.11|2000.56|2000.56|1997.48|1997.48|0
1591959900000|2020-06-12 11:05:00|1999.22|1999.22|2001.81|2001.81|2002.79|2002.79|1999.22|1999.22|0
1591960200000|2020-06-12 11:10:00|2001.97|2001.97|2005.47|2005.47|2005.47|2005.47|2001.84|2001.84|0
1591960500000|2020-06-12 11:15:00|2005.52|2005.52|2000.89|2000.89|2005.65|2005.65|2000.81|2000.81|0
1591960800000|2020-06-12 11:20:00|2000.72|2000.72|1999.21|1999.21|2000.72|2000.72|1997.85|1997.85|0
1591961100000|2020-06-12 11:25:00|1999.09|1999.09|2005.1|2005.1|2005.98|2005.98|1999.09|1999.09|0
1591961400000|2020-06-12 11:30:00|2004.44|2004.44|2001.81|2001.81|2004.44|2004.44|2001.81|2001.81|0
1591961700000|2020-06-12 11:35:00|2001.76|2001.76|1999.24|1999.24|2001.76|2001.76|1996.93|1996.93|0
1591962000000|2020-06-12 11:40:00|1999.11|1999.11|2001.27|2001.27|2001.97|2001.97|1999.11|1999.11|0
1591962300000|2020-06-12 11:45:00|2001.43|2001.43|1998.71|1998.71|2002.24|2002.24|1998.56|1998.56|0
1591962600000|2020-06-12 11:50:00|1998.77|1998.77|2001.71|2001.71|2001.88|2001.88|1998.34|1998.34|0
1591962900000|2020-06-12 11:55:00|2001.66|2001.66|1999.75|1999.75|2002.13|2002.13|1999.59|1999.59|0
1591963200000|2020-06-12 12:00:00|1999.94|1999.94|1998.06|1998.06|1999.94|1999.94|1997.66|1997.66|0
1591963500000|2020-06-12 12:05:00|1998.31|1998.31|1996|1996|1998.86|1998.86|1996|1996|0
1591963800000|2020-06-12 12:10:00|1995.65|1995.65|1994.14|1994.14|1996.67|1996.67|1994.14|1994.14|0
1591964100000|2020-06-12 12:15:00|1994.1|1994.1|1997.18|1997.18|1997.62|1997.62|1993.77|1993.77|0
1591964400000|2020-06-12 12:20:00|1997.23|1997.23|1999.71|1999.71|1999.98|1999.98|1996.73|1996.73|0
1591964700000|2020-06-12 12:25:00|1999.8|1999.8|2000.31|2000.31|2000.88|2000.88|1999.8|1999.8|0
1591965000000|2020-06-12 12:30:00|2000.41|2000.41|2002.13|2002.13|2002.69|2002.69|2000.41|2000.41|0
1591965300000|2020-06-12 12:35:00|2002.17|2002.17|2008.69|2008.69|2008.69|2008.69|2002.17|2002.17|0
1591965600000|2020-06-12 12:40:00|2008.81|2008.81|2011.86|2011.86|2012.69|2012.69|2008.71|2008.71|0
1591965900000|2020-06-12 12:45:00|2011.81|2011.81|2007.8|2007.8|2012.29|2012.29|2007.03|2007.03|0
1591966200000|2020-06-12 12:50:00|2007.88|2007.88|2010.78|2010.78|2011.07|2011.07|2006.18|2006.18|0
1591966500000|2020-06-12 12:55:00|2010.95|2010.95|2010.34|2010.34|2010.95|2010.95|2008.49|2008.49|0
1591966800000|2020-06-12 13:00:00|2010.39|2010.39|2013.42|2013.42|2013.6|2013.6|2010.39|2010.39|0
1591967100000|2020-06-12 13:05:00|2013.45|2013.45|2013.76|2013.76|2014.19|2014.19|2013.02|2013.02|0
1591967400000|2020-06-12 13:10:00|2013.68|2013.68|2015.02|2015.02|2015.02|2015.02|2012.46|2012.46|0
1591967700000|2020-06-12 13:15:00|2015.51|2015.51|2017.69|2017.69|2017.94|2017.94|2014.66|2014.66|0
1591968000000|2020-06-12 13:20:00|2017.83|2017.83|2018.55|2018.55|2019.24|2019.24|2017.36|2017.36|0
1591968300000|2020-06-12 13:25:00|2018.67|2018.67|2015.43|2015.43|2018.88|2018.88|2015.43|2015.43|0
1591968600000|2020-06-12 13:30:00|2015.27|2015.27|2010.77|2010.77|2015.95|2015.95|2010.26|2010.26|0
1591968900000|2020-06-12 13:35:00|2010.88|2010.88|2017.94|2017.94|2017.96|2017.96|2009.84|2009.84|0
1591969200000|2020-06-12 13:40:00|2018.05|2018.05|2022.3|2022.3|2022.3|2022.3|2018.05|2018.05|0
1591969500000|2020-06-12 13:45:00|2022.46|2022.46|2019.59|2019.59|2024.56|2024.56|2019.46|2019.46|0
1591969800000|2020-06-12 13:50:00|2019.56|2019.56|2018.4|2018.4|2020.85|2020.85|2017.67|2017.67|0
1591970100000|2020-06-12 13:55:00|2018.48|2018.48|2021.28|2021.28|2021.47|2021.47|2017.38|2017.38|0
1591970400000|2020-06-12 14:00:00|2021.24|2021.24|2021.61|2021.61|2023.02|2023.02|2020.65|2020.65|0
1591970700000|2020-06-12 14:05:00|2021.59|2021.59|2021.22|2021.22|2021.62|2021.62|2017.69|2017.69|0
1591971000000|2020-06-12 14:10:00|2021.34|2021.34|2016.65|2016.65|2022.59|2022.59|2016.65|2016.65|0
1591971300000|2020-06-12 14:15:00|2016.09|2016.09|2014.76|2014.76|2018.04|2018.04|2014.76|2014.76|0
1591971600000|2020-06-12 14:20:00|2014.86|2014.86|2019.24|2019.24|2019.49|2019.49|2014.86|2014.86|0
1591971900000|2020-06-12 14:25:00|2019.29|2019.29|2011.29|2011.29|2019.29|2019.29|2011.27|2011.27|0
1591972200000|2020-06-12 14:30:00|2011.24|2011.24|2009.72|2009.72|2011.24|2011.24|2009.01|2009.01|0
1591972500000|2020-06-12 14:35:00|2009.63|2009.63|2003.65|2003.65|2009.66|2009.66|2003.31|2003.31|0
1591972800000|2020-06-12 14:40:00|2003.32|2003.32|2006.39|2006.39|2007.37|2007.37|2002.69|2002.69|0
1591973100000|2020-06-12 14:45:00|2006.2|2006.2|2005.44|2005.44|2008.21|2008.21|2004.57|2004.57|0
1591973400000|2020-06-12 14:50:00|2005.4|2005.4|2000.82|2000.82|2005.4|2005.4|2000.09|2000.09|0
1591973700000|2020-06-12 14:55:00|2000.68|2000.68|1999.07|1999.07|2002.28|2002.28|1999.05|1999.05|0
1591974000000|2020-06-12 15:00:00|1999.01|1999.01|1991.71|1991.71|2000.22|2000.22|1991.71|1991.71|0
1591974300000|2020-06-12 15:05:00|1991.75|1991.75|1993.23|1993.23|1994.09|1994.09|1991.33|1991.33|0
1591974600000|2020-06-12 15:10:00|1993.18|1993.18|1990.17|1990.17|1993.18|1993.18|1990.17|1990.17|0
1591974900000|2020-06-12 15:15:00|1990.16|1990.16|1983|1983|1991.53|1991.53|1982.81|1982.81|0
1591975200000|2020-06-12 15:20:00|1983.05|1983.05|1981.83|1981.83|1987.18|1987.18|1981.23|1981.23|0
1591975500000|2020-06-12 15:25:00|1981.76|1981.76|1985.03|1985.03|1986.53|1986.53|1981.03|1981.03|0
1592205300000|2020-06-15 07:15:00|1951.46|1951.46|1949.93|1949.93|1952.01|1952.01|1947.18|1947.18|0
1592205600000|2020-06-15 07:20:00|1949.82|1949.82|1951.69|1951.69|1953.48|1953.48|1947.93|1947.93|0
1592205900000|2020-06-15 07:25:00|1951.38|1951.38|1945.46|1945.46|1951.39|1951.39|1944.92|1944.92|0
1592206200000|2020-06-15 07:30:00|1945.32|1945.32|1937.07|1937.07|1945.32|1945.32|1936.85|1936.85|0
1592206500000|2020-06-15 07:35:00|1936.51|1936.51|1942.09|1942.09|1943.5|1943.5|1935.4|1935.4|0
1592206800000|2020-06-15 07:40:00|1941.95|1941.95|1941.03|1941.03|1945.21|1945.21|1940.67|1940.67|0
1592207100000|2020-06-15 07:45:00|1941.16|1941.16|1940.17|1940.17|1942.49|1942.49|1937.58|1937.58|0
1592207400000|2020-06-15 07:50:00|1940.39|1940.39|1945|1945|1945.46|1945.46|1940.39|1940.39|0
1592207700000|2020-06-15 07:55:00|1945.05|1945.05|1945.87|1945.87|1946.38|1946.38|1944.74|1944.74|0
1592208000000|2020-06-15 08:00:00|1946.32|1946.32|1948.4|1948.4|1954.1|1954.1|1946.32|1946.32|0
1592208300000|2020-06-15 08:05:00|1948.14|1948.14|1943.96|1943.96|1948.49|1948.49|1943.96|1943.96|0
1592208600000|2020-06-15 08:10:00|1944|1944|1946.17|1946.17|1946.17|1946.17|1941.2|1941.2|0
1592208900000|2020-06-15 08:15:00|1946.31|1946.31|1945.16|1945.16|1946.83|1946.83|1943.6|1943.6|0
1592209200000|2020-06-15 08:20:00|1945.3|1945.3|1944.43|1944.43|1946.88|1946.88|1943.04|1943.04|0
1592209500000|2020-06-15 08:25:00|1944.48|1944.48|1946.22|1946.22|1947.27|1947.27|1944.48|1944.48|0
1592209800000|2020-06-15 08:30:00|1946.28|1946.28|1950.08|1950.08|1950.32|1950.32|1946.28|1946.28|0
1592210100000|2020-06-15 08:35:00|1949.94|1949.94|1950.02|1950.02|1950.83|1950.83|1948.56|1948.56|0
1592210400000|2020-06-15 08:40:00|1949.97|1949.97|1949.73|1949.73|1950.45|1950.45|1948.11|1948.11|0
1592210700000|2020-06-15 08:45:00|1949.84|1949.84|1953.67|1953.67|1953.92|1953.92|1949.76|1949.76|0
1592211000000|2020-06-15 08:50:00|1953.37|1953.37|1955.76|1955.76|1956.25|1956.25|1952.51|1952.51|0
1592211300000|2020-06-15 08:55:00|1955.72|1955.72|1957.89|1957.89|1958.06|1958.06|1955.72|1955.72|0
1592211600000|2020-06-15 09:00:00|1957.85|1957.85|1952.58|1952.58|1958.29|1958.29|1952.58|1952.58|0
1592211900000|2020-06-15 09:05:00|1952.46|1952.46|1949.07|1949.07|1953.14|1953.14|1949.07|1949.07|0
1592212200000|2020-06-15 09:10:00|1948.96|1948.96|1951.85|1951.85|1951.85|1951.85|1948.84|1948.84|0
1592212500000|2020-06-15 09:15:00|1952.16|1952.16|1952.66|1952.66|1954.45|1954.45|1951.42|1951.42|0
1592212800000|2020-06-15 09:20:00|1953.76|1953.76|1956.84|1956.84|1957.03|1957.03|1953.76|1953.76|0
1592213100000|2020-06-15 09:25:00|1956.8|1956.8|1964.48|1964.48|1964.65|1964.65|1956.65|1956.65|0
1592213400000|2020-06-15 09:30:00|1964.53|1964.53|1961.71|1961.71|1964.88|1964.88|1959.99|1959.99|0
1592213700000|2020-06-15 09:35:00|1962.21|1962.21|1962.64|1962.64|1964.73|1964.73|1961.6|1961.6|0
1592214000000|2020-06-15 09:40:00|1962.69|1962.69|1966.67|1966.67|1966.67|1966.67|1962.48|1962.48|0
1592214300000|2020-06-15 09:45:00|1966.34|1966.34|1969.11|1969.11|1969.34|1969.34|1966.3|1966.3|0
1592214600000|2020-06-15 09:50:00|1968.99|1968.99|1975.89|1975.89|1976.2|1976.2|1968.99|1968.99|0
1592214900000|2020-06-15 09:55:00|1975.95|1975.95|1981.8|1981.8|1982.49|1982.49|1975.95|1975.95|0
1592215200000|2020-06-15 10:00:00|1981.84|1981.84|1979.76|1979.76|1982.37|1982.37|1978.13|1978.13|0
1592215500000|2020-06-15 10:05:00|1979.6|1979.6|1981.35|1981.35|1981.69|1981.69|1978.22|1978.22|0
1592215800000|2020-06-15 10:10:00|1981.58|1981.58|1984.62|1984.62|1985.13|1985.13|1981.47|1981.47|0
1592216100000|2020-06-15 10:15:00|1985.24|1985.24|1979.26|1979.26|1985.24|1985.24|1978.82|1978.82|0
1592216400000|2020-06-15 10:20:00|1979.83|1979.83|1980.9|1980.9|1982.17|1982.17|1979.6|1979.6|0
1592216700000|2020-06-15 10:25:00|1981.01|1981.01|1978.02|1978.02|1981.06|1981.06|1978.02|1978.02|0
1592217000000|2020-06-15 10:30:00|1978.06|1978.06|1973.55|1973.55|1978.06|1978.06|1973.49|1973.49|0
1592217300000|2020-06-15 10:35:00|1973.75|1973.75|1972.05|1972.05|1973.75|1973.75|1970.28|1970.28|0
1592217600000|2020-06-15 10:40:00|1971.88|1971.88|1973.01|1973.01|1973.54|1973.54|1971.74|1971.74|0
1592217900000|2020-06-15 10:45:00|1972.92|1972.92|1963.91|1963.91|1973.27|1973.27|1963.91|1963.91|0
1592218200000|2020-06-15 10:50:00|1963.87|1963.87|1966.65|1966.65|1967.54|1967.54|1963.87|1963.87|0
1592218500000|2020-06-15 10:55:00|1966.78|1966.78|1968.1|1968.1|1968.2|1968.2|1966.71|1966.71|0
1592218800000|2020-06-15 11:00:00|1967.58|1967.58|1969.8|1969.8|1970.66|1970.66|1967.15|1967.15|0
1592219100000|2020-06-15 11:05:00|1969.91|1969.91|1970.99|1970.99|1971.57|1971.57|1969.42|1969.42|0
1592219400000|2020-06-15 11:10:00|1971.05|1971.05|1965.46|1965.46|1971.23|1971.23|1964.54|1964.54|0
1592219700000|2020-06-15 11:15:00|1965.24|1965.24|1965.78|1965.78|1965.78|1965.78|1963.74|1963.74|0
1592220000000|2020-06-15 11:20:00|1965.52|1965.52|1966.62|1966.62|1967.31|1967.31|1965.36|1965.36|0
1592220300000|2020-06-15 11:25:00|1966.58|1966.58|1962.98|1962.98|1968.48|1968.48|1962.98|1962.98|0
1592220600000|2020-06-15 11:30:00|1963.11|1963.11|1960.52|1960.52|1963.11|1963.11|1959.58|1959.58|0
1592220900000|2020-06-15 11:35:00|1960.27|1960.27|1964.92|1964.92|1964.98|1964.98|1960.13|1960.13|0
1592221200000|2020-06-15 11:40:00|1964.87|1964.87|1961.91|1961.91|1964.87|1964.87|1961.24|1961.24|0
1592221500000|2020-06-15 11:45:00|1961.96|1961.96|1964.09|1964.09|1965.21|1965.21|1961.96|1961.96|0
1592221800000|2020-06-15 11:50:00|1963.88|1963.88|1963.9|1963.9|1965.06|1965.06|1963.2|1963.2|0
1592222100000|2020-06-15 11:55:00|1963.8|1963.8|1959.03|1959.03|1963.89|1963.89|1957.85|1957.85|0
1592222400000|2020-06-15 12:00:00|1959.09|1959.09|1956.31|1956.31|1959.54|1959.54|1956.18|1956.18|0
1592222700000|2020-06-15 12:05:00|1956.36|1956.36|1957.11|1957.11|1957.72|1957.72|1956.36|1956.36|0
1592223000000|2020-06-15 12:10:00|1957.21|1957.21|1955.93|1955.93|1958.59|1958.59|1955.26|1955.26|0
1592223300000|2020-06-15 12:15:00|1956.06|1956.06|1954.17|1954.17|1956.17|1956.17|1953.85|1953.85|0
1592223600000|2020-06-15 12:20:00|1954.01|1954.01|1954.44|1954.44|1954.44|1954.44|1953.71|1953.71|0
1592223900000|2020-06-15 12:25:00|1954.49|1954.49|1955.84|1955.84|1955.96|1955.96|1954.11|1954.11|0
1592224200000|2020-06-15 12:30:00|1955.63|1955.63|1956.4|1956.4|1956.5|1956.5|1954.95|1954.95|0
1592224500000|2020-06-15 12:35:00|1956.69|1956.69|1959.98|1959.98|1960.08|1960.08|1956.69|1956.69|0
1592224800000|2020-06-15 12:40:00|1959.99|1959.99|1956.94|1956.94|1959.99|1959.99|1956.94|1956.94|0
1592225100000|2020-06-15 12:45:00|1956.78|1956.78|1957.93|1957.93|1957.93|1957.93|1956.3|1956.3|0
1592225400000|2020-06-15 12:50:00|1957.83|1957.83|1960.39|1960.39|1960.49|1960.49|1957.83|1957.83|0
1592225700000|2020-06-15 12:55:00|1960.44|1960.44|1959.89|1959.89|1960.9|1960.9|1959.63|1959.63|0
1592226000000|2020-06-15 13:00:00|1959.76|1959.76|1964.93|1964.93|1965.69|1965.69|1959.43|1959.43|0
1592226300000|2020-06-15 13:05:00|1964.74|1964.74|1960.91|1960.91|1964.74|1964.74|1960.91|1960.91|0
1592226600000|2020-06-15 13:10:00|1960.83|1960.83|1957.1|1957.1|1960.83|1960.83|1956.44|1956.44|0
1592226900000|2020-06-15 13:15:00|1956.99|1956.99|1955.49|1955.49|1957.4|1957.4|1954.98|1954.98|0
1592227200000|2020-06-15 13:20:00|1955.71|1955.71|1956.05|1956.05|1956.76|1956.76|1955.61|1955.61|0
1592227500000|2020-06-15 13:25:00|1956.09|1956.09|1952.82|1952.82|1956.14|1956.14|1951.97|1951.97|0
1592227800000|2020-06-15 13:30:00|1952.93|1952.93|1950.2|1950.2|1954.24|1954.24|1949.62|1949.62|0
1592228100000|2020-06-15 13:35:00|1950.31|1950.31|1956.14|1956.14|1957.88|1957.88|1950.31|1950.31|0
1592228400000|2020-06-15 13:40:00|1955.88|1955.88|1959.53|1959.53|1959.83|1959.83|1954.54|1954.54|0
1592228700000|2020-06-15 13:45:00|1959.48|1959.48|1964.85|1964.85|1965|1965|1959.28|1959.28|0
1592229000000|2020-06-15 13:50:00|1964.96|1964.96|1966.86|1966.86|1967.88|1967.88|1964.48|1964.48|0
1592229300000|2020-06-15 13:55:00|1966.97|1966.97|1965.7|1965.7|1968.26|1968.26|1965.37|1965.37|0
1592229600000|2020-06-15 14:00:00|1965.92|1965.92|1967.08|1967.08|1967.24|1967.24|1963.49|1963.49|0
1592229900000|2020-06-15 14:05:00|1966.88|1966.88|1969.21|1969.21|1970.68|1970.68|1966.46|1966.46|0
1592230200000|2020-06-15 14:10:00|1969.16|1969.16|1968.92|1968.92|1971.17|1971.17|1968.76|1968.76|0
1592230500000|2020-06-15 14:15:00|1968.74|1968.74|1969.62|1969.62|1969.81|1969.81|1966.81|1966.81|0
1592230800000|2020-06-15 14:20:00|1969.56|1969.56|1965.6|1965.6|1969.67|1969.67|1965.44|1965.44|0
1592231100000|2020-06-15 14:25:00|1965.72|1965.72|1963|1963|1966.59|1966.59|1963|1963|0
1592231400000|2020-06-15 14:30:00|1962.74|1962.74|1966.4|1966.4|1966.4|1966.4|1960.3|1960.3|0
1592231700000|2020-06-15 14:35:00|1966.29|1966.29|1962.89|1962.89|1968.04|1968.04|1962.89|1962.89|0
1592232000000|2020-06-15 14:40:00|1962.67|1962.67|1963.91|1963.91|1964.09|1964.09|1961.23|1961.23|0
1592232300000|2020-06-15 14:45:00|1964|1964|1969.54|1969.54|1970.24|1970.24|1963.93|1963.93|0
1592232600000|2020-06-15 14:50:00|1969.71|1969.71|1971.5|1971.5|1971.73|1971.73|1968.13|1968.13|0
1592232900000|2020-06-15 14:55:00|1971.28|1971.28|1971.49|1971.49|1972.69|1972.69|1970.12|1970.12|0
1592233200000|2020-06-15 15:00:00|1971.78|1971.78|1976.18|1976.18|1976.8|1976.8|1971.43|1971.43|0
1592233500000|2020-06-15 15:05:00|1976.07|1976.07|1979.43|1979.43|1979.67|1979.67|1975.6|1975.6|0
1592233800000|2020-06-15 15:10:00|1979.48|1979.48|1980.35|1980.35|1980.68|1980.68|1975.94|1975.94|0
1592234100000|2020-06-15 15:15:00|1980.46|1980.46|1976.9|1976.9|1980.46|1980.46|1975.97|1975.97|0
1592234400000|2020-06-15 15:20:00|1976.92|1976.92|1978.24|1978.24|1978.34|1978.34|1975.3|1975.3|0
1592234700000|2020-06-15 15:25:00|1978.2|1978.2|1976.51|1976.51|1979.12|1979.12|1975.92|1975.92|0
1592291700000|2020-06-16 07:15:00|2031|2031|2026.31|2026.31|2031|2031|2025.78|2025.78|0
1592292000000|2020-06-16 07:20:00|2026.17|2026.17|2027.75|2027.75|2030.72|2030.72|2024.53|2024.53|0
1592292300000|2020-06-16 07:25:00|2027.79|2027.79|2031.01|2031.01|2032.24|2032.24|2024.84|2024.84|0
1592292600000|2020-06-16 07:30:00|2031.16|2031.16|2032.62|2032.62|2032.67|2032.67|2026.14|2026.14|0
1592292900000|2020-06-16 07:35:00|2032.43|2032.43|2030.31|2030.31|2033.75|2033.75|2029.64|2029.64|0
1592293200000|2020-06-16 07:40:00|2030.1|2030.1|2024.67|2024.67|2030.1|2030.1|2021.52|2021.52|0
1592293500000|2020-06-16 07:45:00|2024.94|2024.94|2031.48|2031.48|2031.48|2031.48|2024.94|2024.94|0
1592293800000|2020-06-16 07:50:00|2031.5|2031.5|2035.96|2035.96|2036.14|2036.14|2030|2030|0
1592294100000|2020-06-16 07:55:00|2035.65|2035.65|2030.5|2030.5|2035.65|2035.65|2029.89|2029.89|0
1592294400000|2020-06-16 08:00:00|2030.56|2030.56|2032.88|2032.88|2032.88|2032.88|2029.78|2029.78|0
1592294700000|2020-06-16 08:05:00|2032.98|2032.98|2029.76|2029.76|2033.17|2033.17|2028.63|2028.63|0
1592295000000|2020-06-16 08:10:00|2029.59|2029.59|2033.85|2033.85|2034.21|2034.21|2028.88|2028.88|0
1592295300000|2020-06-16 08:15:00|2033.98|2033.98|2031.41|2031.41|2035.41|2035.41|2031.36|2031.36|0
1592295600000|2020-06-16 08:20:00|2030.54|2030.54|2032.79|2032.79|2032.81|2032.81|2029.52|2029.52|0
1592295900000|2020-06-16 08:25:00|2032.68|2032.68|2037.35|2037.35|2037.63|2037.63|2032.19|2032.19|0
1592296200000|2020-06-16 08:30:00|2037.6|2037.6|2036.87|2036.87|2038.64|2038.64|2035.85|2035.85|0
1592296500000|2020-06-16 08:35:00|2036.63|2036.63|2039.25|2039.25|2039.42|2039.42|2035.99|2035.99|0
1592296800000|2020-06-16 08:40:00|2039.29|2039.29|2037.62|2037.62|2039.85|2039.85|2037.49|2037.49|0
1592297100000|2020-06-16 08:45:00|2037.8|2037.8|2039.46|2039.46|2039.62|2039.62|2036.31|2036.31|0
1592297400000|2020-06-16 08:50:00|2039.61|2039.61|2043.68|2043.68|2043.68|2043.68|2039.61|2039.61|0
1592297700000|2020-06-16 08:55:00|2043.61|2043.61|2042.99|2042.99|2043.94|2043.94|2041.38|2041.38|0
1592298000000|2020-06-16 09:00:00|2042.89|2042.89|2038.33|2038.33|2043.05|2043.05|2037.59|2037.59|0
1592298300000|2020-06-16 09:05:00|2038.43|2038.43|2039.53|2039.53|2039.93|2039.93|2038.11|2038.11|0
1592298600000|2020-06-16 09:10:00|2039.19|2039.19|2037.58|2037.58|2039.19|2039.19|2036.6|2036.6|0
1592298900000|2020-06-16 09:15:00|2037.63|2037.63|2036.82|2036.82|2038.84|2038.84|2036.61|2036.61|0
1592299200000|2020-06-16 09:20:00|2036.77|2036.77|2035.61|2035.61|2036.87|2036.87|2034.91|2034.91|0
1592299500000|2020-06-16 09:25:00|2035.7|2035.7|2034.66|2034.66|2035.87|2035.87|2034.66|2034.66|0
1592299800000|2020-06-16 09:30:00|2034.53|2034.53|2033.76|2033.76|2035.86|2035.86|2033.29|2033.29|0
1592300100000|2020-06-16 09:35:00|2033.8|2033.8|2026.6|2026.6|2034.13|2034.13|2026.6|2026.6|0
1592300400000|2020-06-16 09:40:00|2026.55|2026.55|2028.91|2028.91|2028.91|2028.91|2026.55|2026.55|0
1592300700000|2020-06-16 09:45:00|2029.04|2029.04|2030.96|2030.96|2031.05|2031.05|2028.18|2028.18|0
1592301000000|2020-06-16 09:50:00|2030.92|2030.92|2031.18|2031.18|2032.69|2032.69|2030.79|2030.79|0
1592301300000|2020-06-16 09:55:00|2031.09|2031.09|2031.68|2031.68|2031.78|2031.78|2030|2030|0
1592301600000|2020-06-16 10:00:00|2031.72|2031.72|2029.89|2029.89|2031.81|2031.81|2029.6|2029.6|0
1592301900000|2020-06-16 10:05:00|2029.79|2029.79|2031.89|2031.89|2031.89|2031.89|2029.36|2029.36|0
1592302200000|2020-06-16 10:10:00|2032.16|2032.16|2036.83|2036.83|2036.83|2036.83|2032.16|2032.16|0
1592302500000|2020-06-16 10:15:00|2036.5|2036.5|2036.26|2036.26|2037.54|2037.54|2036.01|2036.01|0
1592302800000|2020-06-16 10:20:00|2036.32|2036.32|2040.4|2040.4|2041.08|2041.08|2036.32|2036.32|0
1592303100000|2020-06-16 10:25:00|2040.35|2040.35|2041.81|2041.81|2042.1|2042.1|2040.14|2040.14|0
1592303400000|2020-06-16 10:30:00|2041.77|2041.77|2042.08|2042.08|2043.18|2043.18|2041.39|2041.39|0
1592303700000|2020-06-16 10:35:00|2042.02|2042.02|2040.28|2040.28|2042.02|2042.02|2040.03|2040.03|0
1592304000000|2020-06-16 10:40:00|2040.15|2040.15|2042.78|2042.78|2042.84|2042.84|2039.72|2039.72|0
1592304300000|2020-06-16 10:45:00|2042.73|2042.73|2041.09|2041.09|2043|2043|2040.78|2040.78|0
1592304600000|2020-06-16 10:50:00|2041.2|2041.2|2042.02|2042.02|2043.22|2043.22|2041.14|2041.14|0
1592304900000|2020-06-16 10:55:00|2041.85|2041.85|2043.87|2043.87|2043.87|2043.87|2041.01|2041.01|0
1592305200000|2020-06-16 11:00:00|2043.77|2043.77|2044.02|2044.02|2044.98|2044.98|2043.24|2043.24|0
1592305500000|2020-06-16 11:05:00|2044.12|2044.12|2042.14|2042.14|2044.12|2044.12|2041.68|2041.68|0
1592305800000|2020-06-16 11:10:00|2042.19|2042.19|2041|2041|2042.23|2042.23|2040.66|2040.66|0
1592306100000|2020-06-16 11:15:00|2040.95|2040.95|2042.21|2042.21|2042.55|2042.55|2040.95|2040.95|0
1592306400000|2020-06-16 11:20:00|2042.27|2042.27|2040.15|2040.15|2042.33|2042.33|2039.62|2039.62|0
1592306700000|2020-06-16 11:25:00|2040.27|2040.27|2041.14|2041.14|2041.39|2041.39|2040.27|2040.27|0
1592307000000|2020-06-16 11:30:00|2041.02|2041.02|2039.33|2039.33|2041.14|2041.14|2039.33|2039.33|0
1592307300000|2020-06-16 11:35:00|2039.53|2039.53|2039.79|2039.79|2039.79|2039.79|2038.19|2038.19|0
1592307600000|2020-06-16 11:40:00|2039.88|2039.88|2039.81|2039.81|2040.53|2040.53|2039.29|2039.29|0
1592307900000|2020-06-16 11:45:00|2040.06|2040.06|2040.24|2040.24|2040.84|2040.84|2039.77|2039.77|0
1592308200000|2020-06-16 11:50:00|2040.03|2040.03|2040.67|2040.67|2041.43|2041.43|2039.36|2039.36|0
1592308500000|2020-06-16 11:55:00|2040.92|2040.92|2040.81|2040.81|2041.67|2041.67|2040.75|2040.75|0
1592308800000|2020-06-16 12:00:00|2040.86|2040.86|2043.3|2043.3|2043.42|2043.42|2039.87|2039.87|0
1592309100000|2020-06-16 12:05:00|2044.52|2044.52|2043.64|2043.64|2044.99|2044.99|2043.05|2043.05|0
1592309400000|2020-06-16 12:10:00|2043.59|2043.59|2047.96|2047.96|2047.99|2047.99|2043.42|2043.42|0
1592309700000|2020-06-16 12:15:00|2048.08|2048.08|2048.24|2048.24|2049.51|2049.51|2047.69|2047.69|0
1592310000000|2020-06-16 12:20:00|2048.54|2048.54|2048.8|2048.8|2049.6|2049.6|2048.54|2048.54|0
1592310300000|2020-06-16 12:25:00|2048.71|2048.71|2047.77|2047.77|2049.97|2049.97|2047.77|2047.77|0
1592310600000|2020-06-16 12:30:00|2047.88|2047.88|2049.22|2049.22|2050.62|2050.62|2047.88|2047.88|0
1592310900000|2020-06-16 12:35:00|2049.18|2049.18|2050.76|2050.76|2050.85|2050.85|2048.66|2048.66|0
1592311200000|2020-06-16 12:40:00|2050.66|2050.66|2047.94|2047.94|2050.66|2050.66|2047.94|2047.94|0
1592311500000|2020-06-16 12:45:00|2048.05|2048.05|2046.65|2046.65|2048.05|2048.05|2046.27|2046.27|0
1592311800000|2020-06-16 12:50:00|2046.31|2046.31|2049.16|2049.16|2049.41|2049.41|2046.19|2046.19|0
1592312100000|2020-06-16 12:55:00|2049.23|2049.23|2050.47|2050.47|2052|2052|2049|2049|0
1592312400000|2020-06-16 13:00:00|2050.37|2050.37|2048.56|2048.56|2051.54|2051.54|2048.56|2048.56|0
1592312700000|2020-06-16 13:05:00|2048.35|2048.35|2046.51|2046.51|2048.35|2048.35|2044.48|2044.48|0
1592313000000|2020-06-16 13:10:00|2046.38|2046.38|2049.19|2049.19|2049.69|2049.69|2046.27|2046.27|0
1592313300000|2020-06-16 13:15:00|2049.13|2049.13|2047.94|2047.94|2049.13|2049.13|2047.44|2047.44|0
1592313600000|2020-06-16 13:20:00|2048.05|2048.05|2046.61|2046.61|2048.05|2048.05|2045.78|2045.78|0
1592313900000|2020-06-16 13:25:00|2046.49|2046.49|2046.05|2046.05|2047.92|2047.92|2045.64|2045.64|0
1592314200000|2020-06-16 13:30:00|2046.13|2046.13|2039.64|2039.64|2046.13|2046.13|2039.64|2039.64|0
1592314500000|2020-06-16 13:35:00|2039.6|2039.6|2041.19|2041.19|2042.4|2042.4|2037.93|2037.93|0
1592314800000|2020-06-16 13:40:00|2041.36|2041.36|2044.36|2044.36|2045.64|2045.64|2041.36|2041.36|0
1592315100000|2020-06-16 13:45:00|2044.48|2044.48|2041.78|2041.78|2045.27|2045.27|2041.69|2041.69|0
1592315400000|2020-06-16 13:50:00|2041.76|2041.76|2042.33|2042.33|2042.33|2042.33|2039.56|2039.56|0
1592315700000|2020-06-16 13:55:00|2042.58|2042.58|2047.14|2047.14|2047.46|2047.46|2042.58|2042.58|0
1592316000000|2020-06-16 14:00:00|2047.24|2047.24|2051.46|2051.46|2051.54|2051.54|2046.97|2046.97|0
1592316300000|2020-06-16 14:05:00|2051.42|2051.42|2051.4|2051.4|2052.77|2052.77|2051.13|2051.13|0
1592316600000|2020-06-16 14:10:00|2051.39|2051.39|2049.94|2049.94|2051.88|2051.88|2049.94|2049.94|0
1592316900000|2020-06-16 14:15:00|2049.89|2049.89|2048.5|2048.5|2051.08|2051.08|2048.47|2048.47|0
1592317200000|2020-06-16 14:20:00|2048.28|2048.28|2047.82|2047.82|2048.28|2048.28|2043.67|2043.67|0
1592317500000|2020-06-16 14:25:00|2047.59|2047.59|2050.69|2050.69|2050.97|2050.97|2047.55|2047.55|0
1592317800000|2020-06-16 14:30:00|2050.72|2050.72|2050.87|2050.87|2051.86|2051.86|2050.29|2050.29|0
1592318100000|2020-06-16 14:35:00|2050.83|2050.83|2047.87|2047.87|2051.57|2051.57|2044.51|2044.51|0
1592318400000|2020-06-16 14:40:00|2047.77|2047.77|2042.65|2042.65|2047.89|2047.89|2041.91|2041.91|0
1592318700000|2020-06-16 14:45:00|2042.44|2042.44|2044.43|2044.43|2045.01|2045.01|2041.94|2041.94|0
1592319000000|2020-06-16 14:50:00|2044.35|2044.35|2032.78|2032.78|2044.95|2044.95|2031.2|2031.2|0
1592319300000|2020-06-16 14:55:00|2033.27|2033.27|2022.79|2022.79|2033.77|2033.77|2021.48|2021.48|0
1592319600000|2020-06-16 15:00:00|2023.16|2023.16|2026.96|2026.96|2027.05|2027.05|2017.58|2017.58|0
1592319900000|2020-06-16 15:05:00|2026.79|2026.79|2029.05|2029.05|2031.97|2031.97|2026.79|2026.79|0
1592320200000|2020-06-16 15:10:00|2029.13|2029.13|2030.21|2030.21|2030.32|2030.32|2026.13|2026.13|0
1592320500000|2020-06-16 15:15:00|2030.36|2030.36|2033.6|2033.6|2036.46|2036.46|2030.21|2030.21|0
1592320800000|2020-06-16 15:20:00|2033.56|2033.56|2035.23|2035.23|2035.47|2035.47|2032.78|2032.78|0
1592321100000|2020-06-16 15:25:00|2035.28|2035.28|2037.52|2037.52|2038.58|2038.58|2034.47|2034.47|0
1592378100000|2020-06-17 07:15:00|2062.73|2062.73|2057.78|2057.78|2062.84|2062.84|2054.34|2054.34|0
1592378400000|2020-06-17 07:20:00|2057.58|2057.58|2057.44|2057.44|2058.85|2058.85|2055|2055|0
1592378700000|2020-06-17 07:25:00|2057.23|2057.23|2064.56|2064.56|2064.57|2064.57|2055.23|2055.23|0
1592379000000|2020-06-17 07:30:00|2064.36|2064.36|2065.55|2065.55|2068.43|2068.43|2063.96|2063.96|0
1592379300000|2020-06-17 07:35:00|2066.17|2066.17|2069.21|2069.21|2069.21|2069.21|2064.67|2064.67|0
1592379600000|2020-06-17 07:40:00|2069.29|2069.29|2068.67|2068.67|2071.32|2071.32|2068.1|2068.1|0
1592379900000|2020-06-17 07:45:00|2069.01|2069.01|2071.26|2071.26|2071.61|2071.61|2068.61|2068.61|0
1592380200000|2020-06-17 07:50:00|2071.4|2071.4|2072.44|2072.44|2075.88|2075.88|2071.4|2071.4|0
1592380500000|2020-06-17 07:55:00|2072.23|2072.23|2070.43|2070.43|2073.76|2073.76|2070.09|2070.09|0
1592380800000|2020-06-17 08:00:00|2070.74|2070.74|2073.99|2073.99|2078.42|2078.42|2070.35|2070.35|0
1592381100000|2020-06-17 08:05:00|2074.3|2074.3|2075.13|2075.13|2076.76|2076.76|2070.87|2070.87|0
1592381400000|2020-06-17 08:10:00|2074.92|2074.92|2076.17|2076.17|2076.7|2076.7|2074.32|2074.32|0
1592381700000|2020-06-17 08:15:00|2076.13|2076.13|2077.89|2077.89|2077.89|2077.89|2073.35|2073.35|0
1592382000000|2020-06-17 08:20:00|2077.64|2077.64|2078.93|2078.93|2080.17|2080.17|2077.1|2077.1|0
1592382300000|2020-06-17 08:25:00|2079.02|2079.02|2078.17|2078.17|2079.95|2079.95|2078.17|2078.17|0
1592382600000|2020-06-17 08:30:00|2078.06|2078.06|2081.22|2081.22|2081.83|2081.83|2077.4|2077.4|0
1592382900000|2020-06-17 08:35:00|2081.01|2081.01|2074.48|2074.48|2081.21|2081.21|2074.31|2074.31|0
1592383200000|2020-06-17 08:40:00|2073.97|2073.97|2076.43|2076.43|2077.14|2077.14|2072.02|2072.02|0
1592383500000|2020-06-17 08:45:00|2076.31|2076.31|2074.95|2074.95|2076.77|2076.77|2074.9|2074.9|0
1592383800000|2020-06-17 08:50:00|2074.83|2074.83|2070.55|2070.55|2074.83|2074.83|2070.42|2070.42|0
1592384100000|2020-06-17 08:55:00|2070.75|2070.75|2076.19|2076.19|2076.19|2076.19|2070.75|2070.75|0
1592384400000|2020-06-17 09:00:00|2076.15|2076.15|2074.87|2074.87|2077.8|2077.8|2074.87|2074.87|0
1592384700000|2020-06-17 09:05:00|2074.78|2074.78|2074.51|2074.51|2074.98|2074.98|2072.41|2072.41|0
1592385000000|2020-06-17 09:10:00|2074.42|2074.42|2073.46|2073.46|2074.75|2074.75|2070.98|2070.98|0
1592385300000|2020-06-17 09:15:00|2073.26|2073.26|2069.11|2069.11|2073.3|2073.3|2068.98|2068.98|0
1592385600000|2020-06-17 09:20:00|2069.01|2069.01|2064.56|2064.56|2070.14|2070.14|2064.47|2064.47|0
1592385900000|2020-06-17 09:25:00|2064.45|2064.45|2064.48|2064.48|2065.15|2065.15|2062.14|2062.14|0
1592386200000|2020-06-17 09:30:00|2064.44|2064.44|2067.02|2067.02|2067.39|2067.39|2063.78|2063.78|0
1592386500000|2020-06-17 09:35:00|2066.85|2066.85|2067.22|2067.22|2067.56|2067.56|2065.53|2065.53|0
1592386800000|2020-06-17 09:40:00|2067.31|2067.31|2068.55|2068.55|2069.07|2069.07|2066.51|2066.51|0
1592387100000|2020-06-17 09:45:00|2068.65|2068.65|2065.46|2065.46|2069.29|2069.29|2064.24|2064.24|0
1592387400000|2020-06-17 09:50:00|2065.51|2065.51|2063.78|2063.78|2065.51|2065.51|2063.16|2063.16|0
1592387700000|2020-06-17 09:55:00|2063.74|2063.74|2063.02|2063.02|2064.33|2064.33|2062.86|2062.86|0
1592388000000|2020-06-17 10:00:00|2063.43|2063.43|2062.95|2062.95|2063.86|2063.86|2062.05|2062.05|0
1592388300000|2020-06-17 10:05:00|2062.69|2062.69|2063.71|2063.71|2064.05|2064.05|2061.58|2061.58|0
1592388600000|2020-06-17 10:10:00|2063.62|2063.62|2064.89|2064.89|2066.14|2066.14|2063.62|2063.62|0
1592388900000|2020-06-17 10:15:00|2064.58|2064.58|2065.68|2065.68|2066.66|2066.66|2064.1|2064.1|0
1592389200000|2020-06-17 10:20:00|2065.52|2065.52|2068.16|2068.16|2068.18|2068.18|2064.86|2064.86|0
1592389500000|2020-06-17 10:25:00|2067.85|2067.85|2070.22|2070.22|2070.22|2070.22|2066.7|2066.7|0
1592389800000|2020-06-17 10:30:00|2070.33|2070.33|2071.02|2071.02|2072.35|2072.35|2070.33|2070.33|0
1592390100000|2020-06-17 10:35:00|2070.91|2070.91|2070.18|2070.18|2071.4|2071.4|2069.26|2069.26|0
1592390400000|2020-06-17 10:40:00|2070.13|2070.13|2068.87|2068.87|2070.24|2070.24|2067.71|2067.71|0
1592390700000|2020-06-17 10:45:00|2069.28|2069.28|2070.08|2070.08|2070.43|2070.43|2068.81|2068.81|0
1592391000000|2020-06-17 10:50:00|2070.28|2070.28|2068.98|2068.98|2070.31|2070.31|2068.48|2068.48|0
1592391300000|2020-06-17 10:55:00|2068.86|2068.86|2069.07|2069.07|2069.81|2069.81|2067.14|2067.14|0
1592391600000|2020-06-17 11:00:00|2069.24|2069.24|2068.97|2068.97|2069.74|2069.74|2066.39|2066.39|0
1592391900000|2020-06-17 11:05:00|2069.19|2069.19|2068.64|2068.64|2070.47|2070.47|2068.64|2068.64|0
1592392200000|2020-06-17 11:10:00|2069.05|2069.05|2070.06|2070.06|2070.53|2070.53|2068.75|2068.75|0
1592392500000|2020-06-17 11:15:00|2070.1|2070.1|2069.29|2069.29|2070.1|2070.1|2067.49|2067.49|0
1592392800000|2020-06-17 11:20:00|2069.43|2069.43|2069.86|2069.86|2070.46|2070.46|2069.07|2069.07|0
1592393100000|2020-06-17 11:25:00|2069.98|2069.98|2071.27|2071.27|2071.58|2071.58|2069.95|2069.95|0
1592393400000|2020-06-17 11:30:00|2071.4|2071.4|2072.37|2072.37|2072.44|2072.44|2070.97|2070.97|0
1592393700000|2020-06-17 11:35:00|2072.43|2072.43|2074.35|2074.35|2074.95|2074.95|2072.43|2072.43|0
1592394000000|2020-06-17 11:40:00|2074.27|2074.27|2072.48|2072.48|2075.04|2075.04|2072.48|2072.48|0
1592394300000|2020-06-17 11:45:00|2072.33|2072.33|2070.93|2070.93|2072.37|2072.37|2070.06|2070.06|0
1592394600000|2020-06-17 11:50:00|2071.03|2071.03|2070.75|2070.75|2071.78|2071.78|2070.69|2070.69|0
1592394900000|2020-06-17 11:55:00|2070.69|2070.69|2070.01|2070.01|2070.82|2070.82|2069.08|2069.08|0
1592395200000|2020-06-17 12:00:00|2070.23|2070.23|2072.37|2072.37|2072.39|2072.39|2069.47|2069.47|0
1592395500000|2020-06-17 12:05:00|2072.32|2072.32|2071.48|2071.48|2072.38|2072.38|2071.48|2071.48|0
1592395800000|2020-06-17 12:10:00|2071.59|2071.59|2071.45|2071.45|2072.34|2072.34|2071.08|2071.08|0
1592396100000|2020-06-17 12:15:00|2071.51|2071.51|2074.19|2074.19|2074.32|2074.32|2071.51|2071.51|0
1592396400000|2020-06-17 12:20:00|2074.15|2074.15|2074.97|2074.97|2076.03|2076.03|2073.16|2073.16|0
1592396700000|2020-06-17 12:25:00|2075.19|2075.19|2077.14|2077.14|2077.14|2077.14|2075.03|2075.03|0
1592397000000|2020-06-17 12:30:00|2077.22|2077.22|2082.03|2082.03|2082.03|2082.03|2076.77|2076.77|0
1592397300000|2020-06-17 12:35:00|2081.72|2081.72|2079.98|2079.98|2081.77|2081.77|2078.22|2078.22|0
1592397600000|2020-06-17 12:40:00|2080.06|2080.06|2079.32|2079.32|2081.65|2081.65|2079.24|2079.24|0
1592397900000|2020-06-17 12:45:00|2079.4|2079.4|2080.02|2080.02|2080.54|2080.54|2078.31|2078.31|0
1592398200000|2020-06-17 12:50:00|2080.13|2080.13|2077.83|2077.83|2080.72|2080.72|2077.63|2077.63|0
1592398500000|2020-06-17 12:55:00|2077.7|2077.7|2080.13|2080.13|2080.66|2080.66|2077.09|2077.09|0
1592398800000|2020-06-17 13:00:00|2080.26|2080.26|2079.52|2079.52|2080.46|2080.46|2078.7|2078.7|0
1592399100000|2020-06-17 13:05:00|2079.32|2079.32|2071.42|2071.42|2079.32|2079.32|2071.32|2071.32|0
1592399400000|2020-06-17 13:10:00|2071.38|2071.38|2071.69|2071.69|2071.95|2071.95|2070.69|2070.69|0
1592399700000|2020-06-17 13:15:00|2071.47|2071.47|2070.31|2070.31|2071.47|2071.47|2069.54|2069.54|0
1592400000000|2020-06-17 13:20:00|2070.18|2070.18|2070.23|2070.23|2071.43|2071.43|2069.79|2069.79|0
1592400300000|2020-06-17 13:25:00|2070.13|2070.13|2071.3|2071.3|2072.09|2072.09|2069.96|2069.96|0
1592400600000|2020-06-17 13:30:00|2071.16|2071.16|2074.15|2074.15|2075.76|2075.76|2069.14|2069.14|0
1592400900000|2020-06-17 13:35:00|2074.05|2074.05|2071.62|2071.62|2075.35|2075.35|2071.24|2071.24|0
1592401200000|2020-06-17 13:40:00|2071.49|2071.49|2073.34|2073.34|2074.27|2074.27|2070.72|2070.72|0
1592401500000|2020-06-17 13:45:00|2073.59|2073.59|2073.19|2073.19|2073.77|2073.77|2071.72|2071.72|0
1592401800000|2020-06-17 13:50:00|2073.41|2073.41|2074.68|2074.68|2075.25|2075.25|2073.15|2073.15|0
1592402100000|2020-06-17 13:55:00|2074.48|2074.48|2069.35|2069.35|2074.48|2074.48|2068.1|2068.1|0
1592402400000|2020-06-17 14:00:00|2069.22|2069.22|2069.27|2069.27|2071.68|2071.68|2069.12|2069.12|0
1592402700000|2020-06-17 14:05:00|2069.46|2069.46|2069.99|2069.99|2072.09|2072.09|2068.84|2068.84|0
1592403000000|2020-06-17 14:10:00|2070.04|2070.04|2066.43|2066.43|2070.24|2070.24|2066.17|2066.17|0
1592403300000|2020-06-17 14:15:00|2066.48|2066.48|2060.16|2060.16|2069.29|2069.29|2059.95|2059.95|0
1592403600000|2020-06-17 14:20:00|2060.09|2060.09|2056.54|2056.54|2061.14|2061.14|2056.54|2056.54|0
1592403900000|2020-06-17 14:25:00|2056.43|2056.43|2056.41|2056.41|2059.75|2059.75|2055.58|2055.58|0
1592404200000|2020-06-17 14:30:00|2056.46|2056.46|2062.28|2062.28|2062.28|2062.28|2054.08|2054.08|0
1592404500000|2020-06-17 14:35:00|2062.17|2062.17|2067.78|2067.78|2067.86|2067.86|2061.36|2061.36|0
1592404800000|2020-06-17 14:40:00|2068|2068|2068.99|2068.99|2068.99|2068.99|2066|2066|0
1592405100000|2020-06-17 14:45:00|2069.04|2069.04|2070.71|2070.71|2071.29|2071.29|2068.9|2068.9|0
1592405400000|2020-06-17 14:50:00|2070.5|2070.5|2072.74|2072.74|2072.74|2072.74|2069.38|2069.38|0
1592405700000|2020-06-17 14:55:00|2072.79|2072.79|2073.67|2073.67|2074.38|2074.38|2072.79|2072.79|0
1592406000000|2020-06-17 15:00:00|2073.71|2073.71|2072.37|2072.37|2074.21|2074.21|2070.68|2070.68|0
1592406300000|2020-06-17 15:05:00|2072.33|2072.33|2072.19|2072.19|2072.78|2072.78|2071.37|2071.37|0
1592406600000|2020-06-17 15:10:00|2072.29|2072.29|2072.13|2072.13|2072.96|2072.96|2071|2071|0
1592406900000|2020-06-17 15:15:00|2072.18|2072.18|2073.72|2073.72|2074.59|2074.59|2071.58|2071.58|0
1592407200000|2020-06-17 15:20:00|2073.77|2073.77|2071.72|2071.72|2074.63|2074.63|2071.72|2071.72|0
1592407500000|2020-06-17 15:25:00|2071.63|2071.63|2073.1|2073.1|2074.34|2074.34|2070.2|2070.2|0
1592464500000|2020-06-18 07:15:00|2060.3|2060.3|2053.86|2053.86|2061.84|2061.84|2053.86|2053.86|0
1592464800000|2020-06-18 07:20:00|2053.97|2053.97|2045.57|2045.57|2057.28|2057.28|2044.32|2044.32|0
1592465100000|2020-06-18 07:25:00|2046.39|2046.39|2046.87|2046.87|2048.49|2048.49|2044.96|2044.96|0
1592465400000|2020-06-18 07:30:00|2047.08|2047.08|2045.26|2045.26|2047.85|2047.85|2045.26|2045.26|0
1592465700000|2020-06-18 07:35:00|2045.14|2045.14|2044.1|2044.1|2045.6|2045.6|2043.89|2043.89|0
1592466000000|2020-06-18 07:40:00|2044.47|2044.47|2049.9|2049.9|2050.1|2050.1|2044.46|2044.46|0
1592466300000|2020-06-18 07:45:00|2050|2050|2047.35|2047.35|2050.65|2050.65|2047.35|2047.35|0
1592466600000|2020-06-18 07:50:00|2047.1|2047.1|2049.26|2049.26|2049.26|2049.26|2046.89|2046.89|0
1592466900000|2020-06-18 07:55:00|2049.79|2049.79|2049.13|2049.13|2052.9|2052.9|2048.42|2048.42|0
1592467200000|2020-06-18 08:00:00|2049.32|2049.32|2044.06|2044.06|2049.36|2049.36|2043.75|2043.75|0
1592467500000|2020-06-18 08:05:00|2044.55|2044.55|2047.53|2047.53|2047.53|2047.53|2044.36|2044.36|0
1592467800000|2020-06-18 08:10:00|2047.76|2047.76|2051.07|2051.07|2051.14|2051.14|2047.65|2047.65|0
1592468100000|2020-06-18 08:15:00|2051.12|2051.12|2050.45|2050.45|2052.13|2052.13|2049.83|2049.83|0
1592468400000|2020-06-18 08:20:00|2050.14|2050.14|2050.92|2050.92|2051.79|2051.79|2049.91|2049.91|0
1592468700000|2020-06-18 08:25:00|2050.81|2050.81|2051.12|2051.12|2052.65|2052.65|2050.28|2050.28|0
1592469000000|2020-06-18 08:30:00|2051.17|2051.17|2054.31|2054.31|2054.31|2054.31|2049.01|2049.01|0
1592469300000|2020-06-18 08:35:00|2054.08|2054.08|2059.24|2059.24|2060.35|2060.35|2053.94|2053.94|0
1592469600000|2020-06-18 08:40:00|2059.28|2059.28|2058.74|2058.74|2060.23|2060.23|2057.19|2057.19|0
1592469900000|2020-06-18 08:45:00|2058.85|2058.85|2056.01|2056.01|2058.99|2058.99|2056|2056|0
1592470200000|2020-06-18 08:50:00|2056.14|2056.14|2057.53|2057.53|2057.6|2057.6|2055.08|2055.08|0
1592470500000|2020-06-18 08:55:00|2057.58|2057.58|2061.44|2061.44|2061.52|2061.52|2056.47|2056.47|0
1592470800000|2020-06-18 09:00:00|2061.54|2061.54|2057.42|2057.42|2062.33|2062.33|2057.42|2057.42|0
1592471100000|2020-06-18 09:05:00|2057|2057|2056.4|2056.4|2058.06|2058.06|2056.07|2056.07|0
1592471400000|2020-06-18 09:10:00|2056.65|2056.65|2056.64|2056.64|2056.98|2056.98|2055.83|2055.83|0
1592471700000|2020-06-18 09:15:00|2056.97|2056.97|2059.07|2059.07|2059.07|2059.07|2055.79|2055.79|0
1592472000000|2020-06-18 09:20:00|2059.36|2059.36|2059.78|2059.78|2060.43|2060.43|2058.95|2058.95|0
1592472300000|2020-06-18 09:25:00|2059.69|2059.69|2059.83|2059.83|2060.53|2060.53|2059.67|2059.67|0
1592472600000|2020-06-18 09:30:00|2059.5|2059.5|2056.31|2056.31|2064.13|2064.13|2056.31|2056.31|0
1592472900000|2020-06-18 09:35:00|2056.69|2056.69|2054.06|2054.06|2057.21|2057.21|2053.92|2053.92|0
1592473200000|2020-06-18 09:40:00|2054.17|2054.17|2052.52|2052.52|2054.41|2054.41|2052.52|2052.52|0
1592473500000|2020-06-18 09:45:00|2052.29|2052.29|2052.29|2052.29|2052.74|2052.74|2051.1|2051.1|0
1592473800000|2020-06-18 09:50:00|2052.17|2052.17|2051.44|2051.44|2053.13|2053.13|2051.44|2051.44|0
1592474100000|2020-06-18 09:55:00|2051.4|2051.4|2051.45|2051.45|2051.99|2051.99|2050.52|2050.52|0
1592474400000|2020-06-18 10:00:00|2051.4|2051.4|2047.59|2047.59|2051.4|2051.4|2046.3|2046.3|0
1592474700000|2020-06-18 10:05:00|2047.49|2047.49|2043.9|2043.9|2047.86|2047.86|2043.9|2043.9|0
1592475000000|2020-06-18 10:10:00|2043.39|2043.39|2043.09|2043.09|2043.5|2043.5|2040.83|2040.83|0
1592475300000|2020-06-18 10:15:00|2043.42|2043.42|2046.33|2046.33|2046.41|2046.41|2043.38|2043.38|0
1592475600000|2020-06-18 10:20:00|2046.2|2046.2|2044.37|2044.37|2046.42|2046.42|2044.37|2044.37|0
1592475900000|2020-06-18 10:25:00|2044.14|2044.14|2046.61|2046.61|2046.75|2046.75|2043.91|2043.91|0
1592476200000|2020-06-18 10:30:00|2046.79|2046.79|2045.27|2045.27|2047.32|2047.32|2045.27|2045.27|0
1592476500000|2020-06-18 10:35:00|2045.17|2045.17|2045.24|2045.24|2046.23|2046.23|2045.07|2045.07|0
1592476800000|2020-06-18 10:40:00|2045.14|2045.14|2045.88|2045.88|2046.29|2046.29|2045.03|2045.03|0
1592477100000|2020-06-18 10:45:00|2046.08|2046.08|2045.58|2045.58|2046.56|2046.56|2044.47|2044.47|0
1592477400000|2020-06-18 10:50:00|2045.75|2045.75|2042.41|2042.41|2046.38|2046.38|2042.41|2042.41|0
1592477700000|2020-06-18 10:55:00|2042.43|2042.43|2043.36|2043.36|2044.15|2044.15|2042.43|2042.43|0
1592478000000|2020-06-18 11:00:00|2043.39|2043.39|2038.74|2038.74|2046.52|2046.52|2037.79|2037.79|0
1592478300000|2020-06-18 11:05:00|2038.88|2038.88|2036.44|2036.44|2038.88|2038.88|2036.2|2036.2|0
1592478600000|2020-06-18 11:10:00|2036.33|2036.33|2031.88|2031.88|2036.33|2036.33|2031.88|2031.88|0
1592478900000|2020-06-18 11:15:00|2032.02|2032.02|2032.55|2032.55|2032.76|2032.76|2030.67|2030.67|0
1592479200000|2020-06-18 11:20:00|2032.33|2032.33|2031.03|2031.03|2032.33|2032.33|2029.94|2029.94|0
1592479500000|2020-06-18 11:25:00|2031.01|2031.01|2034.08|2034.08|2034.08|2034.08|2030.8|2030.8|0
1592479800000|2020-06-18 11:30:00|2034.21|2034.21|2032.62|2032.62|2034.56|2034.56|2032.62|2032.62|0
1592480100000|2020-06-18 11:35:00|2032.52|2032.52|2031.82|2031.82|2033.22|2033.22|2031.82|2031.82|0
1592480400000|2020-06-18 11:40:00|2031.61|2031.61|2031.46|2031.46|2031.61|2031.61|2031.45|2031.45|0
1592481300000|2020-06-18 11:55:00|2030.97|2030.97|2029.33|2029.33|2030.97|2030.97|2027.14|2027.14|0
1592481600000|2020-06-18 12:00:00|2029.21|2029.21|2028.24|2028.24|2029.21|2029.21|2027.88|2027.88|0
1592481900000|2020-06-18 12:05:00|2028.29|2028.29|2026.79|2026.79|2028.89|2028.89|2026.71|2026.71|0
1592482200000|2020-06-18 12:10:00|2026.9|2026.9|2025.56|2025.56|2026.9|2026.9|2025.21|2025.21|0
1592482500000|2020-06-18 12:15:00|2025.8|2025.8|2027.81|2027.81|2028.02|2028.02|2025.62|2025.62|0
1592482800000|2020-06-18 12:20:00|2027.93|2027.93|2030.37|2030.37|2030.37|2030.37|2027.89|2027.89|0
1592483100000|2020-06-18 12:25:00|2030.47|2030.47|2034.12|2034.12|2034.12|2034.12|2030.47|2030.47|0
1592483400000|2020-06-18 12:30:00|2034.02|2034.02|2030.82|2030.82|2035.45|2035.45|2029.79|2029.79|0
1592483700000|2020-06-18 12:35:00|2030.93|2030.93|2035.29|2035.29|2035.29|2035.29|2030.23|2030.23|0
1592484000000|2020-06-18 12:40:00|2035.39|2035.39|2037.23|2037.23|2037.78|2037.78|2035.24|2035.24|0
1592484300000|2020-06-18 12:45:00|2037.08|2037.08|2037.39|2037.39|2038.8|2038.8|2037.08|2037.08|0
1592484600000|2020-06-18 12:50:00|2037.25|2037.25|2038.69|2038.69|2039.25|2039.25|2037.03|2037.03|0
1592484900000|2020-06-18 12:55:00|2038.78|2038.78|2038.73|2038.73|2039.47|2039.47|2038.15|2038.15|0
1592485200000|2020-06-18 13:00:00|2038.81|2038.81|2038.6|2038.6|2039.67|2039.67|2038.07|2038.07|0
1592485500000|2020-06-18 13:05:00|2038.47|2038.47|2037.98|2037.98|2038.64|2038.64|2037.41|2037.41|0
1592485800000|2020-06-18 13:10:00|2038.03|2038.03|2036.73|2036.73|2038.19|2038.19|2036.73|2036.73|0
1592486100000|2020-06-18 13:15:00|2037.17|2037.17|2037.08|2037.08|2037.51|2037.51|2036.11|2036.11|0
1592486400000|2020-06-18 13:20:00|2037.2|2037.2|2036.32|2036.32|2037.27|2037.27|2035.42|2035.42|0
1592486700000|2020-06-18 13:25:00|2036.37|2036.37|2034.75|2034.75|2037.55|2037.55|2034.4|2034.4|0
1592487000000|2020-06-18 13:30:00|2034.63|2034.63|2031.75|2031.75|2034.63|2034.63|2031.45|2031.45|0
1592487300000|2020-06-18 13:35:00|2031.54|2031.54|2035.47|2035.47|2035.95|2035.95|2031|2031|0
1592487600000|2020-06-18 13:40:00|2035.38|2035.38|2039.32|2039.32|2039.88|2039.88|2035.26|2035.26|0
1592487900000|2020-06-18 13:45:00|2039.4|2039.4|2040.8|2040.8|2040.8|2040.8|2038.99|2038.99|0
1592488200000|2020-06-18 13:50:00|2040.91|2040.91|2041.07|2041.07|2042.83|2042.83|2040.69|2040.69|0
1592488500000|2020-06-18 13:55:00|2040.81|2040.81|2037.47|2037.47|2041.17|2041.17|2037.47|2037.47|0
1592488800000|2020-06-18 14:00:00|2037.62|2037.62|2041.25|2041.25|2041.29|2041.29|2037.21|2037.21|0
1592489100000|2020-06-18 14:05:00|2041.36|2041.36|2047.28|2047.28|2047.39|2047.39|2041.2|2041.2|0
1592489400000|2020-06-18 14:10:00|2047.38|2047.38|2049.32|2049.32|2049.45|2049.45|2046.69|2046.69|0
1592489700000|2020-06-18 14:15:00|2049.37|2049.37|2049.18|2049.18|2050.87|2050.87|2047.67|2047.67|0
1592490000000|2020-06-18 14:20:00|2049.31|2049.31|2045.47|2045.47|2049.86|2049.86|2044.6|2044.6|0
1592490300000|2020-06-18 14:25:00|2045.51|2045.51|2045.58|2045.58|2047.06|2047.06|2044.92|2044.92|0
1592490600000|2020-06-18 14:30:00|2045.96|2045.96|2045.56|2045.56|2047|2047|2041.29|2041.29|0
1592490900000|2020-06-18 14:35:00|2045.5|2045.5|2045.97|2045.97|2048.04|2048.04|2045.5|2045.5|0
1592491200000|2020-06-18 14:40:00|2045.85|2045.85|2045.99|2045.99|2046.6|2046.6|2043.77|2043.77|0
1592491500000|2020-06-18 14:45:00|2046.03|2046.03|2045|2045|2046.68|2046.68|2044.95|2044.95|0
1592491800000|2020-06-18 14:50:00|2045.12|2045.12|2044.33|2044.33|2045.72|2045.72|2044.16|2044.16|0
1592492100000|2020-06-18 14:55:00|2044.44|2044.44|2047.63|2047.63|2048.6|2048.6|2043.86|2043.86|0
1592492400000|2020-06-18 15:00:00|2047.5|2047.5|2050.8|2050.8|2050.99|2050.99|2047.5|2047.5|0
1592492700000|2020-06-18 15:05:00|2050.46|2050.46|2048.14|2048.14|2050.46|2050.46|2048.14|2048.14|0
1592493000000|2020-06-18 15:10:00|2048.25|2048.25|2048.55|2048.55|2048.91|2048.91|2047.63|2047.63|0
1592493300000|2020-06-18 15:15:00|2048.5|2048.5|2048.89|2048.89|2050.1|2050.1|2048.24|2048.24|0
1592493600000|2020-06-18 15:20:00|2048.85|2048.85|2046.11|2046.11|2048.85|2048.85|2045.32|2045.32|0
1592493900000|2020-06-18 15:25:00|2046.07|2046.07|2044|2044|2047.97|2047.97|2042.97|2042.97|0
1592550900000|2020-06-19 07:15:00|2046.04|2046.04|2045.38|2045.38|2047.71|2047.71|2043.73|2043.73|0
1592551200000|2020-06-19 07:20:00|2045.26|2045.26|2042.08|2042.08|2045.69|2045.69|2041.65|2041.65|0
1592551500000|2020-06-19 07:25:00|2041.75|2041.75|2042.49|2042.49|2043.38|2043.38|2041.14|2041.14|0
1592551800000|2020-06-19 07:30:00|2042.35|2042.35|2042.31|2042.31|2043.74|2043.74|2040.9|2040.9|0
1592552100000|2020-06-19 07:35:00|2042.6|2042.6|2044.51|2044.51|2044.77|2044.77|2042.58|2042.58|0
1592552400000|2020-06-19 07:40:00|2044.36|2044.36|2047.5|2047.5|2048.42|2048.42|2044.23|2044.23|0
1592552700000|2020-06-19 07:45:00|2047.4|2047.4|2045.92|2045.92|2049.37|2049.37|2045.77|2045.77|0
1592553000000|2020-06-19 07:50:00|2046.04|2046.04|2046.24|2046.24|2046.49|2046.49|2045.22|2045.22|0
1592553300000|2020-06-19 07:55:00|2046.2|2046.2|2049.29|2049.29|2049.41|2049.41|2044.95|2044.95|0
1592553600000|2020-06-19 08:00:00|2049.39|2049.39|2049.34|2049.34|2049.56|2049.56|2047.25|2047.25|0
1592553900000|2020-06-19 08:05:00|2049.3|2049.3|2047|2047|2049.3|2049.3|2046.72|2046.72|0
1592554200000|2020-06-19 08:10:00|2046.94|2046.94|2046.18|2046.18|2047.16|2047.16|2045.44|2045.44|0
1592554500000|2020-06-19 08:15:00|2046.08|2046.08|2048.92|2048.92|2048.92|2048.92|2045.95|2045.95|0
1592554800000|2020-06-19 08:20:00|2048.88|2048.88|2053.55|2053.55|2053.99|2053.99|2048.88|2048.88|0
1592555100000|2020-06-19 08:25:00|2053.68|2053.68|2054.47|2054.47|2054.55|2054.55|2053.58|2053.58|0
1592555400000|2020-06-19 08:30:00|2054.6|2054.6|2055.83|2055.83|2055.83|2055.83|2053.97|2053.97|0
1592555700000|2020-06-19 08:35:00|2056.14|2056.14|2054.64|2054.64|2056.34|2056.34|2054.6|2054.6|0
1592556000000|2020-06-19 08:40:00|2054.81|2054.81|2057.49|2057.49|2057.49|2057.49|2054.67|2054.67|0
1592556300000|2020-06-19 08:45:00|2057.7|2057.7|2059.85|2059.85|2060.08|2060.08|2057.68|2057.68|0
1592556600000|2020-06-19 08:50:00|2059.79|2059.79|2056.12|2056.12|2059.79|2059.79|2056.12|2056.12|0
1592556900000|2020-06-19 08:55:00|2055.74|2055.74|2053.47|2053.47|2056.06|2056.06|2053.47|2053.47|0
1592557200000|2020-06-19 09:00:00|2053.51|2053.51|2053.09|2053.09|2054.47|2054.47|2052.86|2052.86|0
1592557500000|2020-06-19 09:05:00|2053.33|2053.33|2054.02|2054.02|2054.02|2054.02|2052.37|2052.37|0
1592558100000|2020-06-19 09:15:00|2054.3|2054.3|2053.56|2053.56|2057.91|2057.91|2053.34|2053.34|0
1592558400000|2020-06-19 09:20:00|2053.5|2053.5|2055.25|2055.25|2055.46|2055.46|2053.03|2053.03|0
1592558700000|2020-06-19 09:25:00|2055.42|2055.42|2055.94|2055.94|2056.53|2056.53|2054.29|2054.29|0
1592559000000|2020-06-19 09:30:00|2055.89|2055.89|2057.44|2057.44|2057.78|2057.78|2055.41|2055.41|0
1592559300000|2020-06-19 09:35:00|2057.56|2057.56|2060.12|2060.12|2060.15|2060.15|2057.56|2057.56|0
1592559600000|2020-06-19 09:40:00|2060.23|2060.23|2058.34|2058.34|2060.58|2060.58|2058.03|2058.03|0
1592559900000|2020-06-19 09:45:00|2058.46|2058.46|2057.39|2057.39|2058.46|2058.46|2054.63|2054.63|0
1592560200000|2020-06-19 09:50:00|2057.59|2057.59|2062.75|2062.75|2064.78|2064.78|2056.92|2056.92|0
1592560500000|2020-06-19 09:55:00|2063.04|2063.04|2059.81|2059.81|2063.17|2063.17|2058.9|2058.9|0
1592560800000|2020-06-19 10:00:00|2059.91|2059.91|2057.51|2057.51|2059.91|2059.91|2056.36|2056.36|0
1592561100000|2020-06-19 10:05:00|2057.72|2057.72|2062.03|2062.03|2062.18|2062.18|2057.44|2057.44|0
1592561400000|2020-06-19 10:10:00|2061.99|2061.99|2061.83|2061.83|2062.66|2062.66|2061.63|2061.63|0
1592561700000|2020-06-19 10:15:00|2061.73|2061.73|2059.65|2059.65|2061.94|2061.94|2059.6|2059.6|0
1592562000000|2020-06-19 10:20:00|2059.9|2059.9|2059.78|2059.78|2060.63|2060.63|2059.14|2059.14|0
1592562300000|2020-06-19 10:25:00|2059.91|2059.91|2058.08|2058.08|2060.42|2060.42|2057.89|2057.89|0
1592562600000|2020-06-19 10:30:00|2058.03|2058.03|2059.64|2059.64|2059.64|2059.64|2058.03|2058.03|0
1592562900000|2020-06-19 10:35:00|2059.42|2059.42|2059.97|2059.97|2060.74|2060.74|2059.33|2059.33|0
1592563200000|2020-06-19 10:40:00|2059.75|2059.75|2058.9|2058.9|2059.83|2059.83|2058.86|2058.86|0
1592563500000|2020-06-19 10:45:00|2058.7|2058.7|2060.6|2060.6|2061.11|2061.11|2058.7|2058.7|0
1592563800000|2020-06-19 10:50:00|2060.65|2060.65|2058.19|2058.19|2060.87|2060.87|2058.19|2058.19|0
1592564100000|2020-06-19 10:55:00|2058.36|2058.36|2058.96|2058.96|2059.33|2059.33|2058.07|2058.07|0
1592564400000|2020-06-19 11:00:00|2058.92|2058.92|2061.85|2061.85|2063.64|2063.64|2058.92|2058.92|0
1592564700000|2020-06-19 11:05:00|2061.7|2061.7|2061.4|2061.4|2062.81|2062.81|2061.4|2061.4|0
1592565000000|2020-06-19 11:10:00|2061.27|2061.27|2061.36|2061.36|2061.48|2061.48|2060.09|2060.09|0
1592565300000|2020-06-19 11:15:00|2061.11|2061.11|2060.14|2060.14|2061.22|2061.22|2059.75|2059.75|0
1592565600000|2020-06-19 11:20:00|2060.26|2060.26|2059.61|2059.61|2060.36|2060.36|2059.29|2059.29|0
1592565900000|2020-06-19 11:25:00|2059.41|2059.41|2060.31|2060.31|2061.1|2061.1|2059.41|2059.41|0
1592566200000|2020-06-19 11:30:00|2060.2|2060.2|2062.35|2062.35|2062.35|2062.35|2060.09|2060.09|0
1592566500000|2020-06-19 11:35:00|2062.41|2062.41|2064.56|2064.56|2064.64|2064.64|2061.56|2061.56|0
1592566800000|2020-06-19 11:40:00|2064.68|2064.68|2064.53|2064.53|2064.85|2064.85|2064.01|2064.01|0
1592567100000|2020-06-19 11:45:00|2064.67|2064.67|2066.14|2066.14|2066.14|2066.14|2064.67|2064.67|0
1592567400000|2020-06-19 11:50:00|2066.18|2066.18|2065.99|2065.99|2066.34|2066.34|2064.95|2064.95|0
1592567700000|2020-06-19 11:55:00|2066.09|2066.09|2067.73|2067.73|2068.22|2068.22|2065.9|2065.9|0
1592568000000|2020-06-19 12:00:00|2067.63|2067.63|2068.14|2068.14|2068.89|2068.89|2067.54|2067.54|0
1592568300000|2020-06-19 12:05:00|2068.18|2068.18|2069.63|2069.63|2070.64|2070.64|2067.3|2067.3|0
1592568600000|2020-06-19 12:10:00|2069.75|2069.75|2068.9|2068.9|2069.9|2069.9|2067.74|2067.74|0
1592568900000|2020-06-19 12:15:00|2068.35|2068.35|2067.86|2067.86|2068.61|2068.61|2067.62|2067.62|0
1592569200000|2020-06-19 12:20:00|2067.78|2067.78|2067.85|2067.85|2068.39|2068.39|2066.07|2066.07|0
1592569500000|2020-06-19 12:25:00|2067.8|2067.8|2069.43|2069.43|2069.8|2069.8|2067.72|2067.72|0
1592569800000|2020-06-19 12:30:00|2069.38|2069.38|2068.72|2068.72|2069.74|2069.74|2067.9|2067.9|0
1592570100000|2020-06-19 12:35:00|2068.76|2068.76|2067.99|2067.99|2069.53|2069.53|2067.99|2067.99|0
1592570400000|2020-06-19 12:40:00|2068.3|2068.3|2070.35|2070.35|2070.6|2070.6|2068.07|2068.07|0
1592570700000|2020-06-19 12:45:00|2070.42|2070.42|2071.36|2071.36|2071.93|2071.93|2070.2|2070.2|0
1592571000000|2020-06-19 12:50:00|2071.57|2071.57|2071.09|2071.09|2072.02|2072.02|2071.09|2071.09|0
1592571300000|2020-06-19 12:55:00|2071.2|2071.2|2070.33|2070.33|2071.22|2071.22|2069.71|2069.71|0
1592571600000|2020-06-19 13:00:00|2070.2|2070.2|2068.76|2068.76|2070.2|2070.2|2067.23|2067.23|0
1592571900000|2020-06-19 13:05:00|2068.72|2068.72|2068.17|2068.17|2070.46|2070.46|2067.74|2067.74|0
1592572200000|2020-06-19 13:10:00|2068.24|2068.24|2066.89|2066.89|2068.52|2068.52|2066.76|2066.76|0
1592572500000|2020-06-19 13:15:00|2066.86|2066.86|2066.82|2066.82|2066.95|2066.95|2065.55|2065.55|0
1592572800000|2020-06-19 13:20:00|2066.87|2066.87|2068.77|2068.77|2069.38|2069.38|2066.87|2066.87|0
1592573100000|2020-06-19 13:25:00|2068.65|2068.65|2071.81|2071.81|2071.81|2071.81|2068.37|2068.37|0
1592573400000|2020-06-19 13:30:00|2072.01|2072.01|2070.1|2070.1|2073.3|2073.3|2069.76|2069.76|0
1592573700000|2020-06-19 13:35:00|2069.97|2069.97|2068.65|2068.65|2069.97|2069.97|2067.98|2067.98|0
1592574000000|2020-06-19 13:40:00|2068.54|2068.54|2068.37|2068.37|2068.92|2068.92|2067.02|2067.02|0
1592574300000|2020-06-19 13:45:00|2068.47|2068.47|2072.37|2072.37|2072.37|2072.37|2067.01|2067.01|0
1592574600000|2020-06-19 13:50:00|2072.42|2072.42|2071.24|2071.24|2074.86|2074.86|2071.24|2071.24|0
1592574900000|2020-06-19 13:55:00|2071.11|2071.11|2065.48|2065.48|2071.11|2071.11|2065.35|2065.35|0
1592575200000|2020-06-19 14:00:00|2065.53|2065.53|2066.57|2066.57|2067.44|2067.44|2065.37|2065.37|0
1592575500000|2020-06-19 14:05:00|2066.7|2066.7|2066.79|2066.79|2068.09|2068.09|2066.61|2066.61|0
1592575800000|2020-06-19 14:10:00|2066.67|2066.67|2065.24|2065.24|2066.67|2066.67|2064.76|2064.76|0
1592576100000|2020-06-19 14:15:00|2065.37|2065.37|2067.41|2067.41|2067.43|2067.43|2065.37|2065.37|0
1592576400000|2020-06-19 14:20:00|2067.45|2067.45|2066.24|2066.24|2067.59|2067.59|2065.94|2065.94|0
1592576700000|2020-06-19 14:25:00|2066.18|2066.18|2065.19|2065.19|2066.71|2066.71|2064.49|2064.49|0
1592577000000|2020-06-19 14:30:00|2065.3|2065.3|2065|2065|2065.3|2065.3|2063.98|2063.98|0
1592577300000|2020-06-19 14:35:00|2064.96|2064.96|2065.67|2065.67|2067.19|2067.19|2064.91|2064.91|0
1592577600000|2020-06-19 14:40:00|2065.8|2065.8|2064.17|2064.17|2065.81|2065.81|2063.4|2063.4|0
1592577900000|2020-06-19 14:45:00|2064.07|2064.07|2064.72|2064.72|2064.74|2064.74|2062.73|2062.73|0
1592578200000|2020-06-19 14:50:00|2064.66|2064.66|2063.72|2063.72|2064.98|2064.98|2063.44|2063.44|0
1592578500000|2020-06-19 14:55:00|2063.85|2063.85|2062.79|2062.79|2064.14|2064.14|2062.06|2062.06|0
1592578800000|2020-06-19 15:00:00|2062.92|2062.92|2064.38|2064.38|2064.38|2064.38|2062.6|2062.6|0
1592579100000|2020-06-19 15:05:00|2064.46|2064.46|2063.93|2063.93|2065.24|2065.24|2063.71|2063.71|0
1592579400000|2020-06-19 15:10:00|2063.89|2063.89|2062.55|2062.55|2064.02|2064.02|2062.43|2062.43|0
1592579700000|2020-06-19 15:15:00|2062.61|2062.61|2059.7|2059.7|2062.71|2062.71|2059.41|2059.41|0
1592580000000|2020-06-19 15:20:00|2059.64|2059.64|2061.52|2061.52|2061.63|2061.63|2058.53|2058.53|0
1592580300000|2020-06-19 15:25:00|2061.54|2061.54|2061.62|2061.62|2063.58|2063.58|2060.49|2060.49|0
1592810100000|2020-06-22 07:15:00|2056.81|2056.81|2061.59|2061.59|2061.91|2061.91|2055.5|2055.5|0
1592810400000|2020-06-22 07:20:00|2062.1|2062.1|2065.82|2065.82|2065.82|2065.82|2061.86|2061.86|0
1592810700000|2020-06-22 07:25:00|2065.67|2065.67|2075.03|2075.03|2075.03|2075.03|2064.68|2064.68|0
1592811000000|2020-06-22 07:30:00|2074.9|2074.9|2082.98|2082.98|2084.17|2084.17|2074.9|2074.9|0
1592811300000|2020-06-22 07:35:00|2083.69|2083.69|2079.35|2079.35|2083.69|2083.69|2077.76|2077.76|0
1592811600000|2020-06-22 07:40:00|2079.48|2079.48|2072.45|2072.45|2079.48|2079.48|2072.45|2072.45|0
1592811900000|2020-06-22 07:45:00|2072.31|2072.31|2075.38|2075.38|2075.38|2075.38|2071.12|2071.12|0
1592812200000|2020-06-22 07:50:00|2075.43|2075.43|2076.5|2076.5|2077.28|2077.28|2074.26|2074.26|0
1592812500000|2020-06-22 07:55:00|2076.4|2076.4|2071.78|2071.78|2076.86|2076.86|2071.78|2071.78|0
1592812800000|2020-06-22 08:00:00|2071.83|2071.83|2068.02|2068.02|2071.91|2071.91|2067.55|2067.55|0
1592813100000|2020-06-22 08:05:00|2068.13|2068.13|2068.14|2068.14|2069.91|2069.91|2067.89|2067.89|0
1592813400000|2020-06-22 08:10:00|2068.18|2068.18|2067.12|2067.12|2068.18|2068.18|2065.73|2065.73|0
1592813700000|2020-06-22 08:15:00|2067.33|2067.33|2070.75|2070.75|2070.96|2070.96|2066.83|2066.83|0
1592814000000|2020-06-22 08:20:00|2070.65|2070.65|2071.52|2071.52|2073.86|2073.86|2069.71|2069.71|0
1592814300000|2020-06-22 08:25:00|2071.05|2071.05|2069.47|2069.47|2071.16|2071.16|2068.83|2068.83|0
1592814600000|2020-06-22 08:30:00|2069.36|2069.36|2071.72|2071.72|2072.38|2072.38|2069.36|2069.36|0
1592814900000|2020-06-22 08:35:00|2071.66|2071.66|2076.83|2076.83|2077.7|2077.7|2071.08|2071.08|0
1592815200000|2020-06-22 08:40:00|2077.77|2077.77|2076.78|2076.78|2079.05|2079.05|2076.78|2076.78|0
1592815500000|2020-06-22 08:45:00|2076.99|2076.99|2076.33|2076.33|2077.83|2077.83|2076.09|2076.09|0
1592815800000|2020-06-22 08:50:00|2075.39|2075.39|2074.7|2074.7|2075.39|2075.39|2072.95|2072.95|0
1592816100000|2020-06-22 08:55:00|2075.05|2075.05|2074.67|2074.67|2075.05|2075.05|2072.22|2072.22|0
1592816400000|2020-06-22 09:00:00|2074.79|2074.79|2077.34|2077.34|2077.58|2077.58|2074.16|2074.16|0
1592816700000|2020-06-22 09:05:00|2077.3|2077.3|2075.58|2075.58|2077.59|2077.59|2075.58|2075.58|0
1592817000000|2020-06-22 09:10:00|2075.48|2075.48|2073.71|2073.71|2075.48|2075.48|2072.45|2072.45|0
1592817300000|2020-06-22 09:15:00|2073.75|2073.75|2075.78|2075.78|2077.18|2077.18|2073.75|2073.75|0
1592817600000|2020-06-22 09:20:00|2075.73|2075.73|2078.95|2078.95|2078.95|2078.95|2075.46|2075.46|0
1592817900000|2020-06-22 09:25:00|2079.01|2079.01|2080.08|2080.08|2080.08|2080.08|2077.65|2077.65|0
1592818200000|2020-06-22 09:30:00|2080.04|2080.04|2079.79|2079.79|2080.89|2080.89|2079.62|2079.62|0
1592818500000|2020-06-22 09:35:00|2079.89|2079.89|2084.29|2084.29|2085.18|2085.18|2079.84|2079.84|0
1592818800000|2020-06-22 09:40:00|2084.08|2084.08|2082.31|2082.31|2084.55|2084.55|2081.97|2081.97|0
1592819100000|2020-06-22 09:45:00|2082.45|2082.45|2081.71|2081.71|2082.45|2082.45|2081.23|2081.23|0
1592819400000|2020-06-22 09:50:00|2081.76|2081.76|2084.58|2084.58|2084.58|2084.58|2081.07|2081.07|0
1592819700000|2020-06-22 09:55:00|2084.46|2084.46|2084.07|2084.07|2084.46|2084.46|2082.31|2082.31|0
1592820000000|2020-06-22 10:00:00|2083.65|2083.65|2084.67|2084.67|2084.72|2084.72|2083.55|2083.55|0
1592820300000|2020-06-22 10:05:00|2084.78|2084.78|2085.63|2085.63|2087.07|2087.07|2084.78|2084.78|0
1592820600000|2020-06-22 10:10:00|2085.55|2085.55|2082.97|2082.97|2085.87|2085.87|2082.97|2082.97|0
1592820900000|2020-06-22 10:15:00|2083.06|2083.06|2082.38|2082.38|2083.47|2083.47|2081.83|2081.83|0
1592821200000|2020-06-22 10:20:00|2082.43|2082.43|2082.02|2082.02|2082.61|2082.61|2081.89|2081.89|0
1592821500000|2020-06-22 10:25:00|2081.9|2081.9|2082.36|2082.36|2082.75|2082.75|2081.31|2081.31|0
1592821800000|2020-06-22 10:30:00|2082.23|2082.23|2084.32|2084.32|2084.97|2084.97|2082.23|2082.23|0
1592822100000|2020-06-22 10:35:00|2084.43|2084.43|2083.58|2083.58|2086.01|2086.01|2083.58|2083.58|0
1592822400000|2020-06-22 10:40:00|2083.48|2083.48|2086.38|2086.38|2086.38|2086.38|2083.35|2083.35|0
1592822700000|2020-06-22 10:45:00|2086.07|2086.07|2085.89|2085.89|2087.39|2087.39|2085.89|2085.89|0
1592823000000|2020-06-22 10:50:00|2085.97|2085.97|2083.86|2083.86|2086.06|2086.06|2083.86|2083.86|0
1592823300000|2020-06-22 10:55:00|2083.95|2083.95|2084.07|2084.07|2084.38|2084.38|2083.14|2083.14|0
1592823600000|2020-06-22 11:00:00|2083.88|2083.88|2083.77|2083.77|2086.39|2086.39|2083.34|2083.34|0
1592823900000|2020-06-22 11:05:00|2083.72|2083.72|2080.14|2080.14|2083.76|2083.76|2080.14|2080.14|0
1592824200000|2020-06-22 11:10:00|2080.09|2080.09|2079.65|2079.65|2081.31|2081.31|2078.46|2078.46|0
1592824500000|2020-06-22 11:15:00|2080|2080|2080.36|2080.36|2081.87|2081.87|2079.82|2079.82|0
1592824800000|2020-06-22 11:20:00|2080.22|2080.22|2075.05|2075.05|2080.22|2080.22|2075.05|2075.05|0
1592825100000|2020-06-22 11:25:00|2074.93|2074.93|2075.05|2075.05|2075.59|2075.59|2074.77|2074.77|0
1592825400000|2020-06-22 11:30:00|2074.99|2074.99|2076.14|2076.14|2076.14|2076.14|2074.88|2074.88|0
1592825700000|2020-06-22 11:35:00|2076.22|2076.22|2078.47|2078.47|2078.7|2078.7|2076.17|2076.17|0
1592826000000|2020-06-22 11:40:00|2078.57|2078.57|2079.49|2079.49|2079.99|2079.99|2078.55|2078.55|0
1592826300000|2020-06-22 11:45:00|2079.43|2079.43|2080.59|2080.59|2080.94|2080.94|2078.31|2078.31|0
1592826600000|2020-06-22 11:50:00|2080.48|2080.48|2082.08|2082.08|2082.82|2082.82|2080.47|2080.47|0
1592826900000|2020-06-22 11:55:00|2081.89|2081.89|2082.31|2082.31|2082.42|2082.42|2080.52|2080.52|0
1592827200000|2020-06-22 12:00:00|2082.27|2082.27|2083.77|2083.77|2084.06|2084.06|2082.17|2082.17|0
1592827500000|2020-06-22 12:05:00|2083.91|2083.91|2083.07|2083.07|2084.59|2084.59|2083.07|2083.07|0
1592827800000|2020-06-22 12:10:00|2082.98|2082.98|2079.88|2079.88|2083|2083|2079.75|2079.75|0
1592828100000|2020-06-22 12:15:00|2079.82|2079.82|2079.4|2079.4|2079.82|2079.82|2078.35|2078.35|0
1592828400000|2020-06-22 12:20:00|2079.27|2079.27|2078.28|2078.28|2079.8|2079.8|2078|2078|0
1592828700000|2020-06-22 12:25:00|2078.2|2078.2|2077.34|2077.34|2078.2|2078.2|2075.81|2075.81|0
1592829000000|2020-06-22 12:30:00|2077.22|2077.22|2076.64|2076.64|2077.59|2077.59|2076.46|2076.46|0
1592829300000|2020-06-22 12:35:00|2076.77|2076.77|2075|2075|2077.11|2077.11|2074.95|2074.95|0
1592829600000|2020-06-22 12:40:00|2074.95|2074.95|2073.02|2073.02|2075.04|2075.04|2072.2|2072.2|0
1592829900000|2020-06-22 12:45:00|2073.15|2073.15|2074.42|2074.42|2074.84|2074.84|2073.15|2073.15|0
1592830200000|2020-06-22 12:50:00|2074.48|2074.48|2073.53|2073.53|2074.89|2074.89|2073.09|2073.09|0
1592830500000|2020-06-22 12:55:00|2073.59|2073.59|2075.36|2075.36|2075.36|2075.36|2073.41|2073.41|0
1592830800000|2020-06-22 13:00:00|2075.51|2075.51|2078.85|2078.85|2079.58|2079.58|2075.51|2075.51|0
1592831100000|2020-06-22 13:05:00|2078.96|2078.96|2079.02|2079.02|2079.25|2079.25|2078.01|2078.01|0
1592831400000|2020-06-22 13:10:00|2079.08|2079.08|2077.73|2077.73|2079.16|2079.16|2077.18|2077.18|0
1592831700000|2020-06-22 13:15:00|2077.81|2077.81|2075.63|2075.63|2078.67|2078.67|2075.12|2075.12|0
1592832000000|2020-06-22 13:20:00|2075.74|2075.74|2077.79|2077.79|2078.13|2078.13|2075.74|2075.74|0
1592832300000|2020-06-22 13:25:00|2077.68|2077.68|2075.9|2075.9|2078.44|2078.44|2075.44|2075.44|0
1592832600000|2020-06-22 13:30:00|2075.69|2075.69|2067.1|2067.1|2075.69|2075.69|2066.22|2066.22|0
1592832900000|2020-06-22 13:35:00|2067.33|2067.33|2066.48|2066.48|2068.31|2068.31|2066.01|2066.01|0
1592833200000|2020-06-22 13:40:00|2066.36|2066.36|2068.16|2068.16|2068.16|2068.16|2065.33|2065.33|0
1592833500000|2020-06-22 13:45:00|2068.06|2068.06|2069.17|2069.17|2070.07|2070.07|2067.89|2067.89|0
1592833800000|2020-06-22 13:50:00|2069.13|2069.13|2068.64|2068.64|2070.6|2070.6|2067.56|2067.56|0
1592834100000|2020-06-22 13:55:00|2068.45|2068.45|2067.22|2067.22|2069.68|2069.68|2067.22|2067.22|0
1592834400000|2020-06-22 14:00:00|2067.26|2067.26|2068.46|2068.46|2068.74|2068.74|2066.2|2066.2|0
1592834700000|2020-06-22 14:05:00|2068.33|2068.33|2069.62|2069.62|2069.66|2069.66|2066.61|2066.61|0
1592835000000|2020-06-22 14:10:00|2069.51|2069.51|2069.81|2069.81|2071.21|2071.21|2068.93|2068.93|0
1592835300000|2020-06-22 14:15:00|2069.85|2069.85|2068.53|2068.53|2069.9|2069.9|2067.89|2067.89|0
1592835600000|2020-06-22 14:20:00|2068.66|2068.66|2069.23|2069.23|2069.9|2069.9|2067.81|2067.81|0
1592835900000|2020-06-22 14:25:00|2069.02|2069.02|2067.85|2067.85|2069.07|2069.07|2067.58|2067.58|0
1592836200000|2020-06-22 14:30:00|2067.79|2067.79|2066.12|2066.12|2067.79|2067.79|2066.12|2066.12|0
1592836500000|2020-06-22 14:35:00|2066.24|2066.24|2069.41|2069.41|2070.71|2070.71|2066.24|2066.24|0
1592836800000|2020-06-22 14:40:00|2069.12|2069.12|2070.32|2070.32|2070.4|2070.4|2068.73|2068.73|0
1592837100000|2020-06-22 14:45:00|2070.27|2070.27|2068.72|2068.72|2071.27|2071.27|2068.72|2068.72|0
1592837400000|2020-06-22 14:50:00|2068.77|2068.77|2069.35|2069.35|2071.08|2071.08|2068.77|2068.77|0
1592837700000|2020-06-22 14:55:00|2069.58|2069.58|2066.91|2066.91|2069.75|2069.75|2066.91|2066.91|0
1592838000000|2020-06-22 15:00:00|2066.95|2066.95|2070.4|2070.4|2070.46|2070.46|2066.4|2066.4|0
1592838300000|2020-06-22 15:05:00|2070.51|2070.51|2069.28|2069.28|2071.06|2071.06|2067.9|2067.9|0
1592838600000|2020-06-22 15:10:00|2069.23|2069.23|2070.92|2070.92|2070.92|2070.92|2068.03|2068.03|0
1592838900000|2020-06-22 15:15:00|2071.16|2071.16|2072.77|2072.77|2073.09|2073.09|2071.16|2071.16|0
1592839200000|2020-06-22 15:20:00|2072.72|2072.72|2071.63|2071.63|2073.16|2073.16|2071.17|2071.17|0
1592839500000|2020-06-22 15:25:00|2071.91|2071.91|2073.08|2073.08|2073.33|2073.33|2070.89|2070.89|0
1592896500000|2020-06-23 07:15:00|2100.22|2100.22|2108.05|2108.05|2109.11|2109.11|2100.17|2100.17|0
1592896800000|2020-06-23 07:20:00|2107.73|2107.73|2106.88|2106.88|2110.7|2110.7|2106.75|2106.75|0
1592897100000|2020-06-23 07:25:00|2106.98|2106.98|2108.89|2108.89|2109.75|2109.75|2105.95|2105.95|0
1592897400000|2020-06-23 07:30:00|2108.63|2108.63|2107.97|2107.97|2109.78|2109.78|2106.52|2106.52|0
1592897700000|2020-06-23 07:35:00|2108.44|2108.44|2107.82|2107.82|2109.32|2109.32|2106.91|2106.91|0
1592898000000|2020-06-23 07:40:00|2107.91|2107.91|2109.78|2109.78|2110.31|2110.31|2106.65|2106.65|0
1592898300000|2020-06-23 07:45:00|2109.52|2109.52|2104.3|2104.3|2109.57|2109.57|2103.9|2103.9|0
1592898600000|2020-06-23 07:50:00|2104.36|2104.36|2106.84|2106.84|2107.06|2107.06|2103.6|2103.6|0
1592898900000|2020-06-23 07:55:00|2106.8|2106.8|2109.58|2109.58|2111.02|2111.02|2106.8|2106.8|0
1592899200000|2020-06-23 08:00:00|2109.45|2109.45|2104.71|2104.71|2110.14|2110.14|2104.27|2104.27|0
1592899500000|2020-06-23 08:05:00|2105.18|2105.18|2103.09|2103.09|2106.61|2106.61|2103.09|2103.09|0
1592899800000|2020-06-23 08:10:00|2102.67|2102.67|2101.34|2101.34|2103.84|2103.84|2099.99|2099.99|0
1592900100000|2020-06-23 08:15:00|2101.4|2101.4|2099.54|2099.54|2102.45|2102.45|2099.5|2099.5|0
1592900400000|2020-06-23 08:20:00|2099.42|2099.42|2098.34|2098.34|2099.42|2099.42|2097.82|2097.82|0
1592900700000|2020-06-23 08:25:00|2098.7|2098.7|2102.58|2102.58|2103.14|2103.14|2098.7|2098.7|0
1592901000000|2020-06-23 08:30:00|2102.69|2102.69|2103.21|2103.21|2104.68|2104.68|2102.45|2102.45|0
1592901300000|2020-06-23 08:35:00|2103.34|2103.34|2104.11|2104.11|2104.48|2104.48|2103.3|2103.3|0
1592901600000|2020-06-23 08:40:00|2103.92|2103.92|2103.6|2103.6|2104.28|2104.28|2103.21|2103.21|0
1592901900000|2020-06-23 08:45:00|2103.77|2103.77|2102.92|2102.92|2104.28|2104.28|2101.91|2101.91|0
1592902200000|2020-06-23 08:50:00|2102.84|2102.84|2101.68|2101.68|2103.69|2103.69|2100.58|2100.58|0
1592902500000|2020-06-23 08:55:00|2101.78|2101.78|2099.12|2099.12|2101.78|2101.78|2099.07|2099.07|0
1592902800000|2020-06-23 09:00:00|2098.88|2098.88|2099.75|2099.75|2099.77|2099.77|2098.1|2098.1|0
1592903100000|2020-06-23 09:05:00|2099.88|2099.88|2099.83|2099.83|2100.42|2100.42|2099.58|2099.58|0
1592903400000|2020-06-23 09:10:00|2099.91|2099.91|2102.73|2102.73|2102.79|2102.79|2099.35|2099.35|0
1592903700000|2020-06-23 09:15:00|2102.86|2102.86|2103.53|2103.53|2104.16|2104.16|2102.86|2102.86|0
1592904000000|2020-06-23 09:20:00|2103.1|2103.1|2103.97|2103.97|2105.4|2105.4|2103.1|2103.1|0
1592904300000|2020-06-23 09:25:00|2104.1|2104.1|2104.72|2104.72|2104.8|2104.8|2103.03|2103.03|0
1592904600000|2020-06-23 09:30:00|2104.34|2104.34|2106.95|2106.95|2106.95|2106.95|2104.19|2104.19|0
1592904900000|2020-06-23 09:35:00|2107.2|2107.2|2108.28|2108.28|2108.4|2108.4|2106.88|2106.88|0
1592905200000|2020-06-23 09:40:00|2108.17|2108.17|2107.73|2107.73|2108.36|2108.36|2106.8|2106.8|0
1592905500000|2020-06-23 09:45:00|2107.69|2107.69|2109.05|2109.05|2109.42|2109.42|2107.12|2107.12|0
1592905800000|2020-06-23 09:50:00|2109|2109|2108.61|2108.61|2109.39|2109.39|2107.54|2107.54|0
1592906100000|2020-06-23 09:55:00|2108.55|2108.55|2108.69|2108.69|2109.74|2109.74|2108.48|2108.48|0
1592906400000|2020-06-23 10:00:00|2108.78|2108.78|2105.5|2105.5|2108.78|2108.78|2105.5|2105.5|0
1592906700000|2020-06-23 10:05:00|2105.36|2105.36|2106.81|2106.81|2107.15|2107.15|2105.36|2105.36|0
1592907000000|2020-06-23 10:10:00|2106.86|2106.86|2111.1|2111.1|2111.33|2111.33|2106.53|2106.53|0
1592907300000|2020-06-23 10:15:00|2112.27|2112.27|2113.43|2113.43|2113.79|2113.79|2112.25|2112.25|0
1592907600000|2020-06-23 10:20:00|2113.67|2113.67|2108.63|2108.63|2113.86|2113.86|2108.28|2108.28|0
1592907900000|2020-06-23 10:25:00|2108.68|2108.68|2109.53|2109.53|2109.79|2109.79|2107.88|2107.88|0
1592908200000|2020-06-23 10:30:00|2109.42|2109.42|2107.36|2107.36|2109.42|2109.42|2107.19|2107.19|0
1592908500000|2020-06-23 10:35:00|2107.48|2107.48|2107.3|2107.3|2107.52|2107.52|2106.66|2106.66|0
1592908800000|2020-06-23 10:40:00|2107.34|2107.34|2107.62|2107.62|2107.62|2107.62|2106.88|2106.88|0
1592909100000|2020-06-23 10:45:00|2107.86|2107.86|2108.36|2108.36|2108.66|2108.66|2107.52|2107.52|0
1592909400000|2020-06-23 10:50:00|2108.32|2108.32|2110.32|2110.32|2110.45|2110.45|2107.53|2107.53|0
1592909700000|2020-06-23 10:55:00|2110.27|2110.27|2110.15|2110.15|2110.27|2110.27|2108.91|2108.91|0
1592910000000|2020-06-23 11:00:00|2110.32|2110.32|2107.38|2107.38|2110.96|2110.96|2107.08|2107.08|0
1592910300000|2020-06-23 11:05:00|2107.32|2107.32|2106.46|2106.46|2107.32|2107.32|2106.18|2106.18|0
1592910600000|2020-06-23 11:10:00|2106.38|2106.38|2105.4|2105.4|2106.38|2106.38|2104.98|2104.98|0
1592910900000|2020-06-23 11:15:00|2105.29|2105.29|2109.43|2109.43|2109.93|2109.93|2105.03|2105.03|0
1592911200000|2020-06-23 11:20:00|2109.56|2109.56|2109.48|2109.48|2109.74|2109.74|2108.78|2108.78|0
1592911500000|2020-06-23 11:25:00|2109.16|2109.16|2110.49|2110.49|2111.43|2111.43|2109.16|2109.16|0
1592911800000|2020-06-23 11:30:00|2110.56|2110.56|2114.44|2114.44|2114.44|2114.44|2110.52|2110.52|0
1592912100000|2020-06-23 11:35:00|2114.39|2114.39|2115.34|2115.34|2115.35|2115.35|2114.31|2114.31|0
1592912400000|2020-06-23 11:40:00|2115.38|2115.38|2114.04|2114.04|2115.64|2115.64|2113.41|2113.41|0
1592912700000|2020-06-23 11:45:00|2114|2114|2114.29|2114.29|2115.74|2115.74|2114|2114|0
1592913000000|2020-06-23 11:50:00|2114.4|2114.4|2113.82|2113.82|2114.4|2114.4|2112.9|2112.9|0
1592913300000|2020-06-23 11:55:00|2113.87|2113.87|2115.38|2115.38|2115.43|2115.43|2113.87|2113.87|0
1592913600000|2020-06-23 12:00:00|2115.21|2115.21|2114.93|2114.93|2115.25|2115.25|2114.17|2114.17|0
1592913900000|2020-06-23 12:05:00|2115.06|2115.06|2115.23|2115.23|2115.45|2115.45|2113.66|2113.66|0
1592914200000|2020-06-23 12:10:00|2115.34|2115.34|2114.11|2114.11|2115.9|2115.9|2113.48|2113.48|0
1592914500000|2020-06-23 12:15:00|2114.26|2114.26|2112.98|2112.98|2114.36|2114.36|2111.99|2111.99|0
1592914800000|2020-06-23 12:20:00|2113.07|2113.07|2110.42|2110.42|2113.07|2113.07|2110.27|2110.27|0
1592915100000|2020-06-23 12:25:00|2110.54|2110.54|2112.31|2112.31|2112.31|2112.31|2110.45|2110.45|0
1592915400000|2020-06-23 12:30:00|2112.48|2112.48|2111.46|2111.46|2113.1|2113.1|2110.92|2110.92|0
1592915700000|2020-06-23 12:35:00|2111.51|2111.51|2110.88|2110.88|2112.2|2112.2|2110.61|2110.61|0
1592916000000|2020-06-23 12:40:00|2110.78|2110.78|2109.58|2109.58|2111.03|2111.03|2109.41|2109.41|0
1592916300000|2020-06-23 12:45:00|2110.05|2110.05|2111.17|2111.17|2111.17|2111.17|2109.83|2109.83|0
1592916600000|2020-06-23 12:50:00|2111.08|2111.08|2110.35|2110.35|2111.08|2111.08|2110.01|2110.01|0
1592916900000|2020-06-23 12:55:00|2110.24|2110.24|2112.14|2112.14|2113.19|2113.19|2110.21|2110.21|0
1592917200000|2020-06-23 13:00:00|2112.18|2112.18|2112.07|2112.07|2112.36|2112.36|2111.17|2111.17|0
1592917500000|2020-06-23 13:05:00|2111.99|2111.99|2111.03|2111.03|2112.49|2112.49|2110.9|2110.9|0
1592917800000|2020-06-23 13:10:00|2110.98|2110.98|2110.23|2110.23|2112.28|2112.28|2110.23|2110.23|0
1592918100000|2020-06-23 13:15:00|2110.44|2110.44|2108.63|2108.63|2110.62|2110.62|2108.61|2108.61|0
1592918400000|2020-06-23 13:20:00|2108.74|2108.74|2107.15|2107.15|2108.85|2108.85|2107.15|2107.15|0
1592918700000|2020-06-23 13:25:00|2107.03|2107.03|2106.25|2106.25|2107.03|2107.03|2104.7|2104.7|0
1592919000000|2020-06-23 13:30:00|2106.08|2106.08|2107.56|2107.56|2107.83|2107.83|2105.2|2105.2|0
1592919300000|2020-06-23 13:35:00|2107.67|2107.67|2111.23|2111.23|2111.25|2111.25|2107.23|2107.23|0
1592919600000|2020-06-23 13:40:00|2111.4|2111.4|2109.43|2109.43|2112.29|2112.29|2109.43|2109.43|0
1592919900000|2020-06-23 13:45:00|2109.3|2109.3|2112.36|2112.36|2112.78|2112.78|2108.96|2108.96|0
1592920200000|2020-06-23 13:50:00|2112.42|2112.42|2110.12|2110.12|2113.15|2113.15|2109.07|2109.07|0
1592920500000|2020-06-23 13:55:00|2110|2110|2109.61|2109.61|2110.67|2110.67|2108.88|2108.88|0
1592920800000|2020-06-23 14:00:00|2109.66|2109.66|2109.6|2109.6|2111.81|2111.81|2109.29|2109.29|0
1592921100000|2020-06-23 14:05:00|2109.55|2109.55|2108.19|2108.19|2110.07|2110.07|2106.26|2106.26|0
1592921400000|2020-06-23 14:10:00|2108.25|2108.25|2109.58|2109.58|2110.15|2110.15|2106.91|2106.91|0
1592921700000|2020-06-23 14:15:00|2109.69|2109.69|2112.22|2112.22|2112.46|2112.46|2109.58|2109.58|0
1592922000000|2020-06-23 14:20:00|2112.26|2112.26|2110.91|2110.91|2112.85|2112.85|2108.88|2108.88|0
1592922300000|2020-06-23 14:25:00|2110.79|2110.79|2111.59|2111.59|2111.71|2111.71|2110.52|2110.52|0
1592922600000|2020-06-23 14:30:00|2111.47|2111.47|2108.75|2108.75|2111.58|2111.58|2108.75|2108.75|0
1592922900000|2020-06-23 14:35:00|2108.89|2108.89|2109.88|2109.88|2110.11|2110.11|2108.42|2108.42|0
1592923200000|2020-06-23 14:40:00|2109.93|2109.93|2107.78|2107.78|2110.85|2110.85|2107.78|2107.78|0
1592923500000|2020-06-23 14:45:00|2107.83|2107.83|2105.73|2105.73|2107.83|2107.83|2103.11|2103.11|0
1592923800000|2020-06-23 14:50:00|2105.78|2105.78|2106.41|2106.41|2106.64|2106.64|2105.09|2105.09|0
1592924100000|2020-06-23 14:55:00|2106.28|2106.28|2105.36|2105.36|2107.17|2107.17|2105.36|2105.36|0
1592924400000|2020-06-23 15:00:00|2105.24|2105.24|2107.66|2107.66|2107.68|2107.68|2103.72|2103.72|0
1592924700000|2020-06-23 15:05:00|2107.53|2107.53|2108.03|2108.03|2108.94|2108.94|2107.32|2107.32|0
1592925000000|2020-06-23 15:10:00|2107.9|2107.9|2109.01|2109.01|2110.12|2110.12|2107.9|2107.9|0
1592925300000|2020-06-23 15:15:00|2108.97|2108.97|2110.98|2110.98|2112.98|2112.98|2108.64|2108.64|0
1592925600000|2020-06-23 15:20:00|2111.02|2111.02|2111.93|2111.93|2112.26|2112.26|2110.17|2110.17|0
1592925900000|2020-06-23 15:25:00|2111.99|2111.99|2110.06|2110.06|2112.46|2112.46|2109.94|2109.94|0
1592982900000|2020-06-24 07:15:00|2103.4|2103.4|2104.14|2104.14|2105.31|2105.31|2102.53|2102.53|0
1592983200000|2020-06-24 07:20:00|2104.28|2104.28|2102.85|2102.85|2105.84|2105.84|2102.58|2102.58|0
1592983500000|2020-06-24 07:25:00|2102.95|2102.95|2101.85|2101.85|2104.25|2104.25|2100.93|2100.93|0
1592983800000|2020-06-24 07:30:00|2102.19|2102.19|2103.15|2103.15|2105.01|2105.01|2101.59|2101.59|0
1592984100000|2020-06-24 07:35:00|2103.18|2103.18|2099.56|2099.56|2107.36|2107.36|2099.56|2099.56|0
1592984400000|2020-06-24 07:40:00|2099.51|2099.51|2095.28|2095.28|2099.88|2099.88|2095.11|2095.11|0
1592984700000|2020-06-24 07:45:00|2095.39|2095.39|2090.53|2090.53|2095.74|2095.74|2090.4|2090.4|0
1592985000000|2020-06-24 07:50:00|2090.49|2090.49|2088.65|2088.65|2090.49|2090.49|2085.34|2085.34|0
1592985300000|2020-06-24 07:55:00|2089|2089|2087.75|2087.75|2089.99|2089.99|2087.41|2087.41|0
1592985600000|2020-06-24 08:00:00|2087.89|2087.89|2088|2088|2090.17|2090.17|2085.39|2085.39|0
1592985900000|2020-06-24 08:05:00|2087.75|2087.75|2081.43|2081.43|2087.75|2087.75|2081.33|2081.33|0
1592986200000|2020-06-24 08:10:00|2081.47|2081.47|2083.1|2083.1|2083.5|2083.5|2079.9|2079.9|0
1592986500000|2020-06-24 08:15:00|2082.62|2082.62|2081.33|2081.33|2083.03|2083.03|2080.56|2080.56|0
1592986800000|2020-06-24 08:20:00|2081.01|2081.01|2077.96|2077.96|2081.01|2081.01|2076.09|2076.09|0
1592987100000|2020-06-24 08:25:00|2078.07|2078.07|2077.61|2077.61|2078.07|2078.07|2074.96|2074.96|0
1592987400000|2020-06-24 08:30:00|2077.18|2077.18|2078.24|2078.24|2078.71|2078.71|2074.92|2074.92|0
1592987700000|2020-06-24 08:35:00|2078.5|2078.5|2075.35|2075.35|2078.89|2078.89|2075.1|2075.1|0
1592988000000|2020-06-24 08:40:00|2075.3|2075.3|2072.86|2072.86|2076.14|2076.14|2072.75|2072.75|0
1592988300000|2020-06-24 08:45:00|2072.63|2072.63|2071.96|2071.96|2073.27|2073.27|2071.71|2071.71|0
1592988600000|2020-06-24 08:50:00|2071.69|2071.69|2073.49|2073.49|2074.62|2074.62|2071.69|2071.69|0
1592988900000|2020-06-24 08:55:00|2073.62|2073.62|2072.84|2072.84|2074.67|2074.67|2071.57|2071.57|0
1592989200000|2020-06-24 09:00:00|2072.72|2072.72|2072.8|2072.8|2074.43|2074.43|2072.3|2072.3|0
1592989500000|2020-06-24 09:05:00|2072.75|2072.75|2068.75|2068.75|2072.75|2072.75|2068.64|2068.64|0
1592989800000|2020-06-24 09:10:00|2068.86|2068.86|2060|2060|2068.86|2068.86|2059.76|2059.76|0
1592990100000|2020-06-24 09:15:00|2060.05|2060.05|2054.73|2054.73|2060.51|2060.51|2054.61|2054.61|0
1592990400000|2020-06-24 09:20:00|2054.66|2054.66|2051.78|2051.78|2054.66|2054.66|2051.43|2051.43|0
1592990700000|2020-06-24 09:25:00|2051.9|2051.9|2054.08|2054.08|2054.08|2054.08|2051.67|2051.67|0
1592991000000|2020-06-24 09:30:00|2053.97|2053.97|2056.63|2056.63|2056.66|2056.66|2053.29|2053.29|0
1592991300000|2020-06-24 09:35:00|2056.66|2056.66|2053.8|2053.8|2056.83|2056.83|2053.48|2053.48|0
1592991600000|2020-06-24 09:40:00|2053.93|2053.93|2055.59|2055.59|2056.49|2056.49|2053.64|2053.64|0
1592991900000|2020-06-24 09:45:00|2055.48|2055.48|2058.17|2058.17|2058.17|2058.17|2054.65|2054.65|0
1592992200000|2020-06-24 09:50:00|2058.09|2058.09|2056.45|2056.45|2058.79|2058.79|2056.45|2056.45|0
1592992500000|2020-06-24 09:55:00|2056.07|2056.07|2057.03|2057.03|2057.54|2057.54|2055.56|2055.56|0
1592992800000|2020-06-24 10:00:00|2057.09|2057.09|2057.29|2057.29|2058.27|2058.27|2056.5|2056.5|0
1592993100000|2020-06-24 10:05:00|2057.23|2057.23|2059.13|2059.13|2059.21|2059.21|2056.97|2056.97|0
1592993400000|2020-06-24 10:10:00|2058.92|2058.92|2059.9|2059.9|2059.9|2059.9|2058.3|2058.3|0
1592993700000|2020-06-24 10:15:00|2059.96|2059.96|2061.08|2061.08|2061.24|2061.24|2059.72|2059.72|0
1592994000000|2020-06-24 10:20:00|2061.19|2061.19|2060.52|2060.52|2064.27|2064.27|2060.4|2060.4|0
1592994300000|2020-06-24 10:25:00|2060.05|2060.05|2062.81|2062.81|2062.87|2062.87|2060.05|2060.05|0
1592994600000|2020-06-24 10:30:00|2062.7|2062.7|2063.56|2063.56|2064.58|2064.58|2062.7|2062.7|0
1592994900000|2020-06-24 10:35:00|2063.88|2063.88|2066.09|2066.09|2066.71|2066.71|2063.88|2063.88|0
1592995200000|2020-06-24 10:40:00|2065.98|2065.98|2064.34|2064.34|2066.27|2066.27|2063.88|2063.88|0
1592995500000|2020-06-24 10:45:00|2064.29|2064.29|2063.93|2063.93|2064.8|2064.8|2063.48|2063.48|0
1592995800000|2020-06-24 10:50:00|2063.68|2063.68|2063.7|2063.7|2063.96|2063.96|2062.44|2062.44|0
1592996100000|2020-06-24 10:55:00|2063.68|2063.68|2062.15|2062.15|2063.84|2063.84|2060.77|2060.77|0
1592996400000|2020-06-24 11:00:00|2063.1|2063.1|2062.08|2062.08|2064.5|2064.5|2061.84|2061.84|0
1592996700000|2020-06-24 11:05:00|2062.42|2062.42|2063.32|2063.32|2063.43|2063.43|2061.97|2061.97|0
1592997000000|2020-06-24 11:10:00|2063.44|2063.44|2066.17|2066.17|2066.39|2066.39|2063.44|2063.44|0
1592997300000|2020-06-24 11:15:00|2065.97|2065.97|2066.06|2066.06|2066.06|2066.06|2064.96|2064.96|0
1592997600000|2020-06-24 11:20:00|2066.17|2066.17|2065.49|2065.49|2066.42|2066.42|2065.4|2065.4|0
1592997900000|2020-06-24 11:25:00|2065.31|2065.31|2064.68|2064.68|2065.31|2065.31|2064.21|2064.21|0
1592998200000|2020-06-24 11:30:00|2064.63|2064.63|2065.04|2065.04|2065.18|2065.18|2064.55|2064.55|0
1592998500000|2020-06-24 11:35:00|2064.99|2064.99|2064.79|2064.79|2064.99|2064.99|2063.85|2063.85|0
1592998800000|2020-06-24 11:40:00|2064.6|2064.6|2064.45|2064.45|2065.06|2065.06|2063.87|2063.87|0
1592999100000|2020-06-24 11:45:00|2064.67|2064.67|2063.13|2063.13|2065.24|2065.24|2063.13|2063.13|0
1592999400000|2020-06-24 11:50:00|2062.99|2062.99|2063.16|2063.16|2064.97|2064.97|2062.58|2062.58|0
1592999700000|2020-06-24 11:55:00|2062.92|2062.92|2062.26|2062.26|2062.92|2062.92|2062.07|2062.07|0
1593000000000|2020-06-24 12:00:00|2062.22|2062.22|2063.75|2063.75|2064.3|2064.3|2061.66|2061.66|0
1593000300000|2020-06-24 12:05:00|2063.84|2063.84|2063.34|2063.34|2063.92|2063.92|2062.02|2062.02|0
1593000600000|2020-06-24 12:10:00|2063.4|2063.4|2065.09|2065.09|2065.09|2065.09|2062.89|2062.89|0
1593000900000|2020-06-24 12:15:00|2065.04|2065.04|2066.25|2066.25|2067.34|2067.34|2064.85|2064.85|0
1593001200000|2020-06-24 12:20:00|2066.2|2066.2|2064.05|2064.05|2066.3|2066.3|2064.01|2064.01|0
1593001500000|2020-06-24 12:25:00|2063.97|2063.97|2063.93|2063.93|2064.2|2064.2|2062.35|2062.35|0
1593001800000|2020-06-24 12:30:00|2063.8|2063.8|2060.94|2060.94|2063.8|2063.8|2060.36|2060.36|0
1593002100000|2020-06-24 12:35:00|2061.07|2061.07|2057.8|2057.8|2061.22|2061.22|2057.57|2057.57|0
1593002400000|2020-06-24 12:40:00|2057.91|2057.91|2058.21|2058.21|2058.21|2058.21|2057.37|2057.37|0
1593002700000|2020-06-24 12:45:00|2058.25|2058.25|2059.54|2059.54|2060.05|2060.05|2058.25|2058.25|0
1593003000000|2020-06-24 12:50:00|2059.69|2059.69|2062.14|2062.14|2062.14|2062.14|2059.69|2059.69|0
1593003300000|2020-06-24 12:55:00|2062.28|2062.28|2065.94|2065.94|2066.45|2066.45|2062.11|2062.11|0
1593003600000|2020-06-24 13:00:00|2065.85|2065.85|2065.99|2065.99|2067.75|2067.75|2065.46|2065.46|0
1593003900000|2020-06-24 13:05:00|2065.97|2065.97|2066.11|2066.11|2066.93|2066.93|2065.54|2065.54|0
1593004200000|2020-06-24 13:10:00|2066.06|2066.06|2066.57|2066.57|2068.08|2068.08|2066.06|2066.06|0
1593004500000|2020-06-24 13:15:00|2066.52|2066.52|2062.7|2062.7|2066.71|2066.71|2062.56|2062.56|0
1593004800000|2020-06-24 13:20:00|2062.65|2062.65|2062.71|2062.71|2064.34|2064.34|2062.6|2062.6|0
1593005100000|2020-06-24 13:25:00|2063.05|2063.05|2062.97|2062.97|2063.39|2063.39|2062.12|2062.12|0
1593005400000|2020-06-24 13:30:00|2062.92|2062.92|2061.64|2061.64|2063.48|2063.48|2060.6|2060.6|0
1593005700000|2020-06-24 13:35:00|2061.7|2061.7|2062.41|2062.41|2063.79|2063.79|2060.34|2060.34|0
1593006000000|2020-06-24 13:40:00|2062.39|2062.39|2062.09|2062.09|2062.77|2062.77|2061.14|2061.14|0
1593006300000|2020-06-24 13:45:00|2062.04|2062.04|2058.24|2058.24|2062.74|2062.74|2058.12|2058.12|0
1593006600000|2020-06-24 13:50:00|2058.12|2058.12|2055.88|2055.88|2058.12|2058.12|2054.85|2054.85|0
1593006900000|2020-06-24 13:55:00|2056|2056|2050.99|2050.99|2056.12|2056.12|2050.22|2050.22|0
1593007200000|2020-06-24 14:00:00|2051.08|2051.08|2050.1|2050.1|2051.75|2051.75|2050.05|2050.05|0
1593007500000|2020-06-24 14:05:00|2050.14|2050.14|2050.46|2050.46|2052.78|2052.78|2049.79|2049.79|0
1593007800000|2020-06-24 14:10:00|2050.38|2050.38|2053.64|2053.64|2054.72|2054.72|2050.28|2050.28|0
1593008100000|2020-06-24 14:15:00|2053.71|2053.71|2050.22|2050.22|2054.18|2054.18|2049.81|2049.81|0
1593008400000|2020-06-24 14:20:00|2050.14|2050.14|2050.98|2050.98|2050.98|2050.98|2048.9|2048.9|0
1593008700000|2020-06-24 14:25:00|2050.86|2050.86|2054.98|2054.98|2054.98|2054.98|2050.79|2050.79|0
1593009000000|2020-06-24 14:30:00|2054.84|2054.84|2052.03|2052.03|2055.15|2055.15|2052.03|2052.03|0
1593009300000|2020-06-24 14:35:00|2051.98|2051.98|2049.69|2049.69|2052.43|2052.43|2048.81|2048.81|0
1593009600000|2020-06-24 14:40:00|2049.74|2049.74|2051.55|2051.55|2051.79|2051.79|2049.24|2049.24|0
1593009900000|2020-06-24 14:45:00|2051.63|2051.63|2051.09|2051.09|2051.64|2051.64|2050.4|2050.4|0
1593010200000|2020-06-24 14:50:00|2051.1|2051.1|2050.71|2050.71|2053.03|2053.03|2049.7|2049.7|0
1593010500000|2020-06-24 14:55:00|2050.8|2050.8|2052.77|2052.77|2052.81|2052.81|2050.74|2050.74|0
1593010800000|2020-06-24 15:00:00|2052.89|2052.89|2051.94|2051.94|2053.55|2053.55|2051.35|2051.35|0
1593011100000|2020-06-24 15:05:00|2051.86|2051.86|2046.54|2046.54|2051.86|2051.86|2046.43|2046.43|0
1593011400000|2020-06-24 15:10:00|2046.66|2046.66|2042.84|2042.84|2046.79|2046.79|2042.8|2042.8|0
1593011700000|2020-06-24 15:15:00|2042.79|2042.79|2041.45|2041.45|2043.68|2043.68|2040.69|2040.69|0
1593012000000|2020-06-24 15:20:00|2041.4|2041.4|2042.37|2042.37|2042.96|2042.96|2041.12|2041.12|0
1593012300000|2020-06-24 15:25:00|2042.25|2042.25|2040.55|2040.55|2043.89|2043.89|2039.45|2039.45|0
1593069300000|2020-06-25 07:15:00|2006.37|2006.37|2005.82|2005.82|2008.69|2008.69|2004.47|2004.47|0
1593069600000|2020-06-25 07:20:00|2005.57|2005.57|2000|2000|2005.57|2005.57|1999.08|1999.08|0
1593069900000|2020-06-25 07:25:00|1999.79|1999.79|2003.04|2003.04|2003.48|2003.48|1997.15|1997.15|0
1593070200000|2020-06-25 07:30:00|2003.32|2003.32|2002.01|2002.01|2006.14|2006.14|2001.27|2001.27|0
1593070500000|2020-06-25 07:35:00|2001.96|2001.96|2005.96|2005.96|2006.58|2006.58|2001.96|2001.96|0
1593070800000|2020-06-25 07:40:00|2006.06|2006.06|2004.93|2004.93|2008.77|2008.77|2004.67|2004.67|0
1593071100000|2020-06-25 07:45:00|2005.1|2005.1|2005.5|2005.5|2008.01|2008.01|2005.05|2005.05|0
1593071400000|2020-06-25 07:50:00|2005.37|2005.37|2005.14|2005.14|2005.42|2005.42|2001.92|2001.92|0
1593071700000|2020-06-25 07:55:00|2005.41|2005.41|2008.98|2008.98|2008.98|2008.98|2004.94|2004.94|0
1593072000000|2020-06-25 08:00:00|2008.86|2008.86|2008.94|2008.94|2009.84|2009.84|2007.21|2007.21|0
1593072300000|2020-06-25 08:05:00|2009.02|2009.02|2013.64|2013.64|2014.67|2014.67|2008.02|2008.02|0
1593072600000|2020-06-25 08:10:00|2014.66|2014.66|2016.45|2016.45|2017.16|2017.16|2013.01|2013.01|0
1593072900000|2020-06-25 08:15:00|2016.34|2016.34|2023.45|2023.45|2023.45|2023.45|2016.34|2016.34|0
1593073200000|2020-06-25 08:20:00|2023.5|2023.5|2028.04|2028.04|2030.4|2030.4|2023.5|2023.5|0
1593073500000|2020-06-25 08:25:00|2028|2028|2023.65|2023.65|2028|2028|2023.65|2023.65|0
1593073800000|2020-06-25 08:30:00|2023.6|2023.6|2019.53|2019.53|2025.01|2025.01|2019.19|2019.19|0
1593074100000|2020-06-25 08:35:00|2019.39|2019.39|2019.71|2019.71|2020.31|2020.31|2018.49|2018.49|0
1593074400000|2020-06-25 08:40:00|2019.9|2019.9|2027.69|2027.69|2027.78|2027.78|2019.04|2019.04|0
1593074700000|2020-06-25 08:45:00|2027.16|2027.16|2026.12|2026.12|2027.5|2027.5|2025.93|2025.93|0
1593075000000|2020-06-25 08:50:00|2026.29|2026.29|2027.56|2027.56|2029.11|2029.11|2026.29|2026.29|0
1593075300000|2020-06-25 08:55:00|2027.35|2027.35|2024.56|2024.56|2027.46|2027.46|2023.88|2023.88|0
1593075600000|2020-06-25 09:00:00|2024.42|2024.42|2028.24|2028.24|2028.24|2028.24|2023.05|2023.05|0
1593075900000|2020-06-25 09:05:00|2028.39|2028.39|2028.92|2028.92|2029.62|2029.62|2026.8|2026.8|0
1593076200000|2020-06-25 09:10:00|2028.79|2028.79|2029.24|2029.24|2029.33|2029.33|2027.71|2027.71|0
1593076500000|2020-06-25 09:15:00|2029.27|2029.27|2029.95|2029.95|2031.21|2031.21|2029.27|2029.27|0
1593076800000|2020-06-25 09:20:00|2029.86|2029.86|2028.13|2028.13|2029.86|2029.86|2027.98|2027.98|0
1593077100000|2020-06-25 09:25:00|2028.22|2028.22|2029.61|2029.61|2029.61|2029.61|2027.85|2027.85|0
1593077400000|2020-06-25 09:30:00|2029.66|2029.66|2031.4|2031.4|2033.07|2033.07|2029.31|2029.31|0
1593077700000|2020-06-25 09:35:00|2031.31|2031.31|2031.04|2031.04|2031.31|2031.31|2028.65|2028.65|0
1593078000000|2020-06-25 09:40:00|2030.94|2030.94|2024.03|2024.03|2031.56|2031.56|2023.77|2023.77|0
1593078300000|2020-06-25 09:45:00|2024.09|2024.09|2027.36|2027.36|2027.69|2027.69|2023.55|2023.55|0
1593078600000|2020-06-25 09:50:00|2027.49|2027.49|2024.56|2024.56|2027.67|2027.67|2022.66|2022.66|0
1593078900000|2020-06-25 09:55:00|2024.66|2024.66|2024.98|2024.98|2026.67|2026.67|2024.66|2024.66|0
1593079200000|2020-06-25 10:00:00|2025.04|2025.04|2026.67|2026.67|2026.67|2026.67|2024.64|2024.64|0
1593079500000|2020-06-25 10:05:00|2026.53|2026.53|2023.09|2023.09|2026.53|2026.53|2022.45|2022.45|0
1593079800000|2020-06-25 10:10:00|2023.24|2023.24|2025.87|2025.87|2026.1|2026.1|2022.49|2022.49|0
1593080100000|2020-06-25 10:15:00|2025.55|2025.55|2021.84|2021.84|2025.55|2025.55|2021.84|2021.84|0
1593080400000|2020-06-25 10:20:00|2021.31|2021.31|2022.71|2022.71|2023.06|2023.06|2021.31|2021.31|0
1593080700000|2020-06-25 10:25:00|2022.81|2022.81|2026.01|2026.01|2026.14|2026.14|2022.81|2022.81|0
1593081000000|2020-06-25 10:30:00|2026.14|2026.14|2027.25|2027.25|2027.25|2027.25|2024.86|2024.86|0
1593081300000|2020-06-25 10:35:00|2027.01|2027.01|2025.84|2025.84|2027.01|2027.01|2025.52|2025.52|0
1593081600000|2020-06-25 10:40:00|2025.91|2025.91|2026.04|2026.04|2026.24|2026.24|2024.68|2024.68|0
1593081900000|2020-06-25 10:45:00|2026.19|2026.19|2025.1|2025.1|2026.56|2026.56|2023.59|2023.59|0
1593082200000|2020-06-25 10:50:00|2025.33|2025.33|2028.12|2028.12|2028.16|2028.16|2025.33|2025.33|0
1593082500000|2020-06-25 10:55:00|2028.01|2028.01|2028.47|2028.47|2030.11|2030.11|2028.01|2028.01|0
1593082800000|2020-06-25 11:00:00|2028.9|2028.9|2025.77|2025.77|2029.42|2029.42|2025.31|2025.31|0
1593083100000|2020-06-25 11:05:00|2025.64|2025.64|2023.5|2023.5|2026.1|2026.1|2023.24|2023.24|0
1593083400000|2020-06-25 11:10:00|2023.71|2023.71|2022.45|2022.45|2024.19|2024.19|2022.45|2022.45|0
1593083700000|2020-06-25 11:15:00|2022.54|2022.54|2020.25|2020.25|2022.64|2022.64|2020.15|2020.15|0
1593084000000|2020-06-25 11:20:00|2020.21|2020.21|2020.73|2020.73|2021.04|2021.04|2019.97|2019.97|0
1593084300000|2020-06-25 11:25:00|2020.79|2020.79|2022.99|2022.99|2023.11|2023.11|2020.79|2020.79|0
1593084600000|2020-06-25 11:30:00|2022.94|2022.94|2024.56|2024.56|2024.72|2024.72|2022.94|2022.94|0
1593084900000|2020-06-25 11:35:00|2024.46|2024.46|2024.99|2024.99|2025.12|2025.12|2024.46|2024.46|0
1593085200000|2020-06-25 11:40:00|2025.18|2025.18|2022.45|2022.45|2025.58|2025.58|2020.68|2020.68|0
1593085500000|2020-06-25 11:45:00|2022.22|2022.22|2022.42|2022.42|2022.42|2022.42|2021.49|2021.49|0
1593085800000|2020-06-25 11:50:00|2022.54|2022.54|2022.99|2022.99|2022.99|2022.99|2022.05|2022.05|0
1593086100000|2020-06-25 11:55:00|2022.88|2022.88|2022.61|2022.61|2022.91|2022.91|2021.65|2021.65|0
1593086400000|2020-06-25 12:00:00|2022.5|2022.5|2024.03|2024.03|2024.14|2024.14|2022.5|2022.5|0
1593086700000|2020-06-25 12:05:00|2024.15|2024.15|2024.23|2024.23|2024.34|2024.34|2023.48|2023.48|0
1593087000000|2020-06-25 12:10:00|2024.08|2024.08|2026.16|2026.16|2026.39|2026.39|2023.36|2023.36|0
1593087300000|2020-06-25 12:15:00|2026.05|2026.05|2028.44|2028.44|2029.44|2029.44|2026.05|2026.05|0
1593087600000|2020-06-25 12:20:00|2028.49|2028.49|2029.22|2029.22|2029.44|2029.44|2027.65|2027.65|0
1593087900000|2020-06-25 12:25:00|2029.11|2029.11|2029.41|2029.41|2029.43|2029.43|2028.48|2028.48|0
1593088200000|2020-06-25 12:30:00|2029.47|2029.47|2028.02|2028.02|2029.47|2029.47|2025.89|2025.89|0
1593088500000|2020-06-25 12:35:00|2028.06|2028.06|2031.15|2031.15|2032.51|2032.51|2028.06|2028.06|0
1593088800000|2020-06-25 12:40:00|2031.03|2031.03|2028.23|2028.23|2031.03|2031.03|2028.23|2028.23|0
1593089100000|2020-06-25 12:45:00|2028.12|2028.12|2029.8|2029.8|2029.91|2029.91|2026.44|2026.44|0
1593089400000|2020-06-25 12:50:00|2029.74|2029.74|2029.61|2029.61|2030.29|2030.29|2028.91|2028.91|0
1593089700000|2020-06-25 12:55:00|2029.73|2029.73|2029.21|2029.21|2030.77|2030.77|2028.65|2028.65|0
1593090000000|2020-06-25 13:00:00|2029.45|2029.45|2030.15|2030.15|2030.15|2030.15|2028.69|2028.69|0
1593090300000|2020-06-25 13:05:00|2030.2|2030.2|2030.89|2030.89|2031.24|2031.24|2030.06|2030.06|0
1593090600000|2020-06-25 13:10:00|2031.14|2031.14|2034.84|2034.84|2034.84|2034.84|2031.14|2031.14|0
1593090900000|2020-06-25 13:15:00|2034.65|2034.65|2035.71|2035.71|2036.03|2036.03|2034.61|2034.61|0
1593091200000|2020-06-25 13:20:00|2035.58|2035.58|2036.94|2036.94|2036.94|2036.94|2034.87|2034.87|0
1593091500000|2020-06-25 13:25:00|2036.77|2036.77|2036.01|2036.01|2037.2|2037.2|2034.9|2034.9|0
1593091800000|2020-06-25 13:30:00|2035.95|2035.95|2031.92|2031.92|2035.95|2035.95|2031.39|2031.39|0
1593092100000|2020-06-25 13:35:00|2031.97|2031.97|2035.04|2035.04|2035.17|2035.17|2031.53|2031.53|0
1593092400000|2020-06-25 13:40:00|2034.72|2034.72|2029.43|2029.43|2034.72|2034.72|2028.12|2028.12|0
1593092700000|2020-06-25 13:45:00|2029.56|2029.56|2027.88|2027.88|2031.67|2031.67|2026.91|2026.91|0
1593093000000|2020-06-25 13:50:00|2027.84|2027.84|2031.72|2031.72|2032.66|2032.66|2026.92|2026.92|0
1593093300000|2020-06-25 13:55:00|2031.68|2031.68|2030.16|2030.16|2032|2032|2028.85|2028.85|0
1593093600000|2020-06-25 14:00:00|2030.25|2030.25|2032.11|2032.11|2032.72|2032.72|2029.4|2029.4|0
1593093900000|2020-06-25 14:05:00|2032.16|2032.16|2031.86|2031.86|2032.87|2032.87|2031.21|2031.21|0
1593094200000|2020-06-25 14:10:00|2031.76|2031.76|2036.86|2036.86|2037.02|2037.02|2031.76|2031.76|0
1593094500000|2020-06-25 14:15:00|2036.81|2036.81|2036.57|2036.57|2037.2|2037.2|2035.35|2035.35|0
1593094800000|2020-06-25 14:20:00|2036.7|2036.7|2040.52|2040.52|2041.79|2041.79|2036.65|2036.65|0
1593095100000|2020-06-25 14:25:00|2040.57|2040.57|2045.85|2045.85|2046.2|2046.2|2040.33|2040.33|0
1593095400000|2020-06-25 14:30:00|2045.89|2045.89|2043.16|2043.16|2047.04|2047.04|2042.93|2042.93|0
1593095700000|2020-06-25 14:35:00|2043.05|2043.05|2043.57|2043.57|2044.11|2044.11|2042.35|2042.35|0
1593096000000|2020-06-25 14:40:00|2043.52|2043.52|2042.65|2042.65|2044.43|2044.43|2042.48|2042.48|0
1593096300000|2020-06-25 14:45:00|2042.42|2042.42|2041.87|2041.87|2045.31|2045.31|2041.71|2041.71|0
1593096600000|2020-06-25 14:50:00|2041.82|2041.82|2041.17|2041.17|2044.07|2044.07|2041.12|2041.12|0
1593096900000|2020-06-25 14:55:00|2041.11|2041.11|2041.98|2041.98|2042.87|2042.87|2040.28|2040.28|0
1593097200000|2020-06-25 15:00:00|2041.92|2041.92|2043.87|2043.87|2044.95|2044.95|2041.33|2041.33|0
1593097500000|2020-06-25 15:05:00|2043.82|2043.82|2042.35|2042.35|2043.82|2043.82|2042.04|2042.04|0
1593097800000|2020-06-25 15:10:00|2042.52|2042.52|2044.88|2044.88|2045.98|2045.98|2042.27|2042.27|0
1593098100000|2020-06-25 15:15:00|2044.78|2044.78|2048.24|2048.24|2048.37|2048.37|2043.6|2043.6|0
1593098400000|2020-06-25 15:20:00|2048.32|2048.32|2048.68|2048.68|2049.63|2049.63|2047.74|2047.74|0
1593098700000|2020-06-25 15:25:00|2048.74|2048.74|2047.24|2047.24|2049.57|2049.57|2046.44|2046.44|0
1593155700000|2020-06-26 07:15:00|2043.99|2043.99|2044.4|2044.4|2045.88|2045.88|2042.71|2042.71|0
1593156000000|2020-06-26 07:20:00|2044.19|2044.19|2040.86|2040.86|2044.4|2044.4|2038.69|2038.69|0
1593156300000|2020-06-26 07:25:00|2040.97|2040.97|2043.05|2043.05|2045.47|2045.47|2040.78|2040.78|0
1593156600000|2020-06-26 07:30:00|2043.09|2043.09|2045.79|2045.79|2045.98|2045.98|2042.5|2042.5|0
1593156900000|2020-06-26 07:35:00|2046.02|2046.02|2048.33|2048.33|2048.73|2048.73|2045.75|2045.75|0
1593157200000|2020-06-26 07:40:00|2048.46|2048.46|2052.56|2052.56|2052.56|2052.56|2048.28|2048.28|0
1593157500000|2020-06-26 07:45:00|2052.74|2052.74|2049.26|2049.26|2052.74|2052.74|2048.87|2048.87|0
1593157800000|2020-06-26 07:50:00|2049.3|2049.3|2047.43|2047.43|2049.51|2049.51|2047.3|2047.3|0
1593158100000|2020-06-26 07:55:00|2047.49|2047.49|2047.5|2047.5|2048.84|2048.84|2046.82|2046.82|0
1593158400000|2020-06-26 08:00:00|2047.88|2047.88|2041.36|2041.36|2048.16|2048.16|2041.36|2041.36|0
1593158700000|2020-06-26 08:05:00|2041.49|2041.49|2037.97|2037.97|2041.54|2041.54|2037.79|2037.79|0
1593159000000|2020-06-26 08:10:00|2038.19|2038.19|2040.22|2040.22|2040.62|2040.62|2037.9|2037.9|0
1593159300000|2020-06-26 08:15:00|2040.1|2040.1|2041.84|2041.84|2042.65|2042.65|2039.02|2039.02|0
1593159600000|2020-06-26 08:20:00|2042.07|2042.07|2041.22|2041.22|2043.17|2043.17|2041.15|2041.15|0
1593159900000|2020-06-26 08:25:00|2041.01|2041.01|2039.94|2039.94|2041.45|2041.45|2039.57|2039.57|0
1593160200000|2020-06-26 08:30:00|2039.84|2039.84|2039.36|2039.36|2040.58|2040.58|2039.2|2039.2|0
1593160500000|2020-06-26 08:35:00|2039.24|2039.24|2046.39|2046.39|2046.39|2046.39|2039|2039|0
1593160800000|2020-06-26 08:40:00|2046.31|2046.31|2044.85|2044.85|2046.31|2046.31|2044.4|2044.4|0
1593161100000|2020-06-26 08:45:00|2044.99|2044.99|2046.22|2046.22|2048.16|2048.16|2044.99|2044.99|0
1593161400000|2020-06-26 08:50:00|2046.1|2046.1|2046.53|2046.53|2046.53|2046.53|2044.93|2044.93|0
1593161700000|2020-06-26 08:55:00|2046.51|2046.51|2049.29|2049.29|2050|2050|2046.51|2046.51|0
1593162000000|2020-06-26 09:00:00|2049.37|2049.37|2049.77|2049.77|2050.34|2050.34|2049.04|2049.04|0
1593162300000|2020-06-26 09:05:00|2049.66|2049.66|2048.35|2048.35|2049.66|2049.66|2046.41|2046.41|0
1593162600000|2020-06-26 09:10:00|2048.49|2048.49|2052.23|2052.23|2052.86|2052.86|2048.49|2048.49|0
1593162900000|2020-06-26 09:15:00|2052.36|2052.36|2054.42|2054.42|2054.7|2054.7|2051.87|2051.87|0
1593163200000|2020-06-26 09:20:00|2054.55|2054.55|2056.66|2056.66|2057.21|2057.21|2053.43|2053.43|0
1593163500000|2020-06-26 09:25:00|2056.71|2056.71|2057|2057|2057.18|2057.18|2055.63|2055.63|0
1593163800000|2020-06-26 09:30:00|2057.22|2057.22|2062.36|2062.36|2062.36|2062.36|2057.22|2057.22|0
1593164100000|2020-06-26 09:35:00|2062.22|2062.22|2058.8|2058.8|2062.9|2062.9|2058.8|2058.8|0
1593164400000|2020-06-26 09:40:00|2058.68|2058.68|2056.49|2056.49|2059.07|2059.07|2056.49|2056.49|0
1593164700000|2020-06-26 09:45:00|2056.45|2056.45|2055.67|2055.67|2057.64|2057.64|2055.67|2055.67|0
1593165000000|2020-06-26 09:50:00|2055.6|2055.6|2056.97|2056.97|2056.97|2056.97|2055.38|2055.38|0
1593165300000|2020-06-26 09:55:00|2056.93|2056.93|2058.06|2058.06|2058.06|2058.06|2056.41|2056.41|0
1593165600000|2020-06-26 10:00:00|2058.2|2058.2|2058.98|2058.98|2059.66|2059.66|2057.2|2057.2|0
1593165900000|2020-06-26 10:05:00|2058.9|2058.9|2060.16|2060.16|2060.64|2060.64|2058.9|2058.9|0
1593166200000|2020-06-26 10:10:00|2060.34|2060.34|2059.97|2059.97|2060.74|2060.74|2059.51|2059.51|0
1593166500000|2020-06-26 10:15:00|2059.92|2059.92|2057.66|2057.66|2059.92|2059.92|2057.66|2057.66|0
1593166800000|2020-06-26 10:20:00|2057.61|2057.61|2054.93|2054.93|2057.61|2057.61|2054.76|2054.76|0
1593167100000|2020-06-26 10:25:00|2054.84|2054.84|2055.54|2055.54|2055.68|2055.68|2054.23|2054.23|0
1593167400000|2020-06-26 10:30:00|2055.58|2055.58|2057.43|2057.43|2057.75|2057.75|2055.1|2055.1|0
1593167700000|2020-06-26 10:35:00|2057.49|2057.49|2058.41|2058.41|2058.67|2058.67|2057.49|2057.49|0
1593168000000|2020-06-26 10:40:00|2058.48|2058.48|2058.15|2058.15|2059.36|2059.36|2057.86|2057.86|0
1593168300000|2020-06-26 10:45:00|2058.2|2058.2|2058.78|2058.78|2059.24|2059.24|2058.02|2058.02|0
1593168600000|2020-06-26 10:50:00|2058.88|2058.88|2060.44|2060.44|2060.85|2060.85|2058.69|2058.69|0
1593168900000|2020-06-26 10:55:00|2060.36|2060.36|2062.27|2062.27|2062.5|2062.5|2060.31|2060.31|0
1593169200000|2020-06-26 11:00:00|2062.07|2062.07|2064.64|2064.64|2065.05|2065.05|2062.07|2062.07|0
1593169500000|2020-06-26 11:05:00|2064.81|2064.81|2065.9|2065.9|2067.28|2067.28|2064.81|2064.81|0
1593169800000|2020-06-26 11:10:00|2065.94|2065.94|2063.94|2063.94|2065.95|2065.95|2063.88|2063.88|0
1593170100000|2020-06-26 11:15:00|2063.9|2063.9|2063.68|2063.68|2063.93|2063.93|2062.68|2062.68|0
1593170400000|2020-06-26 11:20:00|2063.66|2063.66|2064.83|2064.83|2065.39|2065.39|2063.59|2063.59|0
1593170700000|2020-06-26 11:25:00|2064.97|2064.97|2064.41|2064.41|2065.24|2065.24|2063.33|2063.33|0
1593171000000|2020-06-26 11:30:00|2064.6|2064.6|2063.5|2063.5|2064.69|2064.69|2063.5|2063.5|0
1593171300000|2020-06-26 11:35:00|2063.57|2063.57|2064.08|2064.08|2064.38|2064.38|2063.5|2063.5|0
1593171600000|2020-06-26 11:40:00|2064.16|2064.16|2064.43|2064.43|2064.7|2064.7|2063.41|2063.41|0
1593171900000|2020-06-26 11:45:00|2064.24|2064.24|2065.3|2065.3|2065.3|2065.3|2063.53|2063.53|0
1593172200000|2020-06-26 11:50:00|2065.25|2065.25|2063.42|2063.42|2065.25|2065.25|2063.37|2063.37|0
1593172500000|2020-06-26 11:55:00|2063.37|2063.37|2060.13|2060.13|2063.37|2063.37|2060.13|2060.13|0
1593172800000|2020-06-26 12:00:00|2060.24|2060.24|2061.26|2061.26|2061.83|2061.83|2059.91|2059.91|0
1593173100000|2020-06-26 12:05:00|2061.17|2061.17|2060|2060|2061.53|2061.53|2060|2060|0
1593173400000|2020-06-26 12:10:00|2059.85|2059.85|2056.27|2056.27|2060.32|2060.32|2056.01|2056.01|0
1593173700000|2020-06-26 12:15:00|2056.13|2056.13|2057.12|2057.12|2057.22|2057.22|2055.87|2055.87|0
1593174000000|2020-06-26 12:20:00|2057.13|2057.13|2057.24|2057.24|2057.83|2057.83|2057.1|2057.1|0
1593174300000|2020-06-26 12:25:00|2057.18|2057.18|2059.86|2059.86|2060.24|2060.24|2057.18|2057.18|0
1593174600000|2020-06-26 12:30:00|2059.91|2059.91|2062.56|2062.56|2062.78|2062.78|2059.71|2059.71|0
1593174900000|2020-06-26 12:35:00|2062.2|2062.2|2059.86|2059.86|2062.31|2062.31|2059.82|2059.82|0
1593175200000|2020-06-26 12:40:00|2059.82|2059.82|2060.54|2060.54|2061.07|2061.07|2059.82|2059.82|0
1593175500000|2020-06-26 12:45:00|2060.75|2060.75|2061.32|2061.32|2061.53|2061.53|2060.69|2060.69|0
1593175800000|2020-06-26 12:50:00|2061.22|2061.22|2059.77|2059.77|2062.01|2062.01|2059.77|2059.77|0
1593176100000|2020-06-26 12:55:00|2059.7|2059.7|2057.73|2057.73|2059.98|2059.98|2057.1|2057.1|0
1593176400000|2020-06-26 13:00:00|2057.92|2057.92|2058.52|2058.52|2058.52|2058.52|2056.49|2056.49|0
1593176700000|2020-06-26 13:05:00|2058.96|2058.96|2060.9|2060.9|2061.3|2061.3|2058.96|2058.96|0
1593177000000|2020-06-26 13:10:00|2061.11|2061.11|2061.43|2061.43|2061.47|2061.47|2060.32|2060.32|0
1593177300000|2020-06-26 13:15:00|2061.38|2061.38|2060.32|2060.32|2061.64|2061.64|2060.19|2060.19|0
1593177600000|2020-06-26 13:20:00|2060.27|2060.27|2060.42|2060.42|2060.77|2060.77|2059.21|2059.21|0
1593177900000|2020-06-26 13:25:00|2060.29|2060.29|2059.15|2059.15|2060.56|2060.56|2058.93|2058.93|0
1593178200000|2020-06-26 13:30:00|2059.02|2059.02|2059.98|2059.98|2061.88|2061.88|2058.21|2058.21|0
1593178500000|2020-06-26 13:35:00|2060.03|2060.03|2060.14|2060.14|2061.67|2061.67|2059.27|2059.27|0
1593178800000|2020-06-26 13:40:00|2060.1|2060.1|2056.29|2056.29|2060.28|2060.28|2056.14|2056.14|0
1593179100000|2020-06-26 13:45:00|2056.18|2056.18|2056.6|2056.6|2056.93|2056.93|2055.24|2055.24|0
1593179400000|2020-06-26 13:50:00|2056.79|2056.79|2056.19|2056.19|2057.05|2057.05|2053.67|2053.67|0
1593179700000|2020-06-26 13:55:00|2056.24|2056.24|2054.4|2054.4|2056.43|2056.43|2052.67|2052.67|0
1593180000000|2020-06-26 14:00:00|2054.35|2054.35|2049.71|2049.71|2054.5|2054.5|2049.39|2049.39|0
1593180300000|2020-06-26 14:05:00|2049.66|2049.66|2051.13|2051.13|2051.5|2051.5|2049.19|2049.19|0
1593180600000|2020-06-26 14:10:00|2051.2|2051.2|2050.88|2050.88|2051.23|2051.23|2049.78|2049.78|0
1593180900000|2020-06-26 14:15:00|2050.78|2050.78|2047.04|2047.04|2050.81|2050.81|2045.87|2045.87|0
1593181200000|2020-06-26 14:20:00|2046.85|2046.85|2042.34|2042.34|2046.85|2046.85|2041.58|2041.58|0
1593181500000|2020-06-26 14:25:00|2042.46|2042.46|2045.86|2045.86|2045.86|2045.86|2042.46|2042.46|0
1593181800000|2020-06-26 14:30:00|2046.07|2046.07|2046.58|2046.58|2050.4|2050.4|2045.79|2045.79|0
1593182100000|2020-06-26 14:35:00|2046.33|2046.33|2044.71|2044.71|2047.09|2047.09|2043.22|2043.22|0
1593182400000|2020-06-26 14:40:00|2044.65|2044.65|2048.74|2048.74|2048.74|2048.74|2043.88|2043.88|0
1593182700000|2020-06-26 14:45:00|2048.45|2048.45|2046.91|2046.91|2049.25|2049.25|2046.78|2046.78|0
1593183000000|2020-06-26 14:50:00|2047.02|2047.02|2046.54|2046.54|2047.89|2047.89|2044.37|2044.37|0
1593183300000|2020-06-26 14:55:00|2046.59|2046.59|2047.64|2047.64|2049.49|2049.49|2046.05|2046.05|0
1593183600000|2020-06-26 15:00:00|2047.59|2047.59|2049.1|2049.1|2049.1|2049.1|2047.04|2047.04|0
1593183900000|2020-06-26 15:05:00|2049.05|2049.05|2046.26|2046.26|2049.16|2049.16|2046.13|2046.13|0
1593184200000|2020-06-26 15:10:00|2046.21|2046.21|2046.67|2046.67|2047.75|2047.75|2045.35|2045.35|0
1593184500000|2020-06-26 15:15:00|2046.72|2046.72|2047.86|2047.86|2047.96|2047.96|2045.86|2045.86|0
1593184800000|2020-06-26 15:20:00|2047.76|2047.76|2050.07|2050.07|2050.15|2050.15|2047.61|2047.61|0
1593185100000|2020-06-26 15:25:00|2049.94|2049.94|2050.36|2050.36|2051.19|2051.19|2048.94|2048.94|0
1593414900000|2020-06-29 07:15:00|2066.28|2066.28|2067.57|2067.57|2069.91|2069.91|2066.12|2066.12|0
1593415200000|2020-06-29 07:20:00|2067.32|2067.32|2074.7|2074.7|2075.22|2075.22|2067.25|2067.25|0
1593415500000|2020-06-29 07:25:00|2074.62|2074.62|2067.97|2067.97|2075.09|2075.09|2067.59|2067.59|0
1593415800000|2020-06-29 07:30:00|2067.71|2067.71|2065.11|2065.11|2068.53|2068.53|2062.82|2062.82|0
1593416100000|2020-06-29 07:35:00|2065.24|2065.24|2066.18|2066.18|2068.39|2068.39|2064.92|2064.92|0
1593416400000|2020-06-29 07:40:00|2066.5|2066.5|2061.77|2061.77|2066.5|2066.5|2061.42|2061.42|0
1593416700000|2020-06-29 07:45:00|2061.96|2061.96|2056.31|2056.31|2061.96|2061.96|2056.3|2056.3|0
1593417000000|2020-06-29 07:50:00|2056.41|2056.41|2057.43|2057.43|2057.44|2057.44|2054.95|2054.95|0
1593417300000|2020-06-29 07:55:00|2057.47|2057.47|2058.47|2058.47|2060.28|2060.28|2057.22|2057.22|0
1593417600000|2020-06-29 08:00:00|2058.34|2058.34|2055.5|2055.5|2059.14|2059.14|2055.39|2055.39|0
1593417900000|2020-06-29 08:05:00|2055.64|2055.64|2053.04|2053.04|2056.67|2056.67|2052.45|2052.45|0
1593418200000|2020-06-29 08:10:00|2052.81|2052.81|2045.32|2045.32|2053.96|2053.96|2045.13|2045.13|0
1593418500000|2020-06-29 08:15:00|2045.26|2045.26|2050.12|2050.12|2050.47|2050.47|2045.26|2045.26|0
1593418800000|2020-06-29 08:20:00|2049.8|2049.8|2050.07|2050.07|2050.07|2050.07|2048.16|2048.16|0
1593419100000|2020-06-29 08:25:00|2050.21|2050.21|2053.39|2053.39|2054.23|2054.23|2050.21|2050.21|0
1593419400000|2020-06-29 08:30:00|2053.43|2053.43|2051.36|2051.36|2054.24|2054.24|2051.36|2051.36|0
1593419700000|2020-06-29 08:35:00|2051.13|2051.13|2051.27|2051.27|2051.72|2051.72|2049.92|2049.92|0
1593420000000|2020-06-29 08:40:00|2051.17|2051.17|2057.19|2057.19|2057.28|2057.28|2051.02|2051.02|0
1593420300000|2020-06-29 08:45:00|2057.32|2057.32|2058.47|2058.47|2058.9|2058.9|2057.14|2057.14|0
1593420600000|2020-06-29 08:50:00|2058.6|2058.6|2059.37|2059.37|2059.9|2059.9|2058.44|2058.44|0
1593420900000|2020-06-29 08:55:00|2059.32|2059.32|2062.83|2062.83|2062.83|2062.83|2057.57|2057.57|0
1593421200000|2020-06-29 09:00:00|2062.73|2062.73|2061.36|2061.36|2062.81|2062.81|2060.98|2060.98|0
1593421500000|2020-06-29 09:05:00|2061.48|2061.48|2060.71|2060.71|2063.17|2063.17|2059.91|2059.91|0
1593421800000|2020-06-29 09:10:00|2060.77|2060.77|2062.38|2062.38|2064.29|2064.29|2060.77|2060.77|0
1593422100000|2020-06-29 09:15:00|2062.32|2062.32|2065.01|2065.01|2065.09|2065.09|2062.11|2062.11|0
1593422400000|2020-06-29 09:20:00|2065.07|2065.07|2064.61|2064.61|2065.95|2065.95|2064.1|2064.1|0
1593422700000|2020-06-29 09:25:00|2064.69|2064.69|2061.45|2061.45|2064.9|2064.9|2061.03|2061.03|0
1593423000000|2020-06-29 09:30:00|2060.83|2060.83|2062.19|2062.19|2062.25|2062.25|2057.44|2057.44|0
1593423300000|2020-06-29 09:35:00|2062.14|2062.14|2063.19|2063.19|2063.81|2063.81|2062.05|2062.05|0
1593423600000|2020-06-29 09:40:00|2063.44|2063.44|2066.6|2066.6|2068.17|2068.17|2063.38|2063.38|0
1593423900000|2020-06-29 09:45:00|2066.64|2066.64|2063.98|2063.98|2066.64|2066.64|2063.98|2063.98|0
1593424200000|2020-06-29 09:50:00|2064.34|2064.34|2063.52|2063.52|2064.47|2064.47|2063.09|2063.09|0
1593424500000|2020-06-29 09:55:00|2063.71|2063.71|2064.06|2064.06|2064.69|2064.69|2063.48|2063.48|0
1593424800000|2020-06-29 10:00:00|2064.27|2064.27|2058.77|2058.77|2064.49|2064.49|2058.63|2058.63|0
1593425100000|2020-06-29 10:05:00|2058.73|2058.73|2061.92|2061.92|2061.92|2061.92|2058.73|2058.73|0
1593425400000|2020-06-29 10:10:00|2061.86|2061.86|2062.7|2062.7|2063.4|2063.4|2061.86|2061.86|0
1593425700000|2020-06-29 10:15:00|2062.58|2062.58|2062.22|2062.22|2062.6|2062.6|2061.5|2061.5|0
1593426000000|2020-06-29 10:20:00|2062.35|2062.35|2065.95|2065.95|2066.01|2066.01|2062.22|2062.22|0
1593426300000|2020-06-29 10:25:00|2065.85|2065.85|2066.11|2066.11|2066.88|2066.88|2065.85|2065.85|0
1593426600000|2020-06-29 10:30:00|2065.98|2065.98|2065.3|2065.3|2066.3|2066.3|2064.83|2064.83|0
1593426900000|2020-06-29 10:35:00|2065.11|2065.11|2058.35|2058.35|2065.11|2065.11|2058.35|2058.35|0
1593427200000|2020-06-29 10:40:00|2058.45|2058.45|2057.02|2057.02|2058.75|2058.75|2056.79|2056.79|0
1593427500000|2020-06-29 10:45:00|2057.07|2057.07|2060.7|2060.7|2060.7|2060.7|2057.03|2057.03|0
1593427800000|2020-06-29 10:50:00|2060.56|2060.56|2061.76|2061.76|2061.9|2061.9|2060.56|2060.56|0
1593428100000|2020-06-29 10:55:00|2061.67|2061.67|2063.41|2063.41|2063.58|2063.58|2061.35|2061.35|0
1593428400000|2020-06-29 11:00:00|2063.19|2063.19|2061.42|2061.42|2064.56|2064.56|2061.14|2061.14|0
1593428700000|2020-06-29 11:05:00|2061.06|2061.06|2059.81|2059.81|2061.06|2061.06|2059.47|2059.47|0
1593429000000|2020-06-29 11:10:00|2059.73|2059.73|2061.94|2061.94|2062.14|2062.14|2059.73|2059.73|0
1593429300000|2020-06-29 11:15:00|2061.98|2061.98|2061.55|2061.55|2062.2|2062.2|2060.69|2060.69|0
1593429600000|2020-06-29 11:20:00|2061.44|2061.44|2063.1|2063.1|2063.63|2063.63|2061.09|2061.09|0
1593429900000|2020-06-29 11:25:00|2063.2|2063.2|2067.6|2067.6|2067.6|2067.6|2062.97|2062.97|0
1593430200000|2020-06-29 11:30:00|2067.79|2067.79|2065.84|2065.84|2068.06|2068.06|2065.61|2065.61|0
1593430500000|2020-06-29 11:35:00|2065.94|2065.94|2064.28|2064.28|2066.14|2066.14|2064.28|2064.28|0
1593430800000|2020-06-29 11:40:00|2064.33|2064.33|2066.1|2066.1|2066.1|2066.1|2063.93|2063.93|0
1593431100000|2020-06-29 11:45:00|2066.19|2066.19|2067.37|2067.37|2067.42|2067.42|2066.19|2066.19|0
1593431400000|2020-06-29 11:50:00|2067.48|2067.48|2074.12|2074.12|2074.82|2074.82|2067.48|2067.48|0
1593431700000|2020-06-29 11:55:00|2073.95|2073.95|2073.65|2073.65|2074.17|2074.17|2072.69|2072.69|0
1593432000000|2020-06-29 12:00:00|2073.76|2073.76|2070.8|2070.8|2074.51|2074.51|2070.64|2070.64|0
1593432300000|2020-06-29 12:05:00|2070.69|2070.69|2072.51|2072.51|2072.54|2072.54|2070.57|2070.57|0
1593432600000|2020-06-29 12:10:00|2072.46|2072.46|2073.87|2073.87|2074.67|2074.67|2072.46|2072.46|0
1593432900000|2020-06-29 12:15:00|2073.83|2073.83|2075.16|2075.16|2075.28|2075.28|2073.82|2073.82|0
1593433200000|2020-06-29 12:20:00|2075.04|2075.04|2074.03|2074.03|2075.04|2075.04|2073.35|2073.35|0
1593433500000|2020-06-29 12:25:00|2073.94|2073.94|2073.39|2073.39|2074.74|2074.74|2073.33|2073.33|0
1593433800000|2020-06-29 12:30:00|2073.33|2073.33|2073.15|2073.15|2074.22|2074.22|2072.34|2072.34|0
1593434100000|2020-06-29 12:35:00|2073.05|2073.05|2070.03|2070.03|2073.05|2073.05|2069.59|2069.59|0
1593434400000|2020-06-29 12:40:00|2070.11|2070.11|2069.58|2069.58|2070.72|2070.72|2068.93|2068.93|0
1593434700000|2020-06-29 12:45:00|2069.83|2069.83|2071.1|2071.1|2071.93|2071.93|2069.83|2069.83|0
1593435000000|2020-06-29 12:50:00|2071.14|2071.14|2067.94|2067.94|2071.16|2071.16|2067.94|2067.94|0
1593435300000|2020-06-29 12:55:00|2067.8|2067.8|2065.07|2065.07|2067.8|2067.8|2063.71|2063.71|0
1593435600000|2020-06-29 13:00:00|2065.19|2065.19|2067.2|2067.2|2069.49|2069.49|2065.19|2065.19|0
1593435900000|2020-06-29 13:05:00|2067.16|2067.16|2067.53|2067.53|2067.84|2067.84|2066.63|2066.63|0
1593436200000|2020-06-29 13:10:00|2067.42|2067.42|2067.06|2067.06|2068.44|2068.44|2066.88|2066.88|0
1593436500000|2020-06-29 13:15:00|2066.96|2066.96|2068.97|2068.97|2069.67|2069.67|2066.8|2066.8|0
1593436800000|2020-06-29 13:20:00|2069.02|2069.02|2071.77|2071.77|2071.77|2071.77|2069.02|2069.02|0
1593437100000|2020-06-29 13:25:00|2071.84|2071.84|2072.68|2072.68|2073.06|2073.06|2071.4|2071.4|0
1593437400000|2020-06-29 13:30:00|2072.7|2072.7|2066.49|2066.49|2073.26|2073.26|2066.43|2066.43|0
1593437700000|2020-06-29 13:35:00|2066.36|2066.36|2059.62|2059.62|2066.42|2066.42|2059.62|2059.62|0
1593438000000|2020-06-29 13:40:00|2059.6|2059.6|2058.59|2058.59|2059.6|2059.6|2057.14|2057.14|0
1593438300000|2020-06-29 13:45:00|2058.53|2058.53|2056.69|2056.69|2058.53|2058.53|2055.02|2055.02|0
1593438600000|2020-06-29 13:50:00|2056.56|2056.56|2057.69|2057.69|2057.69|2057.69|2055.11|2055.11|0
1593438900000|2020-06-29 13:55:00|2057.54|2057.54|2062.52|2062.52|2062.83|2062.83|2057.44|2057.44|0
1593439200000|2020-06-29 14:00:00|2062.46|2062.46|2065.35|2065.35|2065.35|2065.35|2062.4|2062.4|0
1593439500000|2020-06-29 14:05:00|2065.39|2065.39|2068.01|2068.01|2068.36|2068.36|2065.39|2065.39|0
1593439800000|2020-06-29 14:10:00|2068.34|2068.34|2070.84|2070.84|2071.88|2071.88|2066.98|2066.98|0
1593440100000|2020-06-29 14:15:00|2070.74|2070.74|2073.98|2073.98|2073.98|2073.98|2070.7|2070.7|0
1593440400000|2020-06-29 14:20:00|2074.03|2074.03|2076.25|2076.25|2076.38|2076.38|2073.68|2073.68|0
1593440700000|2020-06-29 14:25:00|2076.36|2076.36|2077.01|2077.01|2077.99|2077.99|2076.22|2076.22|0
1593441000000|2020-06-29 14:30:00|2077.05|2077.05|2082.52|2082.52|2082.73|2082.73|2077.05|2077.05|0
1593441300000|2020-06-29 14:35:00|2082.67|2082.67|2085.94|2085.94|2086.01|2086.01|2081.41|2081.41|0
1593441600000|2020-06-29 14:40:00|2085.99|2085.99|2085.19|2085.19|2089.69|2089.69|2084.73|2084.73|0
1593441900000|2020-06-29 14:45:00|2085.27|2085.27|2086.11|2086.11|2086.85|2086.85|2084.73|2084.73|0
1593442200000|2020-06-29 14:50:00|2086.16|2086.16|2087.47|2087.47|2089.35|2089.35|2086.11|2086.11|0
1593442500000|2020-06-29 14:55:00|2087.43|2087.43|2088.14|2088.14|2089.35|2089.35|2086.88|2086.88|0
1593442800000|2020-06-29 15:00:00|2088.26|2088.26|2087.77|2087.77|2088.75|2088.75|2085.84|2085.84|0
1593443100000|2020-06-29 15:05:00|2087.71|2087.71|2086.92|2086.92|2087.74|2087.74|2086.25|2086.25|0
1593443400000|2020-06-29 15:10:00|2086.94|2086.94|2088.04|2088.04|2088.69|2088.69|2085.92|2085.92|0
1593443700000|2020-06-29 15:15:00|2088.14|2088.14|2083.45|2083.45|2088.65|2088.65|2082.37|2082.37|0
1593444000000|2020-06-29 15:20:00|2083.5|2083.5|2083.62|2083.62|2085.53|2085.53|2082.64|2082.64|0
1593444300000|2020-06-29 15:25:00|2083.65|2083.65|2085.51|2085.51|2086.14|2086.14|2083.17|2083.17|0
1593501300000|2020-06-30 07:15:00|2068.05|2068.05|2071.81|2071.81|2071.81|2071.81|2067.98|2067.98|0
1593501600000|2020-06-30 07:20:00|2071.85|2071.85|2069.28|2069.28|2071.9|2071.9|2066.18|2066.18|0
1593501900000|2020-06-30 07:25:00|2069.15|2069.15|2064.87|2064.87|2069.52|2069.52|2064.66|2064.66|0
1593502200000|2020-06-30 07:30:00|2064.83|2064.83|2065.19|2065.19|2066.7|2066.7|2064.05|2064.05|0
1593502500000|2020-06-30 07:35:00|2064.98|2064.98|2069.66|2069.66|2070.09|2070.09|2064.65|2064.65|0
1593502800000|2020-06-30 07:40:00|2069.62|2069.62|2071.35|2071.35|2071.73|2071.73|2069.4|2069.4|0
1593503100000|2020-06-30 07:45:00|2071.24|2071.24|2069.17|2069.17|2071.35|2071.35|2067.68|2067.68|0
1593503400000|2020-06-30 07:50:00|2069.29|2069.29|2069.52|2069.52|2070.05|2070.05|2068.21|2068.21|0
1593503700000|2020-06-30 07:55:00|2068.93|2068.93|2069.07|2069.07|2070.56|2070.56|2068.59|2068.59|0
1593504000000|2020-06-30 08:00:00|2068.95|2068.95|2069.28|2069.28|2070.87|2070.87|2067.95|2067.95|0
1593504300000|2020-06-30 08:05:00|2069.16|2069.16|2065.07|2065.07|2069.35|2069.35|2064.15|2064.15|0
1593504600000|2020-06-30 08:10:00|2064.88|2064.88|2063.32|2063.32|2065.06|2065.06|2060.81|2060.81|0
1593504900000|2020-06-30 08:15:00|2063.13|2063.13|2065.02|2065.02|2065.02|2065.02|2062.27|2062.27|0
1593505200000|2020-06-30 08:20:00|2065.11|2065.11|2062.27|2062.27|2065.11|2065.11|2061.36|2061.36|0
1593505500000|2020-06-30 08:25:00|2062.33|2062.33|2066.48|2066.48|2066.48|2066.48|2062.33|2062.33|0
1593505800000|2020-06-30 08:30:00|2066.58|2066.58|2065.99|2065.99|2067.88|2067.88|2065.71|2065.71|0
1593506100000|2020-06-30 08:35:00|2065.94|2065.94|2063.3|2063.3|2065.94|2065.94|2063.2|2063.2|0
1593506400000|2020-06-30 08:40:00|2063.34|2063.34|2060.08|2060.08|2063.34|2063.34|2058.51|2058.51|0
1593506700000|2020-06-30 08:45:00|2059.98|2059.98|2061.59|2061.59|2061.59|2061.59|2058.29|2058.29|0
1593507000000|2020-06-30 08:50:00|2061.7|2061.7|2062.66|2062.66|2062.66|2062.66|2059.66|2059.66|0
1593507300000|2020-06-30 08:55:00|2062.06|2062.06|2062.11|2062.11|2064.67|2064.67|2061.69|2061.69|0
1593507600000|2020-06-30 09:00:00|2062.08|2062.08|2061.86|2061.86|2063.39|2063.39|2061.86|2061.86|0
1593507900000|2020-06-30 09:05:00|2061.9|2061.9|2063.5|2063.5|2063.5|2063.5|2061.58|2061.58|0
1593508200000|2020-06-30 09:10:00|2063.37|2063.37|2062.6|2062.6|2064.67|2064.67|2062.21|2062.21|0
1593508500000|2020-06-30 09:15:00|2062.66|2062.66|2065.23|2065.23|2067.05|2067.05|2062.66|2062.66|0
1593508800000|2020-06-30 09:20:00|2065.44|2065.44|2069.21|2069.21|2069.21|2069.21|2065.29|2065.29|0
1593509100000|2020-06-30 09:25:00|2069.33|2069.33|2069.88|2069.88|2070.58|2070.58|2069|2069|0
1593509400000|2020-06-30 09:30:00|2069.77|2069.77|2071.08|2071.08|2071.58|2071.58|2069.77|2069.77|0
1593509700000|2020-06-30 09:35:00|2071.12|2071.12|2069.35|2069.35|2071.3|2071.3|2069.16|2069.16|0
1593510000000|2020-06-30 09:40:00|2069.23|2069.23|2067.37|2067.37|2069.51|2069.51|2067.32|2067.32|0
1593510300000|2020-06-30 09:45:00|2067.46|2067.46|2066.36|2066.36|2068.64|2068.64|2066.36|2066.36|0
1593510600000|2020-06-30 09:50:00|2066.31|2066.31|2067.83|2067.83|2067.83|2067.83|2065.87|2065.87|0
1593510900000|2020-06-30 09:55:00|2067.87|2067.87|2070.21|2070.21|2070.21|2070.21|2067.59|2067.59|0
1593511200000|2020-06-30 10:00:00|2070.13|2070.13|2073.22|2073.22|2073.22|2073.22|2070.13|2070.13|0
1593511500000|2020-06-30 10:05:00|2072.87|2072.87|2073.4|2073.4|2073.62|2073.62|2072.35|2072.35|0
1593511800000|2020-06-30 10:10:00|2073.33|2073.33|2072.61|2072.61|2073.53|2073.53|2072.23|2072.23|0
1593512100000|2020-06-30 10:15:00|2072.57|2072.57|2071.5|2071.5|2072.57|2072.57|2071.33|2071.33|0
1593512400000|2020-06-30 10:20:00|2071.4|2071.4|2069.35|2069.35|2071.4|2071.4|2069.32|2069.32|0
1593512700000|2020-06-30 10:25:00|2069.51|2069.51|2071.35|2071.35|2072.27|2072.27|2069.42|2069.42|0
1593513000000|2020-06-30 10:30:00|2071.7|2071.7|2069.46|2069.46|2071.7|2071.7|2068.57|2068.57|0
1593513300000|2020-06-30 10:35:00|2069.56|2069.56|2070.55|2070.55|2070.92|2070.92|2069.44|2069.44|0
1593513600000|2020-06-30 10:40:00|2070.75|2070.75|2071.55|2071.55|2071.55|2071.55|2070.67|2070.67|0
1593513900000|2020-06-30 10:45:00|2071.66|2071.66|2070.28|2070.28|2071.76|2071.76|2070.07|2070.07|0
1593514200000|2020-06-30 10:50:00|2070.2|2070.2|2069.64|2069.64|2070.25|2070.25|2068.88|2068.88|0
1593514500000|2020-06-30 10:55:00|2069.58|2069.58|2070.06|2070.06|2072.03|2072.03|2069.23|2069.23|0
1593514800000|2020-06-30 11:00:00|2070.09|2070.09|2067.81|2067.81|2070.09|2070.09|2066.57|2066.57|0
1593515100000|2020-06-30 11:05:00|2067.55|2067.55|2067.32|2067.32|2067.73|2067.73|2066.42|2066.42|0
1593515400000|2020-06-30 11:10:00|2066.98|2066.98|2068.82|2068.82|2068.82|2068.82|2066.71|2066.71|0
1593515700000|2020-06-30 11:15:00|2068.69|2068.69|2067.97|2067.97|2068.81|2068.81|2067.3|2067.3|0
1593516000000|2020-06-30 11:20:00|2067.92|2067.92|2066.28|2066.28|2067.92|2067.92|2066.28|2066.28|0
1593516300000|2020-06-30 11:25:00|2066.37|2066.37|2067.38|2067.38|2067.94|2067.94|2066.09|2066.09|0
1593516600000|2020-06-30 11:30:00|2067.49|2067.49|2071.43|2071.43|2071.52|2071.52|2067.49|2067.49|0
1593516900000|2020-06-30 11:35:00|2071.22|2071.22|2072.34|2072.34|2072.63|2072.63|2070.68|2070.68|0
1593517200000|2020-06-30 11:40:00|2072.11|2072.11|2069.98|2069.98|2073.2|2073.2|2069.98|2069.98|0
1593517500000|2020-06-30 11:45:00|2070.45|2070.45|2068.24|2068.24|2070.48|2070.48|2068.13|2068.13|0
1593517800000|2020-06-30 11:50:00|2068.13|2068.13|2066.59|2066.59|2068.13|2068.13|2066.24|2066.24|0
1593518100000|2020-06-30 11:55:00|2066.48|2066.48|2063.34|2063.34|2066.48|2066.48|2063.1|2063.1|0
1593518400000|2020-06-30 12:00:00|2063.48|2063.48|2063.74|2063.74|2064.54|2064.54|2063.16|2063.16|0
1593518700000|2020-06-30 12:05:00|2064.1|2064.1|2065.79|2065.79|2065.79|2065.79|2064.05|2064.05|0
1593519000000|2020-06-30 12:10:00|2065.91|2065.91|2068.12|2068.12|2069.09|2069.09|2065.91|2065.91|0
1593519300000|2020-06-30 12:15:00|2067.99|2067.99|2067.47|2067.47|2068.31|2068.31|2067.08|2067.08|0
1593519600000|2020-06-30 12:20:00|2067.51|2067.51|2069|2069|2069.18|2069.18|2066.78|2066.78|0
1593519900000|2020-06-30 12:25:00|2068.9|2068.9|2064.69|2064.69|2068.9|2068.9|2064.69|2064.69|0
1593520200000|2020-06-30 12:30:00|2064.64|2064.64|2060.92|2060.92|2064.64|2064.64|2060.92|2060.92|0
1593520500000|2020-06-30 12:35:00|2060.9|2060.9|2062.71|2062.71|2063.94|2063.94|2059.55|2059.55|0
1593520800000|2020-06-30 12:40:00|2062.68|2062.68|2063.81|2063.81|2063.98|2063.98|2061.65|2061.65|0
1593521100000|2020-06-30 12:45:00|2063.88|2063.88|2064.12|2064.12|2064.59|2064.59|2063.68|2063.68|0
1593521400000|2020-06-30 12:50:00|2064.03|2064.03|2062.81|2062.81|2064.07|2064.07|2062.27|2062.27|0
1593521700000|2020-06-30 12:55:00|2062.85|2062.85|2062.44|2062.44|2063.21|2063.21|2062.1|2062.1|0
1593522000000|2020-06-30 13:00:00|2062.38|2062.38|2064.05|2064.05|2064.2|2064.2|2062.36|2062.36|0
1593522300000|2020-06-30 13:05:00|2064.22|2064.22|2066.47|2066.47|2066.82|2066.82|2063.78|2063.78|0
1593522600000|2020-06-30 13:10:00|2066.68|2066.68|2065.93|2065.93|2067.89|2067.89|2065.93|2065.93|0
1593522900000|2020-06-30 13:15:00|2065.99|2065.99|2063.75|2063.75|2066.52|2066.52|2063.75|2063.75|0
1593523200000|2020-06-30 13:20:00|2063.7|2063.7|2064.29|2064.29|2064.29|2064.29|2062.64|2062.64|0
1593523500000|2020-06-30 13:25:00|2064.55|2064.55|2067.1|2067.1|2067.15|2067.15|2064.55|2064.55|0
1593523800000|2020-06-30 13:30:00|2067.27|2067.27|2061.83|2061.83|2067.27|2067.27|2061.83|2061.83|0
1593524100000|2020-06-30 13:35:00|2062.27|2062.27|2062.02|2062.02|2065|2065|2061.77|2061.77|0
1593524400000|2020-06-30 13:40:00|2061.88|2061.88|2060.48|2060.48|2064.09|2064.09|2060.33|2060.33|0
1593524700000|2020-06-30 13:45:00|2060.53|2060.53|2062.39|2062.39|2063.72|2063.72|2059.56|2059.56|0
1593525000000|2020-06-30 13:50:00|2062.58|2062.58|2058.68|2058.68|2062.62|2062.62|2058.38|2058.38|0
1593525300000|2020-06-30 13:55:00|2058.72|2058.72|2059.21|2059.21|2059.67|2059.67|2058.1|2058.1|0
1593525600000|2020-06-30 14:00:00|2059.38|2059.38|2061.17|2061.17|2062.94|2062.94|2059.38|2059.38|0
1593525900000|2020-06-30 14:05:00|2061.12|2061.12|2061.48|2061.48|2061.8|2061.8|2058.43|2058.43|0
1593526200000|2020-06-30 14:10:00|2061.61|2061.61|2058.1|2058.1|2061.61|2061.61|2057.78|2057.78|0
1593526500000|2020-06-30 14:15:00|2058.14|2058.14|2060.07|2060.07|2061.49|2061.49|2058.01|2058.01|0
1593526800000|2020-06-30 14:20:00|2060.31|2060.31|2062.13|2062.13|2062.32|2062.32|2058.75|2058.75|0
1593527100000|2020-06-30 14:25:00|2062.17|2062.17|2061.98|2061.98|2063.74|2063.74|2061.64|2061.64|0
1593527400000|2020-06-30 14:30:00|2061.92|2061.92|2059.93|2059.93|2061.92|2061.92|2059.12|2059.12|0
1593527700000|2020-06-30 14:35:00|2059.98|2059.98|2058.63|2058.63|2060.8|2060.8|2058.31|2058.31|0
1593528000000|2020-06-30 14:40:00|2058.56|2058.56|2059.53|2059.53|2060.32|2060.32|2058.45|2058.45|0
1593528300000|2020-06-30 14:45:00|2059.76|2059.76|2060.76|2060.76|2062.14|2062.14|2059.47|2059.47|0
1593528600000|2020-06-30 14:50:00|2060.95|2060.95|2064.02|2064.02|2064.69|2064.69|2060.86|2060.86|0
1593528900000|2020-06-30 14:55:00|2063.91|2063.91|2064.25|2064.25|2064.86|2064.86|2063.91|2063.91|0
1593529200000|2020-06-30 15:00:00|2064.12|2064.12|2067.82|2067.82|2068.62|2068.62|2062.84|2062.84|0
1593529500000|2020-06-30 15:05:00|2067.93|2067.93|2068.81|2068.81|2069.83|2069.83|2067.86|2067.86|0
1593529800000|2020-06-30 15:10:00|2068.84|2068.84|2066.35|2066.35|2068.85|2068.85|2065.83|2065.83|0
1593530100000|2020-06-30 15:15:00|2066.25|2066.25|2066.56|2066.56|2067.43|2067.43|2066.25|2066.25|0
1593530400000|2020-06-30 15:20:00|2066.21|2066.21|2068.75|2068.75|2069.13|2069.13|2066.21|2066.21|0
1593530700000|2020-06-30 15:25:00|2068.89|2068.89|2072.22|2072.22|2072.96|2072.96|2068.35|2068.35|0
1593587700000|2020-07-01 07:15:00|2081.37|2081.37|2078.2|2078.2|2081.41|2081.41|2077.19|2077.19|0
1593588000000|2020-07-01 07:20:00|2078.33|2078.33|2078.34|2078.34|2079.86|2079.86|2076.63|2076.63|0
1593588300000|2020-07-01 07:25:00|2078.28|2078.28|2080.47|2080.47|2080.47|2080.47|2076.74|2076.74|0
1593588600000|2020-07-01 07:30:00|2080.68|2080.68|2076.16|2076.16|2080.68|2080.68|2075.11|2075.11|0
1593588900000|2020-07-01 07:35:00|2076.39|2076.39|2072.69|2072.69|2078.4|2078.4|2072.48|2072.48|0
1593589200000|2020-07-01 07:40:00|2072.48|2072.48|2077.11|2077.11|2077.24|2077.24|2071.54|2071.54|0
1593589500000|2020-07-01 07:45:00|2077.49|2077.49|2077.39|2077.39|2079.56|2079.56|2076.81|2076.81|0
1593589800000|2020-07-01 07:50:00|2077.27|2077.27|2069.42|2069.42|2077.27|2077.27|2063.42|2063.42|0
1593590100000|2020-07-01 07:55:00|2069.17|2069.17|2067.99|2067.99|2070.91|2070.91|2067.99|2067.99|0
1593590400000|2020-07-01 08:00:00|2068.21|2068.21|2069.46|2069.46|2069.6|2069.6|2067.45|2067.45|0
1593590700000|2020-07-01 08:05:00|2069.8|2069.8|2070.12|2070.12|2072.9|2072.9|2069.6|2069.6|0
1593591000000|2020-07-01 08:10:00|2070.02|2070.02|2065.75|2065.75|2070.02|2070.02|2065.41|2065.41|0
1593591300000|2020-07-01 08:15:00|2066|2066|2064.55|2064.55|2066.17|2066.17|2064.12|2064.12|0
1593591600000|2020-07-01 08:20:00|2064.68|2064.68|2066.51|2066.51|2066.57|2066.57|2064.23|2064.23|0
1593591900000|2020-07-01 08:25:00|2066.19|2066.19|2065.61|2065.61|2066.3|2066.3|2064.03|2064.03|0
1593592200000|2020-07-01 08:30:00|2065.69|2065.69|2067.48|2067.48|2067.48|2067.48|2063.97|2063.97|0
1593592500000|2020-07-01 08:35:00|2068.07|2068.07|2069.33|2069.33|2069.33|2069.33|2067.6|2067.6|0
1593592800000|2020-07-01 08:40:00|2069.2|2069.2|2071.96|2071.96|2072.09|2072.09|2069.2|2069.2|0
1593593100000|2020-07-01 08:45:00|2072.07|2072.07|2070.91|2070.91|2072.99|2072.99|2070.91|2070.91|0
1593593400000|2020-07-01 08:50:00|2070.82|2070.82|2070.57|2070.57|2070.88|2070.88|2069.92|2069.92|0
1593593700000|2020-07-01 08:55:00|2070.33|2070.33|2070.51|2070.51|2070.51|2070.51|2069.06|2069.06|0
1593594000000|2020-07-01 09:00:00|2070.7|2070.7|2070.11|2070.11|2071.07|2071.07|2069.77|2069.77|0
1593594300000|2020-07-01 09:05:00|2069.99|2069.99|2069.3|2069.3|2069.99|2069.99|2068.63|2068.63|0
1593594600000|2020-07-01 09:10:00|2069.61|2069.61|2069.97|2069.97|2071.35|2071.35|2069.61|2069.61|0
1593594900000|2020-07-01 09:15:00|2069.93|2069.93|2072.73|2072.73|2073.69|2073.69|2069.59|2069.59|0
1593595200000|2020-07-01 09:20:00|2072.38|2072.38|2072.04|2072.04|2073.13|2073.13|2072.01|2072.01|0
1593595500000|2020-07-01 09:25:00|2071.83|2071.83|2071.29|2071.29|2072.13|2072.13|2071.18|2071.18|0
1593595800000|2020-07-01 09:30:00|2071.37|2071.37|2069.87|2069.87|2074.43|2074.43|2069.42|2069.42|0
1593596100000|2020-07-01 09:35:00|2069.66|2069.66|2067.16|2067.16|2069.66|2069.66|2066.87|2066.87|0
1593596400000|2020-07-01 09:40:00|2066.97|2066.97|2058.48|2058.48|2066.97|2066.97|2058.48|2058.48|0
1593596700000|2020-07-01 09:45:00|2058.61|2058.61|2058.2|2058.2|2059.04|2059.04|2055.23|2055.23|0
1593597000000|2020-07-01 09:50:00|2058.34|2058.34|2057.99|2057.99|2058.46|2058.46|2056.89|2056.89|0
1593597300000|2020-07-01 09:55:00|2057.91|2057.91|2050.22|2050.22|2057.91|2057.91|2049.83|2049.83|0
1593597600000|2020-07-01 10:00:00|2050.26|2050.26|2050.42|2050.42|2050.55|2050.55|2047.47|2047.47|0
1593597900000|2020-07-01 10:05:00|2050.56|2050.56|2048.22|2048.22|2050.69|2050.69|2048.1|2048.1|0
1593598200000|2020-07-01 10:10:00|2048.18|2048.18|2047.1|2047.1|2048.98|2048.98|2046.48|2046.48|0
1593598500000|2020-07-01 10:15:00|2047.14|2047.14|2043.41|2043.41|2047.19|2047.19|2042.68|2042.68|0
1593598800000|2020-07-01 10:20:00|2043.35|2043.35|2040.64|2040.64|2043.46|2043.46|2040.51|2040.51|0
1593599100000|2020-07-01 10:25:00|2040.17|2040.17|2042.77|2042.77|2042.77|2042.77|2040.1|2040.1|0
1593599400000|2020-07-01 10:30:00|2042.73|2042.73|2048.38|2048.38|2048.38|2048.38|2042.62|2042.62|0
1593599700000|2020-07-01 10:35:00|2048.41|2048.41|2047.82|2047.82|2049.54|2049.54|2046.18|2046.18|0
1593600000000|2020-07-01 10:40:00|2047.73|2047.73|2047.02|2047.02|2047.96|2047.96|2045.65|2045.65|0
1593600300000|2020-07-01 10:45:00|2046.31|2046.31|2046.96|2046.96|2047.47|2047.47|2045.92|2045.92|0
1593600600000|2020-07-01 10:50:00|2046.9|2046.9|2045.32|2045.32|2046.97|2046.97|2042.25|2042.25|0
1593600900000|2020-07-01 10:55:00|2045.04|2045.04|2044.91|2044.91|2046.03|2046.03|2044.06|2044.06|0
1593601200000|2020-07-01 11:00:00|2045.1|2045.1|2042|2042|2046.11|2046.11|2041.63|2041.63|0
1593601500000|2020-07-01 11:05:00|2042.09|2042.09|2042.13|2042.13|2042.63|2042.63|2041.48|2041.48|0
1593601800000|2020-07-01 11:10:00|2042.23|2042.23|2043.11|2043.11|2043.11|2043.11|2041.42|2041.42|0
1593602100000|2020-07-01 11:15:00|2043.07|2043.07|2045.72|2045.72|2045.72|2045.72|2042.76|2042.76|0
1593602400000|2020-07-01 11:20:00|2045.53|2045.53|2047.54|2047.54|2047.62|2047.62|2043.56|2043.56|0
1593602700000|2020-07-01 11:25:00|2047.63|2047.63|2043.89|2043.89|2047.63|2047.63|2043.53|2043.53|0
1593603000000|2020-07-01 11:30:00|2043.51|2043.51|2040.51|2040.51|2043.56|2043.56|2040.3|2040.3|0
1593603300000|2020-07-01 11:35:00|2040.39|2040.39|2041.16|2041.16|2041.88|2041.88|2039.53|2039.53|0
1593603600000|2020-07-01 11:40:00|2041.11|2041.11|2040.55|2040.55|2041.78|2041.78|2039.17|2039.17|0
1593603900000|2020-07-01 11:45:00|2040.6|2040.6|2039.26|2039.26|2040.6|2040.6|2038.74|2038.74|0
1593604200000|2020-07-01 11:50:00|2039.13|2039.13|2044.76|2044.76|2044.82|2044.82|2039.13|2039.13|0
1593604500000|2020-07-01 11:55:00|2044.65|2044.65|2045.47|2045.47|2045.82|2045.82|2044.32|2044.32|0
1593604800000|2020-07-01 12:00:00|2045.43|2045.43|2046.08|2046.08|2047.51|2047.51|2045.19|2045.19|0
1593605100000|2020-07-01 12:05:00|2046.16|2046.16|2044.97|2044.97|2046.46|2046.46|2043.99|2043.99|0
1593605400000|2020-07-01 12:10:00|2044.91|2044.91|2048.32|2048.32|2048.55|2048.55|2044.85|2044.85|0
1593605700000|2020-07-01 12:15:00|2048.43|2048.43|2049.54|2049.54|2049.54|2049.54|2047.68|2047.68|0
1593606000000|2020-07-01 12:20:00|2049.68|2049.68|2056.93|2056.93|2056.93|2056.93|2049.68|2049.68|0
1593606300000|2020-07-01 12:25:00|2056.97|2056.97|2056.04|2056.04|2057.13|2057.13|2054.58|2054.58|0
1593606600000|2020-07-01 12:30:00|2055.96|2055.96|2058.8|2058.8|2059.56|2059.56|2055.63|2055.63|0
1593606900000|2020-07-01 12:35:00|2058.69|2058.69|2061.24|2061.24|2061.68|2061.68|2058.22|2058.22|0
1593607200000|2020-07-01 12:40:00|2061.31|2061.31|2059.73|2059.73|2061.81|2061.81|2058.68|2058.68|0
1593607500000|2020-07-01 12:45:00|2059.84|2059.84|2067.01|2067.01|2067.71|2067.71|2059.79|2059.79|0
1593607800000|2020-07-01 12:50:00|2067.12|2067.12|2072.17|2072.17|2072.42|2072.42|2067.12|2067.12|0
1593608100000|2020-07-01 12:55:00|2072.3|2072.3|2075.85|2075.85|2075.99|2075.99|2072.3|2072.3|0
1593608400000|2020-07-01 13:00:00|2075.95|2075.95|2074.8|2074.8|2077.15|2077.15|2074.12|2074.12|0
1593608700000|2020-07-01 13:05:00|2074.91|2074.91|2074.37|2074.37|2075.39|2075.39|2074.11|2074.11|0
1593609000000|2020-07-01 13:10:00|2074.25|2074.25|2076.44|2076.44|2076.64|2076.64|2074.09|2074.09|0
1593609300000|2020-07-01 13:15:00|2076.58|2076.58|2075.95|2075.95|2077.19|2077.19|2075.36|2075.36|0
1593609600000|2020-07-01 13:20:00|2075.7|2075.7|2074.74|2074.74|2075.7|2075.7|2074.35|2074.35|0
1593609900000|2020-07-01 13:25:00|2074.79|2074.79|2078.94|2078.94|2079.06|2079.06|2074.79|2074.79|0
1593610200000|2020-07-01 13:30:00|2079.06|2079.06|2084.91|2084.91|2084.91|2084.91|2078.54|2078.54|0
1593610500000|2020-07-01 13:35:00|2084.83|2084.83|2081.6|2081.6|2085.43|2085.43|2081.6|2081.6|0
1593610800000|2020-07-01 13:40:00|2081.79|2081.79|2079.66|2079.66|2082.32|2082.32|2079.01|2079.01|0
1593611100000|2020-07-01 13:45:00|2079.77|2079.77|2075.32|2075.32|2080.22|2080.22|2074.05|2074.05|0
1593611400000|2020-07-01 13:50:00|2075.09|2075.09|2070.24|2070.24|2077.18|2077.18|2070.24|2070.24|0
1593611700000|2020-07-01 13:55:00|2069.98|2069.98|2073.04|2073.04|2073.09|2073.09|2069.98|2069.98|0
1593612000000|2020-07-01 14:00:00|2073.1|2073.1|2074.56|2074.56|2080.85|2080.85|2073.1|2073.1|0
1593612300000|2020-07-01 14:05:00|2074.65|2074.65|2075.43|2075.43|2075.98|2075.98|2073.41|2073.41|0
1593612600000|2020-07-01 14:10:00|2075.39|2075.39|2079.31|2079.31|2079.72|2079.72|2075.23|2075.23|0
1593612900000|2020-07-01 14:15:00|2079.37|2079.37|2081.81|2081.81|2081.81|2081.81|2079.37|2079.37|0
1593613200000|2020-07-01 14:20:00|2081.79|2081.79|2080.08|2080.08|2082.54|2082.54|2079.03|2079.03|0
1593613500000|2020-07-01 14:25:00|2080.17|2080.17|2080.6|2080.6|2081.81|2081.81|2080.04|2080.04|0
1593613800000|2020-07-01 14:30:00|2080.46|2080.46|2079.18|2079.18|2082.05|2082.05|2078.82|2078.82|0
1593614100000|2020-07-01 14:35:00|2079.22|2079.22|2077.6|2077.6|2079.44|2079.44|2077.53|2077.53|0
1593614400000|2020-07-01 14:40:00|2077.66|2077.66|2076.08|2076.08|2077.8|2077.8|2076.08|2076.08|0
1593614700000|2020-07-01 14:45:00|2075.98|2075.98|2071.17|2071.17|2075.98|2075.98|2070.71|2070.71|0
1593615000000|2020-07-01 14:50:00|2071.04|2071.04|2073.25|2073.25|2074.19|2074.19|2071|2071|0
1593615300000|2020-07-01 14:55:00|2073.2|2073.2|2072.62|2072.62|2073.91|2073.91|2071.22|2071.22|0
1593615600000|2020-07-01 15:00:00|2072.73|2072.73|2073.32|2073.32|2073.35|2073.35|2071.18|2071.18|0
1593615900000|2020-07-01 15:05:00|2073.27|2073.27|2073.4|2073.4|2074.19|2074.19|2073.06|2073.06|0
1593616200000|2020-07-01 15:10:00|2073.35|2073.35|2070.59|2070.59|2073.45|2073.45|2069.46|2069.46|0
1593616500000|2020-07-01 15:15:00|2070.64|2070.64|2068.93|2068.93|2071.68|2071.68|2068.62|2068.62|0
1593616800000|2020-07-01 15:20:00|2068.87|2068.87|2068.02|2068.02|2069.03|2069.03|2067.93|2067.93|0
1593617100000|2020-07-01 15:25:00|2068.16|2068.16|2066.37|2066.37|2068.4|2068.4|2065.64|2065.64|0
1593674100000|2020-07-02 07:15:00|2080.97|2080.97|2081.77|2081.77|2083.29|2083.29|2079.25|2079.25|0
1593674400000|2020-07-02 07:20:00|2081.66|2081.66|2081.36|2081.36|2084.27|2084.27|2081.36|2081.36|0
1593674700000|2020-07-02 07:25:00|2081.15|2081.15|2081.77|2081.77|2082.21|2082.21|2080.89|2080.89|0
1593675000000|2020-07-02 07:30:00|2081.94|2081.94|2076.16|2076.16|2083.3|2083.3|2075.08|2075.08|0
1593675300000|2020-07-02 07:35:00|2076.03|2076.03|2082.29|2082.29|2082.29|2082.29|2075.47|2075.47|0
1593675600000|2020-07-02 07:40:00|2082.08|2082.08|2082.06|2082.06|2082.59|2082.59|2080.79|2080.79|0
1593675900000|2020-07-02 07:45:00|2082.12|2082.12|2084.98|2084.98|2085.1|2085.1|2081.46|2081.46|0
1593676200000|2020-07-02 07:50:00|2084.72|2084.72|2087.51|2087.51|2087.67|2087.67|2084.03|2084.03|0
1593676500000|2020-07-02 07:55:00|2087.68|2087.68|2088.19|2088.19|2088.72|2088.72|2086.25|2086.25|0
1593676800000|2020-07-02 08:00:00|2088.42|2088.42|2084.29|2084.29|2090.27|2090.27|2084.29|2084.29|0
1593677100000|2020-07-02 08:05:00|2084.42|2084.42|2087.3|2087.3|2087.81|2087.81|2084.22|2084.22|0
1593677400000|2020-07-02 08:10:00|2087.38|2087.38|2084.43|2084.43|2087.79|2087.79|2083.83|2083.83|0
1593677700000|2020-07-02 08:15:00|2084.55|2084.55|2087.81|2087.81|2088.61|2088.61|2084.55|2084.55|0
1593678000000|2020-07-02 08:20:00|2087.89|2087.89|2089.8|2089.8|2090.53|2090.53|2087.89|2087.89|0
1593678300000|2020-07-02 08:25:00|2089.7|2089.7|2091.01|2091.01|2091.89|2091.89|2089.62|2089.62|0
1593678600000|2020-07-02 08:30:00|2090.97|2090.97|2090.84|2090.84|2091.12|2091.12|2089.55|2089.55|0
1593678900000|2020-07-02 08:35:00|2091.22|2091.22|2091.9|2091.9|2092.56|2092.56|2091.22|2091.22|0
1593679200000|2020-07-02 08:40:00|2091.75|2091.75|2094.36|2094.36|2094.46|2094.46|2091.75|2091.75|0
1593679500000|2020-07-02 08:45:00|2094.4|2094.4|2093.44|2093.44|2094.68|2094.68|2093.22|2093.22|0
1593679800000|2020-07-02 08:50:00|2093.36|2093.36|2094.02|2094.02|2095.62|2095.62|2093.3|2093.3|0
1593680100000|2020-07-02 08:55:00|2093.89|2093.89|2092.82|2092.82|2094.37|2094.37|2091.61|2091.61|0
1593680400000|2020-07-02 09:00:00|2092.67|2092.67|2092.85|2092.85|2093.08|2093.08|2089.77|2089.77|0
1593680700000|2020-07-02 09:05:00|2092.75|2092.75|2095.25|2095.25|2095.25|2095.25|2092.46|2092.46|0
1593681000000|2020-07-02 09:10:00|2095.35|2095.35|2096.19|2096.19|2097.74|2097.74|2095.34|2095.34|0
1593681300000|2020-07-02 09:15:00|2096.17|2096.17|2096.95|2096.95|2096.95|2096.95|2095.33|2095.33|0
1593681600000|2020-07-02 09:20:00|2097.37|2097.37|2097.82|2097.82|2098.05|2098.05|2096.72|2096.72|0
1593681900000|2020-07-02 09:25:00|2097.78|2097.78|2099.7|2099.7|2099.76|2099.76|2097.78|2097.78|0
1593682200000|2020-07-02 09:30:00|2099.62|2099.62|2095.99|2095.99|2099.62|2099.62|2095.94|2095.94|0
1593682500000|2020-07-02 09:35:00|2095.73|2095.73|2094.6|2094.6|2095.77|2095.77|2092.79|2092.79|0
1593682800000|2020-07-02 09:40:00|2094.54|2094.54|2093.07|2093.07|2095.11|2095.11|2093.07|2093.07|0
1593683100000|2020-07-02 09:45:00|2092.92|2092.92|2093.08|2093.08|2093.41|2093.41|2092.48|2092.48|0
1593683400000|2020-07-02 09:50:00|2093.32|2093.32|2093.57|2093.57|2094.27|2094.27|2092.69|2092.69|0
1593683700000|2020-07-02 09:55:00|2093.47|2093.47|2093.55|2093.55|2093.61|2093.61|2093.14|2093.14|0
1593684000000|2020-07-02 10:00:00|2093.51|2093.51|2094.14|2094.14|2095.01|2095.01|2093.42|2093.42|0
1593684300000|2020-07-02 10:05:00|2094.09|2094.09|2092.25|2092.25|2094.19|2094.19|2091.48|2091.48|0
1593684600000|2020-07-02 10:10:00|2092.37|2092.37|2090.81|2090.81|2092.49|2092.49|2090.65|2090.65|0
1593684900000|2020-07-02 10:15:00|2090.76|2090.76|2088.67|2088.67|2091.15|2091.15|2088.67|2088.67|0
1593685200000|2020-07-02 10:20:00|2088.72|2088.72|2089.85|2089.85|2091|2091|2088.72|2088.72|0
1593685500000|2020-07-02 10:25:00|2089.75|2089.75|2089.53|2089.53|2090.07|2090.07|2088.05|2088.05|0
1593685800000|2020-07-02 10:30:00|2089.47|2089.47|2090.32|2090.32|2090.8|2090.8|2089.16|2089.16|0
1593686100000|2020-07-02 10:35:00|2090.36|2090.36|2089.67|2089.67|2090.36|2090.36|2089.19|2089.19|0
1593686400000|2020-07-02 10:40:00|2089.77|2089.77|2090.18|2090.18|2090.33|2090.33|2089.29|2089.29|0
1593686700000|2020-07-02 10:45:00|2090.26|2090.26|2093.28|2093.28|2093.28|2093.28|2090.26|2090.26|0
1593687000000|2020-07-02 10:50:00|2093.24|2093.24|2093.92|2093.92|2094.27|2094.27|2093.18|2093.18|0
1593687300000|2020-07-02 10:55:00|2093.9|2093.9|2096.46|2096.46|2096.46|2096.46|2093.9|2093.9|0
1593687600000|2020-07-02 11:00:00|2096.59|2096.59|2094.75|2094.75|2096.97|2096.97|2094.75|2094.75|0
1593687900000|2020-07-02 11:05:00|2094.64|2094.64|2094.62|2094.62|2094.64|2094.64|2093.46|2093.46|0
1593688200000|2020-07-02 11:10:00|2094.67|2094.67|2094.06|2094.06|2094.86|2094.86|2093.51|2093.51|0
1593688500000|2020-07-02 11:15:00|2093.96|2093.96|2096.51|2096.51|2096.51|2096.51|2093.76|2093.76|0
1593688800000|2020-07-02 11:20:00|2096.61|2096.61|2095.51|2095.51|2097.25|2097.25|2095.48|2095.48|0
1593689100000|2020-07-02 11:25:00|2095.53|2095.53|2096.33|2096.33|2096.7|2096.7|2095.53|2095.53|0
1593689400000|2020-07-02 11:30:00|2096.29|2096.29|2096.65|2096.65|2097.49|2097.49|2096.15|2096.15|0
1593689700000|2020-07-02 11:35:00|2096.86|2096.86|2096.96|2096.96|2097.75|2097.75|2096.79|2096.79|0
1593690000000|2020-07-02 11:40:00|2096.64|2096.64|2096.73|2096.73|2097.27|2097.27|2096.55|2096.55|0
1593690300000|2020-07-02 11:45:00|2096.81|2096.81|2097.3|2097.3|2098.22|2098.22|2096.81|2096.81|0
1593690600000|2020-07-02 11:50:00|2097.2|2097.2|2095.55|2095.55|2097.36|2097.36|2095.55|2095.55|0
1593690900000|2020-07-02 11:55:00|2095.43|2095.43|2095.13|2095.13|2095.58|2095.58|2094.54|2094.54|0
1593691200000|2020-07-02 12:00:00|2095.15|2095.15|2095.72|2095.72|2096.54|2096.54|2095.15|2095.15|0
1593691500000|2020-07-02 12:05:00|2095.68|2095.68|2098.03|2098.03|2098.03|2098.03|2095.63|2095.63|0
1593691800000|2020-07-02 12:10:00|2097.98|2097.98|2098.99|2098.99|2099.09|2099.09|2097.52|2097.52|0
1593692100000|2020-07-02 12:15:00|2099.46|2099.46|2096.88|2096.88|2099.46|2099.46|2096.88|2096.88|0
1593692400000|2020-07-02 12:20:00|2096.8|2096.8|2096.11|2096.11|2096.96|2096.96|2096.11|2096.11|0
1593692700000|2020-07-02 12:25:00|2096.26|2096.26|2097.62|2097.62|2097.62|2097.62|2096.02|2096.02|0
1593693000000|2020-07-02 12:30:00|2098.49|2098.49|2104.69|2104.69|2105.79|2105.79|2098.49|2098.49|0
1593693300000|2020-07-02 12:35:00|2104.76|2104.76|2107.37|2107.37|2107.61|2107.61|2104.52|2104.52|0
1593693600000|2020-07-02 12:40:00|2107.34|2107.34|2107.34|2107.34|2109.82|2109.82|2107.34|2107.34|0
1593693900000|2020-07-02 12:45:00|2107.43|2107.43|2110.22|2110.22|2110.38|2110.38|2107.43|2107.43|0
1593694200000|2020-07-02 12:50:00|2110.2|2110.2|2113.4|2113.4|2113.4|2113.4|2109.39|2109.39|0
1593694500000|2020-07-02 12:55:00|2113.44|2113.44|2116.12|2116.12|2116.46|2116.46|2113.44|2113.44|0
1593694800000|2020-07-02 13:00:00|2115.99|2115.99|2114.19|2114.19|2117.12|2117.12|2113.76|2113.76|0
1593695100000|2020-07-02 13:05:00|2114.55|2114.55|2113.96|2113.96|2115.54|2115.54|2113.96|2113.96|0
1593695400000|2020-07-02 13:10:00|2113.9|2113.9|2111.8|2111.8|2113.9|2113.9|2111.49|2111.49|0
1593695700000|2020-07-02 13:15:00|2111.76|2111.76|2113.52|2113.52|2113.67|2113.67|2111.32|2111.32|0
1593696000000|2020-07-02 13:20:00|2113.42|2113.42|2115.26|2115.26|2115.94|2115.94|2113.32|2113.32|0
1593696300000|2020-07-02 13:25:00|2115.14|2115.14|2114.52|2114.52|2115.14|2115.14|2113.7|2113.7|0
1593696600000|2020-07-02 13:30:00|2114.39|2114.39|2117.53|2117.53|2117.76|2117.76|2113.58|2113.58|0
1593696900000|2020-07-02 13:35:00|2117.41|2117.41|2114.76|2114.76|2118.37|2118.37|2114.72|2114.72|0
1593697200000|2020-07-02 13:40:00|2114.5|2114.5|2111.91|2111.91|2115.09|2115.09|2111.91|2111.91|0
1593697500000|2020-07-02 13:45:00|2111.7|2111.7|2114.01|2114.01|2114.68|2114.68|2111.7|2111.7|0
1593697800000|2020-07-02 13:50:00|2114.05|2114.05|2114.11|2114.11|2114.84|2114.84|2113.72|2113.72|0
1593698100000|2020-07-02 13:55:00|2114.15|2114.15|2115.55|2115.55|2116.39|2116.39|2114.09|2114.09|0
1593698400000|2020-07-02 14:00:00|2115.6|2115.6|2112.36|2112.36|2115.63|2115.63|2112.05|2112.05|0
1593698700000|2020-07-02 14:05:00|2112.46|2112.46|2113.96|2113.96|2114.17|2114.17|2112.37|2112.37|0
1593699000000|2020-07-02 14:10:00|2114.09|2114.09|2113.42|2113.42|2114.62|2114.62|2113.41|2113.41|0
1593699300000|2020-07-02 14:15:00|2113.39|2113.39|2114.48|2114.48|2115.52|2115.52|2113.39|2113.39|0
1593699600000|2020-07-02 14:20:00|2114.52|2114.52|2110.08|2110.08|2115.04|2115.04|2110.08|2110.08|0
1593699900000|2020-07-02 14:25:00|2109.83|2109.83|2106.05|2106.05|2110.68|2110.68|2106.05|2106.05|0
1593700200000|2020-07-02 14:30:00|2104.99|2104.99|2110.5|2110.5|2110.5|2110.5|2104.91|2104.91|0
1593700500000|2020-07-02 14:35:00|2110.63|2110.63|2108.51|2108.51|2111.4|2111.4|2107.91|2107.91|0
1593700800000|2020-07-02 14:40:00|2108.54|2108.54|2107.51|2107.51|2109.08|2109.08|2106.67|2106.67|0
1593701100000|2020-07-02 14:45:00|2107.98|2107.98|2106.23|2106.23|2109.43|2109.43|2106.19|2106.19|0
1593701400000|2020-07-02 14:50:00|2106.35|2106.35|2103.2|2103.2|2107.15|2107.15|2102.64|2102.64|0
1593701700000|2020-07-02 14:55:00|2103.07|2103.07|2101.82|2101.82|2103.07|2103.07|2101.82|2101.82|0
1593702000000|2020-07-02 15:00:00|2101.69|2101.69|2099.58|2099.58|2102.78|2102.78|2098.96|2098.96|0
1593702300000|2020-07-02 15:05:00|2099.46|2099.46|2097.72|2097.72|2100.61|2100.61|2097.72|2097.72|0
1593702600000|2020-07-02 15:10:00|2097.65|2097.65|2096.68|2096.68|2097.84|2097.84|2096.5|2096.5|0
1593702900000|2020-07-02 15:15:00|2096.73|2096.73|2101.85|2101.85|2101.85|2101.85|2096.73|2096.73|0
1593703200000|2020-07-02 15:20:00|2101.81|2101.81|2103.48|2103.48|2103.77|2103.77|2101.46|2101.46|0
1593703500000|2020-07-02 15:25:00|2103.65|2103.65|2106.74|2106.74|2106.74|2106.74|2103.13|2103.13|0
1593760500000|2020-07-03 07:15:00|2105.48|2105.48|2105.31|2105.31|2106.95|2106.95|2104.54|2104.54|0
1593760800000|2020-07-03 07:20:00|2105.59|2105.59|2106.96|2106.96|2111.1|2111.1|2105.18|2105.18|0
1593761100000|2020-07-03 07:25:00|2107.6|2107.6|2111.39|2111.39|2111.68|2111.68|2107.56|2107.56|0
1593761400000|2020-07-03 07:30:00|2111.98|2111.98|2109.33|2109.33|2111.98|2111.98|2107.05|2107.05|0
1593761700000|2020-07-03 07:35:00|2109.18|2109.18|2111.51|2111.51|2112.08|2112.08|2109.18|2109.18|0
1593762000000|2020-07-03 07:40:00|2111.62|2111.62|2112.78|2112.78|2112.98|2112.98|2111.36|2111.36|0
1593762300000|2020-07-03 07:45:00|2112.86|2112.86|2112.2|2112.2|2113.85|2113.85|2110.3|2110.3|0
1593762600000|2020-07-03 07:50:00|2112.15|2112.15|2111.01|2111.01|2112.47|2112.47|2110.05|2110.05|0
1593762900000|2020-07-03 07:55:00|2110.95|2110.95|2113.77|2113.77|2114.04|2114.04|2110.28|2110.28|0
1593763200000|2020-07-03 08:00:00|2113.83|2113.83|2114.83|2114.83|2115.38|2115.38|2113.7|2113.7|0
1593763500000|2020-07-03 08:05:00|2114.79|2114.79|2111.9|2111.9|2115.12|2115.12|2110.61|2110.61|0
1593763800000|2020-07-03 08:10:00|2112.02|2112.02|2108.7|2108.7|2112.31|2112.31|2106.86|2106.86|0
1593764100000|2020-07-03 08:15:00|2108.68|2108.68|2108.18|2108.18|2108.68|2108.68|2107.36|2107.36|0
1593764400000|2020-07-03 08:20:00|2108.27|2108.27|2107.12|2107.12|2108.27|2108.27|2106.86|2106.86|0
1593764700000|2020-07-03 08:25:00|2107.24|2107.24|2107.6|2107.6|2109.26|2109.26|2107.04|2107.04|0
1593765000000|2020-07-03 08:30:00|2107.51|2107.51|2109.51|2109.51|2110.14|2110.14|2107.51|2107.51|0
1593765300000|2020-07-03 08:35:00|2109.16|2109.16|2110.48|2110.48|2110.6|2110.6|2108.83|2108.83|0
1593765600000|2020-07-03 08:40:00|2110.29|2110.29|2109.23|2109.23|2110.38|2110.38|2107.9|2107.9|0
1593765900000|2020-07-03 08:45:00|2109.34|2109.34|2110.31|2110.31|2110.31|2110.31|2109.23|2109.23|0
1593766200000|2020-07-03 08:50:00|2110.14|2110.14|2111.71|2111.71|2112.59|2112.59|2110.14|2110.14|0
1593766500000|2020-07-03 08:55:00|2111.83|2111.83|2108.68|2108.68|2111.86|2111.86|2108.68|2108.68|0
1593766800000|2020-07-03 09:00:00|2108.73|2108.73|2106.19|2106.19|2108.81|2108.81|2106.05|2106.05|0
1593767100000|2020-07-03 09:05:00|2106.12|2106.12|2105.06|2105.06|2106.34|2106.34|2105|2105|0
1593767400000|2020-07-03 09:10:00|2105.11|2105.11|2104.69|2104.69|2105.21|2105.21|2103.13|2103.13|0
1593767700000|2020-07-03 09:15:00|2104.78|2104.78|2105.33|2105.33|2105.95|2105.95|2104.48|2104.48|0
1593768000000|2020-07-03 09:20:00|2105.25|2105.25|2104.49|2104.49|2105.51|2105.51|2104.27|2104.27|0
1593768300000|2020-07-03 09:25:00|2104.63|2104.63|2103.29|2103.29|2105.97|2105.97|2103.23|2103.23|0
1593768600000|2020-07-03 09:30:00|2103.22|2103.22|2101.18|2101.18|2103.34|2103.34|2101.18|2101.18|0
1593768900000|2020-07-03 09:35:00|2101.08|2101.08|2101.7|2101.7|2102.24|2102.24|2101.08|2101.08|0
1593769200000|2020-07-03 09:40:00|2101.64|2101.64|2101.73|2101.73|2102.02|2102.02|2101.1|2101.1|0
1593769500000|2020-07-03 09:45:00|2101.86|2101.86|2099.27|2099.27|2102.39|2102.39|2099.27|2099.27|0
1593769800000|2020-07-03 09:50:00|2099.08|2099.08|2101.43|2101.43|2101.7|2101.7|2099.02|2099.02|0
1593770100000|2020-07-03 09:55:00|2101.51|2101.51|2099.5|2099.5|2101.91|2101.91|2099.34|2099.34|0
1593770400000|2020-07-03 10:00:00|2099.48|2099.48|2100.27|2100.27|2100.4|2100.4|2098.33|2098.33|0
1593770700000|2020-07-03 10:05:00|2100.23|2100.23|2098.39|2098.39|2100.31|2100.31|2098.04|2098.04|0
1593771000000|2020-07-03 10:10:00|2098.47|2098.47|2096.33|2096.33|2098.47|2098.47|2095.89|2095.89|0
1593771300000|2020-07-03 10:15:00|2096.14|2096.14|2096.77|2096.77|2097.66|2097.66|2096.04|2096.04|0
1593771600000|2020-07-03 10:20:00|2096.73|2096.73|2096.4|2096.4|2096.73|2096.73|2095.58|2095.58|0
1593771900000|2020-07-03 10:25:00|2096.21|2096.21|2100.44|2100.44|2100.44|2100.44|2096.21|2096.21|0
1593772200000|2020-07-03 10:30:00|2100.4|2100.4|2104.37|2104.37|2104.37|2104.37|2100.34|2100.34|0
1593772500000|2020-07-03 10:35:00|2104.32|2104.32|2103.62|2103.62|2104.89|2104.89|2103.62|2103.62|0
1593772800000|2020-07-03 10:40:00|2103.48|2103.48|2101.19|2101.19|2103.48|2103.48|2101.19|2101.19|0
1593773100000|2020-07-03 10:45:00|2101.07|2101.07|2102.58|2102.58|2102.58|2102.58|2101.07|2101.07|0
1593773400000|2020-07-03 10:50:00|2102.6|2102.6|2103.85|2103.85|2103.92|2103.92|2102.22|2102.22|0
1593773700000|2020-07-03 10:55:00|2104.06|2104.06|2105.52|2105.52|2105.52|2105.52|2103.83|2103.83|0
1593774000000|2020-07-03 11:00:00|2106.04|2106.04|2104.09|2104.09|2107.45|2107.45|2103.69|2103.69|0
1593774300000|2020-07-03 11:05:00|2104.13|2104.13|2104.16|2104.16|2104.29|2104.29|2103.66|2103.66|0
1593774600000|2020-07-03 11:10:00|2104.2|2104.2|2105.87|2105.87|2106.05|2106.05|2103.91|2103.91|0
1593774900000|2020-07-03 11:15:00|2105.91|2105.91|2105.64|2105.64|2106.49|2106.49|2104.94|2104.94|0
1593775200000|2020-07-03 11:20:00|2105.68|2105.68|2104.3|2104.3|2105.68|2105.68|2103.77|2103.77|0
1593775500000|2020-07-03 11:25:00|2104.61|2104.61|2104.24|2104.24|2104.95|2104.95|2103.84|2103.84|0
1593775800000|2020-07-03 11:30:00|2104.54|2104.54|2104.46|2104.46|2105.04|2105.04|2103.38|2103.38|0
1593776100000|2020-07-03 11:35:00|2104.41|2104.41|2103.08|2103.08|2105.1|2105.1|2102.95|2102.95|0
1593776400000|2020-07-03 11:40:00|2102.73|2102.73|2101.85|2101.85|2103.24|2103.24|2101.8|2101.8|0
1593776700000|2020-07-03 11:45:00|2101.68|2101.68|2102.94|2102.94|2102.95|2102.95|2100.79|2100.79|0
1593777000000|2020-07-03 11:50:00|2103.03|2103.03|2104.46|2104.46|2104.98|2104.98|2103.03|2103.03|0
1593777300000|2020-07-03 11:55:00|2104.33|2104.33|2101.94|2101.94|2104.33|2104.33|2101.71|2101.71|0
1593777600000|2020-07-03 12:00:00|2102.01|2102.01|2099.72|2099.72|2102.57|2102.57|2099.36|2099.36|0
1593777900000|2020-07-03 12:05:00|2099.62|2099.62|2096.08|2096.08|2099.66|2099.66|2095.5|2095.5|0
1593778200000|2020-07-03 12:10:00|2096.15|2096.15|2094.84|2094.84|2096.15|2096.15|2093.91|2093.91|0
1593778500000|2020-07-03 12:15:00|2094.78|2094.78|2099.37|2099.37|2099.37|2099.37|2094.78|2094.78|0
1593778800000|2020-07-03 12:20:00|2099.27|2099.27|2100.47|2100.47|2100.99|2100.99|2099.27|2099.27|0
1593779100000|2020-07-03 12:25:00|2100.51|2100.51|2099.42|2099.42|2100.7|2100.7|2099.2|2099.2|0
1593779400000|2020-07-03 12:30:00|2099.44|2099.44|2100.52|2100.52|2100.57|2100.57|2099.44|2099.44|0
1593779700000|2020-07-03 12:35:00|2100.54|2100.54|2102.01|2102.01|2102.21|2102.21|2100.35|2100.35|0
1593780000000|2020-07-03 12:40:00|2101.97|2101.97|2100.31|2100.31|2101.97|2101.97|2100.11|2100.11|0
1593780300000|2020-07-03 12:45:00|2100.27|2100.27|2100.12|2100.12|2100.69|2100.69|2099.78|2099.78|0
1593780600000|2020-07-03 12:50:00|2100|2100|2101.24|2101.24|2101.62|2101.62|2099.21|2099.21|0
1593780900000|2020-07-03 12:55:00|2100.99|2100.99|2100.84|2100.84|2101.94|2101.94|2100.23|2100.23|0
1593781200000|2020-07-03 13:00:00|2101.07|2101.07|2102.34|2102.34|2102.99|2102.99|2100.66|2100.66|0
1593781500000|2020-07-03 13:05:00|2102.4|2102.4|2102.52|2102.52|2102.92|2102.92|2102.33|2102.33|0
1593781800000|2020-07-03 13:10:00|2102.4|2102.4|2103.01|2103.01|2103.26|2103.26|2101.69|2101.69|0
1593782100000|2020-07-03 13:15:00|2103.07|2103.07|2103.28|2103.28|2105.42|2105.42|2103.07|2103.07|0
1593782400000|2020-07-03 13:20:00|2103.47|2103.47|2103.24|2103.24|2104.56|2104.56|2103.24|2103.24|0
1593782700000|2020-07-03 13:25:00|2103|2103|2102.04|2102.04|2103|2103|2101.58|2101.58|0
1593783000000|2020-07-03 13:30:00|2101.92|2101.92|2099.36|2099.36|2101.92|2101.92|2099.25|2099.25|0
1593783300000|2020-07-03 13:35:00|2099.32|2099.32|2097|2097|2099.32|2099.32|2096.7|2096.7|0
1593783600000|2020-07-03 13:40:00|2097.06|2097.06|2094.93|2094.93|2097.19|2097.19|2094.82|2094.82|0
1593783900000|2020-07-03 13:45:00|2095.01|2095.01|2097.13|2097.13|2097.13|2097.13|2094.87|2094.87|0
1593784200000|2020-07-03 13:50:00|2097.1|2097.1|2097.16|2097.16|2098.61|2098.61|2096.8|2096.8|0
1593784500000|2020-07-03 13:55:00|2097.29|2097.29|2095.84|2095.84|2097.77|2097.77|2095.84|2095.84|0
1593784800000|2020-07-03 14:00:00|2095.76|2095.76|2097.23|2097.23|2097.38|2097.38|2095.62|2095.62|0
1593785100000|2020-07-03 14:05:00|2097.29|2097.29|2095.24|2095.24|2097.91|2097.91|2095.24|2095.24|0
1593785400000|2020-07-03 14:10:00|2095.19|2095.19|2093.7|2093.7|2095.19|2095.19|2093.61|2093.61|0
1593785700000|2020-07-03 14:15:00|2093.74|2093.74|2094.93|2094.93|2094.93|2094.93|2093.38|2093.38|0
1593786000000|2020-07-03 14:20:00|2094.97|2094.97|2091.64|2091.64|2094.99|2094.99|2091.16|2091.16|0
1593786300000|2020-07-03 14:25:00|2091.74|2091.74|2091.24|2091.24|2091.9|2091.9|2090.56|2090.56|0
1593786600000|2020-07-03 14:30:00|2091.37|2091.37|2089.63|2089.63|2091.62|2091.62|2089.63|2089.63|0
1593786900000|2020-07-03 14:35:00|2089.53|2089.53|2087.06|2087.06|2089.53|2089.53|2086.73|2086.73|0
1593787200000|2020-07-03 14:40:00|2087.19|2087.19|2088.31|2088.31|2088.57|2088.57|2087.19|2087.19|0
1593787500000|2020-07-03 14:45:00|2088.21|2088.21|2088.79|2088.79|2088.82|2088.82|2087.34|2087.34|0
1593787800000|2020-07-03 14:50:00|2088.84|2088.84|2087.63|2087.63|2088.96|2088.96|2087.43|2087.43|0
1593788100000|2020-07-03 14:55:00|2087.57|2087.57|2086.72|2086.72|2087.73|2087.73|2086.72|2086.72|0
1593788400000|2020-07-03 15:00:00|2086.56|2086.56|2083.88|2083.88|2086.56|2086.56|2083.75|2083.75|0
1593788700000|2020-07-03 15:05:00|2083.96|2083.96|2084|2084|2084.5|2084.5|2083.48|2083.48|0
1593789000000|2020-07-03 15:10:00|2083.98|2083.98|2083.92|2083.92|2084.73|2084.73|2083.72|2083.72|0
1593789300000|2020-07-03 15:15:00|2083.97|2083.97|2083.03|2083.03|2084.15|2084.15|2082.4|2082.4|0
1593789600000|2020-07-03 15:20:00|2083.06|2083.06|2081.8|2081.8|2083.33|2083.33|2081.23|2081.23|0
1593789900000|2020-07-03 15:25:00|2081.74|2081.74|2081.61|2081.61|2082.07|2082.07|2080.67|2080.67|0
1593760500000|2020-07-03 07:15:00|2105.48|2105.48|2105.31|2105.31|2106.95|2106.95|2104.54|2104.54|0
1593760800000|2020-07-03 07:20:00|2105.59|2105.59|2106.96|2106.96|2111.1|2111.1|2105.18|2105.18|0
1593761100000|2020-07-03 07:25:00|2107.6|2107.6|2111.39|2111.39|2111.68|2111.68|2107.56|2107.56|0
1593761400000|2020-07-03 07:30:00|2111.98|2111.98|2109.33|2109.33|2111.98|2111.98|2107.05|2107.05|0
1593761700000|2020-07-03 07:35:00|2109.18|2109.18|2111.51|2111.51|2112.08|2112.08|2109.18|2109.18|0
1593762000000|2020-07-03 07:40:00|2111.62|2111.62|2112.78|2112.78|2112.98|2112.98|2111.36|2111.36|0
1593762300000|2020-07-03 07:45:00|2112.86|2112.86|2112.2|2112.2|2113.85|2113.85|2110.3|2110.3|0
1593762600000|2020-07-03 07:50:00|2112.15|2112.15|2111.01|2111.01|2112.47|2112.47|2110.05|2110.05|0
1593762900000|2020-07-03 07:55:00|2110.95|2110.95|2113.77|2113.77|2114.04|2114.04|2110.28|2110.28|0
1593763200000|2020-07-03 08:00:00|2113.83|2113.83|2114.83|2114.83|2115.38|2115.38|2113.7|2113.7|0
1593763500000|2020-07-03 08:05:00|2114.79|2114.79|2111.9|2111.9|2115.12|2115.12|2110.61|2110.61|0
1593763800000|2020-07-03 08:10:00|2112.02|2112.02|2108.7|2108.7|2112.31|2112.31|2106.86|2106.86|0
1593764100000|2020-07-03 08:15:00|2108.68|2108.68|2108.18|2108.18|2108.68|2108.68|2107.36|2107.36|0
1593764400000|2020-07-03 08:20:00|2108.27|2108.27|2107.12|2107.12|2108.27|2108.27|2106.86|2106.86|0
1593764700000|2020-07-03 08:25:00|2107.24|2107.24|2107.6|2107.6|2109.26|2109.26|2107.04|2107.04|0
1593765000000|2020-07-03 08:30:00|2107.51|2107.51|2109.51|2109.51|2110.14|2110.14|2107.51|2107.51|0
1593765300000|2020-07-03 08:35:00|2109.16|2109.16|2110.48|2110.48|2110.6|2110.6|2108.83|2108.83|0
1593765600000|2020-07-03 08:40:00|2110.29|2110.29|2109.23|2109.23|2110.38|2110.38|2107.9|2107.9|0
1593765900000|2020-07-03 08:45:00|2109.34|2109.34|2110.31|2110.31|2110.31|2110.31|2109.23|2109.23|0
1593766200000|2020-07-03 08:50:00|2110.14|2110.14|2111.71|2111.71|2112.59|2112.59|2110.14|2110.14|0
1593766500000|2020-07-03 08:55:00|2111.83|2111.83|2108.68|2108.68|2111.86|2111.86|2108.68|2108.68|0
1593766800000|2020-07-03 09:00:00|2108.73|2108.73|2106.19|2106.19|2108.81|2108.81|2106.05|2106.05|0
1593767100000|2020-07-03 09:05:00|2106.12|2106.12|2105.06|2105.06|2106.34|2106.34|2105|2105|0
1593767400000|2020-07-03 09:10:00|2105.11|2105.11|2104.69|2104.69|2105.21|2105.21|2103.13|2103.13|0
1593767700000|2020-07-03 09:15:00|2104.78|2104.78|2105.33|2105.33|2105.95|2105.95|2104.48|2104.48|0
1593768000000|2020-07-03 09:20:00|2105.25|2105.25|2104.49|2104.49|2105.51|2105.51|2104.27|2104.27|0
1593768300000|2020-07-03 09:25:00|2104.63|2104.63|2103.29|2103.29|2105.97|2105.97|2103.23|2103.23|0
1593768600000|2020-07-03 09:30:00|2103.22|2103.22|2101.18|2101.18|2103.34|2103.34|2101.18|2101.18|0
1593768900000|2020-07-03 09:35:00|2101.08|2101.08|2101.7|2101.7|2102.24|2102.24|2101.08|2101.08|0
1593769200000|2020-07-03 09:40:00|2101.64|2101.64|2101.73|2101.73|2102.02|2102.02|2101.1|2101.1|0
1593769500000|2020-07-03 09:45:00|2101.86|2101.86|2099.27|2099.27|2102.39|2102.39|2099.27|2099.27|0
1593769800000|2020-07-03 09:50:00|2099.08|2099.08|2101.43|2101.43|2101.7|2101.7|2099.02|2099.02|0
1593770100000|2020-07-03 09:55:00|2101.51|2101.51|2099.5|2099.5|2101.91|2101.91|2099.34|2099.34|0
1593770400000|2020-07-03 10:00:00|2099.48|2099.48|2100.27|2100.27|2100.4|2100.4|2098.33|2098.33|0
1593770700000|2020-07-03 10:05:00|2100.23|2100.23|2098.39|2098.39|2100.31|2100.31|2098.04|2098.04|0
1593771000000|2020-07-03 10:10:00|2098.47|2098.47|2096.33|2096.33|2098.47|2098.47|2095.89|2095.89|0
1593771300000|2020-07-03 10:15:00|2096.14|2096.14|2096.77|2096.77|2097.66|2097.66|2096.04|2096.04|0
1593771600000|2020-07-03 10:20:00|2096.73|2096.73|2096.4|2096.4|2096.73|2096.73|2095.58|2095.58|0
1593771900000|2020-07-03 10:25:00|2096.21|2096.21|2100.44|2100.44|2100.44|2100.44|2096.21|2096.21|0
1593772200000|2020-07-03 10:30:00|2100.4|2100.4|2104.37|2104.37|2104.37|2104.37|2100.34|2100.34|0
1593772500000|2020-07-03 10:35:00|2104.32|2104.32|2103.62|2103.62|2104.89|2104.89|2103.62|2103.62|0
1593772800000|2020-07-03 10:40:00|2103.48|2103.48|2101.19|2101.19|2103.48|2103.48|2101.19|2101.19|0
1593773100000|2020-07-03 10:45:00|2101.07|2101.07|2102.58|2102.58|2102.58|2102.58|2101.07|2101.07|0
1593773400000|2020-07-03 10:50:00|2102.6|2102.6|2103.85|2103.85|2103.92|2103.92|2102.22|2102.22|0
1593773700000|2020-07-03 10:55:00|2104.06|2104.06|2105.52|2105.52|2105.52|2105.52|2103.83|2103.83|0
1593774000000|2020-07-03 11:00:00|2106.04|2106.04|2104.09|2104.09|2107.45|2107.45|2103.69|2103.69|0
1593774300000|2020-07-03 11:05:00|2104.13|2104.13|2104.16|2104.16|2104.29|2104.29|2103.66|2103.66|0
1593774600000|2020-07-03 11:10:00|2104.2|2104.2|2105.87|2105.87|2106.05|2106.05|2103.91|2103.91|0
1593774900000|2020-07-03 11:15:00|2105.91|2105.91|2105.64|2105.64|2106.49|2106.49|2104.94|2104.94|0
1593775200000|2020-07-03 11:20:00|2105.68|2105.68|2104.3|2104.3|2105.68|2105.68|2103.77|2103.77|0
1593775500000|2020-07-03 11:25:00|2104.61|2104.61|2104.24|2104.24|2104.95|2104.95|2103.84|2103.84|0
1593775800000|2020-07-03 11:30:00|2104.54|2104.54|2104.46|2104.46|2105.04|2105.04|2103.38|2103.38|0
1593776100000|2020-07-03 11:35:00|2104.41|2104.41|2103.08|2103.08|2105.1|2105.1|2102.95|2102.95|0
1593776400000|2020-07-03 11:40:00|2102.73|2102.73|2101.85|2101.85|2103.24|2103.24|2101.8|2101.8|0
1593776700000|2020-07-03 11:45:00|2101.68|2101.68|2102.94|2102.94|2102.95|2102.95|2100.79|2100.79|0
1593777000000|2020-07-03 11:50:00|2103.03|2103.03|2104.46|2104.46|2104.98|2104.98|2103.03|2103.03|0
1593777300000|2020-07-03 11:55:00|2104.33|2104.33|2101.94|2101.94|2104.33|2104.33|2101.71|2101.71|0
1593777600000|2020-07-03 12:00:00|2102.01|2102.01|2099.72|2099.72|2102.57|2102.57|2099.36|2099.36|0
1593777900000|2020-07-03 12:05:00|2099.62|2099.62|2096.08|2096.08|2099.66|2099.66|2095.5|2095.5|0
1593778200000|2020-07-03 12:10:00|2096.15|2096.15|2094.84|2094.84|2096.15|2096.15|2093.91|2093.91|0
1593778500000|2020-07-03 12:15:00|2094.78|2094.78|2099.37|2099.37|2099.37|2099.37|2094.78|2094.78|0
1593778800000|2020-07-03 12:20:00|2099.27|2099.27|2100.47|2100.47|2100.99|2100.99|2099.27|2099.27|0
1593779100000|2020-07-03 12:25:00|2100.51|2100.51|2099.42|2099.42|2100.7|2100.7|2099.2|2099.2|0
1593779400000|2020-07-03 12:30:00|2099.44|2099.44|2100.52|2100.52|2100.57|2100.57|2099.44|2099.44|0
1593779700000|2020-07-03 12:35:00|2100.54|2100.54|2102.01|2102.01|2102.21|2102.21|2100.35|2100.35|0
1593780000000|2020-07-03 12:40:00|2101.97|2101.97|2100.31|2100.31|2101.97|2101.97|2100.11|2100.11|0
1593780300000|2020-07-03 12:45:00|2100.27|2100.27|2100.12|2100.12|2100.69|2100.69|2099.78|2099.78|0
1593780600000|2020-07-03 12:50:00|2100|2100|2101.24|2101.24|2101.62|2101.62|2099.21|2099.21|0
1593780900000|2020-07-03 12:55:00|2100.99|2100.99|2100.84|2100.84|2101.94|2101.94|2100.23|2100.23|0
1593781200000|2020-07-03 13:00:00|2101.07|2101.07|2102.34|2102.34|2102.99|2102.99|2100.66|2100.66|0
1593781500000|2020-07-03 13:05:00|2102.4|2102.4|2102.52|2102.52|2102.92|2102.92|2102.33|2102.33|0
1593781800000|2020-07-03 13:10:00|2102.4|2102.4|2103.01|2103.01|2103.26|2103.26|2101.69|2101.69|0
1593782100000|2020-07-03 13:15:00|2103.07|2103.07|2103.28|2103.28|2105.42|2105.42|2103.07|2103.07|0
1593782400000|2020-07-03 13:20:00|2103.47|2103.47|2103.24|2103.24|2104.56|2104.56|2103.24|2103.24|0
1593782700000|2020-07-03 13:25:00|2103|2103|2102.04|2102.04|2103|2103|2101.58|2101.58|0
1593783000000|2020-07-03 13:30:00|2101.92|2101.92|2099.36|2099.36|2101.92|2101.92|2099.25|2099.25|0
1593783300000|2020-07-03 13:35:00|2099.32|2099.32|2097|2097|2099.32|2099.32|2096.7|2096.7|0
1593783600000|2020-07-03 13:40:00|2097.06|2097.06|2094.93|2094.93|2097.19|2097.19|2094.82|2094.82|0
1593783900000|2020-07-03 13:45:00|2095.01|2095.01|2097.13|2097.13|2097.13|2097.13|2094.87|2094.87|0
1593784200000|2020-07-03 13:50:00|2097.1|2097.1|2097.16|2097.16|2098.61|2098.61|2096.8|2096.8|0
1593784500000|2020-07-03 13:55:00|2097.29|2097.29|2095.84|2095.84|2097.77|2097.77|2095.84|2095.84|0
1593784800000|2020-07-03 14:00:00|2095.76|2095.76|2097.23|2097.23|2097.38|2097.38|2095.62|2095.62|0
1593785100000|2020-07-03 14:05:00|2097.29|2097.29|2095.24|2095.24|2097.91|2097.91|2095.24|2095.24|0
1593785400000|2020-07-03 14:10:00|2095.19|2095.19|2093.7|2093.7|2095.19|2095.19|2093.61|2093.61|0
1593785700000|2020-07-03 14:15:00|2093.74|2093.74|2094.93|2094.93|2094.93|2094.93|2093.38|2093.38|0
1593786000000|2020-07-03 14:20:00|2094.97|2094.97|2091.64|2091.64|2094.99|2094.99|2091.16|2091.16|0
1593786300000|2020-07-03 14:25:00|2091.74|2091.74|2091.24|2091.24|2091.9|2091.9|2090.56|2090.56|0
1593786600000|2020-07-03 14:30:00|2091.37|2091.37|2089.63|2089.63|2091.62|2091.62|2089.63|2089.63|0
1593786900000|2020-07-03 14:35:00|2089.53|2089.53|2087.06|2087.06|2089.53|2089.53|2086.73|2086.73|0
1593787200000|2020-07-03 14:40:00|2087.19|2087.19|2088.31|2088.31|2088.57|2088.57|2087.19|2087.19|0
1593787500000|2020-07-03 14:45:00|2088.21|2088.21|2088.79|2088.79|2088.82|2088.82|2087.34|2087.34|0
1593787800000|2020-07-03 14:50:00|2088.84|2088.84|2087.63|2087.63|2088.96|2088.96|2087.43|2087.43|0
1593788100000|2020-07-03 14:55:00|2087.57|2087.57|2086.72|2086.72|2087.73|2087.73|2086.72|2086.72|0
1593788400000|2020-07-03 15:00:00|2086.56|2086.56|2083.88|2083.88|2086.56|2086.56|2083.75|2083.75|0
1593788700000|2020-07-03 15:05:00|2083.96|2083.96|2084|2084|2084.5|2084.5|2083.48|2083.48|0
1593789000000|2020-07-03 15:10:00|2083.98|2083.98|2083.92|2083.92|2084.73|2084.73|2083.72|2083.72|0
1593789300000|2020-07-03 15:15:00|2083.97|2083.97|2083.03|2083.03|2084.15|2084.15|2082.4|2082.4|0
1593789600000|2020-07-03 15:20:00|2083.06|2083.06|2081.8|2081.8|2083.33|2083.33|2081.23|2081.23|0
1593789900000|2020-07-03 15:25:00|2081.74|2081.74|2081.61|2081.61|2082.07|2082.07|2080.67|2080.67|0
1594019700000|2020-07-06 07:15:00|2131.81|2131.81|2131.02|2131.02|2133.93|2133.93|2129.94|2129.94|0
1594020000000|2020-07-06 07:20:00|2130.93|2130.93|2123.34|2123.34|2131.95|2131.95|2123.34|2123.34|0
1594020300000|2020-07-06 07:25:00|2123.72|2123.72|2122.92|2122.92|2124.41|2124.41|2121.83|2121.83|0
1594020600000|2020-07-06 07:30:00|2122.87|2122.87|2122.46|2122.46|2124.14|2124.14|2121.28|2121.28|0
1594020900000|2020-07-06 07:35:00|2122.26|2122.26|2124.8|2124.8|2125.03|2125.03|2120.17|2120.17|0
1594021200000|2020-07-06 07:40:00|2125|2125|2128.34|2128.34|2129.24|2129.24|2125|2125|0
1594021500000|2020-07-06 07:45:00|2128.21|2128.21|2126.83|2126.83|2129.17|2129.17|2126.05|2126.05|0
1594021800000|2020-07-06 07:50:00|2126.7|2126.7|2128.33|2128.33|2128.91|2128.91|2126.12|2126.12|0
1594022100000|2020-07-06 07:55:00|2128.27|2128.27|2125.48|2125.48|2129.41|2129.41|2125.32|2125.32|0
1594022400000|2020-07-06 08:00:00|2125.31|2125.31|2123.19|2123.19|2125.57|2125.57|2121.59|2121.59|0
1594022700000|2020-07-06 08:05:00|2123.57|2123.57|2125.09|2125.09|2125.09|2125.09|2122.56|2122.56|0
1594023000000|2020-07-06 08:10:00|2125.22|2125.22|2126.73|2126.73|2126.73|2126.73|2123.98|2123.98|0
1594023300000|2020-07-06 08:15:00|2126.68|2126.68|2126.11|2126.11|2127.22|2127.22|2124.65|2124.65|0
1594023600000|2020-07-06 08:20:00|2126.15|2126.15|2126.49|2126.49|2127.64|2127.64|2125.98|2125.98|0
1594023900000|2020-07-06 08:25:00|2126.26|2126.26|2127.71|2127.71|2128.18|2128.18|2126.06|2126.06|0
1594024200000|2020-07-06 08:30:00|2127.77|2127.77|2127.37|2127.37|2128.78|2128.78|2126.64|2126.64|0
1594024500000|2020-07-06 08:35:00|2127.27|2127.27|2123.13|2123.13|2127.27|2127.27|2123.13|2123.13|0
1594024800000|2020-07-06 08:40:00|2123.07|2123.07|2121.74|2121.74|2123.07|2123.07|2120.89|2120.89|0
1594025100000|2020-07-06 08:45:00|2121.8|2121.8|2123.49|2123.49|2123.86|2123.86|2121.8|2121.8|0
1594025400000|2020-07-06 08:50:00|2123.45|2123.45|2118.9|2118.9|2123.59|2123.59|2118.65|2118.65|0
1594025700000|2020-07-06 08:55:00|2119.09|2119.09|2117.23|2117.23|2119.45|2119.45|2117.23|2117.23|0
1594026000000|2020-07-06 09:00:00|2117.13|2117.13|2115.61|2115.61|2117.15|2117.15|2115.37|2115.37|0
1594026300000|2020-07-06 09:05:00|2115.54|2115.54|2113.31|2113.31|2115.61|2115.61|2113.31|2113.31|0
1594026600000|2020-07-06 09:10:00|2113.2|2113.2|2113.15|2113.15|2113.41|2113.41|2111.33|2111.33|0
1594026900000|2020-07-06 09:15:00|2113.11|2113.11|2115.14|2115.14|2115.14|2115.14|2112.47|2112.47|0
1594027200000|2020-07-06 09:20:00|2115.26|2115.26|2118.54|2118.54|2118.87|2118.87|2115.26|2115.26|0
1594027500000|2020-07-06 09:25:00|2118.92|2118.92|2120.78|2120.78|2121|2121|2118.87|2118.87|0
1594027800000|2020-07-06 09:30:00|2120.84|2120.84|2125.14|2125.14|2125.55|2125.55|2120.84|2120.84|0
1594028100000|2020-07-06 09:35:00|2125.03|2125.03|2125.86|2125.86|2126.73|2126.73|2125.03|2125.03|0
1594028400000|2020-07-06 09:40:00|2125.96|2125.96|2127.55|2127.55|2127.81|2127.81|2125.6|2125.6|0
1594028700000|2020-07-06 09:45:00|2127.6|2127.6|2125.52|2125.52|2128.1|2128.1|2125.31|2125.31|0
1594029000000|2020-07-06 09:50:00|2125.46|2125.46|2124.2|2124.2|2125.5|2125.5|2122.84|2122.84|0
1594029300000|2020-07-06 09:55:00|2124.67|2124.67|2124.5|2124.5|2125.52|2125.52|2124.5|2124.5|0
1594029600000|2020-07-06 10:00:00|2124.46|2124.46|2124.58|2124.58|2124.87|2124.87|2123.17|2123.17|0
1594029900000|2020-07-06 10:05:00|2124.63|2124.63|2123.45|2123.45|2124.63|2124.63|2123.29|2123.29|0
1594030200000|2020-07-06 10:10:00|2123.3|2123.3|2122.64|2122.64|2124.01|2124.01|2121.97|2121.97|0
1594030500000|2020-07-06 10:15:00|2122.59|2122.59|2120.93|2120.93|2122.69|2122.69|2120.93|2120.93|0
1594030800000|2020-07-06 10:20:00|2120.99|2120.99|2123.11|2123.11|2123.11|2123.11|2120.34|2120.34|0
1594031100000|2020-07-06 10:25:00|2123.37|2123.37|2123.44|2123.44|2123.86|2123.86|2122.5|2122.5|0
1594031400000|2020-07-06 10:30:00|2123.4|2123.4|2122.3|2122.3|2124|2124|2122.3|2122.3|0
1594031700000|2020-07-06 10:35:00|2122.2|2122.2|2120.72|2120.72|2122.25|2122.25|2120.72|2120.72|0
1594032000000|2020-07-06 10:40:00|2120.77|2120.77|2120.63|2120.63|2120.82|2120.82|2119|2119|0
1594032300000|2020-07-06 10:45:00|2120.58|2120.58|2120.88|2120.88|2120.9|2120.9|2119.45|2119.45|0
1594032600000|2020-07-06 10:50:00|2120.97|2120.97|2118.26|2118.26|2120.97|2120.97|2118.26|2118.26|0
1594032900000|2020-07-06 10:55:00|2118.22|2118.22|2116.63|2116.63|2118.24|2118.24|2116.5|2116.5|0
1594033200000|2020-07-06 11:00:00|2116.71|2116.71|2116.65|2116.65|2117.47|2117.47|2115.42|2115.42|0
1594033500000|2020-07-06 11:05:00|2116.79|2116.79|2115.46|2115.46|2116.79|2116.79|2114.89|2114.89|0
1594033800000|2020-07-06 11:10:00|2115.52|2115.52|2117.64|2117.64|2117.71|2117.71|2115.44|2115.44|0
1594034100000|2020-07-06 11:15:00|2117.75|2117.75|2118.67|2118.67|2119.02|2119.02|2117.75|2117.75|0
1594034400000|2020-07-06 11:20:00|2118.72|2118.72|2116.72|2116.72|2118.72|2118.72|2116.62|2116.62|0
1594034700000|2020-07-06 11:25:00|2116.84|2116.84|2118.27|2118.27|2118.27|2118.27|2115.95|2115.95|0
1594035000000|2020-07-06 11:30:00|2118.39|2118.39|2115.83|2115.83|2119.13|2119.13|2115.83|2115.83|0
1594035300000|2020-07-06 11:35:00|2115.67|2115.67|2114.73|2114.73|2115.98|2115.98|2114.47|2114.47|0
1594035600000|2020-07-06 11:40:00|2114.67|2114.67|2117.11|2117.11|2117.11|2117.11|2114.51|2114.51|0
1594035900000|2020-07-06 11:45:00|2117.15|2117.15|2118.73|2118.73|2118.86|2118.86|2117.15|2117.15|0
1594036200000|2020-07-06 11:50:00|2118.69|2118.69|2116.32|2116.32|2118.82|2118.82|2116.23|2116.23|0
1594036500000|2020-07-06 11:55:00|2116.43|2116.43|2117.57|2117.57|2117.68|2117.68|2116.36|2116.36|0
1594036800000|2020-07-06 12:00:00|2117.62|2117.62|2117.99|2117.99|2118.61|2118.61|2117.5|2117.5|0
1594037100000|2020-07-06 12:05:00|2118.03|2118.03|2117.71|2117.71|2118.07|2118.07|2117.05|2117.05|0
1594037400000|2020-07-06 12:10:00|2118.65|2118.65|2119.71|2119.71|2119.72|2119.72|2118.65|2118.65|0
1594037700000|2020-07-06 12:15:00|2119.75|2119.75|2119.97|2119.97|2120.03|2120.03|2119.31|2119.31|0
1594038000000|2020-07-06 12:20:00|2119.93|2119.93|2121.28|2121.28|2121.4|2121.4|2119.31|2119.31|0
1594038300000|2020-07-06 12:25:00|2121.36|2121.36|2122.35|2122.35|2122.35|2122.35|2121.36|2121.36|0
1594038600000|2020-07-06 12:30:00|2122.24|2122.24|2122.35|2122.35|2122.97|2122.97|2121.44|2121.44|0
1594038900000|2020-07-06 12:35:00|2122.37|2122.37|2126.23|2126.23|2126.35|2126.35|2122.33|2122.33|0
1594039200000|2020-07-06 12:40:00|2126.19|2126.19|2125.48|2125.48|2126.23|2126.23|2124.46|2124.46|0
1594039500000|2020-07-06 12:45:00|2125.25|2125.25|2124.85|2124.85|2125.33|2125.33|2123.05|2123.05|0
1594039800000|2020-07-06 12:50:00|2124.96|2124.96|2124.41|2124.41|2125.47|2125.47|2123.86|2123.86|0
1594040100000|2020-07-06 12:55:00|2124.88|2124.88|2124.69|2124.69|2126.11|2126.11|2124.25|2124.25|0
1594040400000|2020-07-06 13:00:00|2124.59|2124.59|2124.15|2124.15|2124.84|2124.84|2123.99|2123.99|0
1594040700000|2020-07-06 13:05:00|2124.25|2124.25|2123.94|2123.94|2125.03|2125.03|2123.16|2123.16|0
1594041000000|2020-07-06 13:10:00|2123.84|2123.84|2126.29|2126.29|2126.39|2126.39|2123.73|2123.73|0
1594041300000|2020-07-06 13:15:00|2126.34|2126.34|2123.68|2123.68|2126.44|2126.44|2122.29|2122.29|0
1594041600000|2020-07-06 13:20:00|2123.62|2123.62|2123.22|2123.22|2124.17|2124.17|2122.75|2122.75|0
1594041900000|2020-07-06 13:25:00|2123.16|2123.16|2123.88|2123.88|2124.23|2124.23|2123.16|2123.16|0
1594042200000|2020-07-06 13:30:00|2123.91|2123.91|2119.97|2119.97|2124.02|2124.02|2119.97|2119.97|0
1594042500000|2020-07-06 13:35:00|2119.88|2119.88|2119.16|2119.16|2120.18|2120.18|2117.52|2117.52|0
1594042800000|2020-07-06 13:40:00|2119.3|2119.3|2121.16|2121.16|2121.25|2121.25|2119.3|2119.3|0
1594043100000|2020-07-06 13:45:00|2121.12|2121.12|2121.36|2121.36|2122.42|2122.42|2121.12|2121.12|0
1594043400000|2020-07-06 13:50:00|2121.59|2121.59|2120.52|2120.52|2122.1|2122.1|2120.28|2120.28|0
1594043700000|2020-07-06 13:55:00|2120.54|2120.54|2119.48|2119.48|2120.87|2120.87|2119.48|2119.48|0
1594044000000|2020-07-06 14:00:00|2119.01|2119.01|2118.94|2118.94|2122.61|2122.61|2118.69|2118.69|0
1594044300000|2020-07-06 14:05:00|2119.03|2119.03|2116.05|2116.05|2119.03|2119.03|2114.59|2114.59|0
1594044600000|2020-07-06 14:10:00|2115.92|2115.92|2116.47|2116.47|2116.87|2116.87|2114.36|2114.36|0
1594044900000|2020-07-06 14:15:00|2116.56|2116.56|2117.29|2117.29|2118.57|2118.57|2116.23|2116.23|0
1594045200000|2020-07-06 14:20:00|2117.38|2117.38|2114.47|2114.47|2117.38|2117.38|2114.47|2114.47|0
1594045500000|2020-07-06 14:25:00|2114.53|2114.53|2115.42|2115.42|2115.83|2115.83|2113.18|2113.18|0
1594045800000|2020-07-06 14:30:00|2115.35|2115.35|2113.92|2113.92|2115.35|2115.35|2113.43|2113.43|0
1594046100000|2020-07-06 14:35:00|2114|2114|2115.29|2115.29|2116.03|2116.03|2113.92|2113.92|0
1594046400000|2020-07-06 14:40:00|2115.24|2115.24|2118.09|2118.09|2118.42|2118.42|2115.24|2115.24|0
1594046700000|2020-07-06 14:45:00|2118.14|2118.14|2120.77|2120.77|2120.98|2120.98|2117.71|2117.71|0
1594047000000|2020-07-06 14:50:00|2120.86|2120.86|2122.93|2122.93|2122.93|2122.93|2120.42|2120.42|0
1594047300000|2020-07-06 14:55:00|2122.89|2122.89|2121.95|2121.95|2122.89|2122.89|2120.53|2120.53|0
1594047600000|2020-07-06 15:00:00|2121.9|2121.9|2123.12|2123.12|2123.53|2123.53|2121.26|2121.26|0
1594047900000|2020-07-06 15:05:00|2123.07|2123.07|2123.3|2123.3|2124.4|2124.4|2122.97|2122.97|0
1594048200000|2020-07-06 15:10:00|2123.26|2123.26|2123.73|2123.73|2125.41|2125.41|2122.67|2122.67|0
1594048500000|2020-07-06 15:15:00|2123.67|2123.67|2124.84|2124.84|2125.04|2125.04|2123.02|2123.02|0
1594048800000|2020-07-06 15:20:00|2124.9|2124.9|2125.24|2125.24|2125.9|2125.9|2123.82|2123.82|0
1594049100000|2020-07-06 15:25:00|2125.44|2125.44|2123.5|2123.5|2125.93|2125.93|2122.74|2122.74|0
1594106100000|2020-07-07 07:15:00|2117.36|2117.36|2111.24|2111.24|2117.36|2117.36|2111.24|2111.24|0
1594106400000|2020-07-07 07:20:00|2111.28|2111.28|2109.95|2109.95|2112.18|2112.18|2108.98|2108.98|0
1594106700000|2020-07-07 07:25:00|2110.54|2110.54|2108.27|2108.27|2110.54|2110.54|2106.45|2106.45|0
1594107000000|2020-07-07 07:30:00|2108.4|2108.4|2116.99|2116.99|2117.52|2117.52|2106.61|2106.61|0
1594107300000|2020-07-07 07:35:00|2117.46|2117.46|2115.19|2115.19|2118.46|2118.46|2114.19|2114.19|0
1594107600000|2020-07-07 07:40:00|2115.32|2115.32|2113.81|2113.81|2115.89|2115.89|2113.2|2113.2|0
1594107900000|2020-07-07 07:45:00|2113.68|2113.68|2111.88|2111.88|2115.25|2115.25|2110.39|2110.39|0
1594108200000|2020-07-07 07:50:00|2111.07|2111.07|2108.98|2108.98|2111.38|2111.38|2108.36|2108.36|0
1594108500000|2020-07-07 07:55:00|2109.02|2109.02|2114.8|2114.8|2116.82|2116.82|2108.6|2108.6|0
1594108800000|2020-07-07 08:00:00|2114.89|2114.89|2116.69|2116.69|2118.19|2118.19|2114.36|2114.36|0
1594109100000|2020-07-07 08:05:00|2116.56|2116.56|2115.21|2115.21|2116.56|2116.56|2114.82|2114.82|0
1594109400000|2020-07-07 08:10:00|2115.3|2115.3|2118.84|2118.84|2119.16|2119.16|2115.3|2115.3|0
1594109700000|2020-07-07 08:15:00|2118.53|2118.53|2115.35|2115.35|2118.53|2118.53|2115.23|2115.23|0
1594110000000|2020-07-07 08:20:00|2115.48|2115.48|2115.14|2115.14|2116.66|2116.66|2114.43|2114.43|0
1594110300000|2020-07-07 08:25:00|2115.05|2115.05|2108.68|2108.68|2115.05|2115.05|2108.68|2108.68|0
1594110600000|2020-07-07 08:30:00|2108.42|2108.42|2109.08|2109.08|2109.64|2109.64|2108.01|2108.01|0
1594110900000|2020-07-07 08:35:00|2108.49|2108.49|2109.04|2109.04|2109.21|2109.21|2106.57|2106.57|0
1594111200000|2020-07-07 08:40:00|2108.99|2108.99|2108.44|2108.44|2109.5|2109.5|2108.42|2108.42|0
1594111500000|2020-07-07 08:45:00|2108.48|2108.48|2109.46|2109.46|2110.51|2110.51|2108.48|2108.48|0
1594111800000|2020-07-07 08:50:00|2109.4|2109.4|2107.85|2107.85|2109.4|2109.4|2107.37|2107.37|0
1594112100000|2020-07-07 08:55:00|2108.06|2108.06|2107.49|2107.49|2108.55|2108.55|2105.59|2105.59|0
1594112400000|2020-07-07 09:00:00|2107.36|2107.36|2103.96|2103.96|2108.83|2108.83|2103.96|2103.96|0
1594112700000|2020-07-07 09:05:00|2104.02|2104.02|2102.5|2102.5|2104.02|2104.02|2102.44|2102.44|0
1594113000000|2020-07-07 09:10:00|2102.61|2102.61|2100.91|2100.91|2102.65|2102.65|2099.32|2099.32|0
1594113300000|2020-07-07 09:15:00|2100.79|2100.79|2099.22|2099.22|2101.55|2101.55|2099.06|2099.06|0
1594113600000|2020-07-07 09:20:00|2099.09|2099.09|2097.13|2097.13|2099.09|2099.09|2096.58|2096.58|0
1594113900000|2020-07-07 09:25:00|2097|2097|2096.48|2096.48|2097|2097|2094.74|2094.74|0
1594114200000|2020-07-07 09:30:00|2096.38|2096.38|2096.81|2096.81|2097.03|2097.03|2096.15|2096.15|0
1594114500000|2020-07-07 09:35:00|2097.15|2097.15|2098.72|2098.72|2098.72|2098.72|2096.94|2096.94|0
1594114800000|2020-07-07 09:40:00|2098.82|2098.82|2100.13|2100.13|2100.83|2100.83|2098.79|2098.79|0
1594115100000|2020-07-07 09:45:00|2099.96|2099.96|2100.86|2100.86|2102.53|2102.53|2097.81|2097.81|0
1594115400000|2020-07-07 09:50:00|2100.9|2100.9|2099.48|2099.48|2101.47|2101.47|2099.37|2099.37|0
1594115700000|2020-07-07 09:55:00|2099.6|2099.6|2097.45|2097.45|2099.6|2099.6|2097.24|2097.24|0
1594116000000|2020-07-07 10:00:00|2097.34|2097.34|2098.52|2098.52|2098.52|2098.52|2097.04|2097.04|0
1594116300000|2020-07-07 10:05:00|2098.64|2098.64|2097.04|2097.04|2098.64|2098.64|2096.83|2096.83|0
1594116600000|2020-07-07 10:10:00|2096.91|2096.91|2097.91|2097.91|2097.91|2097.91|2096.68|2096.68|0
1594116900000|2020-07-07 10:15:00|2097.97|2097.97|2093.07|2093.07|2097.97|2097.97|2092.16|2092.16|0
1594117200000|2020-07-07 10:20:00|2093.31|2093.31|2093.9|2093.9|2094.73|2094.73|2092.9|2092.9|0
1594117500000|2020-07-07 10:25:00|2093.83|2093.83|2094.21|2094.21|2094.21|2094.21|2093.73|2093.73|0
1594117800000|2020-07-07 10:30:00|2094.26|2094.26|2095.8|2095.8|2096.26|2096.26|2093.78|2093.78|0
1594118100000|2020-07-07 10:35:00|2095.84|2095.84|2097.41|2097.41|2097.82|2097.82|2095.08|2095.08|0
1594118400000|2020-07-07 10:40:00|2097.51|2097.51|2097.96|2097.96|2098.19|2098.19|2097.29|2097.29|0
1594118700000|2020-07-07 10:45:00|2098.02|2098.02|2098.48|2098.48|2099|2099|2097.95|2097.95|0
1594119000000|2020-07-07 10:50:00|2098.61|2098.61|2099.77|2099.77|2100.09|2100.09|2098.06|2098.06|0
1594119300000|2020-07-07 10:55:00|2099.73|2099.73|2100.75|2100.75|2100.75|2100.75|2099.73|2099.73|0
1594119600000|2020-07-07 11:00:00|2100.9|2100.9|2104.69|2104.69|2105.03|2105.03|2100.28|2100.28|0
1594119900000|2020-07-07 11:05:00|2104.52|2104.52|2102.88|2102.88|2104.56|2104.56|2101.72|2101.72|0
1594120200000|2020-07-07 11:10:00|2103.02|2103.02|2102.53|2102.53|2103.29|2103.29|2101.97|2101.97|0
1594120500000|2020-07-07 11:15:00|2102.47|2102.47|2102.99|2102.99|2103.29|2103.29|2102.18|2102.18|0
1594120800000|2020-07-07 11:20:00|2102.95|2102.95|2102.03|2102.03|2103.7|2103.7|2102.03|2102.03|0
1594121100000|2020-07-07 11:25:00|2101.93|2101.93|2103.05|2103.05|2103.05|2103.05|2101.09|2101.09|0
1594121400000|2020-07-07 11:30:00|2103.01|2103.01|2102.1|2102.1|2104.14|2104.14|2101.88|2101.88|0
1594121700000|2020-07-07 11:35:00|2102.16|2102.16|2101.09|2101.09|2102.17|2102.17|2100.87|2100.87|0
1594122000000|2020-07-07 11:40:00|2101.15|2101.15|2101.22|2101.22|2101.89|2101.89|2101|2101|0
1594122300000|2020-07-07 11:45:00|2101.18|2101.18|2101.55|2101.55|2102.18|2102.18|2100.71|2100.71|0
1594122600000|2020-07-07 11:50:00|2101.37|2101.37|2100.63|2100.63|2102.51|2102.51|2100.63|2100.63|0
1594122900000|2020-07-07 11:55:00|2100.68|2100.68|2100.96|2100.96|2101.62|2101.62|2100.68|2100.68|0
1594123200000|2020-07-07 12:00:00|2100.91|2100.91|2101.89|2101.89|2102.12|2102.12|2100.11|2100.11|0
1594123500000|2020-07-07 12:05:00|2101.76|2101.76|2102.04|2102.04|2102.48|2102.48|2101.66|2101.66|0
1594123800000|2020-07-07 12:10:00|2102.1|2102.1|2102.55|2102.55|2102.95|2102.95|2102.04|2102.04|0
1594124100000|2020-07-07 12:15:00|2101.86|2101.86|2099.96|2099.96|2101.86|2101.86|2099.96|2099.96|0
1594124400000|2020-07-07 12:20:00|2099.77|2099.77|2099.57|2099.57|2099.81|2099.81|2098.87|2098.87|0
1594124700000|2020-07-07 12:25:00|2099.63|2099.63|2100.13|2100.13|2101.36|2101.36|2099.46|2099.46|0
1594125000000|2020-07-07 12:30:00|2100.1|2100.1|2097.84|2097.84|2100.61|2100.61|2097.28|2097.28|0
1594125300000|2020-07-07 12:35:00|2097.78|2097.78|2097.47|2097.47|2098.33|2098.33|2097.32|2097.32|0
1594125600000|2020-07-07 12:40:00|2097.24|2097.24|2098.88|2098.88|2098.95|2098.95|2096.83|2096.83|0
1594125900000|2020-07-07 12:45:00|2099.01|2099.01|2100.3|2100.3|2100.3|2100.3|2099.01|2099.01|0
1594126200000|2020-07-07 12:50:00|2100.25|2100.25|2101.69|2101.69|2102.15|2102.15|2099.47|2099.47|0
1594126500000|2020-07-07 12:55:00|2101.52|2101.52|2100.99|2100.99|2101.52|2101.52|2100.07|2100.07|0
1594126800000|2020-07-07 13:00:00|2101.08|2101.08|2101.34|2101.34|2101.74|2101.74|2101.07|2101.07|0
1594127100000|2020-07-07 13:05:00|2101.28|2101.28|2101.06|2101.06|2101.68|2101.68|2101|2101|0
1594127400000|2020-07-07 13:10:00|2100.92|2100.92|2100.28|2100.28|2101.8|2101.8|2100.1|2100.1|0
1594127700000|2020-07-07 13:15:00|2100.15|2100.15|2099.67|2099.67|2100.23|2100.23|2099.41|2099.41|0
1594128000000|2020-07-07 13:20:00|2099.61|2099.61|2100.22|2100.22|2100.36|2100.36|2099.32|2099.32|0
1594128300000|2020-07-07 13:25:00|2100.25|2100.25|2099.72|2099.72|2100.8|2100.8|2099.33|2099.33|0
1594128600000|2020-07-07 13:30:00|2099.67|2099.67|2102.03|2102.03|2102.07|2102.07|2098.06|2098.06|0
1594128900000|2020-07-07 13:35:00|2101.82|2101.82|2093.64|2093.64|2101.82|2101.82|2093.2|2093.2|0
1594129200000|2020-07-07 13:40:00|2093.87|2093.87|2095.98|2095.98|2096.28|2096.28|2093.87|2093.87|0
1594129500000|2020-07-07 13:45:00|2095.94|2095.94|2094.87|2094.87|2096.94|2096.94|2094.69|2094.69|0
1594129800000|2020-07-07 13:50:00|2094.96|2094.96|2094.83|2094.83|2095.09|2095.09|2093.98|2093.98|0
1594130100000|2020-07-07 13:55:00|2094.93|2094.93|2095.49|2095.49|2095.55|2095.55|2094.21|2094.21|0
1594130400000|2020-07-07 14:00:00|2095.36|2095.36|2096.82|2096.82|2096.82|2096.82|2094.2|2094.2|0
1594130700000|2020-07-07 14:05:00|2096.56|2096.56|2096.22|2096.22|2097.03|2097.03|2095.45|2095.45|0
1594131000000|2020-07-07 14:10:00|2096.33|2096.33|2097.65|2097.65|2098.21|2098.21|2096.33|2096.33|0
1594131300000|2020-07-07 14:15:00|2097.71|2097.71|2096.7|2096.7|2097.71|2097.71|2096.2|2096.2|0
1594131600000|2020-07-07 14:20:00|2096.62|2096.62|2097.09|2097.09|2097.1|2097.1|2095.65|2095.65|0
1594131900000|2020-07-07 14:25:00|2097.13|2097.13|2099.13|2099.13|2099.13|2099.13|2097.1|2097.1|0
1594132200000|2020-07-07 14:30:00|2099.06|2099.06|2094.88|2094.88|2099.51|2099.51|2094.83|2094.83|0
1594132500000|2020-07-07 14:35:00|2094.83|2094.83|2092.65|2092.65|2095.45|2095.45|2092.59|2092.59|0
1594132800000|2020-07-07 14:40:00|2092.69|2092.69|2092.25|2092.25|2092.95|2092.95|2092.17|2092.17|0
1594133100000|2020-07-07 14:45:00|2092.2|2092.2|2091.52|2091.52|2092.2|2092.2|2090.98|2090.98|0
1594133400000|2020-07-07 14:50:00|2091.39|2091.39|2091.59|2091.59|2092.53|2092.53|2091.1|2091.1|0
1594133700000|2020-07-07 14:55:00|2091.69|2091.69|2092.29|2092.29|2092.88|2092.88|2091.5|2091.5|0
1594134000000|2020-07-07 15:00:00|2092.2|2092.2|2092.14|2092.14|2092.52|2092.52|2091.11|2091.11|0
1594134300000|2020-07-07 15:05:00|2092.09|2092.09|2091.21|2091.21|2092.23|2092.23|2091.2|2091.2|0
1594134600000|2020-07-07 15:10:00|2091.15|2091.15|2091.36|2091.36|2092.18|2092.18|2091.13|2091.13|0
1594134900000|2020-07-07 15:15:00|2091.47|2091.47|2093.21|2093.21|2093.32|2093.32|2091.07|2091.07|0
1594135200000|2020-07-07 15:20:00|2093.31|2093.31|2095.72|2095.72|2095.85|2095.85|2093.31|2093.31|0
1594135500000|2020-07-07 15:25:00|2095.79|2095.79|2093.23|2093.23|2095.88|2095.88|2092.25|2092.25|0
1594192500000|2020-07-08 07:15:00|2077.89|2077.89|2072.25|2072.25|2077.89|2077.89|2070.53|2070.53|0
1594192800000|2020-07-08 07:20:00|2072.16|2072.16|2070.84|2070.84|2072.81|2072.81|2070.65|2070.65|0
1594193100000|2020-07-08 07:25:00|2070.65|2070.65|2072.79|2072.79|2073|2073|2068.47|2068.47|0
1594193400000|2020-07-08 07:30:00|2073.04|2073.04|2074.64|2074.64|2075.45|2075.45|2073.04|2073.04|0
1594193700000|2020-07-08 07:35:00|2074.69|2074.69|2072.78|2072.78|2075.27|2075.27|2071.75|2071.75|0
1594194000000|2020-07-08 07:40:00|2072.64|2072.64|2071.46|2071.46|2074.09|2074.09|2071.09|2071.09|0
1594194300000|2020-07-08 07:45:00|2071.23|2071.23|2074.59|2074.59|2074.59|2074.59|2070.13|2070.13|0
1594194600000|2020-07-08 07:50:00|2074.73|2074.73|2071.82|2071.82|2074.82|2074.82|2071.82|2071.82|0
1594194900000|2020-07-08 07:55:00|2071.92|2071.92|2070.03|2070.03|2072.15|2072.15|2069.42|2069.42|0
1594195200000|2020-07-08 08:00:00|2070.38|2070.38|2064.95|2064.95|2070.44|2070.44|2064.75|2064.75|0
1594195500000|2020-07-08 08:05:00|2065.06|2065.06|2061.12|2061.12|2065.06|2065.06|2059.36|2059.36|0
1594195800000|2020-07-08 08:10:00|2061.16|2061.16|2063.78|2063.78|2063.91|2063.91|2060.92|2060.92|0
1594196100000|2020-07-08 08:15:00|2063.83|2063.83|2065.14|2065.14|2065.94|2065.94|2063.83|2063.83|0
1594196400000|2020-07-08 08:20:00|2065.27|2065.27|2066.85|2066.85|2067.76|2067.76|2065.17|2065.17|0
1594196700000|2020-07-08 08:25:00|2066.95|2066.95|2068.5|2068.5|2068.98|2068.98|2066.63|2066.63|0
1594197000000|2020-07-08 08:30:00|2068.36|2068.36|2069.22|2069.22|2070.19|2070.19|2067.73|2067.73|0
1594197300000|2020-07-08 08:35:00|2069.27|2069.27|2072.61|2072.61|2076.1|2076.1|2069.23|2069.23|0
1594197600000|2020-07-08 08:40:00|2072.73|2072.73|2072.81|2072.81|2073.19|2073.19|2071.96|2071.96|0
1594197900000|2020-07-08 08:45:00|2072.87|2072.87|2075.17|2075.17|2075.17|2075.17|2071.72|2071.72|0
1594198200000|2020-07-08 08:50:00|2075.21|2075.21|2074.47|2074.47|2076.09|2076.09|2074.47|2074.47|0
1594198500000|2020-07-08 08:55:00|2074.4|2074.4|2071.21|2071.21|2074.4|2074.4|2070.81|2070.81|0
1594198800000|2020-07-08 09:00:00|2071.42|2071.42|2070.68|2070.68|2072.89|2072.89|2070.47|2070.47|0
1594199100000|2020-07-08 09:05:00|2071.03|2071.03|2067.89|2067.89|2071.33|2071.33|2067.8|2067.8|0
1594199400000|2020-07-08 09:10:00|2067.81|2067.81|2066.25|2066.25|2068.1|2068.1|2066.12|2066.12|0
1594199700000|2020-07-08 09:15:00|2066.48|2066.48|2062.78|2062.78|2066.8|2066.8|2062.42|2062.42|0
1594200000000|2020-07-08 09:20:00|2062.59|2062.59|2063.97|2063.97|2064.09|2064.09|2060.72|2060.72|0
1594200300000|2020-07-08 09:25:00|2063.9|2063.9|2063.46|2063.46|2063.9|2063.9|2063.05|2063.05|0
1594200600000|2020-07-08 09:30:00|2063.27|2063.27|2064.86|2064.86|2066.3|2066.3|2063.27|2063.27|0
1594200900000|2020-07-08 09:35:00|2064.84|2064.84|2065|2065|2065.82|2065.82|2064.8|2064.8|0
1594201200000|2020-07-08 09:40:00|2064.89|2064.89|2062.42|2062.42|2065.05|2065.05|2062.35|2062.35|0
1594201500000|2020-07-08 09:45:00|2062.3|2062.3|2065.01|2065.01|2065.01|2065.01|2061.9|2061.9|0
1594201800000|2020-07-08 09:50:00|2065.23|2065.23|2063.62|2063.62|2065.68|2065.68|2063.39|2063.39|0
1594202100000|2020-07-08 09:55:00|2063.54|2063.54|2065.29|2065.29|2065.43|2065.43|2063.19|2063.19|0
1594202400000|2020-07-08 10:00:00|2065.23|2065.23|2065.07|2065.07|2065.44|2065.44|2064.07|2064.07|0
1594202700000|2020-07-08 10:05:00|2065.01|2065.01|2064.64|2064.64|2065.33|2065.33|2064.22|2064.22|0
1594203000000|2020-07-08 10:10:00|2064.58|2064.58|2065.06|2065.06|2065.17|2065.17|2064.45|2064.45|0
1594203300000|2020-07-08 10:15:00|2065.12|2065.12|2065.4|2065.4|2065.68|2065.68|2064.78|2064.78|0
1594203600000|2020-07-08 10:20:00|2065.46|2065.46|2063.55|2063.55|2065.81|2065.81|2063.45|2063.45|0
1594203900000|2020-07-08 10:25:00|2063.68|2063.68|2063.26|2063.26|2063.68|2063.68|2062.85|2062.85|0
1594204200000|2020-07-08 10:30:00|2063.16|2063.16|2063.09|2063.09|2063.2|2063.2|2062.17|2062.17|0
1594204500000|2020-07-08 10:35:00|2062.96|2062.96|2064.44|2064.44|2064.44|2064.44|2062.72|2062.72|0
1594204800000|2020-07-08 10:40:00|2064.51|2064.51|2067.19|2067.19|2067.29|2067.29|2064.51|2064.51|0
1594205100000|2020-07-08 10:45:00|2067.05|2067.05|2067.71|2067.71|2068.03|2068.03|2066.96|2066.96|0
1594205400000|2020-07-08 10:50:00|2067.84|2067.84|2068.29|2068.29|2068.56|2068.56|2067.05|2067.05|0
1594205700000|2020-07-08 10:55:00|2068.04|2068.04|2068.54|2068.54|2068.54|2068.54|2067.36|2067.36|0
1594206000000|2020-07-08 11:00:00|2068.15|2068.15|2069.11|2069.11|2070.18|2070.18|2066.84|2066.84|0
1594206300000|2020-07-08 11:05:00|2069.15|2069.15|2067.87|2067.87|2069.41|2069.41|2067.79|2067.79|0
1594206600000|2020-07-08 11:10:00|2068|2068|2066.25|2066.25|2068.81|2068.81|2066.25|2066.25|0
1594206900000|2020-07-08 11:15:00|2065.99|2065.99|2065.11|2065.11|2065.99|2065.99|2064.97|2064.97|0
1594207200000|2020-07-08 11:20:00|2064.85|2064.85|2063.28|2063.28|2065.15|2065.15|2063.01|2063.01|0
1594207500000|2020-07-08 11:25:00|2063.17|2063.17|2063.42|2063.42|2063.46|2063.46|2062.16|2062.16|0
1594207800000|2020-07-08 11:30:00|2063.46|2063.46|2062.75|2062.75|2063.53|2063.53|2062.01|2062.01|0
1594208100000|2020-07-08 11:35:00|2062.83|2062.83|2064.75|2064.75|2064.79|2064.79|2062.83|2062.83|0
1594208400000|2020-07-08 11:40:00|2064.79|2064.79|2065.15|2065.15|2065.77|2065.77|2064.79|2064.79|0
1594208700000|2020-07-08 11:45:00|2065.2|2065.2|2064.62|2064.62|2065.39|2065.39|2063.83|2063.83|0
1594209000000|2020-07-08 11:50:00|2064.67|2064.67|2065.34|2065.34|2065.58|2065.58|2064.1|2064.1|0
1594209300000|2020-07-08 11:55:00|2065.44|2065.44|2069.65|2069.65|2070.12|2070.12|2065.22|2065.22|0
1594209600000|2020-07-08 12:00:00|2069.93|2069.93|2069.83|2069.83|2071.58|2071.58|2069.73|2069.73|0
1594209900000|2020-07-08 12:05:00|2069.77|2069.77|2069.2|2069.2|2070.61|2070.61|2069.11|2069.11|0
1594210200000|2020-07-08 12:10:00|2069.03|2069.03|2068.58|2068.58|2069.86|2069.86|2068.52|2068.52|0
1594210500000|2020-07-08 12:15:00|2068.48|2068.48|2067.23|2067.23|2068.48|2068.48|2067.14|2067.14|0
1594210800000|2020-07-08 12:20:00|2067.11|2067.11|2068.31|2068.31|2068.6|2068.6|2066.82|2066.82|0
1594211100000|2020-07-08 12:25:00|2068.41|2068.41|2068.7|2068.7|2070.38|2070.38|2068.4|2068.4|0
1594211400000|2020-07-08 12:30:00|2068.94|2068.94|2070.73|2070.73|2070.96|2070.96|2068.73|2068.73|0
1594211700000|2020-07-08 12:35:00|2070.77|2070.77|2070.76|2070.76|2071.11|2071.11|2070.19|2070.19|0
1594212000000|2020-07-08 12:40:00|2070.84|2070.84|2074.31|2074.31|2074.31|2074.31|2070.69|2070.69|0
1594212300000|2020-07-08 12:45:00|2074.33|2074.33|2073.83|2073.83|2075.16|2075.16|2073.76|2073.76|0
1594212600000|2020-07-08 12:50:00|2073.73|2073.73|2073.37|2073.37|2074.12|2074.12|2073.37|2073.37|0
1594212900000|2020-07-08 12:55:00|2073.31|2073.31|2071.52|2071.52|2073.91|2073.91|2071.52|2071.52|0
1594213200000|2020-07-08 13:00:00|2071.43|2071.43|2068.06|2068.06|2072.63|2072.63|2068.06|2068.06|0
1594213500000|2020-07-08 13:05:00|2067.8|2067.8|2069.21|2069.21|2069.38|2069.38|2065.92|2065.92|0
1594213800000|2020-07-08 13:10:00|2069.26|2069.26|2068.39|2068.39|2069.58|2069.58|2067.45|2067.45|0
1594214100000|2020-07-08 13:15:00|2068.26|2068.26|2070.15|2070.15|2070.27|2070.27|2067.55|2067.55|0
1594214400000|2020-07-08 13:20:00|2070.02|2070.02|2071.17|2071.17|2071.17|2071.17|2069.45|2069.45|0
1594214700000|2020-07-08 13:25:00|2071.4|2071.4|2072.23|2072.23|2072.7|2072.7|2071.4|2071.4|0
1594215000000|2020-07-08 13:30:00|2072.18|2072.18|2071.1|2071.1|2072.18|2072.18|2069|2069|0
1594215300000|2020-07-08 13:35:00|2071.19|2071.19|2069.08|2069.08|2071.47|2071.47|2068.65|2068.65|0
1594215600000|2020-07-08 13:40:00|2069.21|2069.21|2069.24|2069.24|2069.89|2069.89|2068.57|2068.57|0
1594215900000|2020-07-08 13:45:00|2069.28|2069.28|2070.91|2070.91|2071.16|2071.16|2068.77|2068.77|0
1594216200000|2020-07-08 13:50:00|2071.05|2071.05|2073.31|2073.31|2073.31|2073.31|2070.38|2070.38|0
1594216500000|2020-07-08 13:55:00|2073.27|2073.27|2073.38|2073.38|2074.32|2074.32|2072.53|2072.53|0
1594216800000|2020-07-08 14:00:00|2073.36|2073.36|2073.67|2073.67|2074.17|2074.17|2072.95|2072.95|0
1594217100000|2020-07-08 14:05:00|2073.66|2073.66|2073.02|2073.02|2074.55|2074.55|2073.02|2073.02|0
1594217400000|2020-07-08 14:10:00|2072.98|2072.98|2070.82|2070.82|2072.99|2072.99|2070.45|2070.45|0
1594217700000|2020-07-08 14:15:00|2070.76|2070.76|2070.89|2070.89|2071.04|2071.04|2069.53|2069.53|0
1594218000000|2020-07-08 14:20:00|2070.78|2070.78|2071.07|2071.07|2072.21|2072.21|2070.66|2070.66|0
1594218300000|2020-07-08 14:25:00|2071.18|2071.18|2068.24|2068.24|2071.26|2071.26|2067.13|2067.13|0
1594218600000|2020-07-08 14:30:00|2068.2|2068.2|2068.31|2068.31|2068.78|2068.78|2067.85|2067.85|0
1594218900000|2020-07-08 14:35:00|2068.34|2068.34|2068.84|2068.84|2068.84|2068.84|2066.57|2066.57|0
1594219200000|2020-07-08 14:40:00|2068.95|2068.95|2069.4|2069.4|2070.06|2070.06|2068.68|2068.68|0
1594219500000|2020-07-08 14:45:00|2069.38|2069.38|2070.78|2070.78|2071.39|2071.39|2069.17|2069.17|0
1594219800000|2020-07-08 14:50:00|2070.67|2070.67|2069.54|2069.54|2071.85|2071.85|2069.46|2069.46|0
1594220100000|2020-07-08 14:55:00|2069.58|2069.58|2068.78|2068.78|2069.7|2069.7|2068.39|2068.39|0
1594220400000|2020-07-08 15:00:00|2069.04|2069.04|2067.1|2067.1|2069.67|2069.67|2066.72|2066.72|0
1594220700000|2020-07-08 15:05:00|2067.05|2067.05|2064.58|2064.58|2067.07|2067.07|2062.99|2062.99|0
1594221000000|2020-07-08 15:10:00|2064.65|2064.65|2064.67|2064.67|2066.21|2066.21|2064.58|2064.58|0
1594221300000|2020-07-08 15:15:00|2064.72|2064.72|2063.47|2063.47|2065.08|2065.08|2063.43|2063.43|0
1594221600000|2020-07-08 15:20:00|2063.51|2063.51|2061.35|2061.35|2063.89|2063.89|2061.21|2061.21|0
1594221900000|2020-07-08 15:25:00|2061.31|2061.31|2063.4|2063.4|2063.4|2063.4|2061.02|2061.02|0
1594278900000|2020-07-09 07:15:00|2089.16|2089.16|2089.61|2089.61|2089.83|2089.83|2088.04|2088.04|0
1594279200000|2020-07-09 07:20:00|2089.53|2089.53|2088.59|2088.59|2090.24|2090.24|2087.69|2087.69|0
1594279500000|2020-07-09 07:25:00|2088.84|2088.84|2089.1|2089.1|2091.87|2091.87|2088.84|2088.84|0
1594279800000|2020-07-09 07:30:00|2089.25|2089.25|2086.2|2086.2|2090.75|2090.75|2083.27|2083.27|0
1594280100000|2020-07-09 07:35:00|2086.08|2086.08|2089.64|2089.64|2089.85|2089.85|2084.83|2084.83|0
1594280400000|2020-07-09 07:40:00|2089.58|2089.58|2090.14|2090.14|2091.67|2091.67|2089.13|2089.13|0
1594280700000|2020-07-09 07:45:00|2090.06|2090.06|2091.74|2091.74|2093.34|2093.34|2089.3|2089.3|0
1594281000000|2020-07-09 07:50:00|2091.87|2091.87|2092.07|2092.07|2093.78|2093.78|2091.23|2091.23|0
1594281300000|2020-07-09 07:55:00|2091.88|2091.88|2094.58|2094.58|2094.58|2094.58|2091.48|2091.48|0
1594281600000|2020-07-09 08:00:00|2094.63|2094.63|2093.8|2093.8|2094.71|2094.71|2092.98|2092.98|0
1594281900000|2020-07-09 08:05:00|2094.02|2094.02|2098.15|2098.15|2099.77|2099.77|2094.02|2094.02|0
1594282200000|2020-07-09 08:10:00|2098.05|2098.05|2094.13|2094.13|2098.6|2098.6|2093.91|2093.91|0
1594282500000|2020-07-09 08:15:00|2094.21|2094.21|2090.95|2090.95|2094.23|2094.23|2090.88|2090.88|0
1594282800000|2020-07-09 08:20:00|2091.05|2091.05|2089.77|2089.77|2091.36|2091.36|2089.04|2089.04|0
1594283100000|2020-07-09 08:25:00|2089.7|2089.7|2091.21|2091.21|2091.75|2091.75|2089.7|2089.7|0
1594283400000|2020-07-09 08:30:00|2091.34|2091.34|2088.52|2088.52|2091.34|2091.34|2087.03|2087.03|0
1594283700000|2020-07-09 08:35:00|2088.44|2088.44|2090.01|2090.01|2090.05|2090.05|2088.12|2088.12|0
1594284000000|2020-07-09 08:40:00|2090.2|2090.2|2087.36|2087.36|2090.2|2090.2|2086.8|2086.8|0
1594284300000|2020-07-09 08:45:00|2087.23|2087.23|2087.67|2087.67|2088.53|2088.53|2086.78|2086.78|0
1594284600000|2020-07-09 08:50:00|2087.72|2087.72|2087.71|2087.71|2088.58|2088.58|2086.43|2086.43|0
1594284900000|2020-07-09 08:55:00|2087.73|2087.73|2087.13|2087.13|2088.24|2088.24|2087|2087|0
1594285200000|2020-07-09 09:00:00|2086.95|2086.95|2084.54|2084.54|2086.95|2086.95|2083.71|2083.71|0
1594285500000|2020-07-09 09:05:00|2084.64|2084.64|2083.62|2083.62|2084.64|2084.64|2083.5|2083.5|0
1594285800000|2020-07-09 09:10:00|2083.67|2083.67|2082.74|2082.74|2083.82|2083.82|2082.66|2082.66|0
1594286100000|2020-07-09 09:15:00|2082.7|2082.7|2079.02|2079.02|2082.7|2082.7|2078.95|2078.95|0
1594286400000|2020-07-09 09:20:00|2079.06|2079.06|2073.41|2073.41|2079.1|2079.1|2073.38|2073.38|0
1594286700000|2020-07-09 09:25:00|2073.52|2073.52|2073.6|2073.6|2074.16|2074.16|2072.83|2072.83|0
1594287000000|2020-07-09 09:30:00|2073.47|2073.47|2075.08|2075.08|2075.25|2075.25|2073.47|2073.47|0
1594287300000|2020-07-09 09:35:00|2075.01|2075.01|2076.5|2076.5|2076.5|2076.5|2074.84|2074.84|0
1594287600000|2020-07-09 09:40:00|2076.55|2076.55|2076.22|2076.22|2076.67|2076.67|2075.59|2075.59|0
1594287900000|2020-07-09 09:45:00|2076.08|2076.08|2077.85|2077.85|2077.92|2077.92|2075.66|2075.66|0
1594288200000|2020-07-09 09:50:00|2077.93|2077.93|2077.04|2077.04|2078.71|2078.71|2076.76|2076.76|0
1594288500000|2020-07-09 09:55:00|2077.23|2077.23|2077.34|2077.34|2077.84|2077.84|2076.63|2076.63|0
1594288800000|2020-07-09 10:00:00|2077.44|2077.44|2077.93|2077.93|2078.04|2078.04|2077.1|2077.1|0
1594289100000|2020-07-09 10:05:00|2078.06|2078.06|2077.66|2077.66|2078.79|2078.79|2076.94|2076.94|0
1594289400000|2020-07-09 10:10:00|2077.61|2077.61|2079.89|2079.89|2079.89|2079.89|2077.49|2077.49|0
1594289700000|2020-07-09 10:15:00|2079.53|2079.53|2080.4|2080.4|2080.49|2080.49|2078.78|2078.78|0
1594290000000|2020-07-09 10:20:00|2080.36|2080.36|2077.94|2077.94|2080.36|2080.36|2077.73|2077.73|0
1594290300000|2020-07-09 10:25:00|2077.99|2077.99|2077.05|2077.05|2078.13|2078.13|2076.88|2076.88|0
1594290600000|2020-07-09 10:30:00|2076.95|2076.95|2075.17|2075.17|2076.99|2076.99|2073.56|2073.56|0
1594290900000|2020-07-09 10:35:00|2075.03|2075.03|2076.52|2076.52|2076.89|2076.89|2075.03|2075.03|0
1594291200000|2020-07-09 10:40:00|2076.4|2076.4|2075.59|2075.59|2076.4|2076.4|2075.42|2075.42|0
1594291500000|2020-07-09 10:45:00|2075.71|2075.71|2075.82|2075.82|2076.34|2076.34|2075.56|2075.56|0
1594291800000|2020-07-09 10:50:00|2075.77|2075.77|2073.6|2073.6|2075.93|2075.93|2073.04|2073.04|0
1594292100000|2020-07-09 10:55:00|2073.58|2073.58|2075.64|2075.64|2075.64|2075.64|2073.35|2073.35|0
1594292400000|2020-07-09 11:00:00|2075.25|2075.25|2077.29|2077.29|2077.54|2077.54|2074.01|2074.01|0
1594292700000|2020-07-09 11:05:00|2077.46|2077.46|2075.37|2075.37|2077.82|2077.82|2075.34|2075.34|0
1594293000000|2020-07-09 11:10:00|2075.46|2075.46|2077.09|2077.09|2077.09|2077.09|2075.19|2075.19|0
1594293300000|2020-07-09 11:15:00|2077.12|2077.12|2078.36|2078.36|2078.36|2078.36|2076.93|2076.93|0
1594293600000|2020-07-09 11:20:00|2078.44|2078.44|2078.72|2078.72|2079.32|2079.32|2078.15|2078.15|0
1594293900000|2020-07-09 11:25:00|2078.62|2078.62|2082.26|2082.26|2083.36|2083.36|2078.11|2078.11|0
1594294200000|2020-07-09 11:30:00|2082.22|2082.22|2080.89|2080.89|2082.22|2082.22|2080.61|2080.61|0
1594294500000|2020-07-09 11:35:00|2080.87|2080.87|2079.51|2079.51|2081.24|2081.24|2079.07|2079.07|0
1594294800000|2020-07-09 11:40:00|2079.64|2079.64|2078.53|2078.53|2080.03|2080.03|2078.25|2078.25|0
1594295100000|2020-07-09 11:45:00|2078.67|2078.67|2078.84|2078.84|2079.05|2079.05|2078.15|2078.15|0
1594295400000|2020-07-09 11:50:00|2078.81|2078.81|2078.33|2078.33|2079.2|2079.2|2078.11|2078.11|0
1594295700000|2020-07-09 11:55:00|2078.14|2078.14|2077.26|2077.26|2078.6|2078.6|2077.26|2077.26|0
1594296000000|2020-07-09 12:00:00|2077.22|2077.22|2076.31|2076.31|2077.35|2077.35|2076.25|2076.25|0
1594296300000|2020-07-09 12:05:00|2076.35|2076.35|2077.52|2077.52|2077.63|2077.63|2075.52|2075.52|0
1594296600000|2020-07-09 12:10:00|2077.6|2077.6|2076.21|2076.21|2077.71|2077.71|2075.78|2075.78|0
1594296900000|2020-07-09 12:15:00|2076.26|2076.26|2077.8|2077.8|2077.92|2077.92|2075.76|2075.76|0
1594297200000|2020-07-09 12:20:00|2077.85|2077.85|2080.35|2080.35|2080.59|2080.59|2077.8|2077.8|0
1594297500000|2020-07-09 12:25:00|2080.41|2080.41|2079.97|2079.97|2081.36|2081.36|2079.79|2079.79|0
1594297800000|2020-07-09 12:30:00|2080.01|2080.01|2080.38|2080.38|2081.12|2081.12|2079.72|2079.72|0
1594298100000|2020-07-09 12:35:00|2080.34|2080.34|2081.48|2081.48|2081.83|2081.83|2080.09|2080.09|0
1594298400000|2020-07-09 12:40:00|2081.5|2081.5|2079.87|2079.87|2081.5|2081.5|2079.78|2079.78|0
1594298700000|2020-07-09 12:45:00|2079.91|2079.91|2081.08|2081.08|2081.08|2081.08|2079.83|2079.83|0
1594299000000|2020-07-09 12:50:00|2081.03|2081.03|2079.75|2079.75|2081.88|2081.88|2079.51|2079.51|0
1594299300000|2020-07-09 12:55:00|2079.81|2079.81|2078.94|2078.94|2080.05|2080.05|2078.06|2078.06|0
1594299600000|2020-07-09 13:00:00|2078.88|2078.88|2077.99|2077.99|2078.88|2078.88|2077.48|2077.48|0
1594299900000|2020-07-09 13:05:00|2078.1|2078.1|2079.96|2079.96|2080.18|2080.18|2077.55|2077.55|0
1594300200000|2020-07-09 13:10:00|2079.92|2079.92|2078.07|2078.07|2079.92|2079.92|2078.07|2078.07|0
1594300500000|2020-07-09 13:15:00|2077.81|2077.81|2077.54|2077.54|2077.99|2077.99|2076.55|2076.55|0
1594300800000|2020-07-09 13:20:00|2077.5|2077.5|2077.16|2077.16|2078.04|2078.04|2077.02|2077.02|0
1594301100000|2020-07-09 13:25:00|2077.09|2077.09|2077.47|2077.47|2077.87|2077.87|2076.89|2076.89|0
1594301400000|2020-07-09 13:30:00|2077.42|2077.42|2074.65|2074.65|2077.77|2077.77|2074.65|2074.65|0
1594301700000|2020-07-09 13:35:00|2074.51|2074.51|2073.57|2073.57|2074.51|2074.51|2072.73|2072.73|0
1594302000000|2020-07-09 13:40:00|2073.68|2073.68|2074.01|2074.01|2075.61|2075.61|2073.54|2073.54|0
1594302300000|2020-07-09 13:45:00|2073.87|2073.87|2071.52|2071.52|2073.87|2073.87|2070.41|2070.41|0
1594302600000|2020-07-09 13:50:00|2071.4|2071.4|2072.44|2072.44|2072.76|2072.76|2070.92|2070.92|0
1594302900000|2020-07-09 13:55:00|2072.65|2072.65|2073.03|2073.03|2073.03|2073.03|2071.52|2071.52|0
1594303200000|2020-07-09 14:00:00|2073.07|2073.07|2075.74|2075.74|2076.09|2076.09|2073.07|2073.07|0
1594303500000|2020-07-09 14:05:00|2075.81|2075.81|2078.81|2078.81|2078.81|2078.81|2075.02|2075.02|0
1594303800000|2020-07-09 14:10:00|2078.93|2078.93|2077.38|2077.38|2079.44|2079.44|2077.09|2077.09|0
1594304100000|2020-07-09 14:15:00|2077.5|2077.5|2075.77|2075.77|2077.68|2077.68|2075.25|2075.25|0
1594304400000|2020-07-09 14:20:00|2075.93|2075.93|2077.13|2077.13|2077.98|2077.98|2075.58|2075.58|0
1594304700000|2020-07-09 14:25:00|2077|2077|2077.15|2077.15|2078.52|2078.52|2076.75|2076.75|0
1594305000000|2020-07-09 14:30:00|2077.2|2077.2|2077.57|2077.57|2078.44|2078.44|2076.7|2076.7|0
1594305300000|2020-07-09 14:35:00|2077.63|2077.63|2073.53|2073.53|2078.34|2078.34|2073.53|2073.53|0
1594305600000|2020-07-09 14:40:00|2073.22|2073.22|2070.06|2070.06|2073.37|2073.37|2069.37|2069.37|0
1594305900000|2020-07-09 14:45:00|2070.08|2070.08|2070.05|2070.05|2071.02|2071.02|2069.21|2069.21|0
1594306200000|2020-07-09 14:50:00|2069.95|2069.95|2068.14|2068.14|2070.19|2070.19|2068.1|2068.1|0
1594306500000|2020-07-09 14:55:00|2068.18|2068.18|2062.03|2062.03|2068.18|2068.18|2061.81|2061.81|0
1594306800000|2020-07-09 15:00:00|2061.93|2061.93|2056.63|2056.63|2061.93|2061.93|2055.6|2055.6|0
1594307100000|2020-07-09 15:05:00|2056.8|2056.8|2059.11|2059.11|2060|2060|2056.25|2056.25|0
1594307400000|2020-07-09 15:10:00|2059.07|2059.07|2061.53|2061.53|2062.21|2062.21|2058.7|2058.7|0
1594307700000|2020-07-09 15:15:00|2061.48|2061.48|2054.2|2054.2|2061.56|2061.56|2054.2|2054.2|0
1594308000000|2020-07-09 15:20:00|2054.26|2054.26|2053.73|2053.73|2055.66|2055.66|2053.28|2053.28|0
1594308300000|2020-07-09 15:25:00|2053.49|2053.49|2055.12|2055.12|2055.72|2055.72|2052.22|2052.22|0
1594365300000|2020-07-10 07:15:00|2047|2047|2046.16|2046.16|2048.64|2048.64|2044.94|2044.94|0
1594365600000|2020-07-10 07:20:00|2046.22|2046.22|2048.09|2048.09|2049.19|2049.19|2046.22|2046.22|0
1594365900000|2020-07-10 07:25:00|2047.92|2047.92|2044.34|2044.34|2047.92|2047.92|2044.34|2044.34|0
1594366200000|2020-07-10 07:30:00|2044.29|2044.29|2045.67|2045.67|2046.24|2046.24|2043.97|2043.97|0
1594366500000|2020-07-10 07:35:00|2045.91|2045.91|2046.99|2046.99|2048.01|2048.01|2045.91|2045.91|0
1594366800000|2020-07-10 07:40:00|2046.88|2046.88|2046.21|2046.21|2048.29|2048.29|2046.09|2046.09|0
1594367100000|2020-07-10 07:45:00|2046.26|2046.26|2045.79|2045.79|2046.39|2046.39|2045.42|2045.42|0
1594367400000|2020-07-10 07:50:00|2045.64|2045.64|2049|2049|2049.79|2049.79|2045.49|2045.49|0
1594367700000|2020-07-10 07:55:00|2048.98|2048.98|2052.81|2052.81|2052.81|2052.81|2048.44|2048.44|0
1594368000000|2020-07-10 08:00:00|2053.01|2053.01|2062.39|2062.39|2063.99|2063.99|2053.01|2053.01|0
1594368300000|2020-07-10 08:05:00|2062.33|2062.33|2062.99|2062.99|2064.7|2064.7|2059.48|2059.48|0
1594368600000|2020-07-10 08:10:00|2063.16|2063.16|2059.8|2059.8|2063.28|2063.28|2058.88|2058.88|0
1594368900000|2020-07-10 08:15:00|2059.92|2059.92|2058.86|2058.86|2062.37|2062.37|2058.74|2058.74|0
1594369200000|2020-07-10 08:20:00|2058.94|2058.94|2060.56|2060.56|2060.56|2060.56|2058.26|2058.26|0
1594369500000|2020-07-10 08:25:00|2060.6|2060.6|2063.18|2063.18|2063.95|2063.95|2060.24|2060.24|0
1594369800000|2020-07-10 08:30:00|2063.11|2063.11|2061.08|2061.08|2064.41|2064.41|2061.08|2061.08|0
1594370100000|2020-07-10 08:35:00|2060.87|2060.87|2058.39|2058.39|2061.36|2061.36|2058.26|2058.26|0
1594370400000|2020-07-10 08:40:00|2058.22|2058.22|2055.13|2055.13|2058.22|2058.22|2054.88|2054.88|0
1594370700000|2020-07-10 08:45:00|2054.99|2054.99|2052.16|2052.16|2056.77|2056.77|2051.75|2051.75|0
1594371000000|2020-07-10 08:50:00|2052.18|2052.18|2048.75|2048.75|2052.2|2052.2|2048.2|2048.2|0
1594371300000|2020-07-10 08:55:00|2048.69|2048.69|2050.28|2050.28|2050.28|2050.28|2048.52|2048.52|0
1594371600000|2020-07-10 09:00:00|2050.33|2050.33|2051.47|2051.47|2052.29|2052.29|2050.29|2050.29|0
1594371900000|2020-07-10 09:05:00|2051.57|2051.57|2051.05|2051.05|2053.84|2053.84|2051.05|2051.05|0
1594372200000|2020-07-10 09:10:00|2050.99|2050.99|2051.38|2051.38|2051.42|2051.42|2050.71|2050.71|0
1594372500000|2020-07-10 09:15:00|2051.61|2051.61|2052.74|2052.74|2052.75|2052.75|2051.2|2051.2|0
1594372800000|2020-07-10 09:20:00|2052.68|2052.68|2053.54|2053.54|2054.11|2054.11|2052.23|2052.23|0
1594373100000|2020-07-10 09:25:00|2053.75|2053.75|2056.63|2056.63|2057.33|2057.33|2053.75|2053.75|0
1594373400000|2020-07-10 09:30:00|2056.51|2056.51|2056.46|2056.46|2057.33|2057.33|2056.22|2056.22|0
1594373700000|2020-07-10 09:35:00|2056.67|2056.67|2056.48|2056.48|2057.4|2057.4|2055.76|2055.76|0
1594374000000|2020-07-10 09:40:00|2056.37|2056.37|2056.71|2056.71|2058.88|2058.88|2056.37|2056.37|0
1594374300000|2020-07-10 09:45:00|2056.9|2056.9|2056.43|2056.43|2057.31|2057.31|2056.43|2056.43|0
1594374600000|2020-07-10 09:50:00|2056.49|2056.49|2058.13|2058.13|2058.75|2058.75|2056.49|2056.49|0
1594374900000|2020-07-10 09:55:00|2058.19|2058.19|2059.06|2059.06|2060.03|2060.03|2058.19|2058.19|0
1594375200000|2020-07-10 10:00:00|2059.19|2059.19|2058.84|2058.84|2061.56|2061.56|2058.67|2058.67|0
1594375500000|2020-07-10 10:05:00|2059.07|2059.07|2059.65|2059.65|2060.64|2060.64|2059.07|2059.07|0
1594375800000|2020-07-10 10:10:00|2059.55|2059.55|2059.63|2059.63|2060.1|2060.1|2058.73|2058.73|0
1594376100000|2020-07-10 10:15:00|2059.73|2059.73|2058.99|2058.99|2059.98|2059.98|2058.88|2058.88|0
1594376400000|2020-07-10 10:20:00|2058.93|2058.93|2057.05|2057.05|2058.93|2058.93|2056.7|2056.7|0
1594376700000|2020-07-10 10:25:00|2057.11|2057.11|2057.55|2057.55|2058.19|2058.19|2057.11|2057.11|0
1594377000000|2020-07-10 10:30:00|2057.76|2057.76|2060.33|2060.33|2060.82|2060.82|2057.76|2057.76|0
1594377300000|2020-07-10 10:35:00|2060.28|2060.28|2063.2|2063.2|2063.44|2063.44|2060.28|2060.28|0
1594377600000|2020-07-10 10:40:00|2063.32|2063.32|2062.81|2062.81|2063.92|2063.92|2062.77|2062.77|0
1594377900000|2020-07-10 10:45:00|2062.88|2062.88|2062.31|2062.31|2062.88|2062.88|2062.17|2062.17|0
1594378200000|2020-07-10 10:50:00|2062.4|2062.4|2065.68|2065.68|2065.72|2065.72|2062.4|2062.4|0
1594378500000|2020-07-10 10:55:00|2065.78|2065.78|2067.35|2067.35|2067.52|2067.52|2065.78|2065.78|0
1594378800000|2020-07-10 11:00:00|2066.8|2066.8|2067.32|2067.32|2067.88|2067.88|2065.97|2065.97|0
1594379100000|2020-07-10 11:05:00|2067.29|2067.29|2068.74|2068.74|2068.93|2068.93|2067.24|2067.24|0
1594379400000|2020-07-10 11:10:00|2068.59|2068.59|2069.38|2069.38|2070.1|2070.1|2068.59|2068.59|0
1594379700000|2020-07-10 11:15:00|2069.42|2069.42|2066.68|2066.68|2069.42|2069.42|2066.68|2066.68|0
1594380000000|2020-07-10 11:20:00|2066.73|2066.73|2069.18|2069.18|2069.48|2069.48|2066.73|2066.73|0
1594380300000|2020-07-10 11:25:00|2069.23|2069.23|2067.04|2067.04|2069.23|2069.23|2066.93|2066.93|0
1594380600000|2020-07-10 11:30:00|2067.15|2067.15|2064.69|2064.69|2067.51|2067.51|2064.69|2064.69|0
1594380900000|2020-07-10 11:35:00|2064.42|2064.42|2066.23|2066.23|2066.23|2066.23|2064.4|2064.4|0
1594381200000|2020-07-10 11:40:00|2066.14|2066.14|2065.99|2065.99|2066.37|2066.37|2065.67|2065.67|0
1594381500000|2020-07-10 11:45:00|2065.89|2065.89|2064.36|2064.36|2066|2066|2064.07|2064.07|0
1594381800000|2020-07-10 11:50:00|2064.24|2064.24|2062.54|2062.54|2064.24|2064.24|2062.21|2062.21|0
1594382100000|2020-07-10 11:55:00|2062.58|2062.58|2061.08|2061.08|2062.72|2062.72|2060.7|2060.7|0
1594382400000|2020-07-10 12:00:00|2061.02|2061.02|2060.37|2060.37|2061.25|2061.25|2060.09|2060.09|0
1594382700000|2020-07-10 12:05:00|2060.48|2060.48|2059.69|2059.69|2060.83|2060.83|2059.6|2059.6|0
1594383000000|2020-07-10 12:10:00|2059.63|2059.63|2056.44|2056.44|2059.63|2059.63|2055.95|2055.95|0
1594383300000|2020-07-10 12:15:00|2056.47|2056.47|2057.38|2057.38|2057.38|2057.38|2056.47|2056.47|0
1594383600000|2020-07-10 12:20:00|2057.42|2057.42|2057.4|2057.4|2058.42|2058.42|2057.32|2057.32|0
1594383900000|2020-07-10 12:25:00|2057.52|2057.52|2058.19|2058.19|2058.19|2058.19|2056.74|2056.74|0
1594384200000|2020-07-10 12:30:00|2058.43|2058.43|2060.41|2060.41|2060.92|2060.92|2058.21|2058.21|0
1594384500000|2020-07-10 12:35:00|2060.45|2060.45|2067.42|2067.42|2067.42|2067.42|2060.45|2060.45|0
1594384800000|2020-07-10 12:40:00|2068.04|2068.04|2065.44|2065.44|2069.13|2069.13|2065.31|2065.31|0
1594385100000|2020-07-10 12:45:00|2065.42|2065.42|2066.47|2066.47|2068.13|2068.13|2065.42|2065.42|0
1594385400000|2020-07-10 12:50:00|2066.64|2066.64|2066.43|2066.43|2066.89|2066.89|2065.94|2065.94|0
1594385700000|2020-07-10 12:55:00|2066.48|2066.48|2066.8|2066.8|2066.92|2066.92|2065.31|2065.31|0
1594386000000|2020-07-10 13:00:00|2066.67|2066.67|2070.05|2070.05|2070.47|2070.47|2066.61|2066.61|0
1594386300000|2020-07-10 13:05:00|2070.12|2070.12|2066.62|2066.62|2070.66|2070.66|2066.55|2066.55|0
1594386600000|2020-07-10 13:10:00|2066.68|2066.68|2064.94|2064.94|2066.74|2066.74|2064.04|2064.04|0
1594386900000|2020-07-10 13:15:00|2065.13|2065.13|2065.54|2065.54|2066.11|2066.11|2065.13|2065.13|0
1594387200000|2020-07-10 13:20:00|2065.71|2065.71|2066.37|2066.37|2066.7|2066.7|2065.71|2065.71|0
1594387500000|2020-07-10 13:25:00|2066.29|2066.29|2063.6|2063.6|2066.29|2066.29|2063.6|2063.6|0
1594387800000|2020-07-10 13:30:00|2063.7|2063.7|2060.89|2060.89|2065.86|2065.86|2060.89|2060.89|0
1594388100000|2020-07-10 13:35:00|2060.84|2060.84|2061.09|2061.09|2061.09|2061.09|2058.66|2058.66|0
1594388400000|2020-07-10 13:40:00|2061.12|2061.12|2062.9|2062.9|2062.97|2062.97|2061.02|2061.02|0
1594388700000|2020-07-10 13:45:00|2062.92|2062.92|2062.42|2062.42|2063.37|2063.37|2061.81|2061.81|0
1594389000000|2020-07-10 13:50:00|2062.78|2062.78|2060.15|2060.15|2063|2063|2060.06|2060.06|0
1594389300000|2020-07-10 13:55:00|2059.94|2059.94|2062.48|2062.48|2062.89|2062.89|2059.67|2059.67|0
1594389600000|2020-07-10 14:00:00|2062.33|2062.33|2060.05|2060.05|2062.33|2062.33|2060|2060|0
1594389900000|2020-07-10 14:05:00|2060.17|2060.17|2060.62|2060.62|2061.02|2061.02|2059.56|2059.56|0
1594390200000|2020-07-10 14:10:00|2060.69|2060.69|2062.85|2062.85|2062.91|2062.91|2060.52|2060.52|0
1594390500000|2020-07-10 14:15:00|2062.91|2062.91|2063.2|2063.2|2064.37|2064.37|2062.72|2062.72|0
1594390800000|2020-07-10 14:20:00|2063.14|2063.14|2061.48|2061.48|2063.14|2063.14|2060.53|2060.53|0
1594391100000|2020-07-10 14:25:00|2061.58|2061.58|2065.56|2065.56|2065.8|2065.8|2061.58|2061.58|0
1594391400000|2020-07-10 14:30:00|2065.75|2065.75|2067.5|2067.5|2068.67|2068.67|2065.55|2065.55|0
1594391700000|2020-07-10 14:35:00|2067.6|2067.6|2066.13|2066.13|2068.28|2068.28|2066.13|2066.13|0
1594392000000|2020-07-10 14:40:00|2066.21|2066.21|2071.8|2071.8|2072.23|2072.23|2066.21|2066.21|0
1594392300000|2020-07-10 14:45:00|2071.88|2071.88|2070.26|2070.26|2072.35|2072.35|2069.9|2069.9|0
1594392600000|2020-07-10 14:50:00|2070.28|2070.28|2069.57|2069.57|2070.47|2070.47|2069.07|2069.07|0
1594392900000|2020-07-10 14:55:00|2069.81|2069.81|2068.48|2068.48|2070.01|2070.01|2067.3|2067.3|0
1594393200000|2020-07-10 15:00:00|2068.44|2068.44|2066.48|2066.48|2068.79|2068.79|2066.37|2066.37|0
1594393500000|2020-07-10 15:05:00|2066.58|2066.58|2067.84|2067.84|2067.84|2067.84|2066.36|2066.36|0
1594393800000|2020-07-10 15:10:00|2067.8|2067.8|2067.96|2067.96|2068.3|2068.3|2067.38|2067.38|0
1594394100000|2020-07-10 15:15:00|2068.05|2068.05|2068.66|2068.66|2068.83|2068.83|2068.03|2068.03|0
1594394400000|2020-07-10 15:20:00|2068.54|2068.54|2068.25|2068.25|2068.83|2068.83|2067.42|2067.42|0
1594394700000|2020-07-10 15:25:00|2068.21|2068.21|2065.87|2065.87|2068.32|2068.32|2065.87|2065.87|0
1594624500000|2020-07-13 07:15:00|2079.41|2079.41|2079.73|2079.73|2080.66|2080.66|2078.77|2078.77|0
1594624800000|2020-07-13 07:20:00|2079.7|2079.7|2080.44|2080.44|2082.28|2082.28|2079.56|2079.56|0
1594625100000|2020-07-13 07:25:00|2080.33|2080.33|2072.78|2072.78|2080.33|2080.33|2071.6|2071.6|0
1594625400000|2020-07-13 07:30:00|2072.83|2072.83|2077.65|2077.65|2078.79|2078.79|2072.83|2072.83|0
1594625700000|2020-07-13 07:35:00|2077.71|2077.71|2077.72|2077.72|2079.55|2079.55|2077.23|2077.23|0
1594626000000|2020-07-13 07:40:00|2077.83|2077.83|2080.85|2080.85|2081.1|2081.1|2077.83|2077.83|0
1594626300000|2020-07-13 07:45:00|2080.68|2080.68|2078.28|2078.28|2080.68|2080.68|2078.16|2078.16|0
1594626600000|2020-07-13 07:50:00|2077.98|2077.98|2076.34|2076.34|2078.15|2078.15|2075.83|2075.83|0
1594626900000|2020-07-13 07:55:00|2076.24|2076.24|2075.99|2075.99|2076.45|2076.45|2074.51|2074.51|0
1594627200000|2020-07-13 08:00:00|2075.68|2075.68|2072.8|2072.8|2075.68|2075.68|2072.72|2072.72|0
1594627500000|2020-07-13 08:05:00|2072.67|2072.67|2070.96|2070.96|2072.67|2072.67|2069.69|2069.69|0
1594627800000|2020-07-13 08:10:00|2070.98|2070.98|2071.32|2071.32|2072.71|2072.71|2070.98|2070.98|0
1594628100000|2020-07-13 08:15:00|2071.43|2071.43|2068.4|2068.4|2073.69|2073.69|2068.29|2068.29|0
1594628400000|2020-07-13 08:20:00|2068.44|2068.44|2068.67|2068.67|2069.52|2069.52|2067.9|2067.9|0
1594628700000|2020-07-13 08:25:00|2068.75|2068.75|2070.25|2070.25|2070.25|2070.25|2068.71|2068.71|0
1594629000000|2020-07-13 08:30:00|2070.12|2070.12|2065.92|2065.92|2070.12|2070.12|2065.81|2065.81|0
1594629300000|2020-07-13 08:35:00|2065.8|2065.8|2064.55|2064.55|2065.8|2065.8|2063.04|2063.04|0
1594629600000|2020-07-13 08:40:00|2064.36|2064.36|2066.76|2066.76|2066.76|2066.76|2063.97|2063.97|0
1594629900000|2020-07-13 08:45:00|2067.08|2067.08|2064|2064|2067.08|2067.08|2063.23|2063.23|0
1594630200000|2020-07-13 08:50:00|2063.87|2063.87|2063.06|2063.06|2064|2064|2063.06|2063.06|0
1594630500000|2020-07-13 08:55:00|2063.1|2063.1|2060.22|2060.22|2063.13|2063.13|2060.18|2060.18|0
1594630800000|2020-07-13 09:00:00|2060.35|2060.35|2062.1|2062.1|2063.32|2063.32|2060.35|2060.35|0
1594631100000|2020-07-13 09:05:00|2062.23|2062.23|2062.21|2062.21|2062.8|2062.8|2061.89|2061.89|0
1594631400000|2020-07-13 09:10:00|2062.34|2062.34|2062.4|2062.4|2062.57|2062.57|2061.97|2061.97|0
1594631700000|2020-07-13 09:15:00|2062.67|2062.67|2063.4|2063.4|2064.53|2064.53|2062.27|2062.27|0
1594632000000|2020-07-13 09:20:00|2063.18|2063.18|2060.75|2060.75|2063.44|2063.44|2060.64|2060.64|0
1594632300000|2020-07-13 09:25:00|2060.81|2060.81|2062.67|2062.67|2062.82|2062.82|2060.81|2060.81|0
1594632600000|2020-07-13 09:30:00|2062.75|2062.75|2063.89|2063.89|2063.98|2063.98|2061.86|2061.86|0
1594632900000|2020-07-13 09:35:00|2063.85|2063.85|2065.53|2065.53|2065.53|2065.53|2063.85|2063.85|0
1594633200000|2020-07-13 09:40:00|2065.48|2065.48|2063.12|2063.12|2065.48|2065.48|2063.12|2063.12|0
1594633500000|2020-07-13 09:45:00|2063.22|2063.22|2064.65|2064.65|2064.84|2064.84|2062.48|2062.48|0
1594633800000|2020-07-13 09:50:00|2065.19|2065.19|2064.97|2064.97|2065.86|2065.86|2064.63|2064.63|0
1594634100000|2020-07-13 09:55:00|2065.05|2065.05|2066.06|2066.06|2066.27|2066.27|2064.89|2064.89|0
1594634400000|2020-07-13 10:00:00|2066.04|2066.04|2065.29|2065.29|2066.04|2066.04|2064.98|2064.98|0
1594634700000|2020-07-13 10:05:00|2065.33|2065.33|2064.06|2064.06|2065.33|2065.33|2063.73|2063.73|0
1594635000000|2020-07-13 10:10:00|2064.04|2064.04|2063.32|2063.32|2064.09|2064.09|2062.6|2062.6|0
1594635300000|2020-07-13 10:15:00|2063.15|2063.15|2064.8|2064.8|2065.06|2065.06|2062.84|2062.84|0
1594635600000|2020-07-13 10:20:00|2064.86|2064.86|2063.6|2063.6|2065.31|2065.31|2063.3|2063.3|0
1594635900000|2020-07-13 10:25:00|2063.62|2063.62|2064.65|2064.65|2064.65|2064.65|2063.48|2063.48|0
1594636200000|2020-07-13 10:30:00|2064.79|2064.79|2066.31|2066.31|2066.31|2066.31|2064.56|2064.56|0
1594636500000|2020-07-13 10:35:00|2066.9|2066.9|2068.05|2068.05|2068.05|2068.05|2066.9|2066.9|0
1594636800000|2020-07-13 10:40:00|2068.15|2068.15|2066.39|2066.39|2068.36|2068.36|2066.39|2066.39|0
1594637100000|2020-07-13 10:45:00|2066.49|2066.49|2064.96|2064.96|2066.88|2066.88|2064.91|2064.91|0
1594637400000|2020-07-13 10:50:00|2065|2065|2067|2067|2067.08|2067.08|2064.88|2064.88|0
1594637700000|2020-07-13 10:55:00|2067.04|2067.04|2068.25|2068.25|2069.42|2069.42|2067.04|2067.04|0
1594638000000|2020-07-13 11:00:00|2068.04|2068.04|2069.28|2069.28|2069.28|2069.28|2066.36|2066.36|0
1594638300000|2020-07-13 11:05:00|2069.33|2069.33|2071.18|2071.18|2071.88|2071.88|2069.27|2069.27|0
1594638600000|2020-07-13 11:10:00|2070.91|2070.91|2072.62|2072.62|2072.62|2072.62|2070.66|2070.66|0
1594638900000|2020-07-13 11:15:00|2072.7|2072.7|2071.83|2071.83|2072.9|2072.9|2071.83|2071.83|0
1594639200000|2020-07-13 11:20:00|2071.79|2071.79|2073.81|2073.81|2074.13|2074.13|2071.2|2071.2|0
1594639500000|2020-07-13 11:25:00|2074.19|2074.19|2075.21|2075.21|2075.53|2075.53|2073.78|2073.78|0
1594639800000|2020-07-13 11:30:00|2075.08|2075.08|2076.22|2076.22|2076.35|2076.35|2074.54|2074.54|0
1594640100000|2020-07-13 11:35:00|2076.11|2076.11|2075.27|2075.27|2076.21|2076.21|2075.27|2075.27|0
1594640400000|2020-07-13 11:40:00|2075.38|2075.38|2075.61|2075.61|2075.69|2075.69|2074.72|2074.72|0
1594640700000|2020-07-13 11:45:00|2075.74|2075.74|2076.35|2076.35|2077.05|2077.05|2075.74|2075.74|0
1594641000000|2020-07-13 11:50:00|2076.38|2076.38|2075.03|2075.03|2077.33|2077.33|2075.03|2075.03|0
1594641300000|2020-07-13 11:55:00|2075.06|2075.06|2074.68|2074.68|2075.06|2075.06|2074.01|2074.01|0
1594641600000|2020-07-13 12:00:00|2074.59|2074.59|2073.91|2073.91|2074.73|2074.73|2073.84|2073.84|0
1594641900000|2020-07-13 12:05:00|2073.78|2073.78|2072.29|2072.29|2073.78|2073.78|2072|2072|0
1594642200000|2020-07-13 12:10:00|2072.4|2072.4|2071.97|2071.97|2072.42|2072.42|2071.89|2071.89|0
1594642500000|2020-07-13 12:15:00|2071.77|2071.77|2071.53|2071.53|2071.79|2071.79|2071.26|2071.26|0
1594642800000|2020-07-13 12:20:00|2071.27|2071.27|2071.23|2071.23|2071.65|2071.65|2071.07|2071.07|0
1594643100000|2020-07-13 12:25:00|2071.14|2071.14|2071.4|2071.4|2071.71|2071.71|2070.48|2070.48|0
1594643400000|2020-07-13 12:30:00|2071.64|2071.64|2071.21|2071.21|2071.8|2071.8|2070.98|2070.98|0
1594643700000|2020-07-13 12:35:00|2071.12|2071.12|2071.22|2071.22|2071.62|2071.62|2070.83|2070.83|0
1594644000000|2020-07-13 12:40:00|2071.17|2071.17|2071.18|2071.18|2071.32|2071.32|2070.29|2070.29|0
1594644300000|2020-07-13 12:45:00|2071.27|2071.27|2073.89|2073.89|2074.09|2074.09|2071.26|2071.26|0
1594644600000|2020-07-13 12:50:00|2074.02|2074.02|2074.57|2074.57|2074.94|2074.94|2073.6|2073.6|0
1594644900000|2020-07-13 12:55:00|2074.63|2074.63|2074.29|2074.29|2075|2075|2074.05|2074.05|0
1594645200000|2020-07-13 13:00:00|2074.47|2074.47|2074.89|2074.89|2074.95|2074.95|2074|2074|0
1594645500000|2020-07-13 13:05:00|2074.7|2074.7|2073.74|2073.74|2074.82|2074.82|2072.58|2072.58|0
1594645800000|2020-07-13 13:10:00|2073.8|2073.8|2073.38|2073.38|2074.21|2074.21|2072.72|2072.72|0
1594646100000|2020-07-13 13:15:00|2073.32|2073.32|2072.71|2072.71|2073.33|2073.33|2072.12|2072.12|0
1594646400000|2020-07-13 13:20:00|2072.65|2072.65|2073.74|2073.74|2073.74|2073.74|2072.32|2072.32|0
1594646700000|2020-07-13 13:25:00|2073.81|2073.81|2075.62|2075.62|2075.69|2075.69|2073.47|2073.47|0
1594647000000|2020-07-13 13:30:00|2075.69|2075.69|2076.41|2076.41|2077.72|2077.72|2075.52|2075.52|0
1594647300000|2020-07-13 13:35:00|2076.29|2076.29|2076.29|2076.29|2076.6|2076.6|2074.42|2074.42|0
1594647600000|2020-07-13 13:40:00|2076.35|2076.35|2076.53|2076.53|2077.21|2077.21|2076.35|2076.35|0
1594647900000|2020-07-13 13:45:00|2076.46|2076.46|2077.34|2077.34|2077.63|2077.63|2076.44|2076.44|0
1594648200000|2020-07-13 13:50:00|2077.38|2077.38|2076.98|2076.98|2077.38|2077.38|2076.22|2076.22|0
1594648500000|2020-07-13 13:55:00|2076.84|2076.84|2078.64|2078.64|2079.23|2079.23|2076.82|2076.82|0
1594648800000|2020-07-13 14:00:00|2078.7|2078.7|2077.67|2077.67|2080.26|2080.26|2077.55|2077.55|0
1594649100000|2020-07-13 14:05:00|2077.74|2077.74|2080.36|2080.36|2080.36|2080.36|2077.62|2077.62|0
1594649400000|2020-07-13 14:10:00|2080.45|2080.45|2082.57|2082.57|2082.7|2082.7|2080.39|2080.39|0
1594649700000|2020-07-13 14:15:00|2082.69|2082.69|2085.06|2085.06|2085.21|2085.21|2082.39|2082.39|0
1594650000000|2020-07-13 14:20:00|2085|2085|2086.76|2086.76|2087.32|2087.32|2084.81|2084.81|0
1594650300000|2020-07-13 14:25:00|2086.81|2086.81|2088.08|2088.08|2088.08|2088.08|2086.14|2086.14|0
1594650600000|2020-07-13 14:30:00|2088.04|2088.04|2086.07|2086.07|2088.04|2088.04|2085.96|2085.96|0
1594650900000|2020-07-13 14:35:00|2086.13|2086.13|2085.4|2085.4|2086.43|2086.43|2085.34|2085.34|0
1594651200000|2020-07-13 14:40:00|2085.36|2085.36|2085.51|2085.51|2086.55|2086.55|2085.36|2085.36|0
1594651500000|2020-07-13 14:45:00|2085.63|2085.63|2085|2085|2085.63|2085.63|2084.07|2084.07|0
1594651800000|2020-07-13 14:50:00|2084.88|2084.88|2084.09|2084.09|2084.98|2084.98|2083.51|2083.51|0
1594652100000|2020-07-13 14:55:00|2083.88|2083.88|2085.17|2085.17|2085.17|2085.17|2083.27|2083.27|0
1594652400000|2020-07-13 15:00:00|2084.98|2084.98|2085.92|2085.92|2086.41|2086.41|2084.19|2084.19|0
1594652700000|2020-07-13 15:05:00|2085.84|2085.84|2086.06|2086.06|2086.94|2086.94|2085.76|2085.76|0
1594653000000|2020-07-13 15:10:00|2086.09|2086.09|2086.7|2086.7|2087.51|2087.51|2086.09|2086.09|0
1594653300000|2020-07-13 15:15:00|2086.64|2086.64|2087.11|2087.11|2087.21|2087.21|2085.87|2085.87|0
1594653600000|2020-07-13 15:20:00|2087.24|2087.24|2088.13|2088.13|2088.73|2088.73|2086.22|2086.22|0
1594653900000|2020-07-13 15:25:00|2088.03|2088.03|2088.18|2088.18|2088.98|2088.98|2087.62|2087.62|0
1594710900000|2020-07-14 07:15:00|2062.29|2062.29|2051.79|2051.79|2062.43|2062.43|2050.54|2050.54|0
1594711200000|2020-07-14 07:20:00|2051.93|2051.93|2052.95|2052.95|2054.23|2054.23|2051.28|2051.28|0
1594711500000|2020-07-14 07:25:00|2053.15|2053.15|2057.82|2057.82|2057.82|2057.82|2052.01|2052.01|0
1594711800000|2020-07-14 07:30:00|2057.76|2057.76|2047.51|2047.51|2057.76|2057.76|2047.51|2047.51|0
1594712100000|2020-07-14 07:35:00|2047.55|2047.55|2044.97|2044.97|2047.55|2047.55|2044.97|2044.97|0
1594712400000|2020-07-14 07:40:00|2044.62|2044.62|2041.88|2041.88|2044.62|2044.62|2039.89|2039.89|0
1594712700000|2020-07-14 07:45:00|2042|2042|2044.82|2044.82|2045.03|2045.03|2041.06|2041.06|0
1594713000000|2020-07-14 07:50:00|2044.69|2044.69|2045.09|2045.09|2045.09|2045.09|2042.4|2042.4|0
1594713300000|2020-07-14 07:55:00|2045.33|2045.33|2044.78|2044.78|2045.56|2045.56|2044.17|2044.17|0
1594713600000|2020-07-14 08:00:00|2044.7|2044.7|2047.83|2047.83|2048.34|2048.34|2044.7|2044.7|0
1594713900000|2020-07-14 08:05:00|2047.95|2047.95|2051.17|2051.17|2051.4|2051.4|2046.87|2046.87|0
1594714200000|2020-07-14 08:10:00|2051.25|2051.25|2051.29|2051.29|2054.7|2054.7|2051.23|2051.23|0
1594714500000|2020-07-14 08:15:00|2051.53|2051.53|2051.01|2051.01|2053.76|2053.76|2050.37|2050.37|0
1594714800000|2020-07-14 08:20:00|2051.13|2051.13|2053.13|2053.13|2053.62|2053.62|2050.54|2050.54|0
1594715100000|2020-07-14 08:25:00|2053|2053|2053.11|2053.11|2053.35|2053.35|2051.79|2051.79|0
1594715400000|2020-07-14 08:30:00|2053.15|2053.15|2055.74|2055.74|2056.67|2056.67|2053.15|2053.15|0
1594715700000|2020-07-14 08:35:00|2055.85|2055.85|2055.2|2055.2|2056.16|2056.16|2053.85|2053.85|0
1594716000000|2020-07-14 08:40:00|2055.26|2055.26|2052.88|2052.88|2055.48|2055.48|2052.79|2052.79|0
1594716300000|2020-07-14 08:45:00|2052.62|2052.62|2048.83|2048.83|2052.62|2052.62|2048.43|2048.43|0
1594716600000|2020-07-14 08:50:00|2048.91|2048.91|2046.73|2046.73|2048.95|2048.95|2045.75|2045.75|0
1594716900000|2020-07-14 08:55:00|2047.2|2047.2|2049.16|2049.16|2049.16|2049.16|2047.2|2047.2|0
1594717200000|2020-07-14 09:00:00|2048.97|2048.97|2050.62|2050.62|2051.38|2051.38|2048.84|2048.84|0
1594717500000|2020-07-14 09:05:00|2050.47|2050.47|2051.42|2051.42|2052.43|2052.43|2050.22|2050.22|0
1594717800000|2020-07-14 09:10:00|2051.46|2051.46|2051.33|2051.33|2051.46|2051.46|2049.58|2049.58|0
1594718100000|2020-07-14 09:15:00|2051.58|2051.58|2053.76|2053.76|2053.96|2053.96|2051.42|2051.42|0
1594718400000|2020-07-14 09:20:00|2054.14|2054.14|2054.48|2054.48|2054.48|2054.48|2053.32|2053.32|0
1594718700000|2020-07-14 09:25:00|2054.37|2054.37|2056.81|2056.81|2056.84|2056.84|2054.3|2054.3|0
1594719000000|2020-07-14 09:30:00|2056.91|2056.91|2056.06|2056.06|2057.51|2057.51|2055.97|2055.97|0
1594719300000|2020-07-14 09:35:00|2056.12|2056.12|2056.36|2056.36|2056.4|2056.4|2055.57|2055.57|0
1594719600000|2020-07-14 09:40:00|2056.32|2056.32|2055.66|2055.66|2056.4|2056.4|2055.58|2055.58|0
1594719900000|2020-07-14 09:45:00|2055.76|2055.76|2054.84|2054.84|2056.56|2056.56|2054.84|2054.84|0
1594720200000|2020-07-14 09:50:00|2054.72|2054.72|2053.53|2053.53|2054.84|2054.84|2053.39|2053.39|0
1594720500000|2020-07-14 09:55:00|2053.67|2053.67|2054.45|2054.45|2054.62|2054.62|2053.4|2053.4|0
1594720800000|2020-07-14 10:00:00|2054.52|2054.52|2055.35|2055.35|2055.49|2055.49|2054.52|2054.52|0
1594721100000|2020-07-14 10:05:00|2055.47|2055.47|2057.69|2057.69|2057.69|2057.69|2055.34|2055.34|0
1594721400000|2020-07-14 10:10:00|2057.8|2057.8|2053.15|2053.15|2058.13|2058.13|2053.07|2053.07|0
1594721700000|2020-07-14 10:15:00|2053.1|2053.1|2049.51|2049.51|2053.5|2053.5|2048.93|2048.93|0
1594722000000|2020-07-14 10:20:00|2049.63|2049.63|2050.3|2050.3|2050.46|2050.46|2049.36|2049.36|0
1594722300000|2020-07-14 10:25:00|2050.16|2050.16|2046.74|2046.74|2050.16|2050.16|2046.74|2046.74|0
1594722600000|2020-07-14 10:30:00|2046.79|2046.79|2042.77|2042.77|2046.79|2046.79|2042.77|2042.77|0
1594722900000|2020-07-14 10:35:00|2042.63|2042.63|2045.11|2045.11|2045.11|2045.11|2042.59|2042.59|0
1594723200000|2020-07-14 10:40:00|2045.16|2045.16|2046.21|2046.21|2047.04|2047.04|2045.14|2045.14|0
1594723500000|2020-07-14 10:45:00|2046.35|2046.35|2047.04|2047.04|2047.59|2047.59|2046.13|2046.13|0
1594723800000|2020-07-14 10:50:00|2046.93|2046.93|2048.31|2048.31|2048.31|2048.31|2046.77|2046.77|0
1594724100000|2020-07-14 10:55:00|2048.22|2048.22|2048.99|2048.99|2048.99|2048.99|2047.55|2047.55|0
1594724400000|2020-07-14 11:00:00|2048.36|2048.36|2048.69|2048.69|2049.37|2049.37|2047.47|2047.47|0
1594724700000|2020-07-14 11:05:00|2048.72|2048.72|2047.33|2047.33|2048.94|2048.94|2047.11|2047.11|0
1594725000000|2020-07-14 11:10:00|2047.47|2047.47|2047.5|2047.5|2047.67|2047.67|2046.33|2046.33|0
1594725300000|2020-07-14 11:15:00|2047.71|2047.71|2045.37|2045.37|2047.83|2047.83|2045.37|2045.37|0
1594725600000|2020-07-14 11:20:00|2045.32|2045.32|2045|2045|2046.65|2046.65|2044.66|2044.66|0
1594725900000|2020-07-14 11:25:00|2044.92|2044.92|2045.75|2045.75|2047.34|2047.34|2044.64|2044.64|0
1594726200000|2020-07-14 11:30:00|2045.66|2045.66|2048.15|2048.15|2048.21|2048.21|2045.42|2045.42|0
1594726500000|2020-07-14 11:35:00|2046.98|2046.98|2047.31|2047.31|2047.7|2047.7|2046.75|2046.75|0
1594726800000|2020-07-14 11:40:00|2047.35|2047.35|2046.27|2046.27|2047.38|2047.38|2046.27|2046.27|0
1594727100000|2020-07-14 11:45:00|2046.22|2046.22|2045.23|2045.23|2046.75|2046.75|2045.08|2045.08|0
1594727400000|2020-07-14 11:50:00|2045.1|2045.1|2047.5|2047.5|2048.11|2048.11|2044.87|2044.87|0
1594727700000|2020-07-14 11:55:00|2047.43|2047.43|2048.87|2048.87|2049.54|2049.54|2047.39|2047.39|0
1594728000000|2020-07-14 12:00:00|2048.93|2048.93|2048|2048|2049.09|2049.09|2047.46|2047.46|0
1594728300000|2020-07-14 12:05:00|2048.06|2048.06|2048.41|2048.41|2049.15|2049.15|2047.97|2047.97|0
1594728600000|2020-07-14 12:10:00|2048.17|2048.17|2048.73|2048.73|2049.63|2049.63|2048.17|2048.17|0
1594728900000|2020-07-14 12:15:00|2048.77|2048.77|2049.96|2049.96|2050.08|2050.08|2048.77|2048.77|0
1594729200000|2020-07-14 12:20:00|2050|2050|2049.46|2049.46|2050.62|2050.62|2048.96|2048.96|0
1594729500000|2020-07-14 12:25:00|2049.42|2049.42|2047.63|2047.63|2049.55|2049.55|2047.63|2047.63|0
1594729800000|2020-07-14 12:30:00|2047.4|2047.4|2045.87|2045.87|2047.4|2047.4|2045.27|2045.27|0
1594730100000|2020-07-14 12:35:00|2045.74|2045.74|2043.3|2043.3|2046.56|2046.56|2043.14|2043.14|0
1594730400000|2020-07-14 12:40:00|2043.2|2043.2|2045.29|2045.29|2045.29|2045.29|2042.94|2042.94|0
1594730700000|2020-07-14 12:45:00|2045.31|2045.31|2046.69|2046.69|2047.71|2047.71|2045.08|2045.08|0
1594731000000|2020-07-14 12:50:00|2046.48|2046.48|2044.57|2044.57|2046.73|2046.73|2044.57|2044.57|0
1594731300000|2020-07-14 12:55:00|2044.53|2044.53|2039.99|2039.99|2044.53|2044.53|2039.77|2039.77|0
1594731600000|2020-07-14 13:00:00|2039.73|2039.73|2039.75|2039.75|2040.34|2040.34|2039.13|2039.13|0
1594731900000|2020-07-14 13:05:00|2039.71|2039.71|2040.27|2040.27|2040.97|2040.97|2039.59|2039.59|0
1594732200000|2020-07-14 13:10:00|2040.37|2040.37|2039.07|2039.07|2040.51|2040.51|2038.89|2038.89|0
1594732500000|2020-07-14 13:15:00|2039.3|2039.3|2038.77|2038.77|2039.53|2039.53|2038.11|2038.11|0
1594732800000|2020-07-14 13:20:00|2038.73|2038.73|2040.14|2040.14|2040.14|2040.14|2038.03|2038.03|0
1594733100000|2020-07-14 13:25:00|2040.22|2040.22|2040.25|2040.25|2040.35|2040.35|2039.36|2039.36|0
1594733400000|2020-07-14 13:30:00|2040.35|2040.35|2042.72|2042.72|2043.13|2043.13|2037.2|2037.2|0
1594733700000|2020-07-14 13:35:00|2042.91|2042.91|2043.69|2043.69|2043.75|2043.75|2041.46|2041.46|0
1594734000000|2020-07-14 13:40:00|2043.76|2043.76|2048.35|2048.35|2048.76|2048.76|2043.06|2043.06|0
1594734300000|2020-07-14 13:45:00|2048.44|2048.44|2043.46|2043.46|2048.44|2048.44|2043.46|2043.46|0
1594734600000|2020-07-14 13:50:00|2043.52|2043.52|2037.89|2037.89|2043.71|2043.71|2034.52|2034.52|0
1594734900000|2020-07-14 13:55:00|2037.6|2037.6|2039.35|2039.35|2039.84|2039.84|2037.01|2037.01|0
1594735200000|2020-07-14 14:00:00|2039.44|2039.44|2036.76|2036.76|2039.75|2039.75|2036.76|2036.76|0
1594735500000|2020-07-14 14:05:00|2036.68|2036.68|2032.19|2032.19|2036.68|2036.68|2032.19|2032.19|0
1594735800000|2020-07-14 14:10:00|2032.21|2032.21|2030.48|2030.48|2032.58|2032.58|2029.66|2029.66|0
1594736100000|2020-07-14 14:15:00|2030.38|2030.38|2028.59|2028.59|2031.65|2031.65|2028.46|2028.46|0
1594736400000|2020-07-14 14:20:00|2028.72|2028.72|2032.51|2032.51|2032.7|2032.7|2027.9|2027.9|0
1594736700000|2020-07-14 14:25:00|2032.44|2032.44|2034.46|2034.46|2034.46|2034.46|2031.28|2031.28|0
1594737000000|2020-07-14 14:30:00|2034.71|2034.71|2037.83|2037.83|2038.78|2038.78|2034.71|2034.71|0
1594737300000|2020-07-14 14:35:00|2037.77|2037.77|2038|2038|2038.96|2038.96|2037.02|2037.02|0
1594737600000|2020-07-14 14:40:00|2037.96|2037.96|2041|2041|2041.44|2041.44|2037.89|2037.89|0
1594737900000|2020-07-14 14:45:00|2041.1|2041.1|2042.34|2042.34|2042.65|2042.65|2040.49|2040.49|0
1594738200000|2020-07-14 14:50:00|2042.28|2042.28|2048.31|2048.31|2048.46|2048.46|2042.08|2042.08|0
1594738500000|2020-07-14 14:55:00|2048.6|2048.6|2045.98|2045.98|2049.55|2049.55|2045.98|2045.98|0
1594738800000|2020-07-14 15:00:00|2046.02|2046.02|2045.03|2045.03|2047.33|2047.33|2043.38|2043.38|0
1594739100000|2020-07-14 15:05:00|2044.95|2044.95|2044.19|2044.19|2045.51|2045.51|2043.12|2043.12|0
1594739400000|2020-07-14 15:10:00|2044.36|2044.36|2045.52|2045.52|2046.33|2046.33|2044.36|2044.36|0
1594739700000|2020-07-14 15:15:00|2045.58|2045.58|2046.45|2046.45|2046.45|2046.45|2043.79|2043.79|0
1594740000000|2020-07-14 15:20:00|2046.55|2046.55|2047.55|2047.55|2048.65|2048.65|2046.46|2046.46|0
1594740300000|2020-07-14 15:25:00|2047.6|2047.6|2047.82|2047.82|2048.47|2048.47|2046.24|2046.24|0
1594797300000|2020-07-15 07:15:00|2067.02|2067.02|2067.66|2067.66|2069.07|2069.07|2065.86|2065.86|0
1594797600000|2020-07-15 07:20:00|2067.53|2067.53|2063.38|2063.38|2067.54|2067.54|2063.38|2063.38|0
1594797900000|2020-07-15 07:25:00|2063.47|2063.47|2066.28|2066.28|2067.01|2067.01|2063.42|2063.42|0
1594798200000|2020-07-15 07:30:00|2065.05|2065.05|2065.05|2065.05|2065.61|2065.61|2063.32|2063.32|0
1594798500000|2020-07-15 07:35:00|2065.15|2065.15|2064.62|2064.62|2066.27|2066.27|2064.3|2064.3|0
1594798800000|2020-07-15 07:40:00|2064.16|2064.16|2062.24|2062.24|2065.83|2065.83|2062.24|2062.24|0
1594799100000|2020-07-15 07:45:00|2062.35|2062.35|2060.77|2060.77|2062.35|2062.35|2060.57|2060.57|0
1594799400000|2020-07-15 07:50:00|2060.64|2060.64|2060.42|2060.42|2060.64|2060.64|2058.6|2058.6|0
1594799700000|2020-07-15 07:55:00|2060.46|2060.46|2059.76|2059.76|2060.79|2060.79|2059.45|2059.45|0
1594800000000|2020-07-15 08:00:00|2059.72|2059.72|2062.73|2062.73|2063.08|2063.08|2059.72|2059.72|0
1594800300000|2020-07-15 08:05:00|2062.56|2062.56|2065.28|2065.28|2065.54|2065.54|2062.56|2062.56|0
1594800600000|2020-07-15 08:10:00|2065.4|2065.4|2064.92|2064.92|2065.91|2065.91|2063.82|2063.82|0
1594800900000|2020-07-15 08:15:00|2065.07|2065.07|2063.83|2063.83|2067.03|2067.03|2063.83|2063.83|0
1594801200000|2020-07-15 08:20:00|2063.75|2063.75|2059.33|2059.33|2063.75|2063.75|2059.25|2059.25|0
1594801500000|2020-07-15 08:25:00|2059.23|2059.23|2058.44|2058.44|2059.52|2059.52|2057.55|2057.55|0
1594801800000|2020-07-15 08:30:00|2058.57|2058.57|2060.36|2060.36|2061.08|2061.08|2058.57|2058.57|0
1594802100000|2020-07-15 08:35:00|2060.49|2060.49|2059|2059|2061.38|2061.38|2059|2059|0
1594802400000|2020-07-15 08:40:00|2058.79|2058.79|2056.81|2056.81|2058.79|2058.79|2056.47|2056.47|0
1594802700000|2020-07-15 08:45:00|2056.88|2056.88|2055.6|2055.6|2057.42|2057.42|2055.4|2055.4|0
1594803000000|2020-07-15 08:50:00|2055.71|2055.71|2055.98|2055.98|2056.87|2056.87|2055.17|2055.17|0
1594803300000|2020-07-15 08:55:00|2055.93|2055.93|2055.63|2055.63|2057.69|2057.69|2055.63|2055.63|0
1594803600000|2020-07-15 09:00:00|2055.57|2055.57|2055.29|2055.29|2056.91|2056.91|2054.41|2054.41|0
1594803900000|2020-07-15 09:05:00|2055.47|2055.47|2055.35|2055.35|2056.16|2056.16|2054.17|2054.17|0
1594804200000|2020-07-15 09:10:00|2055.5|2055.5|2056.52|2056.52|2056.53|2056.53|2055.3|2055.3|0
1594804500000|2020-07-15 09:15:00|2056.46|2056.46|2058.26|2058.26|2059.21|2059.21|2056.46|2056.46|0
1594804800000|2020-07-15 09:20:00|2058.21|2058.21|2058.89|2058.89|2059.09|2059.09|2056.39|2056.39|0
1594805100000|2020-07-15 09:25:00|2058.85|2058.85|2059.38|2059.38|2059.45|2059.45|2058.45|2058.45|0
1594805400000|2020-07-15 09:30:00|2059.34|2059.34|2059.72|2059.72|2060.73|2060.73|2059.03|2059.03|0
1594805700000|2020-07-15 09:35:00|2059.86|2059.86|2059.48|2059.48|2060.11|2060.11|2058.31|2058.31|0
1594806000000|2020-07-15 09:40:00|2059.35|2059.35|2059.74|2059.74|2059.77|2059.77|2058.37|2058.37|0
1594806300000|2020-07-15 09:45:00|2059.89|2059.89|2060.37|2060.37|2061.67|2061.67|2059.08|2059.08|0
1594806600000|2020-07-15 09:50:00|2060.47|2060.47|2060.32|2060.32|2060.47|2060.47|2059.37|2059.37|0
1594806900000|2020-07-15 09:55:00|2060.36|2060.36|2059.86|2059.86|2060.89|2060.89|2059.31|2059.31|0
1594807200000|2020-07-15 10:00:00|2059.64|2059.64|2059.82|2059.82|2060.61|2060.61|2059.49|2059.49|0
1594807500000|2020-07-15 10:05:00|2059.81|2059.81|2058.19|2058.19|2059.85|2059.85|2057.81|2057.81|0
1594807800000|2020-07-15 10:10:00|2058.22|2058.22|2064.68|2064.68|2064.92|2064.92|2058.18|2058.18|0
1594808100000|2020-07-15 10:15:00|2064.81|2064.81|2065.53|2065.53|2065.57|2065.57|2064.23|2064.23|0
1594808400000|2020-07-15 10:20:00|2065.59|2065.59|2066.27|2066.27|2068.12|2068.12|2065.53|2065.53|0
1594808700000|2020-07-15 10:25:00|2066.06|2066.06|2068.45|2068.45|2068.58|2068.58|2065.97|2065.97|0
1594809000000|2020-07-15 10:30:00|2068.55|2068.55|2069.23|2069.23|2069.34|2069.34|2067.92|2067.92|0
1594809300000|2020-07-15 10:35:00|2069.35|2069.35|2072.17|2072.17|2072.31|2072.31|2069.35|2069.35|0
1594809600000|2020-07-15 10:40:00|2072.22|2072.22|2073.53|2073.53|2074.23|2074.23|2072.21|2072.21|0
1594809900000|2020-07-15 10:45:00|2073.49|2073.49|2075.84|2075.84|2075.84|2075.84|2071.96|2071.96|0
1594810200000|2020-07-15 10:50:00|2075.97|2075.97|2081.18|2081.18|2081.3|2081.3|2075.77|2075.77|0
1594810500000|2020-07-15 10:55:00|2081.35|2081.35|2080.94|2080.94|2083.16|2083.16|2080.31|2080.31|0
1594810800000|2020-07-15 11:00:00|2080.59|2080.59|2079.69|2079.69|2081.22|2081.22|2078.13|2078.13|0
1594811100000|2020-07-15 11:05:00|2079.62|2079.62|2082.24|2082.24|2083.02|2083.02|2079.32|2079.32|0
1594811400000|2020-07-15 11:10:00|2082.36|2082.36|2082.75|2082.75|2083.07|2083.07|2080.65|2080.65|0
1594811700000|2020-07-15 11:15:00|2082.51|2082.51|2083.7|2083.7|2083.76|2083.76|2081.74|2081.74|0
1594812000000|2020-07-15 11:20:00|2083.59|2083.59|2085.54|2085.54|2086.79|2086.79|2083.46|2083.46|0
1594812300000|2020-07-15 11:25:00|2085.71|2085.71|2087.41|2087.41|2088.48|2088.48|2085.26|2085.26|0
1594812600000|2020-07-15 11:30:00|2087.35|2087.35|2082.5|2082.5|2087.41|2087.41|2082.5|2082.5|0
1594812900000|2020-07-15 11:35:00|2082.57|2082.57|2086.46|2086.46|2086.54|2086.54|2082.54|2082.54|0
1594813200000|2020-07-15 11:40:00|2086.57|2086.57|2088.42|2088.42|2088.42|2088.42|2086.12|2086.12|0
1594813500000|2020-07-15 11:45:00|2088.25|2088.25|2086.53|2086.53|2088.48|2088.48|2085.26|2085.26|0
1594813800000|2020-07-15 11:50:00|2086.59|2086.59|2088.04|2088.04|2088.13|2088.13|2086.59|2086.59|0
1594814100000|2020-07-15 11:55:00|2087.93|2087.93|2086.1|2086.1|2088.29|2088.29|2086.06|2086.06|0
1594814400000|2020-07-15 12:00:00|2086.06|2086.06|2088.97|2088.97|2088.97|2088.97|2086.03|2086.03|0
1594814700000|2020-07-15 12:05:00|2089.04|2089.04|2089.91|2089.91|2090.38|2090.38|2088.85|2088.85|0
1594815000000|2020-07-15 12:10:00|2089.87|2089.87|2087.75|2087.75|2090.41|2090.41|2087.75|2087.75|0
1594815300000|2020-07-15 12:15:00|2087.81|2087.81|2084.32|2084.32|2087.95|2087.95|2084.3|2084.3|0
1594815600000|2020-07-15 12:20:00|2084.3|2084.3|2084.39|2084.39|2084.75|2084.75|2083.19|2083.19|0
1594815900000|2020-07-15 12:25:00|2084.34|2084.34|2085.69|2085.69|2086.78|2086.78|2084.25|2084.25|0
1594816200000|2020-07-15 12:30:00|2085.81|2085.81|2086.14|2086.14|2086.59|2086.59|2085.62|2085.62|0
1594816500000|2020-07-15 12:35:00|2086.23|2086.23|2085.18|2085.18|2087.08|2087.08|2085.05|2085.05|0
1594816800000|2020-07-15 12:40:00|2085.24|2085.24|2083.3|2083.3|2085.28|2085.28|2082.94|2082.94|0
1594817100000|2020-07-15 12:45:00|2083.26|2083.26|2083.27|2083.27|2084.37|2084.37|2082.06|2082.06|0
1594817400000|2020-07-15 12:50:00|2083.33|2083.33|2082.5|2082.5|2084|2084|2082.35|2082.35|0
1594817700000|2020-07-15 12:55:00|2082.46|2082.46|2082.2|2082.2|2082.55|2082.55|2081.14|2081.14|0
1594818000000|2020-07-15 13:00:00|2082.27|2082.27|2081.17|2081.17|2083.27|2083.27|2080.7|2080.7|0
1594818300000|2020-07-15 13:05:00|2081.04|2081.04|2079.71|2079.71|2081.18|2081.18|2079.24|2079.24|0
1594818600000|2020-07-15 13:10:00|2079.67|2079.67|2081.45|2081.45|2081.65|2081.65|2079.58|2079.58|0
1594818900000|2020-07-15 13:15:00|2081.57|2081.57|2082.29|2082.29|2082.91|2082.91|2081.19|2081.19|0
1594819200000|2020-07-15 13:20:00|2082.07|2082.07|2079.27|2079.27|2082.99|2082.99|2078.93|2078.93|0
1594819500000|2020-07-15 13:25:00|2079.22|2079.22|2080.2|2080.2|2081.23|2081.23|2079.22|2079.22|0
1594819800000|2020-07-15 13:30:00|2080.1|2080.1|2083.48|2083.48|2084.8|2084.8|2079.91|2079.91|0
1594820100000|2020-07-15 13:35:00|2083.61|2083.61|2080.61|2080.61|2083.92|2083.92|2080.22|2080.22|0
1594820400000|2020-07-15 13:40:00|2080.53|2080.53|2083.98|2083.98|2083.98|2083.98|2080.53|2080.53|0
1594820700000|2020-07-15 13:45:00|2084.05|2084.05|2086.75|2086.75|2086.75|2086.75|2084.05|2084.05|0
1594821000000|2020-07-15 13:50:00|2086.79|2086.79|2088.03|2088.03|2091.33|2091.33|2086.79|2086.79|0
1594821300000|2020-07-15 13:55:00|2087.92|2087.92|2086.6|2086.6|2088.98|2088.98|2086.6|2086.6|0
1594821600000|2020-07-15 14:00:00|2086.7|2086.7|2086.28|2086.28|2087.71|2087.71|2085.12|2085.12|0
1594821900000|2020-07-15 14:05:00|2086.38|2086.38|2086.14|2086.14|2087.14|2087.14|2084.46|2084.46|0
1594822200000|2020-07-15 14:10:00|2085.67|2085.67|2081.99|2081.99|2085.67|2085.67|2081.54|2081.54|0
1594822500000|2020-07-15 14:15:00|2081.95|2081.95|2085.33|2085.33|2085.33|2085.33|2081.09|2081.09|0
1594822800000|2020-07-15 14:20:00|2085.2|2085.2|2086.81|2086.81|2087.14|2087.14|2084.37|2084.37|0
1594823100000|2020-07-15 14:25:00|2086.76|2086.76|2085.45|2085.45|2087|2087|2085.2|2085.2|0
1594823400000|2020-07-15 14:30:00|2085.51|2085.51|2085.83|2085.83|2086.43|2086.43|2084.67|2084.67|0
1594823700000|2020-07-15 14:35:00|2085.77|2085.77|2086|2086|2086.66|2086.66|2085.48|2085.48|0
1594824000000|2020-07-15 14:40:00|2086.12|2086.12|2088.56|2088.56|2088.67|2088.67|2086.12|2086.12|0
1594824300000|2020-07-15 14:45:00|2088.68|2088.68|2089.3|2089.3|2090.24|2090.24|2088.54|2088.54|0
1594824600000|2020-07-15 14:50:00|2089.35|2089.35|2089.44|2089.44|2090.43|2090.43|2089.18|2089.18|0
1594824900000|2020-07-15 14:55:00|2089.2|2089.2|2086.27|2086.27|2089.21|2089.21|2086.18|2086.18|0
1594825200000|2020-07-15 15:00:00|2086.16|2086.16|2083.08|2083.08|2086.43|2086.43|2083.08|2083.08|0
1594825500000|2020-07-15 15:05:00|2082.96|2082.96|2082.41|2082.41|2084.09|2084.09|2081.64|2081.64|0
1594825800000|2020-07-15 15:10:00|2082.45|2082.45|2084.68|2084.68|2084.68|2084.68|2082.08|2082.08|0
1594826100000|2020-07-15 15:15:00|2084.55|2084.55|2083.56|2083.56|2084.8|2084.8|2082.31|2082.31|0
1594826400000|2020-07-15 15:20:00|2083.59|2083.59|2081.66|2081.66|2084.08|2084.08|2081.33|2081.33|0
1594826700000|2020-07-15 15:25:00|2081.6|2081.6|2081.59|2081.59|2083.45|2083.45|2081.06|2081.06|0
1594883700000|2020-07-16 07:15:00|2072.44|2072.44|2066.57|2066.57|2073.65|2073.65|2066.57|2066.57|0
1594884000000|2020-07-16 07:20:00|2066.09|2066.09|2068.41|2068.41|2070.06|2070.06|2065.64|2065.64|0
1594884300000|2020-07-16 07:25:00|2068.47|2068.47|2071.01|2071.01|2071.92|2071.92|2068.37|2068.37|0
1594884600000|2020-07-16 07:30:00|2070.86|2070.86|2064.46|2064.46|2070.92|2070.92|2062.65|2062.65|0
1594884900000|2020-07-16 07:35:00|2064.38|2064.38|2065.25|2065.25|2066.8|2066.8|2063.44|2063.44|0
1594885200000|2020-07-16 07:40:00|2065.15|2065.15|2068.88|2068.88|2069.25|2069.25|2064.71|2064.71|0
1594885500000|2020-07-16 07:45:00|2069.01|2069.01|2072.17|2072.17|2072.38|2072.38|2068.94|2068.94|0
1594885800000|2020-07-16 07:50:00|2072.47|2072.47|2072.9|2072.9|2073.47|2073.47|2072.07|2072.07|0
1594886100000|2020-07-16 07:55:00|2072.81|2072.81|2069.85|2069.85|2072.92|2072.92|2069.85|2069.85|0
1594886400000|2020-07-16 08:00:00|2069.75|2069.75|2066.74|2066.74|2070.31|2070.31|2066.3|2066.3|0
1594886700000|2020-07-16 08:05:00|2066.61|2066.61|2065.08|2065.08|2066.91|2066.91|2063.83|2063.83|0
1594887000000|2020-07-16 08:10:00|2064.7|2064.7|2062.18|2062.18|2064.89|2064.89|2062.18|2062.18|0
1594887300000|2020-07-16 08:15:00|2061.93|2061.93|2061.76|2061.76|2062.37|2062.37|2060.59|2060.59|0
1594887600000|2020-07-16 08:20:00|2061.87|2061.87|2063.83|2063.83|2064.09|2064.09|2061.7|2061.7|0
1594887900000|2020-07-16 08:25:00|2063.76|2063.76|2063.64|2063.64|2065.25|2065.25|2063.61|2063.61|0
1594888200000|2020-07-16 08:30:00|2063.75|2063.75|2066.46|2066.46|2066.59|2066.59|2063.57|2063.57|0
1594888500000|2020-07-16 08:35:00|2066.57|2066.57|2068.13|2068.13|2068.24|2068.24|2065.58|2065.58|0
1594888800000|2020-07-16 08:40:00|2067.94|2067.94|2068.34|2068.34|2068.95|2068.95|2066.89|2066.89|0
1594889100000|2020-07-16 08:45:00|2068.49|2068.49|2069.09|2069.09|2069.26|2069.26|2068.06|2068.06|0
1594889400000|2020-07-16 08:50:00|2069.03|2069.03|2066.75|2066.75|2069.03|2069.03|2066.75|2066.75|0
1594889700000|2020-07-16 08:55:00|2066.65|2066.65|2068.79|2068.79|2068.79|2068.79|2066.36|2066.36|0
1594890000000|2020-07-16 09:00:00|2068.52|2068.52|2067.14|2067.14|2068.52|2068.52|2066.45|2066.45|0
1594890300000|2020-07-16 09:05:00|2066.73|2066.73|2063.89|2063.89|2066.73|2066.73|2063.29|2063.29|0
1594890600000|2020-07-16 09:10:00|2063.53|2063.53|2062.41|2062.41|2063.53|2063.53|2061.56|2061.56|0
1594890900000|2020-07-16 09:15:00|2062.49|2062.49|2063.66|2063.66|2064.4|2064.4|2062.49|2062.49|0
1594891200000|2020-07-16 09:20:00|2063.53|2063.53|2062.15|2062.15|2063.73|2063.73|2062.09|2062.09|0
1594891500000|2020-07-16 09:25:00|2062.5|2062.5|2066.02|2066.02|2066.02|2066.02|2061.38|2061.38|0
1594891800000|2020-07-16 09:30:00|2065.89|2065.89|2067.39|2067.39|2067.89|2067.89|2065.41|2065.41|0
1594892100000|2020-07-16 09:35:00|2067.46|2067.46|2066.34|2066.34|2067.5|2067.5|2065.78|2065.78|0
1594892400000|2020-07-16 09:40:00|2066.46|2066.46|2063.19|2063.19|2066.93|2066.93|2063.19|2063.19|0
1594892700000|2020-07-16 09:45:00|2063.33|2063.33|2063.28|2063.28|2063.86|2063.86|2062.65|2062.65|0
1594893000000|2020-07-16 09:50:00|2063.19|2063.19|2063.28|2063.28|2063.96|2063.96|2062.88|2062.88|0
1594893300000|2020-07-16 09:55:00|2063.45|2063.45|2065.06|2065.06|2065.69|2065.69|2063.45|2063.45|0
1594893600000|2020-07-16 10:00:00|2064.47|2064.47|2063.4|2063.4|2064.47|2064.47|2063.4|2063.4|0
1594893900000|2020-07-16 10:05:00|2063.35|2063.35|2065.07|2065.07|2065.07|2065.07|2063.16|2063.16|0
1594894200000|2020-07-16 10:10:00|2065.12|2065.12|2065.59|2065.59|2065.59|2065.59|2064.54|2064.54|0
1594894500000|2020-07-16 10:15:00|2065.57|2065.57|2065.66|2065.66|2066.17|2066.17|2065|2065|0
1594894800000|2020-07-16 10:20:00|2065.6|2065.6|2064.49|2064.49|2065.66|2065.66|2064.31|2064.31|0
1594895100000|2020-07-16 10:25:00|2064.34|2064.34|2063.19|2063.19|2065.95|2065.95|2063.16|2063.16|0
1594895400000|2020-07-16 10:30:00|2063.33|2063.33|2062.58|2062.58|2063.68|2063.68|2061.32|2061.32|0
1594895700000|2020-07-16 10:35:00|2062.68|2062.68|2067.14|2067.14|2067.24|2067.24|2062.4|2062.4|0
1594896000000|2020-07-16 10:40:00|2067.01|2067.01|2067.83|2067.83|2067.83|2067.83|2066.81|2066.81|0
1594896300000|2020-07-16 10:45:00|2067.93|2067.93|2068.31|2068.31|2069.37|2069.37|2067.83|2067.83|0
1594896600000|2020-07-16 10:50:00|2068.27|2068.27|2066.71|2066.71|2068.27|2068.27|2066.29|2066.29|0
1594896900000|2020-07-16 10:55:00|2066.77|2066.77|2067.5|2067.5|2067.5|2067.5|2065.71|2065.71|0
1594897200000|2020-07-16 11:00:00|2067.65|2067.65|2068.31|2068.31|2069.03|2069.03|2067.06|2067.06|0
1594897500000|2020-07-16 11:05:00|2068.44|2068.44|2066.93|2066.93|2068.61|2068.61|2066.31|2066.31|0
1594897800000|2020-07-16 11:10:00|2067.69|2067.69|2068.04|2068.04|2068.91|2068.91|2067.44|2067.44|0
1594898100000|2020-07-16 11:15:00|2067.98|2067.98|2070.66|2070.66|2070.68|2070.68|2067.85|2067.85|0
1594898400000|2020-07-16 11:20:00|2070.79|2070.79|2068.94|2068.94|2070.79|2070.79|2068.94|2068.94|0
1594898700000|2020-07-16 11:25:00|2068.89|2068.89|2069.59|2069.59|2069.94|2069.94|2068.67|2068.67|0
1594899000000|2020-07-16 11:30:00|2069.48|2069.48|2070.92|2070.92|2070.96|2070.96|2069.1|2069.1|0
1594899300000|2020-07-16 11:35:00|2070.97|2070.97|2070.81|2070.81|2071.31|2071.31|2070.56|2070.56|0
1594899600000|2020-07-16 11:40:00|2070.91|2070.91|2071.06|2071.06|2073.03|2073.03|2070.91|2070.91|0
1594899900000|2020-07-16 11:45:00|2071.34|2071.34|2072.96|2072.96|2072.96|2072.96|2071.22|2071.22|0
1594900200000|2020-07-16 11:50:00|2072.9|2072.9|2071.75|2071.75|2072.9|2072.9|2071.7|2071.7|0
1594900500000|2020-07-16 11:55:00|2071.71|2071.71|2071.33|2071.33|2071.74|2071.74|2071.17|2071.17|0
1594900800000|2020-07-16 12:00:00|2071.14|2071.14|2072.35|2072.35|2072.54|2072.54|2070.16|2070.16|0
1594901100000|2020-07-16 12:05:00|2072.56|2072.56|2073.86|2073.86|2073.86|2073.86|2072.56|2072.56|0
1594901400000|2020-07-16 12:10:00|2074|2074|2075.53|2075.53|2075.77|2075.77|2073.95|2073.95|0
1594901700000|2020-07-16 12:15:00|2075.57|2075.57|2074.66|2074.66|2075.74|2075.74|2074.49|2074.49|0
1594902000000|2020-07-16 12:20:00|2074.61|2074.61|2074.28|2074.28|2075.38|2075.38|2074.24|2074.24|0
1594902300000|2020-07-16 12:25:00|2074.4|2074.4|2074.11|2074.11|2074.4|2074.4|2073.43|2073.43|0
1594902600000|2020-07-16 12:30:00|2074.17|2074.17|2073.71|2073.71|2075.04|2075.04|2073.57|2073.57|0
1594902900000|2020-07-16 12:35:00|2073.86|2073.86|2071.2|2071.2|2073.86|2073.86|2070.88|2070.88|0
1594903200000|2020-07-16 12:40:00|2071.01|2071.01|2072.35|2072.35|2072.49|2072.49|2070.91|2070.91|0
1594903500000|2020-07-16 12:45:00|2072.23|2072.23|2073.12|2073.12|2073.41|2073.41|2072.06|2072.06|0
1594903800000|2020-07-16 12:50:00|2073.18|2073.18|2073.96|2073.96|2074.48|2074.48|2073.05|2073.05|0
1594904100000|2020-07-16 12:55:00|2073.94|2073.94|2074.5|2074.5|2074.75|2074.75|2073.07|2073.07|0
1594904400000|2020-07-16 13:00:00|2074.56|2074.56|2078.83|2078.83|2079.12|2079.12|2074.36|2074.36|0
1594904700000|2020-07-16 13:05:00|2078.91|2078.91|2077.68|2077.68|2079.92|2079.92|2077.55|2077.55|0
1594905000000|2020-07-16 13:10:00|2077.72|2077.72|2077.44|2077.44|2077.85|2077.85|2077.21|2077.21|0
1594905300000|2020-07-16 13:15:00|2077.55|2077.55|2080.25|2080.25|2080.42|2080.42|2077.27|2077.27|0
1594905600000|2020-07-16 13:20:00|2080.2|2080.2|2080.45|2080.45|2080.9|2080.9|2079.51|2079.51|0
1594905900000|2020-07-16 13:25:00|2080.49|2080.49|2080.11|2080.11|2080.79|2080.79|2080.11|2080.11|0
1594906200000|2020-07-16 13:30:00|2079.98|2079.98|2079.1|2079.1|2081.08|2081.08|2079.08|2079.08|0
1594906500000|2020-07-16 13:35:00|2078.97|2078.97|2079.12|2079.12|2079.67|2079.67|2077.82|2077.82|0
1594906800000|2020-07-16 13:40:00|2079.24|2079.24|2081.65|2081.65|2081.65|2081.65|2079.17|2079.17|0
1594907100000|2020-07-16 13:45:00|2081.61|2081.61|2083.6|2083.6|2083.7|2083.7|2080.92|2080.92|0
1594907400000|2020-07-16 13:50:00|2083.48|2083.48|2084.65|2084.65|2085.65|2085.65|2083.42|2083.42|0
1594907700000|2020-07-16 13:55:00|2084.61|2084.61|2082.56|2082.56|2084.65|2084.65|2082.3|2082.3|0
1594908000000|2020-07-16 14:00:00|2082.42|2082.42|2081.17|2081.17|2083.1|2083.1|2081.02|2081.02|0
1594908300000|2020-07-16 14:05:00|2081.21|2081.21|2078.54|2078.54|2081.27|2081.27|2078.15|2078.15|0
1594908600000|2020-07-16 14:10:00|2078.42|2078.42|2079.84|2079.84|2079.84|2079.84|2078.42|2078.42|0
1594908900000|2020-07-16 14:15:00|2079.75|2079.75|2078.94|2078.94|2080.23|2080.23|2078.63|2078.63|0
1594909200000|2020-07-16 14:20:00|2078.85|2078.85|2079.62|2079.62|2079.94|2079.94|2078.28|2078.28|0
1594909500000|2020-07-16 14:25:00|2079.66|2079.66|2080.08|2080.08|2080.76|2080.76|2078.6|2078.6|0
1594909800000|2020-07-16 14:30:00|2079.95|2079.95|2081.32|2081.32|2081.57|2081.57|2079.59|2079.59|0
1594910100000|2020-07-16 14:35:00|2081.26|2081.26|2080.54|2080.54|2081.26|2081.26|2079.85|2079.85|0
1594910400000|2020-07-16 14:40:00|2080.46|2080.46|2079.16|2079.16|2081.69|2081.69|2079.16|2079.16|0
1594910700000|2020-07-16 14:45:00|2079.02|2079.02|2080.38|2080.38|2080.41|2080.41|2078.47|2078.47|0
1594911000000|2020-07-16 14:50:00|2080.52|2080.52|2080.58|2080.58|2081.41|2081.41|2079.97|2079.97|0
1594911300000|2020-07-16 14:55:00|2080.54|2080.54|2079.21|2079.21|2080.96|2080.96|2079.21|2079.21|0
1594911600000|2020-07-16 15:00:00|2079.26|2079.26|2079.27|2079.27|2079.46|2079.46|2077.66|2077.66|0
1594911900000|2020-07-16 15:05:00|2079.24|2079.24|2078.48|2078.48|2079.59|2079.59|2078.22|2078.22|0
1594912200000|2020-07-16 15:10:00|2078.44|2078.44|2080.71|2080.71|2081.23|2081.23|2078.38|2078.38|0
1594912500000|2020-07-16 15:15:00|2080.72|2080.72|2080.03|2080.03|2080.77|2080.77|2079.33|2079.33|0
1594912800000|2020-07-16 15:20:00|2080.09|2080.09|2080.93|2080.93|2081.46|2081.46|2079.86|2079.86|0
1594913100000|2020-07-16 15:25:00|2080.98|2080.98|2079.02|2079.02|2081.39|2081.39|2078.87|2078.87|0
1594970100000|2020-07-17 07:15:00|2091.17|2091.17|2094.96|2094.96|2094.96|2094.96|2090.89|2090.89|0
1594970400000|2020-07-17 07:20:00|2094.13|2094.13|2097.17|2097.17|2097.17|2097.17|2093.8|2093.8|0
1594970700000|2020-07-17 07:25:00|2097.45|2097.45|2093.17|2093.17|2097.45|2097.45|2092.97|2092.97|0
1594971000000|2020-07-17 07:30:00|2093.11|2093.11|2086.61|2086.61|2093.11|2093.11|2086.57|2086.57|0
1594971300000|2020-07-17 07:35:00|2086.73|2086.73|2084.75|2084.75|2087.09|2087.09|2084.64|2084.64|0
1594971600000|2020-07-17 07:40:00|2084.61|2084.61|2082.22|2082.22|2085.9|2085.9|2082.22|2082.22|0
1594971900000|2020-07-17 07:45:00|2081.99|2081.99|2079.69|2079.69|2082.02|2082.02|2079.69|2079.69|0
1594972200000|2020-07-17 07:50:00|2079.27|2079.27|2079.6|2079.6|2079.96|2079.96|2077.92|2077.92|0
1594972500000|2020-07-17 07:55:00|2079.65|2079.65|2079.31|2079.31|2082.59|2082.59|2079.24|2079.24|0
1594972800000|2020-07-17 08:00:00|2079.4|2079.4|2080.12|2080.12|2080.59|2080.59|2078.21|2078.21|0
1594973100000|2020-07-17 08:05:00|2079.98|2079.98|2081.31|2081.31|2082.5|2082.5|2079.33|2079.33|0
1594973400000|2020-07-17 08:10:00|2081.2|2081.2|2078.98|2078.98|2081.2|2081.2|2078.88|2078.88|0
1594973700000|2020-07-17 08:15:00|2078.87|2078.87|2077.5|2077.5|2080.46|2080.46|2077.5|2077.5|0
1594974000000|2020-07-17 08:20:00|2077.54|2077.54|2075.89|2075.89|2077.54|2077.54|2075.89|2075.89|0
1594974300000|2020-07-17 08:25:00|2076.11|2076.11|2074.78|2074.78|2076.75|2076.75|2074.18|2074.18|0
1594974600000|2020-07-17 08:30:00|2074.65|2074.65|2075.91|2075.91|2075.91|2075.91|2074.17|2074.17|0
1594974900000|2020-07-17 08:35:00|2076.1|2076.1|2077.51|2077.51|2077.66|2077.66|2075.75|2075.75|0
1594975200000|2020-07-17 08:40:00|2077.58|2077.58|2077.08|2077.08|2077.58|2077.58|2076.76|2076.76|0
1594975500000|2020-07-17 08:45:00|2077.04|2077.04|2078.05|2078.05|2078.28|2078.28|2076.74|2076.74|0
1594975800000|2020-07-17 08:50:00|2077.78|2077.78|2077.06|2077.06|2077.78|2077.78|2077.06|2077.06|0
1594976100000|2020-07-17 08:55:00|2076.97|2076.97|2075|2075|2077.01|2077.01|2075|2075|0
1594976400000|2020-07-17 09:00:00|2074.91|2074.91|2072.87|2072.87|2075|2075|2071.55|2071.55|0
1594976700000|2020-07-17 09:05:00|2072.97|2072.97|2072.11|2072.11|2073.97|2073.97|2071.74|2071.74|0
1594977000000|2020-07-17 09:10:00|2072.15|2072.15|2072.35|2072.35|2072.38|2072.38|2071.77|2071.77|0
1594977300000|2020-07-17 09:15:00|2073.16|2073.16|2080.68|2080.68|2080.68|2080.68|2072.69|2072.69|0
1594977600000|2020-07-17 09:20:00|2080.74|2080.74|2081.44|2081.44|2081.93|2081.93|2080.36|2080.36|0
1594977900000|2020-07-17 09:25:00|2081.34|2081.34|2083.49|2083.49|2083.79|2083.79|2080.64|2080.64|0
1594978200000|2020-07-17 09:30:00|2083.39|2083.39|2083.81|2083.81|2083.96|2083.96|2082.27|2082.27|0
1594978500000|2020-07-17 09:35:00|2083.94|2083.94|2086.67|2086.67|2087|2087|2083.94|2083.94|0
1594978800000|2020-07-17 09:40:00|2086.72|2086.72|2087.55|2087.55|2088.63|2088.63|2085.89|2085.89|0
1594979100000|2020-07-17 09:45:00|2087.66|2087.66|2088.58|2088.58|2089.66|2089.66|2086.02|2086.02|0
1594979400000|2020-07-17 09:50:00|2088.45|2088.45|2087.47|2087.47|2088.83|2088.83|2086.99|2086.99|0
1594979700000|2020-07-17 09:55:00|2087.58|2087.58|2086.99|2086.99|2087.59|2087.59|2086.76|2086.76|0
1594980000000|2020-07-17 10:00:00|2086.96|2086.96|2087.54|2087.54|2088.24|2088.24|2086.96|2086.96|0
1594980300000|2020-07-17 10:05:00|2087.49|2087.49|2088.93|2088.93|2088.93|2088.93|2086.5|2086.5|0
1594980600000|2020-07-17 10:10:00|2089.02|2089.02|2087.49|2087.49|2089.27|2089.27|2087.49|2087.49|0
1594980900000|2020-07-17 10:15:00|2087.44|2087.44|2086.41|2086.41|2087.44|2087.44|2085.54|2085.54|0
1594981200000|2020-07-17 10:20:00|2086.17|2086.17|2086.52|2086.52|2086.52|2086.52|2085.92|2085.92|0
1594981500000|2020-07-17 10:25:00|2086.46|2086.46|2087.22|2087.22|2088.05|2088.05|2086.46|2086.46|0
1594981800000|2020-07-17 10:30:00|2087.11|2087.11|2086.91|2086.91|2087.28|2087.28|2086.26|2086.26|0
1594982100000|2020-07-17 10:35:00|2087.04|2087.04|2086.32|2086.32|2088.18|2088.18|2086.32|2086.32|0
1594982400000|2020-07-17 10:40:00|2086.08|2086.08|2085.35|2085.35|2086.17|2086.17|2085.18|2085.18|0
1594982700000|2020-07-17 10:45:00|2085.47|2085.47|2083.88|2083.88|2085.92|2085.92|2083.62|2083.62|0
1594983000000|2020-07-17 10:50:00|2083.78|2083.78|2082.01|2082.01|2083.78|2083.78|2081.74|2081.74|0
1594983300000|2020-07-17 10:55:00|2081.98|2081.98|2082.35|2082.35|2082.58|2082.58|2081.47|2081.47|0
1594983600000|2020-07-17 11:00:00|2082.39|2082.39|2082.13|2082.13|2082.55|2082.55|2080.59|2080.59|0
1594983900000|2020-07-17 11:05:00|2082|2082|2082.62|2082.62|2082.7|2082.7|2081.9|2081.9|0
1594984200000|2020-07-17 11:10:00|2082.56|2082.56|2081.76|2081.76|2082.77|2082.77|2081.4|2081.4|0
1594984500000|2020-07-17 11:15:00|2081.66|2081.66|2081.27|2081.27|2081.66|2081.66|2080.89|2080.89|0
1594984800000|2020-07-17 11:20:00|2081.35|2081.35|2082.61|2082.61|2082.61|2082.61|2081.05|2081.05|0
1594985100000|2020-07-17 11:25:00|2082.74|2082.74|2084.21|2084.21|2084.21|2084.21|2082.74|2082.74|0
1594985400000|2020-07-17 11:30:00|2084.31|2084.31|2085.31|2085.31|2085.61|2085.61|2084.31|2084.31|0
1594985700000|2020-07-17 11:35:00|2085.35|2085.35|2085.17|2085.17|2085.74|2085.74|2084.81|2084.81|0
1594986000000|2020-07-17 11:40:00|2085.04|2085.04|2083.42|2083.42|2085.04|2085.04|2083.08|2083.08|0
1594986300000|2020-07-17 11:45:00|2083.32|2083.32|2081.97|2081.97|2083.32|2083.32|2081.89|2081.89|0
1594986600000|2020-07-17 11:50:00|2081.72|2081.72|2082.4|2082.4|2082.4|2082.4|2080.83|2080.83|0
1594986900000|2020-07-17 11:55:00|2082.3|2082.3|2082.5|2082.5|2082.55|2082.55|2081.48|2081.48|0
1594987200000|2020-07-17 12:00:00|2082.38|2082.38|2085.22|2085.22|2085.28|2085.28|2082.31|2082.31|0
1594987500000|2020-07-17 12:05:00|2085.13|2085.13|2086.4|2086.4|2086.48|2086.48|2085.13|2085.13|0
1594987800000|2020-07-17 12:10:00|2086.48|2086.48|2088.93|2088.93|2089.3|2089.3|2086.48|2086.48|0
1594988100000|2020-07-17 12:15:00|2088.89|2088.89|2087.58|2087.58|2088.9|2088.9|2087.58|2087.58|0
1594988400000|2020-07-17 12:20:00|2087.55|2087.55|2088.38|2088.38|2088.51|2088.51|2087.19|2087.19|0
1594988700000|2020-07-17 12:25:00|2088.52|2088.52|2088.16|2088.16|2088.83|2088.83|2088.16|2088.16|0
1594989000000|2020-07-17 12:30:00|2088.07|2088.07|2088.62|2088.62|2088.62|2088.62|2087.99|2087.99|0
1594989300000|2020-07-17 12:35:00|2089.1|2089.1|2090.19|2090.19|2090.28|2090.28|2089.06|2089.06|0
1594989600000|2020-07-17 12:40:00|2090.09|2090.09|2089.84|2089.84|2090.63|2090.63|2089.53|2089.53|0
1594989900000|2020-07-17 12:45:00|2089.8|2089.8|2087.5|2087.5|2089.8|2089.8|2087.49|2087.49|0
1594990200000|2020-07-17 12:50:00|2087.46|2087.46|2085.42|2085.42|2087.81|2087.81|2085.42|2085.42|0
1594990500000|2020-07-17 12:55:00|2085.3|2085.3|2085.49|2085.49|2086|2086|2085.14|2085.14|0
1594990800000|2020-07-17 13:00:00|2085.55|2085.55|2085.79|2085.79|2085.79|2085.79|2084.45|2084.45|0
1594991100000|2020-07-17 13:05:00|2085.55|2085.55|2084.81|2084.81|2085.55|2085.55|2084.3|2084.3|0
1594991400000|2020-07-17 13:10:00|2084.83|2084.83|2086.83|2086.83|2086.83|2086.83|2084.83|2084.83|0
1594991700000|2020-07-17 13:15:00|2086.91|2086.91|2087.19|2087.19|2087.32|2087.32|2085.94|2085.94|0
1594992000000|2020-07-17 13:20:00|2087.24|2087.24|2088.08|2088.08|2088.78|2088.78|2087.24|2087.24|0
1594992300000|2020-07-17 13:25:00|2088.04|2088.04|2088.69|2088.69|2089.68|2089.68|2087.8|2087.8|0
1594992600000|2020-07-17 13:30:00|2088.74|2088.74|2086.01|2086.01|2088.74|2088.74|2085.62|2085.62|0
1594992900000|2020-07-17 13:35:00|2086.2|2086.2|2085.27|2085.27|2087.14|2087.14|2085.07|2085.07|0
1594993200000|2020-07-17 13:40:00|2085.17|2085.17|2085.56|2085.56|2085.66|2085.66|2083.82|2083.82|0
1594993500000|2020-07-17 13:45:00|2085.63|2085.63|2085.18|2085.18|2085.99|2085.99|2084.71|2084.71|0
1594993800000|2020-07-17 13:50:00|2085.06|2085.06|2087.65|2087.65|2087.91|2087.91|2085.06|2085.06|0
1594994100000|2020-07-17 13:55:00|2087.78|2087.78|2084.43|2084.43|2087.78|2087.78|2084|2084|0
1594994400000|2020-07-17 14:00:00|2084.18|2084.18|2085.09|2085.09|2086.71|2086.71|2084.09|2084.09|0
1594994700000|2020-07-17 14:05:00|2085.59|2085.59|2083.61|2083.61|2087.02|2087.02|2083.57|2083.57|0
1594995000000|2020-07-17 14:10:00|2083.48|2083.48|2085.26|2085.26|2085.31|2085.31|2083.41|2083.41|0
1594995300000|2020-07-17 14:15:00|2085.31|2085.31|2086.88|2086.88|2087.2|2087.2|2085.31|2085.31|0
1594995600000|2020-07-17 14:20:00|2086.92|2086.92|2083.87|2083.87|2087|2087|2083.71|2083.71|0
1594995900000|2020-07-17 14:25:00|2083.75|2083.75|2082.5|2082.5|2084.28|2084.28|2082.49|2082.49|0
1594996200000|2020-07-17 14:30:00|2082.44|2082.44|2082.42|2082.42|2082.64|2082.64|2081.47|2081.47|0
1594996500000|2020-07-17 14:35:00|2082.49|2082.49|2084.81|2084.81|2085.28|2085.28|2082.16|2082.16|0
1594996800000|2020-07-17 14:40:00|2084.7|2084.7|2083.1|2083.1|2084.88|2084.88|2083.1|2083.1|0
1594997100000|2020-07-17 14:45:00|2083.04|2083.04|2083.21|2083.21|2083.62|2083.62|2082.42|2082.42|0
1594997400000|2020-07-17 14:50:00|2083.42|2083.42|2084.04|2084.04|2084.61|2084.61|2083.15|2083.15|0
1594997700000|2020-07-17 14:55:00|2083.92|2083.92|2086.54|2086.54|2086.54|2086.54|2083.92|2083.92|0
1594998000000|2020-07-17 15:00:00|2086.43|2086.43|2089.51|2089.51|2089.55|2089.55|2086.43|2086.43|0
1594998300000|2020-07-17 15:05:00|2089.64|2089.64|2089.34|2089.34|2089.68|2089.68|2087.71|2087.71|0
1594998600000|2020-07-17 15:10:00|2089.36|2089.36|2090.79|2090.79|2090.94|2090.94|2089.26|2089.26|0
1594998900000|2020-07-17 15:15:00|2090.75|2090.75|2091.31|2091.31|2092.19|2092.19|2090.5|2090.5|0
1594999200000|2020-07-17 15:20:00|2091.34|2091.34|2091.94|2091.94|2092.42|2092.42|2090.66|2090.66|0
1594999500000|2020-07-17 15:25:00|2091.99|2091.99|2092.05|2092.05|2092.66|2092.66|2090.87|2090.87|0
1595229300000|2020-07-20 07:15:00|2082.61|2082.61|2077.6|2077.6|2082.9|2082.9|2077.6|2077.6|0
1595229600000|2020-07-20 07:20:00|2077.2|2077.2|2073.91|2073.91|2077.45|2077.45|2073.91|2073.91|0
1595229900000|2020-07-20 07:25:00|2073.6|2073.6|2073.39|2073.39|2074.9|2074.9|2072.42|2072.42|0
1595230200000|2020-07-20 07:30:00|2073.25|2073.25|2072.73|2072.73|2074.92|2074.92|2072.73|2072.73|0
1595230500000|2020-07-20 07:35:00|2072.84|2072.84|2073.38|2073.38|2073.77|2073.77|2071.95|2071.95|0
1595230800000|2020-07-20 07:40:00|2073.17|2073.17|2074.2|2074.2|2075.67|2075.67|2072.71|2072.71|0
1595231100000|2020-07-20 07:45:00|2074.31|2074.31|2073.47|2073.47|2075.21|2075.21|2073.47|2073.47|0
1595231400000|2020-07-20 07:50:00|2073.73|2073.73|2074.25|2074.25|2074.74|2074.74|2072.89|2072.89|0
1595231700000|2020-07-20 07:55:00|2074.04|2074.04|2074.65|2074.65|2075.07|2075.07|2073.56|2073.56|0
1595232000000|2020-07-20 08:00:00|2074.53|2074.53|2075.29|2075.29|2076.54|2076.54|2074.31|2074.31|0
1595232300000|2020-07-20 08:05:00|2075.37|2075.37|2072.9|2072.9|2075.37|2075.37|2072.9|2072.9|0
1595232600000|2020-07-20 08:10:00|2072.78|2072.78|2072.76|2072.76|2073.03|2073.03|2072.56|2072.56|0
1595232900000|2020-07-20 08:15:00|2072.9|2072.9|2076.83|2076.83|2077.08|2077.08|2072.9|2072.9|0
1595233200000|2020-07-20 08:20:00|2076.87|2076.87|2075.81|2075.81|2076.95|2076.95|2075.11|2075.11|0
1595233500000|2020-07-20 08:25:00|2075.85|2075.85|2076.36|2076.36|2076.36|2076.36|2074.85|2074.85|0
1595233800000|2020-07-20 08:30:00|2076.3|2076.3|2076.22|2076.22|2076.35|2076.35|2073.88|2073.88|0
1595234100000|2020-07-20 08:35:00|2076.34|2076.34|2081.85|2081.85|2081.85|2081.85|2076.34|2076.34|0
1595234400000|2020-07-20 08:40:00|2082.08|2082.08|2089.1|2089.1|2089.66|2089.66|2082.08|2082.08|0
1595234700000|2020-07-20 08:45:00|2089.22|2089.22|2091.4|2091.4|2092.01|2092.01|2089.22|2089.22|0
1595235000000|2020-07-20 08:50:00|2091.6|2091.6|2089.79|2089.79|2091.98|2091.98|2089.79|2089.79|0
1595235300000|2020-07-20 08:55:00|2089.72|2089.72|2089.19|2089.19|2089.77|2089.77|2088.28|2088.28|0
1595235600000|2020-07-20 09:00:00|2089.25|2089.25|2090.73|2090.73|2091.84|2091.84|2089.15|2089.15|0
1595235900000|2020-07-20 09:05:00|2091.2|2091.2|2094.14|2094.14|2094.14|2094.14|2090.67|2090.67|0
1595236200000|2020-07-20 09:10:00|2094.32|2094.32|2097.55|2097.55|2097.55|2097.55|2094.32|2094.32|0
1595236500000|2020-07-20 09:15:00|2097.77|2097.77|2093.79|2093.79|2097.9|2097.9|2093.75|2093.75|0
1595236800000|2020-07-20 09:20:00|2093.74|2093.74|2093.38|2093.38|2093.84|2093.84|2092.08|2092.08|0
1595237100000|2020-07-20 09:25:00|2093.32|2093.32|2089.89|2089.89|2093.48|2093.48|2089.89|2089.89|0
1595237400000|2020-07-20 09:30:00|2089.99|2089.99|2089.76|2089.76|2090.59|2090.59|2089.74|2089.74|0
1595237700000|2020-07-20 09:35:00|2089.89|2089.89|2090.82|2090.82|2091.43|2091.43|2089.89|2089.89|0
1595238000000|2020-07-20 09:40:00|2090.65|2090.65|2093.13|2093.13|2093.63|2093.63|2090.65|2090.65|0
1595238300000|2020-07-20 09:45:00|2092.79|2092.79|2092.2|2092.2|2093.05|2093.05|2091.67|2091.67|0
1595238600000|2020-07-20 09:50:00|2092.26|2092.26|2092.12|2092.12|2092.43|2092.43|2091.59|2091.59|0
1595238900000|2020-07-20 09:55:00|2092.09|2092.09|2090.47|2090.47|2092.09|2092.09|2090.47|2090.47|0
1595239200000|2020-07-20 10:00:00|2090.56|2090.56|2089.29|2089.29|2090.56|2090.56|2089.09|2089.09|0
1595239500000|2020-07-20 10:05:00|2089.33|2089.33|2085.93|2085.93|2089.63|2089.63|2085.93|2085.93|0
1595239800000|2020-07-20 10:10:00|2085.96|2085.96|2086.28|2086.28|2086.54|2086.54|2085.96|2085.96|0
1595240100000|2020-07-20 10:15:00|2086.24|2086.24|2084.07|2084.07|2086.91|2086.91|2083.85|2083.85|0
1595240400000|2020-07-20 10:20:00|2084.01|2084.01|2084.58|2084.58|2084.79|2084.79|2084.01|2084.01|0
1595240700000|2020-07-20 10:25:00|2084.67|2084.67|2083.91|2083.91|2085.19|2085.19|2083.91|2083.91|0
1595241000000|2020-07-20 10:30:00|2083.94|2083.94|2083.76|2083.76|2084.66|2084.66|2083.76|2083.76|0
1595241300000|2020-07-20 10:35:00|2083.72|2083.72|2083.32|2083.32|2083.76|2083.76|2082.22|2082.22|0
1595241600000|2020-07-20 10:40:00|2083.28|2083.28|2082.81|2082.81|2083.49|2083.49|2082.3|2082.3|0
1595241900000|2020-07-20 10:45:00|2082.87|2082.87|2081.75|2081.75|2082.91|2082.91|2081.75|2081.75|0
1595242200000|2020-07-20 10:50:00|2081.67|2081.67|2081.49|2081.49|2082.4|2082.4|2081.49|2081.49|0
1595242500000|2020-07-20 10:55:00|2081.43|2081.43|2083.61|2083.61|2083.69|2083.69|2081.39|2081.39|0
1595242800000|2020-07-20 11:00:00|2084.79|2084.79|2084.78|2084.78|2085.12|2085.12|2083.27|2083.27|0
1595243100000|2020-07-20 11:05:00|2084.72|2084.72|2083.94|2083.94|2084.72|2084.72|2083.68|2083.68|0
1595243400000|2020-07-20 11:10:00|2084|2084|2083.84|2083.84|2085.07|2085.07|2083.65|2083.65|0
1595243700000|2020-07-20 11:15:00|2083.9|2083.9|2083.59|2083.59|2084.24|2084.24|2083.59|2083.59|0
1595244000000|2020-07-20 11:20:00|2083.64|2083.64|2086.42|2086.42|2086.44|2086.44|2083.64|2083.64|0
1595244300000|2020-07-20 11:25:00|2086.67|2086.67|2085.5|2085.5|2087.23|2087.23|2085.28|2085.28|0
1595244600000|2020-07-20 11:30:00|2085.39|2085.39|2085.02|2085.02|2085.51|2085.51|2084.9|2084.9|0
1595244900000|2020-07-20 11:35:00|2084.93|2084.93|2084.55|2084.55|2085.53|2085.53|2084.35|2084.35|0
1595245200000|2020-07-20 11:40:00|2084.51|2084.51|2085.47|2085.47|2085.58|2085.58|2084.51|2084.51|0
1595245500000|2020-07-20 11:45:00|2085.37|2085.37|2086.76|2086.76|2086.76|2086.76|2084.63|2084.63|0
1595245800000|2020-07-20 11:50:00|2086.86|2086.86|2087.28|2087.28|2088.27|2088.27|2086.86|2086.86|0
1595246100000|2020-07-20 11:55:00|2087.41|2087.41|2086.75|2086.75|2087.56|2087.56|2086.75|2086.75|0
1595246400000|2020-07-20 12:00:00|2086.8|2086.8|2085.47|2085.47|2087.31|2087.31|2085.2|2085.2|0
1595246700000|2020-07-20 12:05:00|2085.52|2085.52|2086.87|2086.87|2087.76|2087.76|2085.52|2085.52|0
1595247000000|2020-07-20 12:10:00|2086.89|2086.89|2088.82|2088.82|2088.82|2088.82|2086.89|2086.89|0
1595247300000|2020-07-20 12:15:00|2088.92|2088.92|2090.15|2090.15|2090.26|2090.26|2088.32|2088.32|0
1595247600000|2020-07-20 12:20:00|2090.05|2090.05|2089.86|2089.86|2090.69|2090.69|2089.78|2089.78|0
1595247900000|2020-07-20 12:25:00|2089.92|2089.92|2088.46|2088.46|2090|2090|2088.23|2088.23|0
1595248200000|2020-07-20 12:30:00|2088.35|2088.35|2087.36|2087.36|2088.4|2088.4|2086.97|2086.97|0
1595248500000|2020-07-20 12:35:00|2087.4|2087.4|2087.33|2087.33|2088.43|2088.43|2087.12|2087.12|0
1595248800000|2020-07-20 12:40:00|2087.35|2087.35|2088.27|2088.27|2088.35|2088.35|2087.35|2087.35|0
1595249100000|2020-07-20 12:45:00|2088.22|2088.22|2089.52|2089.52|2089.52|2089.52|2088.1|2088.1|0
1595249400000|2020-07-20 12:50:00|2089.58|2089.58|2090.06|2090.06|2090.81|2090.81|2089.58|2089.58|0
1595249700000|2020-07-20 12:55:00|2090.21|2090.21|2091.34|2091.34|2091.36|2091.36|2089.92|2089.92|0
1595250000000|2020-07-20 13:00:00|2091.47|2091.47|2091.23|2091.23|2091.86|2091.86|2090.35|2090.35|0
1595250300000|2020-07-20 13:05:00|2091.3|2091.3|2092.23|2092.23|2092.63|2092.63|2091.3|2091.3|0
1595250600000|2020-07-20 13:10:00|2092.11|2092.11|2092.6|2092.6|2092.6|2092.6|2091.66|2091.66|0
1595250900000|2020-07-20 13:15:00|2092.46|2092.46|2092.3|2092.3|2092.6|2092.6|2091.17|2091.17|0
1595251200000|2020-07-20 13:20:00|2092.41|2092.41|2094.16|2094.16|2094.18|2094.18|2092.3|2092.3|0
1595251500000|2020-07-20 13:25:00|2094.2|2094.2|2093.66|2093.66|2094.79|2094.79|2093.63|2093.63|0
1595251800000|2020-07-20 13:30:00|2093.54|2093.54|2098.52|2098.52|2098.97|2098.97|2092.76|2092.76|0
1595252100000|2020-07-20 13:35:00|2098.57|2098.57|2095.98|2095.98|2098.68|2098.68|2093.2|2093.2|0
1595252400000|2020-07-20 13:40:00|2096.23|2096.23|2093.49|2093.49|2097.31|2097.31|2093.19|2093.19|0
1595252700000|2020-07-20 13:45:00|2093.47|2093.47|2096.18|2096.18|2097.2|2097.2|2091.8|2091.8|0
1595253000000|2020-07-20 13:50:00|2096.07|2096.07|2097.26|2097.26|2098.31|2098.31|2095.31|2095.31|0
1595253300000|2020-07-20 13:55:00|2097.09|2097.09|2096.67|2096.67|2097.09|2097.09|2095.38|2095.38|0
1595253600000|2020-07-20 14:00:00|2096.78|2096.78|2096.43|2096.43|2097.07|2097.07|2095.19|2095.19|0
1595253900000|2020-07-20 14:05:00|2096.33|2096.33|2098.57|2098.57|2100.62|2100.62|2096.05|2096.05|0
1595254200000|2020-07-20 14:10:00|2098.36|2098.36|2099.15|2099.15|2099.77|2099.77|2097.38|2097.38|0
1595254500000|2020-07-20 14:15:00|2099.28|2099.28|2098.61|2098.61|2099.34|2099.34|2097.68|2097.68|0
1595254800000|2020-07-20 14:20:00|2098.72|2098.72|2102.36|2102.36|2102.36|2102.36|2098.26|2098.26|0
1595255100000|2020-07-20 14:25:00|2102.48|2102.48|2097.53|2097.53|2102.48|2102.48|2097.34|2097.34|0
1595255400000|2020-07-20 14:30:00|2097.77|2097.77|2099.23|2099.23|2099.41|2099.41|2097.61|2097.61|0
1595255700000|2020-07-20 14:35:00|2099.25|2099.25|2099.97|2099.97|2100.88|2100.88|2098.99|2098.99|0
1595256000000|2020-07-20 14:40:00|2100.02|2100.02|2099.68|2099.68|2100.32|2100.32|2099.53|2099.53|0
1595256300000|2020-07-20 14:45:00|2099.74|2099.74|2099.06|2099.06|2099.94|2099.94|2099.04|2099.04|0
1595256600000|2020-07-20 14:50:00|2098.98|2098.98|2096.62|2096.62|2099.12|2099.12|2096.48|2096.48|0
1595256900000|2020-07-20 14:55:00|2096.87|2096.87|2097.31|2097.31|2098.5|2098.5|2096.87|2096.87|0
1595257200000|2020-07-20 15:00:00|2097.27|2097.27|2098.5|2098.5|2098.82|2098.82|2097|2097|0
1595257500000|2020-07-20 15:05:00|2098.63|2098.63|2098.93|2098.93|2099.45|2099.45|2098.63|2098.63|0
1595257800000|2020-07-20 15:10:00|2098.97|2098.97|2100.85|2100.85|2100.97|2100.97|2098.97|2098.97|0
1595258100000|2020-07-20 15:15:00|2100.74|2100.74|2101.06|2101.06|2102.13|2102.13|2099.95|2099.95|0
1595258400000|2020-07-20 15:20:00|2101.19|2101.19|2100.1|2100.1|2101.78|2101.78|2099.77|2099.77|0
1595258700000|2020-07-20 15:25:00|2100.19|2100.19|2101.36|2101.36|2101.95|2101.95|2099.73|2099.73|0
1595315700000|2020-07-21 07:15:00|2115.48|2115.48|2117.35|2117.35|2118.53|2118.53|2115.46|2115.46|0
1595316000000|2020-07-21 07:20:00|2117.75|2117.75|2117.81|2117.81|2118.09|2118.09|2116.56|2116.56|0
1595316300000|2020-07-21 07:25:00|2117.84|2117.84|2118.26|2118.26|2119.05|2119.05|2117.83|2117.83|0
1595316600000|2020-07-21 07:30:00|2118.51|2118.51|2120.04|2120.04|2120.04|2120.04|2117.89|2117.89|0
1595316900000|2020-07-21 07:35:00|2120.06|2120.06|2115.54|2115.54|2120.06|2120.06|2115.54|2115.54|0
1595317200000|2020-07-21 07:40:00|2115.31|2115.31|2110.15|2110.15|2115.31|2115.31|2110.14|2110.14|0
1595317500000|2020-07-21 07:45:00|2110.27|2110.27|2116.33|2116.33|2117.44|2117.44|2110.27|2110.27|0
1595317800000|2020-07-21 07:50:00|2116.6|2116.6|2116.62|2116.62|2117.06|2117.06|2115.48|2115.48|0
1595318100000|2020-07-21 07:55:00|2116.53|2116.53|2116.74|2116.74|2117.01|2117.01|2116.06|2116.06|0
1595318400000|2020-07-21 08:00:00|2116.54|2116.54|2112.17|2112.17|2116.54|2116.54|2110.99|2110.99|0
1595318700000|2020-07-21 08:05:00|2112.21|2112.21|2113.82|2113.82|2114.9|2114.9|2112.21|2112.21|0
1595319000000|2020-07-21 08:10:00|2113.88|2113.88|2116.36|2116.36|2116.4|2116.4|2113.88|2113.88|0
1595319300000|2020-07-21 08:15:00|2116.17|2116.17|2114.19|2114.19|2116.72|2116.72|2114.06|2114.06|0
1595319600000|2020-07-21 08:20:00|2114.49|2114.49|2117.42|2117.42|2117.7|2117.7|2114.49|2114.49|0
1595319900000|2020-07-21 08:25:00|2117.31|2117.31|2116.11|2116.11|2117.52|2117.52|2116.11|2116.11|0
1595320200000|2020-07-21 08:30:00|2116.46|2116.46|2115.29|2115.29|2116.58|2116.58|2115.24|2115.24|0
1595320500000|2020-07-21 08:35:00|2115.4|2115.4|2115.42|2115.42|2116.72|2116.72|2115.03|2115.03|0
1595320800000|2020-07-21 08:40:00|2115.46|2115.46|2115.79|2115.79|2116.73|2116.73|2115.41|2115.41|0
1595321100000|2020-07-21 08:45:00|2115.89|2115.89|2118.37|2118.37|2118.44|2118.44|2115.88|2115.88|0
1595321400000|2020-07-21 08:50:00|2118.64|2118.64|2119.59|2119.59|2120.64|2120.64|2118.45|2118.45|0
1595321700000|2020-07-21 08:55:00|2119.42|2119.42|2117.64|2117.64|2119.67|2119.67|2117.53|2117.53|0
1595322000000|2020-07-21 09:00:00|2117.52|2117.52|2118.93|2118.93|2119.52|2119.52|2117.52|2117.52|0
1595322300000|2020-07-21 09:05:00|2119.05|2119.05|2120.21|2120.21|2120.23|2120.23|2118.73|2118.73|0
1595322600000|2020-07-21 09:10:00|2120.04|2120.04|2118.83|2118.83|2121.26|2121.26|2118.5|2118.5|0
1595322900000|2020-07-21 09:15:00|2118.67|2118.67|2116.06|2116.06|2118.67|2118.67|2115.43|2115.43|0
1595323200000|2020-07-21 09:20:00|2116|2116|2117.47|2117.47|2117.66|2117.66|2116|2116|0
1595323500000|2020-07-21 09:25:00|2117.66|2117.66|2115.77|2115.77|2117.91|2117.91|2115.54|2115.54|0
1595323800000|2020-07-21 09:30:00|2115.83|2115.83|2115.95|2115.95|2116.18|2116.18|2115.19|2115.19|0
1595324100000|2020-07-21 09:35:00|2116.98|2116.98|2118.16|2118.16|2118.65|2118.65|2116.98|2116.98|0
1595324400000|2020-07-21 09:40:00|2118.06|2118.06|2119.32|2119.32|2119.42|2119.42|2118.06|2118.06|0
1595324700000|2020-07-21 09:45:00|2119.23|2119.23|2119.27|2119.27|2119.62|2119.62|2119.11|2119.11|0
1595325000000|2020-07-21 09:50:00|2119.35|2119.35|2119.11|2119.11|2119.68|2119.68|2118.73|2118.73|0
1595325300000|2020-07-21 09:55:00|2118.97|2118.97|2117.32|2117.32|2119.4|2119.4|2117.27|2117.27|0
1595325600000|2020-07-21 10:00:00|2117.44|2117.44|2116.68|2116.68|2118.66|2118.66|2116.47|2116.47|0
1595325900000|2020-07-21 10:05:00|2116.8|2116.8|2118.31|2118.31|2118.31|2118.31|2116.8|2116.8|0
1595326200000|2020-07-21 10:10:00|2118.42|2118.42|2117.84|2117.84|2119.32|2119.32|2117.03|2117.03|0
1595326500000|2020-07-21 10:15:00|2117.77|2117.77|2115.98|2115.98|2117.87|2117.87|2115.98|2115.98|0
1595326800000|2020-07-21 10:20:00|2115.94|2115.94|2112.68|2112.68|2115.94|2115.94|2112.68|2112.68|0
1595327100000|2020-07-21 10:25:00|2112.73|2112.73|2113.23|2113.23|2114.34|2114.34|2112.67|2112.67|0
1595327400000|2020-07-21 10:30:00|2113.09|2113.09|2115.35|2115.35|2115.59|2115.59|2112.89|2112.89|0
1595327700000|2020-07-21 10:35:00|2115.3|2115.3|2114.39|2114.39|2115.3|2115.3|2113.96|2113.96|0
1595328000000|2020-07-21 10:40:00|2114.52|2114.52|2114.68|2114.68|2114.68|2114.68|2113.52|2113.52|0
1595328300000|2020-07-21 10:45:00|2115.5|2115.5|2117.39|2117.39|2117.73|2117.73|2115.29|2115.29|0
1595328600000|2020-07-21 10:50:00|2117.51|2117.51|2116.65|2116.65|2117.68|2117.68|2116.55|2116.55|0
1595328900000|2020-07-21 10:55:00|2116.18|2116.18|2113.68|2113.68|2116.24|2116.24|2113.68|2113.68|0
1595329200000|2020-07-21 11:00:00|2113.45|2113.45|2113.97|2113.97|2114.23|2114.23|2112.5|2112.5|0
1595329500000|2020-07-21 11:05:00|2114.1|2114.1|2113.21|2113.21|2114.12|2114.12|2113.02|2113.02|0
1595329800000|2020-07-21 11:10:00|2113.25|2113.25|2116.1|2116.1|2116.1|2116.1|2113.21|2113.21|0
1595330100000|2020-07-21 11:15:00|2116.31|2116.31|2115.55|2115.55|2116.73|2116.73|2114.22|2114.22|0
1595330400000|2020-07-21 11:20:00|2115.68|2115.68|2116.04|2116.04|2116.16|2116.16|2114.79|2114.79|0
1595330700000|2020-07-21 11:25:00|2115.96|2115.96|2118.11|2118.11|2118.11|2118.11|2115.91|2115.91|0
1595331000000|2020-07-21 11:30:00|2118.06|2118.06|2118.44|2118.44|2118.89|2118.89|2118.06|2118.06|0
1595331300000|2020-07-21 11:35:00|2118.36|2118.36|2116.56|2116.56|2118.36|2118.36|2116.56|2116.56|0
1595331600000|2020-07-21 11:40:00|2116.52|2116.52|2115.52|2115.52|2116.52|2116.52|2115.23|2115.23|0
1595331900000|2020-07-21 11:45:00|2115.64|2115.64|2117.27|2117.27|2117.37|2117.37|2115.27|2115.27|0
1595332200000|2020-07-21 11:50:00|2117.14|2117.14|2117.64|2117.64|2117.94|2117.94|2117.08|2117.08|0
1595332500000|2020-07-21 11:55:00|2117.79|2117.79|2117.44|2117.44|2118|2118|2117.14|2117.14|0
1595332800000|2020-07-21 12:00:00|2117.8|2117.8|2117.69|2117.69|2118.57|2118.57|2117.58|2117.58|0
1595333100000|2020-07-21 12:05:00|2117.74|2117.74|2117.11|2117.11|2118.48|2118.48|2117.02|2117.02|0
1595333400000|2020-07-21 12:10:00|2116.98|2116.98|2114.31|2114.31|2116.98|2116.98|2114.31|2114.31|0
1595333700000|2020-07-21 12:15:00|2114.41|2114.41|2118.07|2118.07|2118.49|2118.49|2114.16|2114.16|0
1595334000000|2020-07-21 12:20:00|2118.34|2118.34|2117.56|2117.56|2118.34|2118.34|2116.92|2116.92|0
1595334300000|2020-07-21 12:25:00|2117.53|2117.53|2115.79|2115.79|2118.12|2118.12|2115.37|2115.37|0
1595334600000|2020-07-21 12:30:00|2115.85|2115.85|2117.26|2117.26|2117.3|2117.3|2114.56|2114.56|0
1595334900000|2020-07-21 12:35:00|2117.38|2117.38|2118.9|2118.9|2119.1|2119.1|2117.38|2117.38|0
1595335200000|2020-07-21 12:40:00|2118.92|2118.92|2119.92|2119.92|2119.98|2119.98|2118.51|2118.51|0
1595335500000|2020-07-21 12:45:00|2120.63|2120.63|2119.78|2119.78|2120.91|2120.91|2119.15|2119.15|0
1595335800000|2020-07-21 12:50:00|2119.86|2119.86|2117.33|2117.33|2119.86|2119.86|2117.33|2117.33|0
1595336100000|2020-07-21 12:55:00|2117.08|2117.08|2117.18|2117.18|2118.14|2118.14|2117.08|2117.08|0
1595336400000|2020-07-21 13:00:00|2117.12|2117.12|2117.42|2117.42|2117.45|2117.45|2115.8|2115.8|0
1595336700000|2020-07-21 13:05:00|2117.31|2117.31|2117.87|2117.87|2117.87|2117.87|2116.48|2116.48|0
1595337000000|2020-07-21 13:10:00|2118.58|2118.58|2117.28|2117.28|2118.68|2118.68|2117.08|2117.08|0
1595337300000|2020-07-21 13:15:00|2117.45|2117.45|2117.03|2117.03|2117.83|2117.83|2116.84|2116.84|0
1595337600000|2020-07-21 13:20:00|2116.91|2116.91|2115.93|2115.93|2117.75|2117.75|2115.71|2115.71|0
1595337900000|2020-07-21 13:25:00|2115.46|2115.46|2113.16|2113.16|2115.48|2115.48|2113.09|2113.09|0
1595338200000|2020-07-21 13:30:00|2113.28|2113.28|2112.93|2112.93|2113.41|2113.41|2110.76|2110.76|0
1595338500000|2020-07-21 13:35:00|2113.14|2113.14|2112|2112|2113.63|2113.63|2112|2112|0
1595338800000|2020-07-21 13:40:00|2111.96|2111.96|2110.35|2110.35|2111.96|2111.96|2110.04|2110.04|0
1595339100000|2020-07-21 13:45:00|2110.4|2110.4|2110.68|2110.68|2110.99|2110.99|2109.48|2109.48|0
1595339400000|2020-07-21 13:50:00|2110.56|2110.56|2110.9|2110.9|2110.98|2110.98|2109.85|2109.85|0
1595339700000|2020-07-21 13:55:00|2110.86|2110.86|2109.14|2109.14|2110.86|2110.86|2108.57|2108.57|0
1595340000000|2020-07-21 14:00:00|2109.01|2109.01|2109.02|2109.02|2110.1|2110.1|2108.38|2108.38|0
1595340300000|2020-07-21 14:05:00|2108.91|2108.91|2107.27|2107.27|2110.11|2110.11|2107.27|2107.27|0
1595340600000|2020-07-21 14:10:00|2106.8|2106.8|2104.55|2104.55|2107.04|2107.04|2104.51|2104.51|0
1595340900000|2020-07-21 14:15:00|2104.48|2104.48|2103.06|2103.06|2104.5|2104.5|2101.79|2101.79|0
1595341200000|2020-07-21 14:20:00|2103.18|2103.18|2100.91|2100.91|2103.33|2103.33|2100.91|2100.91|0
1595341500000|2020-07-21 14:25:00|2100.89|2100.89|2098.32|2098.32|2100.98|2100.98|2098.08|2098.08|0
1595341800000|2020-07-21 14:30:00|2098.36|2098.36|2097.43|2097.43|2098.61|2098.61|2097.21|2097.21|0
1595342100000|2020-07-21 14:35:00|2097.52|2097.52|2100.05|2100.05|2100.35|2100.35|2097.52|2097.52|0
1595342400000|2020-07-21 14:40:00|2100.17|2100.17|2100.57|2100.57|2101.17|2101.17|2100.12|2100.12|0
1595342700000|2020-07-21 14:45:00|2100.62|2100.62|2101.45|2101.45|2101.59|2101.59|2100.1|2100.1|0
1595343000000|2020-07-21 14:50:00|2101.58|2101.58|2100.89|2100.89|2102.39|2102.39|2100.51|2100.51|0
1595343300000|2020-07-21 14:55:00|2100.84|2100.84|2099.54|2099.54|2101.37|2101.37|2099.52|2099.52|0
1595343600000|2020-07-21 15:00:00|2099.33|2099.33|2100.17|2100.17|2100.63|2100.63|2099.06|2099.06|0
1595343900000|2020-07-21 15:05:00|2100.28|2100.28|2098.73|2098.73|2100.95|2100.95|2098.64|2098.64|0
1595344200000|2020-07-21 15:10:00|2098.99|2098.99|2097.95|2097.95|2099.14|2099.14|2097.25|2097.25|0
1595344500000|2020-07-21 15:15:00|2097.93|2097.93|2098.58|2098.58|2098.94|2098.94|2097.22|2097.22|0
1595344800000|2020-07-21 15:20:00|2098.56|2098.56|2098.69|2098.69|2098.73|2098.73|2096.92|2096.92|0
1595345100000|2020-07-21 15:25:00|2098.83|2098.83|2097.42|2097.42|2099.55|2099.55|2097.42|2097.42|0
1595402100000|2020-07-22 07:15:00|2120.39|2120.39|2123.88|2123.88|2124.5|2124.5|2119.79|2119.79|0
1595402400000|2020-07-22 07:20:00|2123.99|2123.99|2127.76|2127.76|2129.92|2129.92|2123.99|2123.99|0
1595402700000|2020-07-22 07:25:00|2127.65|2127.65|2130.46|2130.46|2132.02|2132.02|2127.28|2127.28|0
1595403000000|2020-07-22 07:30:00|2129.75|2129.75|2125.13|2125.13|2132.25|2132.25|2125.13|2125.13|0
1595403300000|2020-07-22 07:35:00|2125.07|2125.07|2121.32|2121.32|2125.07|2125.07|2119.83|2119.83|0
1595403600000|2020-07-22 07:40:00|2121.13|2121.13|2119.17|2119.17|2121.19|2121.19|2118.2|2118.2|0
1595403900000|2020-07-22 07:45:00|2119.06|2119.06|2120.18|2120.18|2121.38|2121.38|2118.77|2118.77|0
1595404200000|2020-07-22 07:50:00|2120.09|2120.09|2115.85|2115.85|2120.49|2120.49|2113.68|2113.68|0
1595404500000|2020-07-22 07:55:00|2115.75|2115.75|2116.34|2116.34|2116.86|2116.86|2113.57|2113.57|0
1595404800000|2020-07-22 08:00:00|2116.24|2116.24|2117.89|2117.89|2118.49|2118.49|2115.76|2115.76|0
1595405100000|2020-07-22 08:05:00|2117.79|2117.79|2116.71|2116.71|2117.79|2117.79|2113.98|2113.98|0
1595405400000|2020-07-22 08:10:00|2116.65|2116.65|2117.96|2117.96|2118.83|2118.83|2116.6|2116.6|0
1595405700000|2020-07-22 08:15:00|2117.83|2117.83|2117.26|2117.26|2118.32|2118.32|2117.21|2117.21|0
1595406000000|2020-07-22 08:20:00|2117.28|2117.28|2118.56|2118.56|2118.92|2118.92|2116.45|2116.45|0
1595406300000|2020-07-22 08:25:00|2118.45|2118.45|2120.4|2120.4|2120.84|2120.84|2117.6|2117.6|0
1595406600000|2020-07-22 08:30:00|2120.32|2120.32|2116.44|2116.44|2120.32|2120.32|2116.44|2116.44|0
1595406900000|2020-07-22 08:35:00|2116.43|2116.43|2115.85|2115.85|2116.96|2116.96|2114.66|2114.66|0
1595407200000|2020-07-22 08:40:00|2115.74|2115.74|2115.48|2115.48|2116.07|2116.07|2115.02|2115.02|0
1595407500000|2020-07-22 08:45:00|2115.37|2115.37|2117.57|2117.57|2117.57|2117.57|2115.37|2115.37|0
1595407800000|2020-07-22 08:50:00|2117.7|2117.7|2116.75|2116.75|2117.7|2117.7|2116.43|2116.43|0
1595408100000|2020-07-22 08:55:00|2116.8|2116.8|2119.1|2119.1|2119.1|2119.1|2116.69|2116.69|0
1595408400000|2020-07-22 09:00:00|2119.05|2119.05|2116.75|2116.75|2119.24|2119.24|2115.96|2115.96|0
1595408700000|2020-07-22 09:05:00|2116.69|2116.69|2115.47|2115.47|2116.69|2116.69|2115.47|2115.47|0
1595409000000|2020-07-22 09:10:00|2115.3|2115.3|2110.33|2110.33|2115.32|2115.32|2110.33|2110.33|0
1595409300000|2020-07-22 09:15:00|2110.28|2110.28|2111.63|2111.63|2111.63|2111.63|2109.83|2109.83|0
1595409600000|2020-07-22 09:20:00|2111.69|2111.69|2113.13|2113.13|2113.13|2113.13|2110.94|2110.94|0
1595409900000|2020-07-22 09:25:00|2113.34|2113.34|2112.5|2112.5|2113.58|2113.58|2111.75|2111.75|0
1595410200000|2020-07-22 09:30:00|2112.92|2112.92|2113.98|2113.98|2115.55|2115.55|2112.92|2112.92|0
1595410500000|2020-07-22 09:35:00|2114.08|2114.08|2114.66|2114.66|2114.75|2114.75|2113.33|2113.33|0
1595410800000|2020-07-22 09:40:00|2114.75|2114.75|2116.43|2116.43|2116.43|2116.43|2114.62|2114.62|0
1595411100000|2020-07-22 09:45:00|2116.34|2116.34|2119.58|2119.58|2120.45|2120.45|2116.34|2116.34|0
1595411400000|2020-07-22 09:50:00|2119.63|2119.63|2117.75|2117.75|2119.63|2119.63|2117.75|2117.75|0
1595411700000|2020-07-22 09:55:00|2117.71|2117.71|2118.59|2118.59|2119.54|2119.54|2117.71|2117.71|0
1595412000000|2020-07-22 10:00:00|2118.72|2118.72|2118.82|2118.82|2119.07|2119.07|2118.49|2118.49|0
1595412300000|2020-07-22 10:05:00|2118.48|2118.48|2119.11|2119.11|2119.26|2119.26|2117.85|2117.85|0
1595412600000|2020-07-22 10:10:00|2119.24|2119.24|2118.73|2118.73|2119.35|2119.35|2117.84|2117.84|0
1595412900000|2020-07-22 10:15:00|2118.86|2118.86|2118.38|2118.38|2119.04|2119.04|2117.15|2117.15|0
1595413200000|2020-07-22 10:20:00|2118.27|2118.27|2119.55|2119.55|2119.88|2119.88|2117.97|2117.97|0
1595413500000|2020-07-22 10:25:00|2119.63|2119.63|2115.56|2115.56|2120.29|2120.29|2115.56|2115.56|0
1595413800000|2020-07-22 10:30:00|2115.87|2115.87|2119.11|2119.11|2119.34|2119.34|2115.37|2115.37|0
1595414100000|2020-07-22 10:35:00|2119.59|2119.59|2122.92|2122.92|2122.92|2122.92|2119.59|2119.59|0
1595414400000|2020-07-22 10:40:00|2122.87|2122.87|2125.14|2125.14|2125.53|2125.53|2122.75|2122.75|0
1595414700000|2020-07-22 10:45:00|2124.79|2124.79|2126.93|2126.93|2127.06|2127.06|2124.79|2124.79|0
1595415000000|2020-07-22 10:50:00|2126.78|2126.78|2125.78|2125.78|2126.78|2126.78|2125.3|2125.3|0
1595415300000|2020-07-22 10:55:00|2125.82|2125.82|2121.99|2121.99|2125.92|2125.92|2121.99|2121.99|0
1595415600000|2020-07-22 11:00:00|2122.73|2122.73|2122.44|2122.44|2124.39|2124.39|2122.23|2122.23|0
1595415900000|2020-07-22 11:05:00|2122.33|2122.33|2122.38|2122.38|2122.84|2122.84|2121.93|2121.93|0
1595416200000|2020-07-22 11:10:00|2122.26|2122.26|2122.14|2122.14|2122.43|2122.43|2121.87|2121.87|0
1595416500000|2020-07-22 11:15:00|2122.25|2122.25|2122.71|2122.71|2123.34|2123.34|2121.43|2121.43|0
1595416800000|2020-07-22 11:20:00|2122.81|2122.81|2124.25|2124.25|2124.41|2124.41|2122.53|2122.53|0
1595417100000|2020-07-22 11:25:00|2124.27|2124.27|2125.25|2125.25|2126.09|2126.09|2123.83|2123.83|0
1595417400000|2020-07-22 11:30:00|2125.2|2125.2|2125.97|2125.97|2126.51|2126.51|2125.2|2125.2|0
1595417700000|2020-07-22 11:35:00|2125.76|2125.76|2128.6|2128.6|2128.69|2128.69|2125.76|2125.76|0
1595418000000|2020-07-22 11:40:00|2128.77|2128.77|2129.45|2129.45|2129.51|2129.51|2128.77|2128.77|0
1595418300000|2020-07-22 11:45:00|2129.43|2129.43|2129.29|2129.29|2130.17|2130.17|2128.4|2128.4|0
1595418600000|2020-07-22 11:50:00|2129.24|2129.24|2129.35|2129.35|2129.72|2129.72|2128.32|2128.32|0
1595418900000|2020-07-22 11:55:00|2129.7|2129.7|2131|2131|2131.35|2131.35|2129.68|2129.68|0
1595419200000|2020-07-22 12:00:00|2130.83|2130.83|2129.82|2129.82|2131|2131|2127.98|2127.98|0
1595419500000|2020-07-22 12:05:00|2129.86|2129.86|2131.32|2131.32|2131.32|2131.32|2129.48|2129.48|0
1595419800000|2020-07-22 12:10:00|2131.28|2131.28|2132.29|2132.29|2132.33|2132.33|2131.15|2131.15|0
1595420100000|2020-07-22 12:15:00|2132.33|2132.33|2130.37|2130.37|2132.33|2132.33|2130.12|2130.12|0
1595420400000|2020-07-22 12:20:00|2130.29|2130.29|2129.89|2129.89|2130.9|2130.9|2129.31|2129.31|0
1595420700000|2020-07-22 12:25:00|2129.95|2129.95|2128.14|2128.14|2130|2130|2127.79|2127.79|0
1595421000000|2020-07-22 12:30:00|2128.2|2128.2|2127.48|2127.48|2128.89|2128.89|2127.26|2127.26|0
1595421300000|2020-07-22 12:35:00|2128.31|2128.31|2127.32|2127.32|2128.31|2128.31|2127.25|2127.25|0
1595421600000|2020-07-22 12:40:00|2127.15|2127.15|2127.53|2127.53|2127.84|2127.84|2127.15|2127.15|0
1595421900000|2020-07-22 12:45:00|2127.56|2127.56|2128.98|2128.98|2128.98|2128.98|2127.56|2127.56|0
1595422200000|2020-07-22 12:50:00|2129|2129|2127.87|2127.87|2129.35|2129.35|2127.87|2127.87|0
1595422500000|2020-07-22 12:55:00|2127.82|2127.82|2129.58|2129.58|2129.6|2129.6|2127.69|2127.69|0
1595422800000|2020-07-22 13:00:00|2129.7|2129.7|2127.53|2127.53|2129.7|2129.7|2127.53|2127.53|0
1595423100000|2020-07-22 13:05:00|2127.28|2127.28|2126.31|2126.31|2127.78|2127.78|2126.31|2126.31|0
1595423400000|2020-07-22 13:10:00|2126.26|2126.26|2126.08|2126.08|2126.37|2126.37|2125.09|2125.09|0
1595423700000|2020-07-22 13:15:00|2126.12|2126.12|2128.22|2128.22|2128.29|2128.29|2126.12|2126.12|0
1595424000000|2020-07-22 13:20:00|2128.09|2128.09|2124.78|2124.78|2128.09|2128.09|2124.78|2124.78|0
1595424300000|2020-07-22 13:25:00|2124.69|2124.69|2127.03|2127.03|2127.06|2127.06|2124.69|2124.69|0
1595424600000|2020-07-22 13:30:00|2126.99|2126.99|2128.62|2128.62|2128.75|2128.75|2126.17|2126.17|0
1595424900000|2020-07-22 13:35:00|2128.68|2128.68|2130.17|2130.17|2130.17|2130.17|2128.2|2128.2|0
1595425200000|2020-07-22 13:40:00|2130.31|2130.31|2132.33|2132.33|2132.33|2132.33|2129.74|2129.74|0
1595425500000|2020-07-22 13:45:00|2132.44|2132.44|2132.68|2132.68|2133.66|2133.66|2132.4|2132.4|0
1595425800000|2020-07-22 13:50:00|2132.81|2132.81|2135.94|2135.94|2135.94|2135.94|2132.58|2132.58|0
1595426100000|2020-07-22 13:55:00|2135.88|2135.88|2134.26|2134.26|2136.44|2136.44|2134.03|2134.03|0
1595426400000|2020-07-22 14:00:00|2134.37|2134.37|2132.02|2132.02|2134.37|2134.37|2131.76|2131.76|0
1595426700000|2020-07-22 14:05:00|2132.12|2132.12|2131.28|2131.28|2132.36|2132.36|2130.01|2130.01|0
1595427000000|2020-07-22 14:10:00|2131.49|2131.49|2130.91|2130.91|2131.62|2131.62|2130.24|2130.24|0
1595427300000|2020-07-22 14:15:00|2130.95|2130.95|2131.45|2131.45|2131.77|2131.77|2130.46|2130.46|0
1595427600000|2020-07-22 14:20:00|2131.41|2131.41|2132.34|2132.34|2132.59|2132.59|2131.41|2131.41|0
1595427900000|2020-07-22 14:25:00|2132.45|2132.45|2130.88|2130.88|2132.67|2132.67|2130.88|2130.88|0
1595428200000|2020-07-22 14:30:00|2131.02|2131.02|2133.67|2133.67|2133.67|2133.67|2130.99|2130.99|0
1595428500000|2020-07-22 14:35:00|2133.7|2133.7|2134.68|2134.68|2134.77|2134.77|2132.31|2132.31|0
1595428800000|2020-07-22 14:40:00|2134.78|2134.78|2135.77|2135.77|2135.77|2135.77|2134.26|2134.26|0
1595429100000|2020-07-22 14:45:00|2135.83|2135.83|2132.95|2132.95|2136.12|2136.12|2132.83|2132.83|0
1595429400000|2020-07-22 14:50:00|2132.81|2132.81|2131.92|2131.92|2132.92|2132.92|2131.5|2131.5|0
1595429700000|2020-07-22 14:55:00|2131.8|2131.8|2131.35|2131.35|2132.56|2132.56|2131.13|2131.13|0
1595430000000|2020-07-22 15:00:00|2131.27|2131.27|2132.23|2132.23|2133.37|2133.37|2130.91|2130.91|0
1595430300000|2020-07-22 15:05:00|2132.28|2132.28|2131.59|2131.59|2133.63|2133.63|2131.34|2131.34|0
1595430600000|2020-07-22 15:10:00|2131.55|2131.55|2133.21|2133.21|2133.54|2133.54|2130.9|2130.9|0
1595430900000|2020-07-22 15:15:00|2133.06|2133.06|2133.43|2133.43|2134.41|2134.41|2132.98|2132.98|0
1595431200000|2020-07-22 15:20:00|2133.37|2133.37|2133.49|2133.49|2134.25|2134.25|2132.67|2132.67|0
1595431500000|2020-07-22 15:25:00|2133.55|2133.55|2135.61|2135.61|2135.67|2135.67|2133.47|2133.47|0
1595488500000|2020-07-23 07:15:00|2140.23|2140.23|2139.02|2139.02|2140.29|2140.29|2137.83|2137.83|0
1595488800000|2020-07-23 07:20:00|2138.96|2138.96|2138.29|2138.29|2139.16|2139.16|2137.22|2137.22|0
1595489100000|2020-07-23 07:25:00|2138.63|2138.63|2139.72|2139.72|2140.97|2140.97|2138.63|2138.63|0
1595489400000|2020-07-23 07:30:00|2139.67|2139.67|2136.5|2136.5|2140|2140|2135.46|2135.46|0
1595489700000|2020-07-23 07:35:00|2136.42|2136.42|2136.99|2136.99|2137.49|2137.49|2135.31|2135.31|0
1595490000000|2020-07-23 07:40:00|2137.24|2137.24|2136.87|2136.87|2138.46|2138.46|2136.44|2136.44|0
1595490300000|2020-07-23 07:45:00|2136.75|2136.75|2136.84|2136.84|2137.67|2137.67|2136.24|2136.24|0
1595490600000|2020-07-23 07:50:00|2135.99|2135.99|2137.4|2137.4|2137.8|2137.8|2135.99|2135.99|0
1595490900000|2020-07-23 07:55:00|2137.54|2137.54|2139.73|2139.73|2139.87|2139.87|2137.45|2137.45|0
1595491200000|2020-07-23 08:00:00|2138.83|2138.83|2137.6|2137.6|2140.21|2140.21|2137.22|2137.22|0
1595491500000|2020-07-23 08:05:00|2137.68|2137.68|2139.85|2139.85|2140.24|2140.24|2137.49|2137.49|0
1595491800000|2020-07-23 08:10:00|2139.93|2139.93|2137.02|2137.02|2140.18|2140.18|2136.15|2136.15|0
1595492100000|2020-07-23 08:15:00|2137.15|2137.15|2140.8|2140.8|2140.8|2140.8|2137.01|2137.01|0
1595492400000|2020-07-23 08:20:00|2140.59|2140.59|2142.24|2142.24|2142.76|2142.76|2140.42|2140.42|0
1595492700000|2020-07-23 08:25:00|2142.37|2142.37|2144.67|2144.67|2144.79|2144.79|2142.37|2142.37|0
1595493000000|2020-07-23 08:30:00|2144.59|2144.59|2146.84|2146.84|2147.06|2147.06|2144.59|2144.59|0
1595493300000|2020-07-23 08:35:00|2146.96|2146.96|2149.89|2149.89|2150.11|2150.11|2146.96|2146.96|0
1595493600000|2020-07-23 08:40:00|2150.18|2150.18|2149.16|2149.16|2150.75|2150.75|2149.1|2149.1|0
1595493900000|2020-07-23 08:45:00|2149.54|2149.54|2143.11|2143.11|2149.54|2149.54|2143.11|2143.11|0
1595494200000|2020-07-23 08:50:00|2142.9|2142.9|2142.64|2142.64|2144.48|2144.48|2141.7|2141.7|0
1595494500000|2020-07-23 08:55:00|2142.76|2142.76|2141.48|2141.48|2144.38|2144.38|2141.48|2141.48|0
1595494800000|2020-07-23 09:00:00|2141.42|2141.42|2140.16|2140.16|2141.64|2141.64|2140.16|2140.16|0
1595495100000|2020-07-23 09:05:00|2140.05|2140.05|2141.39|2141.39|2141.39|2141.39|2140.05|2140.05|0
1595495400000|2020-07-23 09:10:00|2141.56|2141.56|2140.88|2140.88|2142|2142|2140.63|2140.63|0
1595495700000|2020-07-23 09:15:00|2140.78|2140.78|2140.87|2140.87|2143.42|2143.42|2140.78|2140.78|0
1595496000000|2020-07-23 09:20:00|2140.81|2140.81|2143.08|2143.08|2143.25|2143.25|2140.81|2140.81|0
1595496300000|2020-07-23 09:25:00|2142.85|2142.85|2143.35|2143.35|2144.52|2144.52|2142.85|2142.85|0
1595496600000|2020-07-23 09:30:00|2143.29|2143.29|2142.78|2142.78|2143.67|2143.67|2142.51|2142.51|0
1595496900000|2020-07-23 09:35:00|2142.68|2142.68|2142.3|2142.3|2142.68|2142.68|2140.85|2140.85|0
1595497200000|2020-07-23 09:40:00|2142.28|2142.28|2141.31|2141.31|2142.81|2142.81|2141.31|2141.31|0
1595497500000|2020-07-23 09:45:00|2141.17|2141.17|2139.72|2139.72|2141.36|2141.36|2139.72|2139.72|0
1595497800000|2020-07-23 09:50:00|2139.47|2139.47|2136.63|2136.63|2139.47|2139.47|2136.57|2136.57|0
1595498100000|2020-07-23 09:55:00|2136.75|2136.75|2137.18|2137.18|2137.19|2137.19|2135.99|2135.99|0
1595498400000|2020-07-23 10:00:00|2137.22|2137.22|2140.36|2140.36|2140.36|2140.36|2137.05|2137.05|0
1595498700000|2020-07-23 10:05:00|2140.53|2140.53|2141.52|2141.52|2141.56|2141.56|2140.53|2140.53|0
1595499000000|2020-07-23 10:10:00|2141.42|2141.42|2142.24|2142.24|2142.67|2142.67|2140.8|2140.8|0
1595499300000|2020-07-23 10:15:00|2142.28|2142.28|2141.76|2141.76|2142.52|2142.52|2141.42|2141.42|0
1595499600000|2020-07-23 10:20:00|2141.81|2141.81|2140.9|2140.9|2141.98|2141.98|2140.9|2140.9|0
1595499900000|2020-07-23 10:25:00|2140.67|2140.67|2141.44|2141.44|2142.93|2142.93|2140.37|2140.37|0
1595500200000|2020-07-23 10:30:00|2141.34|2141.34|2141.9|2141.9|2142.42|2142.42|2141.34|2141.34|0
1595500500000|2020-07-23 10:35:00|2141.68|2141.68|2139.97|2139.97|2141.68|2141.68|2139.97|2139.97|0
1595500800000|2020-07-23 10:40:00|2139.86|2139.86|2138.94|2138.94|2140.66|2140.66|2138.65|2138.65|0
1595501100000|2020-07-23 10:45:00|2139.07|2139.07|2139.42|2139.42|2139.76|2139.76|2138.32|2138.32|0
1595501400000|2020-07-23 10:50:00|2139.51|2139.51|2139.51|2139.51|2140.07|2140.07|2137.91|2137.91|0
1595501700000|2020-07-23 10:55:00|2139.57|2139.57|2141|2141|2141|2141|2139.14|2139.14|0
1595502000000|2020-07-23 11:00:00|2141.21|2141.21|2141.51|2141.51|2141.69|2141.69|2140.29|2140.29|0
1595502300000|2020-07-23 11:05:00|2141.35|2141.35|2140.15|2140.15|2141.49|2141.49|2139.92|2139.92|0
1595502600000|2020-07-23 11:10:00|2140.07|2140.07|2139.79|2139.79|2140.07|2140.07|2138.99|2138.99|0
1595502900000|2020-07-23 11:15:00|2139.68|2139.68|2140.42|2140.42|2141.42|2141.42|2139.33|2139.33|0
1595503200000|2020-07-23 11:20:00|2140.37|2140.37|2142.41|2142.41|2142.41|2142.41|2140.25|2140.25|0
1595503500000|2020-07-23 11:25:00|2142.44|2142.44|2141.45|2141.45|2143.07|2143.07|2141.45|2141.45|0
1595503800000|2020-07-23 11:30:00|2141.35|2141.35|2141.06|2141.06|2141.39|2141.39|2140.33|2140.33|0
1595504100000|2020-07-23 11:35:00|2141.14|2141.14|2142.1|2142.1|2142.14|2142.14|2141.08|2141.08|0
1595504400000|2020-07-23 11:40:00|2141.93|2141.93|2141.35|2141.35|2141.93|2141.93|2140.91|2140.91|0
1595504700000|2020-07-23 11:45:00|2141.22|2141.22|2140.18|2140.18|2141.47|2141.47|2140.07|2140.07|0
1595505000000|2020-07-23 11:50:00|2140.13|2140.13|2139.85|2139.85|2140.13|2140.13|2138.51|2138.51|0
1595505300000|2020-07-23 11:55:00|2139.9|2139.9|2141.22|2141.22|2141.44|2141.44|2139.67|2139.67|0
1595505600000|2020-07-23 12:00:00|2141.09|2141.09|2140.71|2140.71|2141.71|2141.71|2140.37|2140.37|0
1595505900000|2020-07-23 12:05:00|2140.66|2140.66|2139.99|2139.99|2140.66|2140.66|2139.76|2139.76|0
1595506200000|2020-07-23 12:10:00|2139.73|2139.73|2138.01|2138.01|2139.73|2139.73|2137.92|2137.92|0
1595506500000|2020-07-23 12:15:00|2138.12|2138.12|2137|2137|2138.37|2138.37|2136.83|2136.83|0
1595506800000|2020-07-23 12:20:00|2136.89|2136.89|2137.83|2137.83|2137.83|2137.83|2136.78|2136.78|0
1595507100000|2020-07-23 12:25:00|2138.06|2138.06|2136.98|2136.98|2138.37|2138.37|2136.43|2136.43|0
1595507400000|2020-07-23 12:30:00|2137.02|2137.02|2135.83|2135.83|2138.63|2138.63|2135.31|2135.31|0
1595507700000|2020-07-23 12:35:00|2135.71|2135.71|2136.14|2136.14|2136.62|2136.62|2135.24|2135.24|0
1595508000000|2020-07-23 12:40:00|2136.18|2136.18|2137.96|2137.96|2137.97|2137.97|2136.09|2136.09|0
1595508300000|2020-07-23 12:45:00|2137.98|2137.98|2137.93|2137.93|2138.82|2138.82|2137.4|2137.4|0
1595508600000|2020-07-23 12:50:00|2137.83|2137.83|2136.83|2136.83|2137.83|2137.83|2135.67|2135.67|0
1595508900000|2020-07-23 12:55:00|2137.04|2137.04|2134.52|2134.52|2137.04|2137.04|2134.51|2134.51|0
1595509200000|2020-07-23 13:00:00|2134.56|2134.56|2135.39|2135.39|2136.48|2136.48|2134.56|2134.56|0
1595509500000|2020-07-23 13:05:00|2135.64|2135.64|2135.08|2135.08|2135.9|2135.9|2134.96|2134.96|0
1595509800000|2020-07-23 13:10:00|2135.29|2135.29|2136.09|2136.09|2136.17|2136.17|2135.06|2135.06|0
1595510100000|2020-07-23 13:15:00|2136.13|2136.13|2136.81|2136.81|2136.81|2136.81|2135.73|2135.73|0
1595510400000|2020-07-23 13:20:00|2136.78|2136.78|2135.32|2135.32|2136.78|2136.78|2134.98|2134.98|0
1595510700000|2020-07-23 13:25:00|2135.42|2135.42|2136.5|2136.5|2136.5|2136.5|2134.9|2134.9|0
1595511000000|2020-07-23 13:30:00|2136.54|2136.54|2134.64|2134.64|2136.9|2136.9|2134.41|2134.41|0
1595511300000|2020-07-23 13:35:00|2134.89|2134.89|2133|2133|2135.48|2135.48|2132.6|2132.6|0
1595511600000|2020-07-23 13:40:00|2132.88|2132.88|2131.74|2131.74|2133.02|2133.02|2131.18|2131.18|0
1595511900000|2020-07-23 13:45:00|2131.78|2131.78|2133.85|2133.85|2133.85|2133.85|2131.19|2131.19|0
1595512200000|2020-07-23 13:50:00|2133.96|2133.96|2134.49|2134.49|2135.77|2135.77|2133.85|2133.85|0
1595512500000|2020-07-23 13:55:00|2134.38|2134.38|2133.63|2133.63|2134.38|2134.38|2132.5|2132.5|0
1595512800000|2020-07-23 14:00:00|2133.75|2133.75|2135.6|2135.6|2136.42|2136.42|2133.75|2133.75|0
1595513100000|2020-07-23 14:05:00|2135.49|2135.49|2136.57|2136.57|2137.53|2137.53|2135.49|2135.49|0
1595513400000|2020-07-23 14:10:00|2136.8|2136.8|2135.04|2135.04|2137.8|2137.8|2134.02|2134.02|0
1595513700000|2020-07-23 14:15:00|2135.15|2135.15|2134.19|2134.19|2136.98|2136.98|2134.19|2134.19|0
1595514000000|2020-07-23 14:20:00|2134.08|2134.08|2133.62|2133.62|2134.59|2134.59|2132.51|2132.51|0
1595514300000|2020-07-23 14:25:00|2133.67|2133.67|2136.35|2136.35|2136.81|2136.81|2133.67|2133.67|0
1595514600000|2020-07-23 14:30:00|2136.45|2136.45|2138.68|2138.68|2138.7|2138.7|2136.45|2136.45|0
1595514900000|2020-07-23 14:35:00|2138.79|2138.79|2139.73|2139.73|2140.95|2140.95|2138.79|2138.79|0
1595515200000|2020-07-23 14:40:00|2139.68|2139.68|2139.33|2139.33|2140.7|2140.7|2139.33|2139.33|0
1595515500000|2020-07-23 14:45:00|2139.24|2139.24|2139.49|2139.49|2139.61|2139.61|2138.21|2138.21|0
1595515800000|2020-07-23 14:50:00|2139.39|2139.39|2136.28|2136.28|2139.43|2139.43|2136.28|2136.28|0
1595516100000|2020-07-23 14:55:00|2136.15|2136.15|2134.66|2134.66|2137.26|2137.26|2134.66|2134.66|0
1595516400000|2020-07-23 15:00:00|2134.76|2134.76|2137.28|2137.28|2138.36|2138.36|2134.52|2134.52|0
1595516700000|2020-07-23 15:05:00|2137.2|2137.2|2139.75|2139.75|2139.75|2139.75|2135.4|2135.4|0
1595517000000|2020-07-23 15:10:00|2139.88|2139.88|2141.02|2141.02|2141.21|2141.21|2139.21|2139.21|0
1595517300000|2020-07-23 15:15:00|2141.13|2141.13|2140.21|2140.21|2141.67|2141.67|2140.06|2140.06|0
1595517600000|2020-07-23 15:20:00|2140.17|2140.17|2138.88|2138.88|2140.17|2140.17|2138.52|2138.52|0
1595517900000|2020-07-23 15:25:00|2138.92|2138.92|2139.23|2139.23|2140.61|2140.61|2138.7|2138.7|0
1595574900000|2020-07-24 07:15:00|2096.78|2096.78|2097.04|2097.04|2099.69|2099.69|2094.9|2094.9|0
1595575200000|2020-07-24 07:20:00|2097.27|2097.27|2095.19|2095.19|2097.7|2097.7|2093.47|2093.47|0
1595575500000|2020-07-24 07:25:00|2095.54|2095.54|2098.52|2098.52|2099.12|2099.12|2095.54|2095.54|0
1595575800000|2020-07-24 07:30:00|2099.24|2099.24|2091.11|2091.11|2100.28|2100.28|2091.11|2091.11|0
1595576100000|2020-07-24 07:35:00|2091.46|2091.46|2095.66|2095.66|2095.72|2095.72|2091.05|2091.05|0
1595576400000|2020-07-24 07:40:00|2095.85|2095.85|2095.51|2095.51|2096.57|2096.57|2094.62|2094.62|0
1595576700000|2020-07-24 07:45:00|2095.48|2095.48|2095.66|2095.66|2096.72|2096.72|2095.29|2095.29|0
1595577000000|2020-07-24 07:50:00|2095.32|2095.32|2092.32|2092.32|2095.36|2095.36|2092.32|2092.32|0
1595577300000|2020-07-24 07:55:00|2092.2|2092.2|2092.43|2092.43|2092.48|2092.48|2090.9|2090.9|0
1595577600000|2020-07-24 08:00:00|2092.33|2092.33|2094.04|2094.04|2097.13|2097.13|2092.27|2092.27|0
1595577900000|2020-07-24 08:05:00|2093.83|2093.83|2093.03|2093.03|2093.94|2093.94|2091.68|2091.68|0
1595578200000|2020-07-24 08:10:00|2092.9|2092.9|2094.67|2094.67|2094.78|2094.78|2092.14|2092.14|0
1595578500000|2020-07-24 08:15:00|2094.81|2094.81|2094.93|2094.93|2095.69|2095.69|2094.64|2094.64|0
1595578800000|2020-07-24 08:20:00|2094.87|2094.87|2091.93|2091.93|2095.48|2095.48|2091.93|2091.93|0
1595579100000|2020-07-24 08:25:00|2092.06|2092.06|2089.8|2089.8|2092.23|2092.23|2088.84|2088.84|0
1595579400000|2020-07-24 08:30:00|2090.03|2090.03|2091.25|2091.25|2091.67|2091.67|2089.36|2089.36|0
1595579700000|2020-07-24 08:35:00|2091.3|2091.3|2091.72|2091.72|2091.99|2091.99|2088.93|2088.93|0
1595580000000|2020-07-24 08:40:00|2091.6|2091.6|2089.46|2089.46|2091.6|2091.6|2089.21|2089.21|0
1595580300000|2020-07-24 08:45:00|2089.5|2089.5|2087.79|2087.79|2089.67|2089.67|2087.22|2087.22|0
1595580600000|2020-07-24 08:50:00|2087.54|2087.54|2086.11|2086.11|2088.02|2088.02|2086.11|2086.11|0
1595580900000|2020-07-24 08:55:00|2086.02|2086.02|2088.07|2088.07|2088.96|2088.96|2085.96|2085.96|0
1595581200000|2020-07-24 09:00:00|2087.96|2087.96|2088.73|2088.73|2089.17|2089.17|2087.86|2087.86|0
1595581500000|2020-07-24 09:05:00|2088.85|2088.85|2089.45|2089.45|2089.56|2089.56|2087.67|2087.67|0
1595581800000|2020-07-24 09:10:00|2089.59|2089.59|2091.67|2091.67|2092.03|2092.03|2089.59|2089.59|0
1595582100000|2020-07-24 09:15:00|2091.58|2091.58|2092.51|2092.51|2092.65|2092.65|2090.48|2090.48|0
1595582400000|2020-07-24 09:20:00|2092.53|2092.53|2092.29|2092.29|2092.53|2092.53|2091.66|2091.66|0
1595582700000|2020-07-24 09:25:00|2092.19|2092.19|2090.28|2090.28|2092.4|2092.4|2090.28|2090.28|0
1595583000000|2020-07-24 09:30:00|2090.34|2090.34|2093.32|2093.32|2093.37|2093.37|2090.2|2090.2|0
1595583300000|2020-07-24 09:35:00|2093.26|2093.26|2092.66|2092.66|2093.33|2093.33|2092.09|2092.09|0
1595583600000|2020-07-24 09:40:00|2092.62|2092.62|2094.66|2094.66|2094.82|2094.82|2092.34|2092.34|0
1595583900000|2020-07-24 09:45:00|2094.64|2094.64|2095.65|2095.65|2096.16|2096.16|2094.64|2094.64|0
1595584200000|2020-07-24 09:50:00|2095.78|2095.78|2095.89|2095.89|2096.43|2096.43|2095.26|2095.26|0
1595584500000|2020-07-24 09:55:00|2095.99|2095.99|2096.27|2096.27|2096.5|2096.5|2095.85|2095.85|0
1595584800000|2020-07-24 10:00:00|2096.3|2096.3|2097.12|2097.12|2097.25|2097.25|2095.33|2095.33|0
1595585100000|2020-07-24 10:05:00|2097.25|2097.25|2099.46|2099.46|2099.47|2099.47|2096.92|2096.92|0
1595585400000|2020-07-24 10:10:00|2099.6|2099.6|2098.53|2098.53|2099.83|2099.83|2098.34|2098.34|0
1595585700000|2020-07-24 10:15:00|2098.47|2098.47|2096.77|2096.77|2099.19|2099.19|2096.77|2096.77|0
1595586000000|2020-07-24 10:20:00|2096.82|2096.82|2096.62|2096.62|2097.92|2097.92|2096.41|2096.41|0
1595586300000|2020-07-24 10:25:00|2096.43|2096.43|2093.31|2093.31|2096.66|2096.66|2093.2|2093.2|0
1595586600000|2020-07-24 10:30:00|2093.18|2093.18|2091.23|2091.23|2093.35|2093.35|2090.25|2090.25|0
1595586900000|2020-07-24 10:35:00|2091.18|2091.18|2091.33|2091.33|2092.03|2092.03|2091.13|2091.13|0
1595587200000|2020-07-24 10:40:00|2091.2|2091.2|2091.29|2091.29|2092.15|2092.15|2091.05|2091.05|0
1595587500000|2020-07-24 10:45:00|2091.41|2091.41|2088.39|2088.39|2092.3|2092.3|2088.39|2088.39|0
1595587800000|2020-07-24 10:50:00|2088.35|2088.35|2086.79|2086.79|2089.37|2089.37|2086.7|2086.7|0
1595588100000|2020-07-24 10:55:00|2086.74|2086.74|2086.57|2086.57|2087.35|2087.35|2086.48|2086.48|0
1595588400000|2020-07-24 11:00:00|2086.47|2086.47|2088.23|2088.23|2088.46|2088.46|2084.35|2084.35|0
1595588700000|2020-07-24 11:05:00|2088.34|2088.34|2088.51|2088.51|2088.51|2088.51|2087.07|2087.07|0
1595589000000|2020-07-24 11:10:00|2088.4|2088.4|2088.93|2088.93|2089.3|2089.3|2088.15|2088.15|0
1595589300000|2020-07-24 11:15:00|2088.65|2088.65|2090.03|2090.03|2090.66|2090.66|2088.65|2088.65|0
1595589600000|2020-07-24 11:20:00|2090.11|2090.11|2089.79|2089.79|2090.57|2090.57|2089.54|2089.54|0
1595589900000|2020-07-24 11:25:00|2089.87|2089.87|2088.8|2088.8|2089.87|2089.87|2087.94|2087.94|0
1595590200000|2020-07-24 11:30:00|2088.84|2088.84|2090.25|2090.25|2090.25|2090.25|2088.51|2088.51|0
1595590500000|2020-07-24 11:35:00|2090.38|2090.38|2091.48|2091.48|2093.16|2093.16|2090.38|2090.38|0
1595590800000|2020-07-24 11:40:00|2091.55|2091.55|2091.61|2091.61|2092.02|2092.02|2091.35|2091.35|0
1595591100000|2020-07-24 11:45:00|2091.69|2091.69|2092.06|2092.06|2092.11|2092.11|2091.03|2091.03|0
1595591400000|2020-07-24 11:50:00|2091.72|2091.72|2093.65|2093.65|2093.79|2093.79|2091.72|2091.72|0
1595591700000|2020-07-24 11:55:00|2093.52|2093.52|2092.61|2092.61|2093.74|2093.74|2092.61|2092.61|0
1595592000000|2020-07-24 12:00:00|2092.49|2092.49|2091.1|2091.1|2092.49|2092.49|2090.51|2090.51|0
1595592300000|2020-07-24 12:05:00|2090.93|2090.93|2091.44|2091.44|2092.21|2092.21|2090.68|2090.68|0
1595592600000|2020-07-24 12:10:00|2091.5|2091.5|2091.39|2091.39|2092.64|2092.64|2091.39|2091.39|0
1595592900000|2020-07-24 12:15:00|2091.51|2091.51|2091.53|2091.53|2092.74|2092.74|2090.94|2090.94|0
1595593200000|2020-07-24 12:20:00|2091.58|2091.58|2092.23|2092.23|2092.29|2092.29|2091.4|2091.4|0
1595593500000|2020-07-24 12:25:00|2092.28|2092.28|2094.46|2094.46|2094.46|2094.46|2092.24|2092.24|0
1595593800000|2020-07-24 12:30:00|2094.52|2094.52|2094.37|2094.37|2095.34|2095.34|2094.32|2094.32|0
1595594100000|2020-07-24 12:35:00|2094.48|2094.48|2093.11|2093.11|2094.71|2094.71|2093.05|2093.05|0
1595594400000|2020-07-24 12:40:00|2092.75|2092.75|2094.24|2094.24|2094.24|2094.24|2091.87|2091.87|0
1595594700000|2020-07-24 12:45:00|2094.35|2094.35|2095.32|2095.32|2095.32|2095.32|2093.74|2093.74|0
1595595000000|2020-07-24 12:50:00|2095.18|2095.18|2096.45|2096.45|2096.45|2096.45|2094.82|2094.82|0
1595595300000|2020-07-24 12:55:00|2096.59|2096.59|2094.95|2094.95|2096.63|2096.63|2094.44|2094.44|0
1595595600000|2020-07-24 13:00:00|2094.83|2094.83|2096.63|2096.63|2096.76|2096.76|2094.83|2094.83|0
1595595900000|2020-07-24 13:05:00|2096.74|2096.74|2093.19|2093.19|2096.89|2096.89|2092.67|2092.67|0
1595596200000|2020-07-24 13:10:00|2093.07|2093.07|2093.44|2093.44|2094.28|2094.28|2093.07|2093.07|0
1595596500000|2020-07-24 13:15:00|2093.34|2093.34|2092.3|2092.3|2093.34|2093.34|2092.3|2092.3|0
1595596800000|2020-07-24 13:20:00|2092.4|2092.4|2092.01|2092.01|2092.41|2092.41|2091.7|2091.7|0
1595597100000|2020-07-24 13:25:00|2092.05|2092.05|2092.8|2092.8|2093.24|2093.24|2091.63|2091.63|0
1595597400000|2020-07-24 13:30:00|2092.42|2092.42|2095.99|2095.99|2095.99|2095.99|2092.2|2092.2|0
1595597700000|2020-07-24 13:35:00|2095.97|2095.97|2091.16|2091.16|2095.97|2095.97|2090.68|2090.68|0
1595598000000|2020-07-24 13:40:00|2091.28|2091.28|2091.54|2091.54|2091.95|2091.95|2089.86|2089.86|0
1595598300000|2020-07-24 13:45:00|2091.41|2091.41|2091.95|2091.95|2092.6|2092.6|2090.62|2090.62|0
1595598600000|2020-07-24 13:50:00|2092.18|2092.18|2093.27|2093.27|2093.68|2093.68|2092.02|2092.02|0
1595598900000|2020-07-24 13:55:00|2093.13|2093.13|2093.6|2093.6|2094.11|2094.11|2092.44|2092.44|0
1595599200000|2020-07-24 14:00:00|2093.47|2093.47|2095.57|2095.57|2095.78|2095.78|2093.4|2093.4|0
1595599500000|2020-07-24 14:05:00|2095.32|2095.32|2094.35|2094.35|2095.32|2095.32|2093.46|2093.46|0
1595599800000|2020-07-24 14:10:00|2094.41|2094.41|2093.93|2093.93|2094.41|2094.41|2093.4|2093.4|0
1595600100000|2020-07-24 14:15:00|2093.85|2093.85|2094.12|2094.12|2094.54|2094.54|2092.64|2092.64|0
1595600400000|2020-07-24 14:20:00|2093.95|2093.95|2095.75|2095.75|2095.75|2095.75|2093.95|2093.95|0
1595600700000|2020-07-24 14:25:00|2095.86|2095.86|2096.29|2096.29|2096.55|2096.55|2095.48|2095.48|0
1595601000000|2020-07-24 14:30:00|2096.31|2096.31|2094|2094|2096.97|2096.97|2094|2094|0
1595601300000|2020-07-24 14:35:00|2094.11|2094.11|2094.47|2094.47|2095.24|2095.24|2094.11|2094.11|0
1595601600000|2020-07-24 14:40:00|2094.57|2094.57|2095.33|2095.33|2095.8|2095.8|2094.22|2094.22|0
1595601900000|2020-07-24 14:45:00|2095.44|2095.44|2096.43|2096.43|2096.64|2096.64|2095.32|2095.32|0
1595602200000|2020-07-24 14:50:00|2096.4|2096.4|2097.08|2097.08|2097.35|2097.35|2096.11|2096.11|0
1595602500000|2020-07-24 14:55:00|2097.06|2097.06|2098.94|2098.94|2099.06|2099.06|2095.71|2095.71|0
1595602800000|2020-07-24 15:00:00|2098.9|2098.9|2100.06|2100.06|2100.48|2100.48|2098.51|2098.51|0
1595603100000|2020-07-24 15:05:00|2099.93|2099.93|2098.68|2098.68|2100.06|2100.06|2098.51|2098.51|0
1595603400000|2020-07-24 15:10:00|2098.81|2098.81|2099.49|2099.49|2099.72|2099.72|2097.93|2097.93|0
1595603700000|2020-07-24 15:15:00|2099.54|2099.54|2100.12|2100.12|2100.71|2100.71|2099.54|2099.54|0
1595604000000|2020-07-24 15:20:00|2099.89|2099.89|2099.06|2099.06|2100.13|2100.13|2097.97|2097.97|0
1595604300000|2020-07-24 15:25:00|2099.02|2099.02|2100.78|2100.78|2101.03|2101.03|2098.4|2098.4|0
1595834100000|2020-07-27 07:15:00|2103.92|2103.92|2103.82|2103.82|2104.78|2104.78|2101.46|2101.46|0
1595834400000|2020-07-27 07:20:00|2103.47|2103.47|2105.03|2105.03|2105.15|2105.15|2101.4|2101.4|0
1595834700000|2020-07-27 07:25:00|2105.41|2105.41|2107.24|2107.24|2107.32|2107.32|2104.41|2104.41|0
1595835000000|2020-07-27 07:30:00|2107.03|2107.03|2107.7|2107.7|2108.82|2108.82|2106.17|2106.17|0
1595835300000|2020-07-27 07:35:00|2107.57|2107.57|2108.3|2108.3|2110.01|2110.01|2106.23|2106.23|0
1595835600000|2020-07-27 07:40:00|2108.11|2108.11|2103.37|2103.37|2108.5|2108.5|2102.99|2102.99|0
1595835900000|2020-07-27 07:45:00|2103.41|2103.41|2104.98|2104.98|2106.69|2106.69|2103.41|2103.41|0
1595836200000|2020-07-27 07:50:00|2105.02|2105.02|2100.13|2100.13|2105.02|2105.02|2100.13|2100.13|0
1595836500000|2020-07-27 07:55:00|2100.03|2100.03|2101.67|2101.67|2101.67|2101.67|2099.5|2099.5|0
1595836800000|2020-07-27 08:00:00|2101.72|2101.72|2105.49|2105.49|2106.2|2106.2|2101.72|2101.72|0
1595837100000|2020-07-27 08:05:00|2105.23|2105.23|2107.21|2107.21|2107.92|2107.92|2105.23|2105.23|0
1595837400000|2020-07-27 08:10:00|2107|2107|2107.57|2107.57|2108.24|2108.24|2106.61|2106.61|0
1595837700000|2020-07-27 08:15:00|2107.47|2107.47|2108.56|2108.56|2108.97|2108.97|2107.47|2107.47|0
1595838000000|2020-07-27 08:20:00|2108.67|2108.67|2106.97|2106.97|2108.7|2108.7|2106.9|2106.9|0
1595838300000|2020-07-27 08:25:00|2106.76|2106.76|2105.53|2105.53|2107.39|2107.39|2105.34|2105.34|0
1595838600000|2020-07-27 08:30:00|2105.36|2105.36|2108.8|2108.8|2108.89|2108.89|2105.36|2105.36|0
1595838900000|2020-07-27 08:35:00|2108.98|2108.98|2107.6|2107.6|2109.19|2109.19|2107.27|2107.27|0
1595839200000|2020-07-27 08:40:00|2107.62|2107.62|2105.88|2105.88|2107.89|2107.89|2105.88|2105.88|0
1595839500000|2020-07-27 08:45:00|2105.84|2105.84|2104.19|2104.19|2105.94|2105.94|2104.03|2104.03|0
1595839800000|2020-07-27 08:50:00|2104.15|2104.15|2106.14|2106.14|2106.29|2106.29|2104|2104|0
1595840100000|2020-07-27 08:55:00|2106.09|2106.09|2105.36|2105.36|2106.25|2106.25|2104.91|2104.91|0
1595840400000|2020-07-27 09:00:00|2105.28|2105.28|2104.96|2104.96|2106.67|2106.67|2104.85|2104.85|0
1595840700000|2020-07-27 09:05:00|2104.91|2104.91|2104.67|2104.67|2105.59|2105.59|2104.57|2104.57|0
1595841000000|2020-07-27 09:10:00|2104.73|2104.73|2105|2105|2105.28|2105.28|2104.12|2104.12|0
1595841300000|2020-07-27 09:15:00|2105.21|2105.21|2108.21|2108.21|2108.32|2108.32|2104.91|2104.91|0
1595841600000|2020-07-27 09:20:00|2108.26|2108.26|2107.64|2107.64|2109.29|2109.29|2107.38|2107.38|0
1595841900000|2020-07-27 09:25:00|2107.61|2107.61|2107.04|2107.04|2108.1|2108.1|2107|2107|0
1595842200000|2020-07-27 09:30:00|2107.32|2107.32|2108.47|2108.47|2108.92|2108.92|2106.72|2106.72|0
1595842500000|2020-07-27 09:35:00|2108.86|2108.86|2109.89|2109.89|2109.89|2109.89|2108.12|2108.12|0
1595842800000|2020-07-27 09:40:00|2109.84|2109.84|2111.71|2111.71|2111.79|2111.79|2109.72|2109.72|0
1595843100000|2020-07-27 09:45:00|2111.75|2111.75|2112.31|2112.31|2112.88|2112.88|2111.75|2111.75|0
1595843400000|2020-07-27 09:50:00|2112.23|2112.23|2111.54|2111.54|2112.23|2112.23|2110.43|2110.43|0
1595843700000|2020-07-27 09:55:00|2111.58|2111.58|2112.25|2112.25|2112.69|2112.69|2111.26|2111.26|0
1595844000000|2020-07-27 10:00:00|2112.51|2112.51|2114.04|2114.04|2114.52|2114.52|2112.49|2112.49|0
1595844300000|2020-07-27 10:05:00|2113.94|2113.94|2113.39|2113.39|2113.94|2113.94|2111.99|2111.99|0
1595844600000|2020-07-27 10:10:00|2113.34|2113.34|2114.08|2114.08|2114.12|2114.12|2113.07|2113.07|0
1595844900000|2020-07-27 10:15:00|2114.21|2114.21|2114.6|2114.6|2116.1|2116.1|2114.21|2114.21|0
1595845200000|2020-07-27 10:20:00|2114.71|2114.71|2115.94|2115.94|2116.77|2116.77|2114.17|2114.17|0
1595845500000|2020-07-27 10:25:00|2115.81|2115.81|2116.99|2116.99|2117.01|2117.01|2115.58|2115.58|0
1595845800000|2020-07-27 10:30:00|2117.18|2117.18|2117.4|2117.4|2117.58|2117.58|2116.53|2116.53|0
1595846100000|2020-07-27 10:35:00|2117.49|2117.49|2117.27|2117.27|2117.7|2117.7|2116.88|2116.88|0
1595846400000|2020-07-27 10:40:00|2117.24|2117.24|2117.03|2117.03|2117.85|2117.85|2116.99|2116.99|0
1595846700000|2020-07-27 10:45:00|2116.99|2116.99|2115.01|2115.01|2116.99|2116.99|2114.69|2114.69|0
1595847000000|2020-07-27 10:50:00|2115.22|2115.22|2115.8|2115.8|2115.85|2115.85|2114.55|2114.55|0
1595847300000|2020-07-27 10:55:00|2115.75|2115.75|2111.62|2111.62|2115.75|2115.75|2111.62|2111.62|0
1595847600000|2020-07-27 11:00:00|2111.49|2111.49|2111.07|2111.07|2112.76|2112.76|2110.66|2110.66|0
1595847900000|2020-07-27 11:05:00|2111.11|2111.11|2109.08|2109.08|2111.42|2111.42|2109.08|2109.08|0
1595848200000|2020-07-27 11:10:00|2108.94|2108.94|2108.51|2108.51|2109.25|2109.25|2108.4|2108.4|0
1595848500000|2020-07-27 11:15:00|2108.25|2108.25|2109.15|2109.15|2109.63|2109.63|2107.2|2107.2|0
1595848800000|2020-07-27 11:20:00|2109.07|2109.07|2109.2|2109.2|2110.64|2110.64|2108.63|2108.63|0
1595849100000|2020-07-27 11:25:00|2109.1|2109.1|2107.09|2107.09|2109.28|2109.28|2106.73|2106.73|0
1595849400000|2020-07-27 11:30:00|2107.03|2107.03|2108.68|2108.68|2109.77|2109.77|2107.03|2107.03|0
1595849700000|2020-07-27 11:35:00|2108.57|2108.57|2108.97|2108.97|2109.46|2109.46|2108.57|2108.57|0
1595850000000|2020-07-27 11:40:00|2108.86|2108.86|2108.21|2108.21|2108.86|2108.86|2108.15|2108.15|0
1595850300000|2020-07-27 11:45:00|2108.15|2108.15|2106.52|2106.52|2108.21|2108.21|2106.52|2106.52|0
1595850600000|2020-07-27 11:50:00|2106.59|2106.59|2108.49|2108.49|2108.65|2108.65|2106.59|2106.59|0
1595850900000|2020-07-27 11:55:00|2108.39|2108.39|2107.2|2107.2|2108.49|2108.49|2106.96|2106.96|0
1595851200000|2020-07-27 12:00:00|2107.15|2107.15|2105.71|2105.71|2107.46|2107.46|2105.71|2105.71|0
1595851500000|2020-07-27 12:05:00|2105.68|2105.68|2106.44|2106.44|2106.59|2106.59|2105.68|2105.68|0
1595851800000|2020-07-27 12:10:00|2106.54|2106.54|2107.28|2107.28|2107.47|2107.47|2106.49|2106.49|0
1595852100000|2020-07-27 12:15:00|2107.16|2107.16|2107.76|2107.76|2108.22|2108.22|2107|2107|0
1595852400000|2020-07-27 12:20:00|2107.86|2107.86|2108.86|2108.86|2109.07|2109.07|2107.83|2107.83|0
1595852700000|2020-07-27 12:25:00|2108.81|2108.81|2108.56|2108.56|2108.81|2108.81|2107.23|2107.23|0
1595853000000|2020-07-27 12:30:00|2108.45|2108.45|2107.84|2107.84|2108.73|2108.73|2107.19|2107.19|0
1595853300000|2020-07-27 12:35:00|2107.79|2107.79|2110.07|2110.07|2110.07|2110.07|2107.79|2107.79|0
1595853600000|2020-07-27 12:40:00|2110.12|2110.12|2110.49|2110.49|2111.91|2111.91|2110.06|2110.06|0
1595853900000|2020-07-27 12:45:00|2110.15|2110.15|2109.13|2109.13|2110.44|2110.44|2108.73|2108.73|0
1595854200000|2020-07-27 12:50:00|2109.17|2109.17|2108.96|2108.96|2109.28|2109.28|2106.93|2106.93|0
1595854500000|2020-07-27 12:55:00|2109.01|2109.01|2109.23|2109.23|2109.67|2109.67|2108.8|2108.8|0
1595854800000|2020-07-27 13:00:00|2109.12|2109.12|2108.3|2108.3|2109.63|2109.63|2108.21|2108.21|0
1595855100000|2020-07-27 13:05:00|2108.54|2108.54|2108.39|2108.39|2108.81|2108.81|2108.21|2108.21|0
1595855400000|2020-07-27 13:10:00|2108.43|2108.43|2109.52|2109.52|2109.9|2109.9|2108.43|2108.43|0
1595855700000|2020-07-27 13:15:00|2109.61|2109.61|2109.62|2109.62|2109.67|2109.67|2108.73|2108.73|0
1595856000000|2020-07-27 13:20:00|2109.51|2109.51|2109.56|2109.56|2109.92|2109.92|2108.84|2108.84|0
1595856300000|2020-07-27 13:25:00|2109.61|2109.61|2109.79|2109.79|2110.64|2110.64|2109.6|2109.6|0
1595856600000|2020-07-27 13:30:00|2109.75|2109.75|2110.78|2110.78|2111.11|2111.11|2109.48|2109.48|0
1595856900000|2020-07-27 13:35:00|2111.01|2111.01|2109.92|2109.92|2111.86|2111.86|2109.77|2109.77|0
1595857200000|2020-07-27 13:40:00|2109.8|2109.8|2111.93|2111.93|2111.93|2111.93|2109.72|2109.72|0
1595857500000|2020-07-27 13:45:00|2111.89|2111.89|2115.26|2115.26|2115.26|2115.26|2111.64|2111.64|0
1595857800000|2020-07-27 13:50:00|2115.38|2115.38|2114.78|2114.78|2116.52|2116.52|2114.49|2114.49|0
1595858100000|2020-07-27 13:55:00|2114.19|2114.19|2110.88|2110.88|2114.19|2114.19|2110.85|2110.85|0
1595858400000|2020-07-27 14:00:00|2110.96|2110.96|2110.23|2110.23|2110.96|2110.96|2110.03|2110.03|0
1595858700000|2020-07-27 14:05:00|2110.19|2110.19|2111.14|2111.14|2111.32|2111.32|2110.19|2110.19|0
1595859000000|2020-07-27 14:10:00|2111.26|2111.26|2111.17|2111.17|2112.59|2112.59|2110.77|2110.77|0
1595859300000|2020-07-27 14:15:00|2111.21|2111.21|2112.24|2112.24|2112.53|2112.53|2111.07|2111.07|0
1595859600000|2020-07-27 14:20:00|2112.18|2112.18|2111.39|2111.39|2112.75|2112.75|2111.18|2111.18|0
1595859900000|2020-07-27 14:25:00|2111.37|2111.37|2112.17|2112.17|2112.66|2112.66|2111.1|2111.1|0
1595860200000|2020-07-27 14:30:00|2112.13|2112.13|2111.74|2111.74|2113.11|2113.11|2111.32|2111.32|0
1595860500000|2020-07-27 14:35:00|2111.72|2111.72|2111.81|2111.81|2112.06|2112.06|2111.34|2111.34|0
1595860800000|2020-07-27 14:40:00|2111.85|2111.85|2112.97|2112.97|2112.97|2112.97|2111.85|2111.85|0
1595861100000|2020-07-27 14:45:00|2112.87|2112.87|2112.69|2112.69|2113.63|2113.63|2112.11|2112.11|0
1595861400000|2020-07-27 14:50:00|2112.57|2112.57|2110.79|2110.79|2113.03|2113.03|2110.79|2110.79|0
1595861700000|2020-07-27 14:55:00|2110.66|2110.66|2109.65|2109.65|2110.66|2110.66|2109.25|2109.25|0
1595862000000|2020-07-27 15:00:00|2109.57|2109.57|2110.88|2110.88|2112.15|2112.15|2109.34|2109.34|0
1595862300000|2020-07-27 15:05:00|2111|2111|2111.69|2111.69|2111.99|2111.99|2110.89|2110.89|0
1595862600000|2020-07-27 15:10:00|2111.55|2111.55|2111.01|2111.01|2112.01|2112.01|2111|2111|0
1595862900000|2020-07-27 15:15:00|2110.87|2110.87|2108.42|2108.42|2110.87|2110.87|2108.42|2108.42|0
1595863200000|2020-07-27 15:20:00|2108.5|2108.5|2106.64|2106.64|2109.7|2109.7|2106.64|2106.64|0
1595863500000|2020-07-27 15:25:00|2106.54|2106.54|2107.94|2107.94|2108.02|2108.02|2106.13|2106.13|0
1595920500000|2020-07-28 07:15:00|2131.34|2131.34|2135.61|2135.61|2136.4|2136.4|2131.25|2131.25|0
1595920800000|2020-07-28 07:20:00|2135.4|2135.4|2132.17|2132.17|2135.4|2135.4|2131.53|2131.53|0
1595921100000|2020-07-28 07:25:00|2132.44|2132.44|2134.34|2134.34|2135.25|2135.25|2132.44|2132.44|0
1595921400000|2020-07-28 07:30:00|2133.93|2133.93|2131.36|2131.36|2135.13|2135.13|2130.82|2130.82|0
1595921700000|2020-07-28 07:35:00|2131.27|2131.27|2133.68|2133.68|2133.77|2133.77|2129.55|2129.55|0
1595922000000|2020-07-28 07:40:00|2133.89|2133.89|2136.14|2136.14|2136.33|2136.33|2133.07|2133.07|0
1595922300000|2020-07-28 07:45:00|2136.1|2136.1|2138.57|2138.57|2138.57|2138.57|2135.24|2135.24|0
1595922600000|2020-07-28 07:50:00|2138.51|2138.51|2135.5|2135.5|2138.51|2138.51|2135.33|2135.33|0
1595922900000|2020-07-28 07:55:00|2135.45|2135.45|2133.66|2133.66|2135.68|2135.68|2133.11|2133.11|0
1595923200000|2020-07-28 08:00:00|2133.7|2133.7|2136.19|2136.19|2136.31|2136.31|2133.7|2133.7|0
1595923500000|2020-07-28 08:05:00|2136.14|2136.14|2133.18|2133.18|2137.15|2137.15|2133.18|2133.18|0
1595923800000|2020-07-28 08:10:00|2133.35|2133.35|2134.16|2134.16|2135.18|2135.18|2133.35|2133.35|0
1595924100000|2020-07-28 08:15:00|2134.05|2134.05|2133.63|2133.63|2134.7|2134.7|2133.59|2133.59|0
1595924400000|2020-07-28 08:20:00|2133.67|2133.67|2131.68|2131.68|2133.67|2133.67|2131.16|2131.16|0
1595924700000|2020-07-28 08:25:00|2131.74|2131.74|2131.33|2131.33|2133.84|2133.84|2131.33|2131.33|0
1595925000000|2020-07-28 08:30:00|2131.08|2131.08|2132.4|2132.4|2132.76|2132.76|2130.82|2130.82|0
1595925300000|2020-07-28 08:35:00|2132.67|2132.67|2132.46|2132.46|2133.23|2133.23|2131.84|2131.84|0
1595925600000|2020-07-28 08:40:00|2132.37|2132.37|2133.48|2133.48|2133.48|2133.48|2132.23|2132.23|0
1595925900000|2020-07-28 08:45:00|2133.31|2133.31|2134.39|2134.39|2134.52|2134.52|2133.14|2133.14|0
1595926200000|2020-07-28 08:50:00|2134.47|2134.47|2134.01|2134.01|2135.25|2135.25|2133.69|2133.69|0
1595926500000|2020-07-28 08:55:00|2134.05|2134.05|2134.43|2134.43|2135.57|2135.57|2133.58|2133.58|0
1595926800000|2020-07-28 09:00:00|2134.29|2134.29|2133.14|2133.14|2134.85|2134.85|2133.14|2133.14|0
1595927100000|2020-07-28 09:05:00|2132.84|2132.84|2130.04|2130.04|2132.89|2132.89|2129.73|2129.73|0
1595927400000|2020-07-28 09:10:00|2129.64|2129.64|2128.99|2128.99|2130.09|2130.09|2128.42|2128.42|0
1595927700000|2020-07-28 09:15:00|2129.24|2129.24|2124.63|2124.63|2129.9|2129.9|2124.38|2124.38|0
1595928000000|2020-07-28 09:20:00|2124.51|2124.51|2121.77|2121.77|2124.51|2124.51|2121.77|2121.77|0
1595928300000|2020-07-28 09:25:00|2121.49|2121.49|2123.94|2123.94|2123.94|2123.94|2121.27|2121.27|0
1595928600000|2020-07-28 09:30:00|2124.02|2124.02|2124.68|2124.68|2126.26|2126.26|2123.73|2123.73|0
1595928900000|2020-07-28 09:35:00|2124.54|2124.54|2124.27|2124.27|2124.54|2124.54|2123.78|2123.78|0
1595929200000|2020-07-28 09:40:00|2124.23|2124.23|2125.03|2125.03|2125.5|2125.5|2124.23|2124.23|0
1595929500000|2020-07-28 09:45:00|2124.78|2124.78|2124.78|2124.78|2126.14|2126.14|2124.78|2124.78|0
1595929800000|2020-07-28 09:50:00|2124.83|2124.83|2122.98|2122.98|2124.84|2124.84|2122.47|2122.47|0
1595930100000|2020-07-28 09:55:00|2122.77|2122.77|2122.9|2122.9|2123.05|2123.05|2122.49|2122.49|0
1595930400000|2020-07-28 10:00:00|2122.79|2122.79|2124.29|2124.29|2124.93|2124.93|2122.6|2122.6|0
1595930700000|2020-07-28 10:05:00|2123.93|2123.93|2116.81|2116.81|2123.98|2123.98|2116.81|2116.81|0
1595931000000|2020-07-28 10:10:00|2116.67|2116.67|2116.41|2116.41|2116.71|2116.71|2115.97|2115.97|0
1595931300000|2020-07-28 10:15:00|2116.28|2116.28|2120.15|2120.15|2120.15|2120.15|2115.86|2115.86|0
1595931600000|2020-07-28 10:20:00|2120.27|2120.27|2120.18|2120.18|2120.27|2120.27|2119.5|2119.5|0
1595931900000|2020-07-28 10:25:00|2120.1|2120.1|2120.49|2120.49|2120.88|2120.88|2119.56|2119.56|0
1595932200000|2020-07-28 10:30:00|2120.51|2120.51|2121.29|2121.29|2121.8|2121.8|2120.51|2120.51|0
1595932500000|2020-07-28 10:35:00|2121.41|2121.41|2120.75|2120.75|2121.47|2121.47|2120.14|2120.14|0
1595932800000|2020-07-28 10:40:00|2120.7|2120.7|2120.16|2120.16|2121.58|2121.58|2120.16|2120.16|0
1595933100000|2020-07-28 10:45:00|2120.1|2120.1|2119.77|2119.77|2120.37|2120.37|2119.5|2119.5|0
1595933400000|2020-07-28 10:50:00|2119.64|2119.64|2121.89|2121.89|2121.89|2121.89|2119.54|2119.54|0
1595933700000|2020-07-28 10:55:00|2122.21|2122.21|2122.39|2122.39|2122.73|2122.73|2121.78|2121.78|0
1595934000000|2020-07-28 11:00:00|2122.64|2122.64|2121.8|2121.8|2122.74|2122.74|2119.49|2119.49|0
1595934300000|2020-07-28 11:05:00|2121.84|2121.84|2120.75|2120.75|2122.24|2122.24|2120.25|2120.25|0
1595934600000|2020-07-28 11:10:00|2120.64|2120.64|2118.79|2118.79|2120.69|2120.69|2118.42|2118.42|0
1595934900000|2020-07-28 11:15:00|2118.73|2118.73|2115.65|2115.65|2118.83|2118.83|2115.65|2115.65|0
1595935200000|2020-07-28 11:20:00|2115.55|2115.55|2115.28|2115.28|2115.55|2115.55|2114.28|2114.28|0
1595935500000|2020-07-28 11:25:00|2115.2|2115.2|2115.34|2115.34|2115.64|2115.64|2114.86|2114.86|0
1595935800000|2020-07-28 11:30:00|2115.09|2115.09|2114.66|2114.66|2116.15|2116.15|2114.62|2114.62|0
1595936100000|2020-07-28 11:35:00|2114.72|2114.72|2113.61|2113.61|2114.86|2114.86|2113.34|2113.34|0
1595936400000|2020-07-28 11:40:00|2113.7|2113.7|2113.4|2113.4|2114.03|2114.03|2112.77|2112.77|0
1595936700000|2020-07-28 11:45:00|2113.46|2113.46|2115.98|2115.98|2115.98|2115.98|2113.01|2113.01|0
1595937000000|2020-07-28 11:50:00|2116.1|2116.1|2115.28|2115.28|2116.39|2116.39|2115.18|2115.18|0
1595937300000|2020-07-28 11:55:00|2114.94|2114.94|2114.94|2114.94|2115.03|2115.03|2114.31|2114.31|0
1595937600000|2020-07-28 12:00:00|2114.89|2114.89|2114.19|2114.19|2114.89|2114.89|2113.67|2113.67|0
1595937900000|2020-07-28 12:05:00|2114.17|2114.17|2113.39|2113.39|2114.4|2114.4|2112.76|2112.76|0
1595938200000|2020-07-28 12:10:00|2113.44|2113.44|2114.19|2114.19|2114.22|2114.22|2112.94|2112.94|0
1595938500000|2020-07-28 12:15:00|2114.28|2114.28|2115.29|2115.29|2116.09|2116.09|2114.16|2114.16|0
1595938800000|2020-07-28 12:20:00|2115.4|2115.4|2115.29|2115.29|2115.51|2115.51|2114.37|2114.37|0
1595939100000|2020-07-28 12:25:00|2115.32|2115.32|2115.54|2115.54|2115.95|2115.95|2115.05|2115.05|0
1595939400000|2020-07-28 12:30:00|2115.67|2115.67|2116.18|2116.18|2117.04|2117.04|2115.56|2115.56|0
1595939700000|2020-07-28 12:35:00|2116.04|2116.04|2114.67|2114.67|2116.17|2116.17|2114.38|2114.38|0
1595940000000|2020-07-28 12:40:00|2114.62|2114.62|2114.14|2114.14|2114.62|2114.62|2113.96|2113.96|0
1595940300000|2020-07-28 12:45:00|2113.89|2113.89|2114.38|2114.38|2114.38|2114.38|2113.31|2113.31|0
1595940600000|2020-07-28 12:50:00|2114.42|2114.42|2113.17|2113.17|2114.6|2114.6|2113.17|2113.17|0
1595940900000|2020-07-28 12:55:00|2113.13|2113.13|2112.11|2112.11|2113.13|2113.13|2111.39|2111.39|0
1595941200000|2020-07-28 13:00:00|2112.07|2112.07|2112.02|2112.02|2113.11|2113.11|2111.71|2111.71|0
1595941500000|2020-07-28 13:05:00|2112.06|2112.06|2112.32|2112.32|2112.82|2112.82|2111.98|2111.98|0
1595941800000|2020-07-28 13:10:00|2112.12|2112.12|2109.03|2109.03|2112.12|2112.12|2109.03|2109.03|0
1595942100000|2020-07-28 13:15:00|2109.13|2109.13|2111.73|2111.73|2111.73|2111.73|2109.13|2109.13|0
1595942400000|2020-07-28 13:20:00|2111.49|2111.49|2111.67|2111.67|2111.92|2111.92|2110.84|2110.84|0
1595942700000|2020-07-28 13:25:00|2111.58|2111.58|2110.61|2110.61|2111.98|2111.98|2110.61|2110.61|0
1595943000000|2020-07-28 13:30:00|2110.67|2110.67|2109.08|2109.08|2111.74|2111.74|2109.01|2109.01|0
1595943300000|2020-07-28 13:35:00|2109.55|2109.55|2108.32|2108.32|2109.78|2109.78|2108.03|2108.03|0
1595943600000|2020-07-28 13:40:00|2108.27|2108.27|2108.36|2108.36|2108.83|2108.83|2106.85|2106.85|0
1595943900000|2020-07-28 13:45:00|2108.5|2108.5|2108.12|2108.12|2109.37|2109.37|2107.95|2107.95|0
1595944200000|2020-07-28 13:50:00|2108.08|2108.08|2107.42|2107.42|2108.66|2108.66|2106.52|2106.52|0
1595944500000|2020-07-28 13:55:00|2107.36|2107.36|2107.29|2107.29|2107.36|2107.36|2106.37|2106.37|0
1595944800000|2020-07-28 14:00:00|2107.38|2107.38|2113.41|2113.41|2113.78|2113.78|2107.38|2107.38|0
1595945100000|2020-07-28 14:05:00|2113.54|2113.54|2115.56|2115.56|2115.56|2115.56|2113.51|2113.51|0
1595945400000|2020-07-28 14:10:00|2115.61|2115.61|2118.56|2118.56|2118.56|2118.56|2115.57|2115.57|0
1595945700000|2020-07-28 14:15:00|2118.69|2118.69|2123.91|2123.91|2124.03|2124.03|2118.49|2118.49|0
1595946000000|2020-07-28 14:20:00|2123.86|2123.86|2121.59|2121.59|2124.01|2124.01|2121.2|2121.2|0
1595946300000|2020-07-28 14:25:00|2121.8|2121.8|2120.16|2120.16|2122.11|2122.11|2117.98|2117.98|0
1595946600000|2020-07-28 14:30:00|2120.22|2120.22|2120.22|2120.22|2121.37|2121.37|2118.57|2118.57|0
1595946900000|2020-07-28 14:35:00|2120.32|2120.32|2120.87|2120.87|2121.11|2121.11|2119.89|2119.89|0
1595947200000|2020-07-28 14:40:00|2120.83|2120.83|2120.97|2120.97|2121.92|2121.92|2120.81|2120.81|0
1595947500000|2020-07-28 14:45:00|2120.9|2120.9|2121.72|2121.72|2122.19|2122.19|2120.14|2120.14|0
1595947800000|2020-07-28 14:50:00|2121.86|2121.86|2121.73|2121.73|2122.55|2122.55|2121.25|2121.25|0
1595948100000|2020-07-28 14:55:00|2121.84|2121.84|2123.77|2123.77|2124.58|2124.58|2121.84|2121.84|0
1595948400000|2020-07-28 15:00:00|2123.73|2123.73|2120.85|2120.85|2123.73|2123.73|2120.85|2120.85|0
1595948700000|2020-07-28 15:05:00|2120.74|2120.74|2121.5|2121.5|2121.72|2121.72|2120.35|2120.35|0
1595949000000|2020-07-28 15:10:00|2121.54|2121.54|2124.84|2124.84|2124.87|2124.87|2120.67|2120.67|0
1595949300000|2020-07-28 15:15:00|2124.8|2124.8|2123.88|2123.88|2125.56|2125.56|2123.69|2123.69|0
1595949600000|2020-07-28 15:20:00|2123.86|2123.86|2126.24|2126.24|2126.24|2126.24|2123.37|2123.37|0
1595949900000|2020-07-28 15:25:00|2126.2|2126.2|2127.83|2127.83|2128.86|2128.86|2126.08|2126.08|0
1596006900000|2020-07-29 07:15:00|2167.46|2167.46|2162.4|2162.4|2168.09|2168.09|2159.33|2159.33|0
1596007200000|2020-07-29 07:20:00|2162.78|2162.78|2162.03|2162.03|2163.79|2163.79|2160.46|2160.46|0
1596007500000|2020-07-29 07:25:00|2162.56|2162.56|2160.79|2160.79|2164.54|2164.54|2159.47|2159.47|0
1596007800000|2020-07-29 07:30:00|2161.43|2161.43|2161.29|2161.29|2162.73|2162.73|2160.72|2160.72|0
1596008100000|2020-07-29 07:35:00|2161.07|2161.07|2160.46|2160.46|2161.45|2161.45|2159.49|2159.49|0
1596008400000|2020-07-29 07:40:00|2160.58|2160.58|2162.31|2162.31|2163.77|2163.77|2160.5|2160.5|0
1596008700000|2020-07-29 07:45:00|2162.26|2162.26|2163.25|2163.25|2165|2165|2162.21|2162.21|0
1596009000000|2020-07-29 07:50:00|2163.19|2163.19|2163.03|2163.03|2165.07|2165.07|2162.99|2162.99|0
1596009300000|2020-07-29 07:55:00|2162.9|2162.9|2162.35|2162.35|2164.85|2164.85|2162.35|2162.35|0
1596009600000|2020-07-29 08:00:00|2162.24|2162.24|2154.56|2154.56|2162.71|2162.71|2154.56|2154.56|0
1596009900000|2020-07-29 08:05:00|2154.77|2154.77|2153.45|2153.45|2155.22|2155.22|2152.95|2152.95|0
1596010200000|2020-07-29 08:10:00|2153.34|2153.34|2154.23|2154.23|2154.32|2154.32|2152.26|2152.26|0
1596010500000|2020-07-29 08:15:00|2154.02|2154.02|2155.64|2155.64|2155.78|2155.78|2153.02|2153.02|0
1596010800000|2020-07-29 08:20:00|2155.77|2155.77|2156.35|2156.35|2157.13|2157.13|2155.07|2155.07|0
1596011100000|2020-07-29 08:25:00|2156.21|2156.21|2156.35|2156.35|2156.35|2156.35|2154.93|2154.93|0
1596011400000|2020-07-29 08:30:00|2156.23|2156.23|2155.68|2155.68|2158.31|2158.31|2155.68|2155.68|0
1596011700000|2020-07-29 08:35:00|2155.57|2155.57|2153.22|2153.22|2156.18|2156.18|2153.22|2153.22|0
1596012000000|2020-07-29 08:40:00|2153.6|2153.6|2153.07|2153.07|2153.85|2153.85|2152.94|2152.94|0
1596012300000|2020-07-29 08:45:00|2153.02|2153.02|2154.46|2154.46|2155.05|2155.05|2152.8|2152.8|0
1596012600000|2020-07-29 08:50:00|2154.4|2154.4|2153.41|2153.41|2154.56|2154.56|2152.41|2152.41|0
1596012900000|2020-07-29 08:55:00|2153.77|2153.77|2155.29|2155.29|2155.33|2155.33|2153.67|2153.67|0
1596013200000|2020-07-29 09:00:00|2155.12|2155.12|2156.27|2156.27|2157.11|2157.11|2154.85|2154.85|0
1596013500000|2020-07-29 09:05:00|2156.32|2156.32|2154.18|2154.18|2156.69|2156.69|2153.59|2153.59|0
1596013800000|2020-07-29 09:10:00|2154.28|2154.28|2156.45|2156.45|2156.55|2156.55|2154.18|2154.18|0
1596014100000|2020-07-29 09:15:00|2156.57|2156.57|2155.39|2155.39|2157.53|2157.53|2155.28|2155.28|0
1596014400000|2020-07-29 09:20:00|2155.52|2155.52|2155.38|2155.38|2156|2156|2154.31|2154.31|0
1596014700000|2020-07-29 09:25:00|2155.03|2155.03|2154.65|2154.65|2155.19|2155.19|2154.08|2154.08|0
1596015000000|2020-07-29 09:30:00|2154.48|2154.48|2153.2|2153.2|2154.48|2154.48|2152.93|2152.93|0
1596015300000|2020-07-29 09:35:00|2152.95|2152.95|2155.56|2155.56|2156.18|2156.18|2152.95|2152.95|0
1596015600000|2020-07-29 09:40:00|2155.6|2155.6|2153.83|2153.83|2155.6|2155.6|2153.68|2153.68|0
1596015900000|2020-07-29 09:45:00|2153.96|2153.96|2152.88|2152.88|2153.96|2153.96|2152.79|2152.79|0
1596016200000|2020-07-29 09:50:00|2152.96|2152.96|2155.02|2155.02|2155.1|2155.1|2152.7|2152.7|0
1596016500000|2020-07-29 09:55:00|2155.06|2155.06|2156.05|2156.05|2156.94|2156.94|2155.06|2155.06|0
1596016800000|2020-07-29 10:00:00|2156.18|2156.18|2157.4|2157.4|2157.4|2157.4|2155.95|2155.95|0
1596017100000|2020-07-29 10:05:00|2157.28|2157.28|2158.76|2158.76|2158.79|2158.79|2156.55|2156.55|0
1596017400000|2020-07-29 10:10:00|2158.67|2158.67|2157.57|2157.57|2158.69|2158.69|2157.3|2157.3|0
1596017700000|2020-07-29 10:15:00|2157.67|2157.67|2157.35|2157.35|2158.04|2158.04|2157.35|2157.35|0
1596018000000|2020-07-29 10:20:00|2157.25|2157.25|2155.58|2155.58|2157.25|2157.25|2155.57|2155.57|0
1596018300000|2020-07-29 10:25:00|2155.77|2155.77|2156.97|2156.97|2157.18|2157.18|2154.98|2154.98|0
1596018600000|2020-07-29 10:30:00|2156.83|2156.83|2157.33|2157.33|2158.15|2158.15|2156.45|2156.45|0
1596018900000|2020-07-29 10:35:00|2157.48|2157.48|2158.19|2158.19|2158.31|2158.31|2157.11|2157.11|0
1596019200000|2020-07-29 10:40:00|2158.17|2158.17|2157.6|2157.6|2158.89|2158.89|2157.56|2157.56|0
1596019500000|2020-07-29 10:45:00|2157.55|2157.55|2157.75|2157.75|2157.94|2157.94|2155.98|2155.98|0
1596019800000|2020-07-29 10:50:00|2157.81|2157.81|2157.05|2157.05|2157.93|2157.93|2156.79|2156.79|0
1596020100000|2020-07-29 10:55:00|2157.01|2157.01|2154.51|2154.51|2157.06|2157.06|2153.77|2153.77|0
1596020400000|2020-07-29 11:00:00|2154.47|2154.47|2153.31|2153.31|2154.56|2154.56|2153.06|2153.06|0
1596020700000|2020-07-29 11:05:00|2153.54|2153.54|2156.31|2156.31|2156.31|2156.31|2153.48|2153.48|0
1596021000000|2020-07-29 11:10:00|2156.41|2156.41|2157.12|2157.12|2157.26|2157.26|2156.17|2156.17|0
1596021300000|2020-07-29 11:15:00|2157.14|2157.14|2155.32|2155.32|2157.27|2157.27|2154.82|2154.82|0
1596021600000|2020-07-29 11:20:00|2155.2|2155.2|2154.93|2154.93|2155.78|2155.78|2154.62|2154.62|0
1596021900000|2020-07-29 11:25:00|2154.72|2154.72|2154.51|2154.51|2155.13|2155.13|2154.46|2154.46|0
1596022200000|2020-07-29 11:30:00|2154.83|2154.83|2154.5|2154.5|2154.91|2154.91|2152.87|2152.87|0
1596022500000|2020-07-29 11:35:00|2154.63|2154.63|2155.41|2155.41|2156.6|2156.6|2154.63|2154.63|0
1596022800000|2020-07-29 11:40:00|2155.45|2155.45|2155.77|2155.77|2155.77|2155.77|2154.58|2154.58|0
1596023100000|2020-07-29 11:45:00|2156.08|2156.08|2157.71|2157.71|2157.71|2157.71|2156.08|2156.08|0
1596023400000|2020-07-29 11:50:00|2157.62|2157.62|2158.09|2158.09|2158.58|2158.58|2157.37|2157.37|0
1596023700000|2020-07-29 11:55:00|2157.97|2157.97|2157.73|2157.73|2158.26|2158.26|2157.5|2157.5|0
1596024000000|2020-07-29 12:00:00|2157.77|2157.77|2159.6|2159.6|2160.18|2160.18|2157.73|2157.73|0
1596024300000|2020-07-29 12:05:00|2159.47|2159.47|2159.75|2159.75|2161.03|2161.03|2159.16|2159.16|0
1596024600000|2020-07-29 12:10:00|2159.88|2159.88|2157.94|2157.94|2159.88|2159.88|2157.87|2157.87|0
1596024900000|2020-07-29 12:15:00|2157.82|2157.82|2157.12|2157.12|2157.82|2157.82|2157.1|2157.1|0
1596025200000|2020-07-29 12:20:00|2156.48|2156.48|2157.12|2157.12|2157.6|2157.6|2156.48|2156.48|0
1596025500000|2020-07-29 12:25:00|2157.35|2157.35|2157.22|2157.22|2157.56|2157.56|2155.71|2155.71|0
1596025800000|2020-07-29 12:30:00|2157.43|2157.43|2157.91|2157.91|2158.28|2158.28|2157.14|2157.14|0
1596026100000|2020-07-29 12:35:00|2158.15|2158.15|2158.2|2158.2|2158.39|2158.39|2157.3|2157.3|0
1596026400000|2020-07-29 12:40:00|2158.31|2158.31|2158.46|2158.46|2159.03|2159.03|2158.31|2158.31|0
1596026700000|2020-07-29 12:45:00|2158.57|2158.57|2159.67|2159.67|2159.79|2159.79|2158.56|2158.56|0
1596027000000|2020-07-29 12:50:00|2159.69|2159.69|2158.33|2158.33|2159.94|2159.94|2158.33|2158.33|0
1596027300000|2020-07-29 12:55:00|2158.24|2158.24|2160.83|2160.83|2160.83|2160.83|2157.73|2157.73|0
1596027600000|2020-07-29 13:00:00|2160.48|2160.48|2162.34|2162.34|2162.6|2162.6|2160.48|2160.48|0
1596027900000|2020-07-29 13:05:00|2162.72|2162.72|2161.42|2161.42|2162.72|2162.72|2160.92|2160.92|0
1596028200000|2020-07-29 13:10:00|2161.46|2161.46|2163.06|2163.06|2163.06|2163.06|2161.15|2161.15|0
1596028500000|2020-07-29 13:15:00|2163.04|2163.04|2163.34|2163.34|2164.78|2164.78|2163.04|2163.04|0
1596028800000|2020-07-29 13:20:00|2163.3|2163.3|2163.96|2163.96|2164.14|2164.14|2162.2|2162.2|0
1596029100000|2020-07-29 13:25:00|2164.21|2164.21|2166.07|2166.07|2166.12|2166.12|2164.16|2164.16|0
1596029400000|2020-07-29 13:30:00|2166.49|2166.49|2166.8|2166.8|2167.33|2167.33|2165.18|2165.18|0
1596029700000|2020-07-29 13:35:00|2167.14|2167.14|2165.91|2165.91|2167.92|2167.92|2165.79|2165.79|0
1596030000000|2020-07-29 13:40:00|2165.81|2165.81|2166.36|2166.36|2167.47|2167.47|2165.41|2165.41|0
1596030300000|2020-07-29 13:45:00|2166.23|2166.23|2163.36|2163.36|2166.23|2166.23|2163.31|2163.31|0
1596030600000|2020-07-29 13:50:00|2163.11|2163.11|2162|2162|2163.11|2163.11|2161.03|2161.03|0
1596030900000|2020-07-29 13:55:00|2162.13|2162.13|2166.12|2166.12|2166.9|2166.9|2162.13|2162.13|0
1596031200000|2020-07-29 14:00:00|2166.3|2166.3|2168.12|2168.12|2168.12|2168.12|2166.3|2166.3|0
1596031500000|2020-07-29 14:05:00|2168.07|2168.07|2167.65|2167.65|2169.16|2169.16|2167.45|2167.45|0
1596031800000|2020-07-29 14:10:00|2167.48|2167.48|2164.68|2164.68|2167.53|2167.53|2164.68|2164.68|0
1596032100000|2020-07-29 14:15:00|2164.93|2164.93|2166.08|2166.08|2166.83|2166.83|2164.93|2164.93|0
1596032400000|2020-07-29 14:20:00|2166.17|2166.17|2168.88|2168.88|2168.88|2168.88|2165.95|2165.95|0
1596032700000|2020-07-29 14:25:00|2168.96|2168.96|2167.55|2167.55|2169.8|2169.8|2167.55|2167.55|0
1596033000000|2020-07-29 14:30:00|2167.65|2167.65|2166.69|2166.69|2167.84|2167.84|2165.93|2165.93|0
1596033300000|2020-07-29 14:35:00|2166.65|2166.65|2166.44|2166.44|2167.07|2167.07|2165.69|2165.69|0
1596033600000|2020-07-29 14:40:00|2166.39|2166.39|2166.48|2166.48|2167.35|2167.35|2166.34|2166.34|0
1596033900000|2020-07-29 14:45:00|2166.4|2166.4|2168.04|2168.04|2168.04|2168.04|2165.66|2165.66|0
1596034200000|2020-07-29 14:50:00|2168.09|2168.09|2167.67|2167.67|2169.09|2169.09|2167.67|2167.67|0
1596034500000|2020-07-29 14:55:00|2167.63|2167.63|2168.03|2168.03|2168.51|2168.51|2167.26|2167.26|0
1596034800000|2020-07-29 15:00:00|2167.99|2167.99|2167.79|2167.79|2168.64|2168.64|2167.07|2167.07|0
1596035100000|2020-07-29 15:05:00|2167.52|2167.52|2166.67|2166.67|2167.78|2167.78|2166.59|2166.59|0
1596035400000|2020-07-29 15:10:00|2166.54|2166.54|2165.96|2165.96|2167.01|2167.01|2165.35|2165.35|0
1596035700000|2020-07-29 15:15:00|2165.83|2165.83|2165.77|2165.77|2166.26|2166.26|2164.72|2164.72|0
1596036000000|2020-07-29 15:20:00|2165.81|2165.81|2166.59|2166.59|2167.02|2167.02|2165.77|2165.77|0
1596036300000|2020-07-29 15:25:00|2166.4|2166.4|2164.64|2164.64|2166.58|2166.58|2164.49|2164.49|0
1596093300000|2020-07-30 07:15:00|2156.89|2156.89|2156.19|2156.19|2157.38|2157.38|2155.16|2155.16|0
1596093600000|2020-07-30 07:20:00|2155.88|2155.88|2149.69|2149.69|2156.22|2156.22|2149.57|2149.57|0
1596093900000|2020-07-30 07:25:00|2149.16|2149.16|2148.41|2148.41|2150.07|2150.07|2147.37|2147.37|0
1596094200000|2020-07-30 07:30:00|2148.51|2148.51|2142.87|2142.87|2148.85|2148.85|2142.87|2142.87|0
1596094500000|2020-07-30 07:35:00|2142.74|2142.74|2144.38|2144.38|2144.38|2144.38|2141.56|2141.56|0
1596094800000|2020-07-30 07:40:00|2144.26|2144.26|2146.03|2146.03|2146.67|2146.67|2144.12|2144.12|0
1596095100000|2020-07-30 07:45:00|2145.93|2145.93|2145.1|2145.1|2146.78|2146.78|2144.33|2144.33|0
1596095400000|2020-07-30 07:50:00|2144.82|2144.82|2143.31|2143.31|2144.82|2144.82|2142.45|2142.45|0
1596095700000|2020-07-30 07:55:00|2143.18|2143.18|2142.46|2142.46|2143.19|2143.19|2142.43|2142.43|0
1596096000000|2020-07-30 08:00:00|2142.73|2142.73|2143.74|2143.74|2144.83|2144.83|2141.72|2141.72|0
1596096300000|2020-07-30 08:05:00|2143.88|2143.88|2141.53|2141.53|2143.88|2143.88|2140.42|2140.42|0
1596096600000|2020-07-30 08:10:00|2141.66|2141.66|2140.08|2140.08|2141.96|2141.96|2139.76|2139.76|0
1596096900000|2020-07-30 08:15:00|2140.13|2140.13|2134.48|2134.48|2140.13|2140.13|2134.39|2134.39|0
1596097200000|2020-07-30 08:20:00|2134.52|2134.52|2134.6|2134.6|2135.17|2135.17|2132.82|2132.82|0
1596097500000|2020-07-30 08:25:00|2134.46|2134.46|2134.54|2134.54|2134.87|2134.87|2133.18|2133.18|0
1596097800000|2020-07-30 08:30:00|2134.92|2134.92|2132.91|2132.91|2134.92|2134.92|2132.05|2132.05|0
1596098100000|2020-07-30 08:35:00|2132.68|2132.68|2135.41|2135.41|2136.07|2136.07|2132.32|2132.32|0
1596098400000|2020-07-30 08:40:00|2135.51|2135.51|2133.09|2133.09|2135.68|2135.68|2133.09|2133.09|0
1596098700000|2020-07-30 08:45:00|2132.96|2132.96|2130.68|2130.68|2133.17|2133.17|2130.54|2130.54|0
1596099000000|2020-07-30 08:50:00|2130.55|2130.55|2127.21|2127.21|2131.01|2131.01|2127.13|2127.13|0
1596099300000|2020-07-30 08:55:00|2127.17|2127.17|2122.96|2122.96|2127.17|2127.17|2122.96|2122.96|0
1596099600000|2020-07-30 09:00:00|2123.08|2123.08|2123.16|2123.16|2123.7|2123.7|2121.96|2121.96|0
1596099900000|2020-07-30 09:05:00|2123.25|2123.25|2123.6|2123.6|2124.01|2124.01|2122.66|2122.66|0
1596100200000|2020-07-30 09:10:00|2123.56|2123.56|2126.71|2126.71|2126.8|2126.8|2122.52|2122.52|0
1596100500000|2020-07-30 09:15:00|2126.92|2126.92|2128.1|2128.1|2128.44|2128.44|2126.25|2126.25|0
1596100800000|2020-07-30 09:20:00|2128.06|2128.06|2130.46|2130.46|2130.88|2130.88|2127.11|2127.11|0
1596101100000|2020-07-30 09:25:00|2130.6|2130.6|2127.13|2127.13|2130.83|2130.83|2127.09|2127.09|0
1596101400000|2020-07-30 09:30:00|2127.37|2127.37|2129.13|2129.13|2130.01|2130.01|2127.37|2127.37|0
1596101700000|2020-07-30 09:35:00|2129.08|2129.08|2128.31|2128.31|2129.44|2129.44|2128.05|2128.05|0
1596102000000|2020-07-30 09:40:00|2128.1|2128.1|2128.13|2128.13|2129.09|2129.09|2127.8|2127.8|0
1596102300000|2020-07-30 09:45:00|2128|2128|2127.95|2127.95|2128.19|2128.19|2127.28|2127.28|0
1596102600000|2020-07-30 09:50:00|2127.91|2127.91|2124.71|2124.71|2127.91|2127.91|2124.71|2124.71|0
1596102900000|2020-07-30 09:55:00|2124.82|2124.82|2125.93|2125.93|2125.95|2125.95|2124.82|2124.82|0
1596103200000|2020-07-30 10:00:00|2125.89|2125.89|2122.31|2122.31|2126.02|2126.02|2121.89|2121.89|0
1596103500000|2020-07-30 10:05:00|2122.39|2122.39|2120.29|2120.29|2122.44|2122.44|2120.29|2120.29|0
1596103800000|2020-07-30 10:10:00|2120.52|2120.52|2121.46|2121.46|2121.46|2121.46|2119.79|2119.79|0
1596104100000|2020-07-30 10:15:00|2121.57|2121.57|2121.2|2121.2|2122.46|2122.46|2121.03|2121.03|0
1596104400000|2020-07-30 10:20:00|2120.99|2120.99|2120.81|2120.81|2121.04|2121.04|2119.36|2119.36|0
1596104700000|2020-07-30 10:25:00|2120.86|2120.86|2117.69|2117.69|2120.86|2120.86|2117.59|2117.59|0
1596105000000|2020-07-30 10:30:00|2117.56|2117.56|2117.57|2117.57|2118.09|2118.09|2116.87|2116.87|0
1596105300000|2020-07-30 10:35:00|2117.53|2117.53|2117.22|2117.22|2118.15|2118.15|2117.22|2117.22|0
1596105600000|2020-07-30 10:40:00|2117.26|2117.26|2116.1|2116.1|2117.26|2117.26|2116.06|2116.06|0
1596105900000|2020-07-30 10:45:00|2116.01|2116.01|2111.44|2111.44|2116.51|2116.51|2111.44|2111.44|0
1596106200000|2020-07-30 10:50:00|2111.09|2111.09|2108.62|2108.62|2111.44|2111.44|2108.36|2108.36|0
1596106500000|2020-07-30 10:55:00|2108.5|2108.5|2109.56|2109.56|2109.56|2109.56|2107.22|2107.22|0
1596106800000|2020-07-30 11:00:00|2109.5|2109.5|2111.78|2111.78|2111.78|2111.78|2108.32|2108.32|0
1596107100000|2020-07-30 11:05:00|2111.89|2111.89|2109.09|2109.09|2112.12|2112.12|2109.09|2109.09|0
1596107400000|2020-07-30 11:10:00|2108.99|2108.99|2108.29|2108.29|2109.09|2109.09|2108.1|2108.1|0
1596107700000|2020-07-30 11:15:00|2108.31|2108.31|2108.62|2108.62|2108.66|2108.66|2106.8|2106.8|0
1596108000000|2020-07-30 11:20:00|2108.47|2108.47|2107.67|2107.67|2108.73|2108.73|2107|2107|0
1596108300000|2020-07-30 11:25:00|2107.55|2107.55|2107.41|2107.41|2108.38|2108.38|2107.34|2107.34|0
1596108600000|2020-07-30 11:30:00|2107.51|2107.51|2109.56|2109.56|2109.64|2109.64|2107.51|2107.51|0
1596108900000|2020-07-30 11:35:00|2109.35|2109.35|2111.65|2111.65|2112.02|2112.02|2109.35|2109.35|0
1596109200000|2020-07-30 11:40:00|2111.7|2111.7|2111.95|2111.95|2112.17|2112.17|2110.55|2110.55|0
1596109500000|2020-07-30 11:45:00|2112.07|2112.07|2114.2|2114.2|2114.91|2114.91|2111.8|2111.8|0
1596109800000|2020-07-30 11:50:00|2114.26|2114.26|2115.46|2115.46|2117.01|2117.01|2114.26|2114.26|0
1596110100000|2020-07-30 11:55:00|2115.6|2115.6|2118.19|2118.19|2118.53|2118.53|2115.6|2115.6|0
1596110400000|2020-07-30 12:00:00|2118.15|2118.15|2120.35|2120.35|2120.35|2120.35|2117.89|2117.89|0
1596110700000|2020-07-30 12:05:00|2120.18|2120.18|2120.94|2120.94|2120.94|2120.94|2120.15|2120.15|0
1596111000000|2020-07-30 12:10:00|2121.2|2121.2|2123.07|2123.07|2123.26|2123.26|2121.2|2121.2|0
1596111300000|2020-07-30 12:15:00|2123.19|2123.19|2122.68|2122.68|2123.81|2123.81|2122.3|2122.3|0
1596111600000|2020-07-30 12:20:00|2122.62|2122.62|2122.05|2122.05|2123.25|2123.25|2122.05|2122.05|0
1596111900000|2020-07-30 12:25:00|2121.98|2121.98|2122.65|2122.65|2122.65|2122.65|2121.12|2121.12|0
1596112200000|2020-07-30 12:30:00|2122.41|2122.41|2121.02|2121.02|2122.65|2122.65|2121.02|2121.02|0
1596112500000|2020-07-30 12:35:00|2122.07|2122.07|2123.42|2123.42|2124.09|2124.09|2122.03|2122.03|0
1596112800000|2020-07-30 12:40:00|2123.25|2123.25|2121.15|2121.15|2123.25|2123.25|2121.15|2121.15|0
1596113100000|2020-07-30 12:45:00|2121.02|2121.02|2119.69|2119.69|2121.17|2121.17|2119.57|2119.57|0
1596113400000|2020-07-30 12:50:00|2119.57|2119.57|2115.21|2115.21|2119.57|2119.57|2114.62|2114.62|0
1596113700000|2020-07-30 12:55:00|2115.04|2115.04|2114.34|2114.34|2115.24|2115.24|2113.17|2113.17|0
1596114000000|2020-07-30 13:00:00|2114.23|2114.23|2114.65|2114.65|2115.01|2115.01|2113.53|2113.53|0
1596114300000|2020-07-30 13:05:00|2114.77|2114.77|2114.15|2114.15|2114.9|2114.9|2112.81|2112.81|0
1596114600000|2020-07-30 13:10:00|2114.27|2114.27|2113.19|2113.19|2114.63|2114.63|2113.06|2113.06|0
1596114900000|2020-07-30 13:15:00|2113.05|2113.05|2114.32|2114.32|2114.44|2114.44|2112.52|2112.52|0
1596115200000|2020-07-30 13:20:00|2114.27|2114.27|2112.97|2112.97|2114.87|2114.87|2112.65|2112.65|0
1596115500000|2020-07-30 13:25:00|2112.83|2112.83|2110.68|2110.68|2112.83|2112.83|2110.19|2110.19|0
1596115800000|2020-07-30 13:30:00|2110.64|2110.64|2116.82|2116.82|2117.33|2117.33|2110.35|2110.35|0
1596116100000|2020-07-30 13:35:00|2116.78|2116.78|2114.38|2114.38|2116.78|2116.78|2113.92|2113.92|0
1596116400000|2020-07-30 13:40:00|2114.99|2114.99|2113.83|2113.83|2115.43|2115.43|2112.97|2112.97|0
1596116700000|2020-07-30 13:45:00|2113.71|2113.71|2115.87|2115.87|2116.49|2116.49|2113.46|2113.46|0
1596117000000|2020-07-30 13:50:00|2115.83|2115.83|2108.58|2108.58|2115.83|2115.83|2108.58|2108.58|0
1596117300000|2020-07-30 13:55:00|2108.69|2108.69|2105.68|2105.68|2109.02|2109.02|2105.55|2105.55|0
1596117600000|2020-07-30 14:00:00|2105.63|2105.63|2107.09|2107.09|2107.44|2107.44|2104.65|2104.65|0
1596117900000|2020-07-30 14:05:00|2106.98|2106.98|2104.12|2104.12|2106.98|2106.98|2101.48|2101.48|0
1596118200000|2020-07-30 14:10:00|2104.03|2104.03|2104.94|2104.94|2105.02|2105.02|2103.09|2103.09|0
1596118500000|2020-07-30 14:15:00|2104.88|2104.88|2102.26|2102.26|2106.2|2106.2|2102.24|2102.24|0
1596118800000|2020-07-30 14:20:00|2101.9|2101.9|2101.12|2101.12|2101.9|2101.9|2098.75|2098.75|0
1596119100000|2020-07-30 14:25:00|2101.26|2101.26|2102.4|2102.4|2102.4|2102.4|2100.48|2100.48|0
1596119400000|2020-07-30 14:30:00|2102.26|2102.26|2104.98|2104.98|2105.22|2105.22|2101.42|2101.42|0
1596119700000|2020-07-30 14:35:00|2105.12|2105.12|2109.31|2109.31|2109.31|2109.31|2103.49|2103.49|0
1596120000000|2020-07-30 14:40:00|2109.35|2109.35|2108.38|2108.38|2110.19|2110.19|2108.38|2108.38|0
1596120300000|2020-07-30 14:45:00|2108.34|2108.34|2105.09|2105.09|2108.46|2108.46|2105.01|2105.01|0
1596120600000|2020-07-30 14:50:00|2104.97|2104.97|2104.29|2104.29|2105.08|2105.08|2102.81|2102.81|0
1596120900000|2020-07-30 14:55:00|2104.4|2104.4|2108.64|2108.64|2109.62|2109.62|2104.4|2104.4|0
1596121200000|2020-07-30 15:00:00|2108.78|2108.78|2109.95|2109.95|2109.95|2109.95|2106.72|2106.72|0
1596121500000|2020-07-30 15:05:00|2110.05|2110.05|2109.96|2109.96|2111.31|2111.31|2109.39|2109.39|0
1596121800000|2020-07-30 15:10:00|2110.01|2110.01|2110.46|2110.46|2111.15|2111.15|2109.27|2109.27|0
1596122100000|2020-07-30 15:15:00|2110.32|2110.32|2112.07|2112.07|2112.07|2112.07|2109.76|2109.76|0
1596122400000|2020-07-30 15:20:00|2111.98|2111.98|2112.28|2112.28|2113.2|2113.2|2111.86|2111.86|0
1596122700000|2020-07-30 15:25:00|2112.3|2112.3|2111.45|2111.45|2114.53|2114.53|2111.11|2111.11|0
1596179700000|2020-07-31 07:15:00|2121.36|2121.36|2122.49|2122.49|2122.74|2122.74|2119.96|2119.96|0
1596180000000|2020-07-31 07:20:00|2122.72|2122.72|2128.42|2128.42|2128.88|2128.88|2122.64|2122.64|0
1596180300000|2020-07-31 07:25:00|2128.44|2128.44|2129.44|2129.44|2129.97|2129.97|2127.74|2127.74|0
1596180600000|2020-07-31 07:30:00|2129.48|2129.48|2132.34|2132.34|2133.68|2133.68|2129.48|2129.48|0
1596180900000|2020-07-31 07:35:00|2132.24|2132.24|2133.73|2133.73|2134.42|2134.42|2131.22|2131.22|0
1596181200000|2020-07-31 07:40:00|2134.07|2134.07|2137.03|2137.03|2137.03|2137.03|2133.91|2133.91|0
1596181500000|2020-07-31 07:45:00|2137.37|2137.37|2134.9|2134.9|2137.73|2137.73|2134.06|2134.06|0
1596181800000|2020-07-31 07:50:00|2135.18|2135.18|2133.53|2133.53|2136.1|2136.1|2133.36|2133.36|0
1596182100000|2020-07-31 07:55:00|2133.61|2133.61|2137.23|2137.23|2137.23|2137.23|2133.04|2133.04|0
1596182400000|2020-07-31 08:00:00|2137.13|2137.13|2139.51|2139.51|2139.61|2139.61|2137.13|2137.13|0
1596182700000|2020-07-31 08:05:00|2139.54|2139.54|2140.14|2140.14|2142.09|2142.09|2139.42|2139.42|0
1596183000000|2020-07-31 08:10:00|2140.35|2140.35|2141.45|2141.45|2142.31|2142.31|2140.14|2140.14|0
1596183300000|2020-07-31 08:15:00|2141.57|2141.57|2142.52|2142.52|2143.19|2143.19|2141.3|2141.3|0
1596183600000|2020-07-31 08:20:00|2142.88|2142.88|2146.18|2146.18|2146.18|2146.18|2142.81|2142.81|0
1596183900000|2020-07-31 08:25:00|2146.23|2146.23|2145.67|2145.67|2148.8|2148.8|2145.67|2145.67|0
1596184200000|2020-07-31 08:30:00|2145.51|2145.51|2145.59|2145.59|2146.54|2146.54|2144.71|2144.71|0
1596184500000|2020-07-31 08:35:00|2145.71|2145.71|2151.53|2151.53|2153.03|2153.03|2144.99|2144.99|0
1596184800000|2020-07-31 08:40:00|2151.42|2151.42|2146.66|2146.66|2152.29|2152.29|2146.66|2146.66|0
1596185100000|2020-07-31 08:45:00|2146.53|2146.53|2147.29|2147.29|2147.29|2147.29|2145.96|2145.96|0
1596185400000|2020-07-31 08:50:00|2147.55|2147.55|2146.03|2146.03|2148.51|2148.51|2145.69|2145.69|0
1596185700000|2020-07-31 08:55:00|2145.94|2145.94|2146.54|2146.54|2147.73|2147.73|2145.65|2145.65|0
1596186000000|2020-07-31 09:00:00|2147.48|2147.48|2147.04|2147.04|2147.81|2147.81|2146.16|2146.16|0
1596186300000|2020-07-31 09:05:00|2146.78|2146.78|2146.12|2146.12|2147.43|2147.43|2146.09|2146.09|0
1596186600000|2020-07-31 09:10:00|2145.95|2145.95|2144.29|2144.29|2145.95|2145.95|2143.78|2143.78|0
1596186900000|2020-07-31 09:15:00|2144.39|2144.39|2143.7|2143.7|2146.27|2146.27|2143.6|2143.6|0
1596187200000|2020-07-31 09:20:00|2143.58|2143.58|2140.88|2140.88|2143.58|2143.58|2140.41|2140.41|0
1596187500000|2020-07-31 09:25:00|2140.74|2140.74|2142.4|2142.4|2142.48|2142.48|2140.74|2140.74|0
1596187800000|2020-07-31 09:30:00|2142.52|2142.52|2144.02|2144.02|2145.46|2145.46|2142.45|2142.45|0
1596188100000|2020-07-31 09:35:00|2143.99|2143.99|2143.32|2143.32|2144.82|2144.82|2143.09|2143.09|0
1596188400000|2020-07-31 09:40:00|2143.45|2143.45|2143.36|2143.36|2143.58|2143.58|2142.02|2142.02|0
1596188700000|2020-07-31 09:45:00|2143.19|2143.19|2145.23|2145.23|2145.23|2145.23|2142.59|2142.59|0
1596189000000|2020-07-31 09:50:00|2145.29|2145.29|2143.57|2143.57|2145.69|2145.69|2143.57|2143.57|0
1596189300000|2020-07-31 09:55:00|2143.52|2143.52|2140.03|2140.03|2143.91|2143.91|2138.92|2138.92|0
1596189600000|2020-07-31 10:00:00|2140.11|2140.11|2141.97|2141.97|2142.49|2142.49|2140.11|2140.11|0
1596189900000|2020-07-31 10:05:00|2141.85|2141.85|2142.83|2142.83|2142.88|2142.88|2141.78|2141.78|0
1596190200000|2020-07-31 10:10:00|2142.87|2142.87|2142.63|2142.63|2144.69|2144.69|2142.36|2142.36|0
1596190500000|2020-07-31 10:15:00|2142.61|2142.61|2140.1|2140.1|2142.61|2142.61|2139.45|2139.45|0
1596190800000|2020-07-31 10:20:00|2140.06|2140.06|2140.34|2140.34|2141.01|2141.01|2139.77|2139.77|0
1596191100000|2020-07-31 10:25:00|2140.47|2140.47|2141.9|2141.9|2142.64|2142.64|2140.43|2140.43|0
1596191400000|2020-07-31 10:30:00|2141.73|2141.73|2142.02|2142.02|2142.71|2142.71|2141.01|2141.01|0
1596191700000|2020-07-31 10:35:00|2141.72|2141.72|2137.37|2137.37|2141.77|2141.77|2137.37|2137.37|0
1596192000000|2020-07-31 10:40:00|2137.45|2137.45|2138.78|2138.78|2138.78|2138.78|2136.17|2136.17|0
1596192300000|2020-07-31 10:45:00|2138.82|2138.82|2137.04|2137.04|2139.29|2139.29|2136.76|2136.76|0
1596192600000|2020-07-31 10:50:00|2136.98|2136.98|2135.98|2135.98|2137.33|2137.33|2135.62|2135.62|0
1596192900000|2020-07-31 10:55:00|2135.94|2135.94|2138.4|2138.4|2139.2|2139.2|2135.85|2135.85|0
1596193200000|2020-07-31 11:00:00|2138.3|2138.3|2139.43|2139.43|2139.48|2139.48|2137.77|2137.77|0
1596193500000|2020-07-31 11:05:00|2139.57|2139.57|2137.72|2137.72|2140.04|2140.04|2137.72|2137.72|0
1596193800000|2020-07-31 11:10:00|2137.59|2137.59|2135.39|2135.39|2138.1|2138.1|2135.39|2135.39|0
1596194100000|2020-07-31 11:15:00|2135.59|2135.59|2135.43|2135.43|2136.08|2136.08|2134.79|2134.79|0
1596194400000|2020-07-31 11:20:00|2135.71|2135.71|2136.87|2136.87|2138.2|2138.2|2135.71|2135.71|0
1596194700000|2020-07-31 11:25:00|2136.79|2136.79|2135.97|2135.97|2137.32|2137.32|2135.09|2135.09|0
1596195000000|2020-07-31 11:30:00|2135.84|2135.84|2134.95|2134.95|2136.89|2136.89|2134.95|2134.95|0
1596195300000|2020-07-31 11:35:00|2134.91|2134.91|2135.42|2135.42|2135.78|2135.78|2134.08|2134.08|0
1596195600000|2020-07-31 11:40:00|2135.3|2135.3|2133.81|2133.81|2136|2136|2133.57|2133.57|0
1596195900000|2020-07-31 11:45:00|2133.94|2133.94|2132.1|2132.1|2133.94|2133.94|2132.1|2132.1|0
1596196200000|2020-07-31 11:50:00|2131.98|2131.98|2132.58|2132.58|2132.58|2132.58|2131.37|2131.37|0
1596196500000|2020-07-31 11:55:00|2132.62|2132.62|2135.85|2135.85|2135.97|2135.97|2132.22|2132.22|0
1596196800000|2020-07-31 12:00:00|2135.97|2135.97|2136.76|2136.76|2136.8|2136.8|2135.21|2135.21|0
1596197100000|2020-07-31 12:05:00|2136.51|2136.51|2133.28|2133.28|2136.51|2136.51|2133.12|2133.12|0
1596197400000|2020-07-31 12:10:00|2132.96|2132.96|2132.45|2132.45|2133.72|2133.72|2132.26|2132.26|0
1596197700000|2020-07-31 12:15:00|2132.58|2132.58|2132.1|2132.1|2133.21|2133.21|2131.49|2131.49|0
1596198000000|2020-07-31 12:20:00|2132.21|2132.21|2133.28|2133.28|2133.28|2133.28|2131.54|2131.54|0
1596198300000|2020-07-31 12:25:00|2133.33|2133.33|2131.8|2131.8|2133.42|2133.42|2131.12|2131.12|0
1596198600000|2020-07-31 12:30:00|2131.88|2131.88|2131.54|2131.54|2132.56|2132.56|2131.43|2131.43|0
1596198900000|2020-07-31 12:35:00|2131.51|2131.51|2131.01|2131.01|2132.11|2132.11|2131.01|2131.01|0
1596199200000|2020-07-31 12:40:00|2130.9|2130.9|2132.39|2132.39|2132.39|2132.39|2130.81|2130.81|0
1596199500000|2020-07-31 12:45:00|2132.41|2132.41|2134.16|2134.16|2134.16|2134.16|2131.87|2131.87|0
1596199800000|2020-07-31 12:50:00|2134.37|2134.37|2136.49|2136.49|2136.58|2136.58|2134.03|2134.03|0
1596200100000|2020-07-31 12:55:00|2136.6|2136.6|2135.64|2135.64|2137.42|2137.42|2135.64|2135.64|0
1596200400000|2020-07-31 13:00:00|2135.55|2135.55|2134.27|2134.27|2135.75|2135.75|2133.41|2133.41|0
1596200700000|2020-07-31 13:05:00|2134.23|2134.23|2136.02|2136.02|2136.12|2136.12|2134.23|2134.23|0
1596201000000|2020-07-31 13:10:00|2136.16|2136.16|2138.55|2138.55|2139.15|2139.15|2136.12|2136.12|0
1596201300000|2020-07-31 13:15:00|2138.68|2138.68|2140.16|2140.16|2140.16|2140.16|2138.68|2138.68|0
1596201600000|2020-07-31 13:20:00|2140.02|2140.02|2140.89|2140.89|2141.24|2141.24|2139.21|2139.21|0
1596201900000|2020-07-31 13:25:00|2140.97|2140.97|2143.13|2143.13|2143.44|2143.44|2140.86|2140.86|0
1596202200000|2020-07-31 13:30:00|2143.23|2143.23|2143.1|2143.1|2145.48|2145.48|2142.19|2142.19|0
1596202500000|2020-07-31 13:35:00|2142.98|2142.98|2138.96|2138.96|2143.06|2143.06|2138.9|2138.9|0
1596202800000|2020-07-31 13:40:00|2138.88|2138.88|2138.98|2138.98|2139.81|2139.81|2138.27|2138.27|0
1596203100000|2020-07-31 13:45:00|2139.16|2139.16|2139.57|2139.57|2141.63|2141.63|2138.69|2138.69|0
1596203400000|2020-07-31 13:50:00|2139.52|2139.52|2141.83|2141.83|2142|2142|2137.87|2137.87|0
1596203700000|2020-07-31 13:55:00|2141.97|2141.97|2141.77|2141.77|2143.94|2143.94|2141.02|2141.02|0
1596204000000|2020-07-31 14:00:00|2141.72|2141.72|2141.7|2141.7|2142.17|2142.17|2140.12|2140.12|0
1596204300000|2020-07-31 14:05:00|2141.62|2141.62|2139.85|2139.85|2141.68|2141.68|2139.12|2139.12|0
1596204600000|2020-07-31 14:10:00|2139.81|2139.81|2140.69|2140.69|2141.15|2141.15|2138.28|2138.28|0
1596204900000|2020-07-31 14:15:00|2140.55|2140.55|2136.06|2136.06|2140.55|2140.55|2136.06|2136.06|0
1596205200000|2020-07-31 14:20:00|2135.93|2135.93|2132.8|2132.8|2135.93|2135.93|2132.06|2132.06|0
1596205500000|2020-07-31 14:25:00|2132.72|2132.72|2132.21|2132.21|2133.72|2133.72|2131.19|2131.19|0
1596205800000|2020-07-31 14:30:00|2132.92|2132.92|2131.67|2131.67|2133.62|2133.62|2131.67|2131.67|0
1596206100000|2020-07-31 14:35:00|2131.6|2131.6|2132.65|2132.65|2133.18|2133.18|2130.56|2130.56|0
1596206400000|2020-07-31 14:40:00|2132.52|2132.52|2127.76|2127.76|2132.52|2132.52|2127.76|2127.76|0
1596206700000|2020-07-31 14:45:00|2127.59|2127.59|2128.12|2128.12|2128.5|2128.5|2127.23|2127.23|0
1596207000000|2020-07-31 14:50:00|2128.24|2128.24|2126.4|2126.4|2128.27|2128.27|2126.03|2126.03|0
1596207300000|2020-07-31 14:55:00|2126.5|2126.5|2127.88|2127.88|2128.09|2128.09|2125.65|2125.65|0
1596207600000|2020-07-31 15:00:00|2128.12|2128.12|2128.69|2128.69|2129.02|2129.02|2127.29|2127.29|0
1596207900000|2020-07-31 15:05:00|2128.59|2128.59|2127.16|2127.16|2129.1|2129.1|2127.09|2127.09|0
1596208200000|2020-07-31 15:10:00|2127.29|2127.29|2124.52|2124.52|2127.33|2127.33|2122.94|2122.94|0
1596208500000|2020-07-31 15:15:00|2124.55|2124.55|2125.86|2125.86|2126.67|2126.67|2124.07|2124.07|0
1596208800000|2020-07-31 15:20:00|2125.92|2125.92|2124.38|2124.38|2127.4|2127.4|2124.34|2124.34|0
1596209100000|2020-07-31 15:25:00|2124.25|2124.25|2124.61|2124.61|2126.41|2126.41|2123.27|2123.27|0
1596438900000|2020-08-03 07:15:00|2118.62|2118.62|2115.44|2115.44|2118.62|2118.62|2115.11|2115.11|0
1596439200000|2020-08-03 07:20:00|2115.49|2115.49|2115.08|2115.08|2117.65|2117.65|2114.5|2114.5|0
1596439500000|2020-08-03 07:25:00|2115.47|2115.47|2109.55|2109.55|2115.56|2115.56|2108.8|2108.8|0
1596439800000|2020-08-03 07:30:00|2109.33|2109.33|2113.52|2113.52|2113.67|2113.67|2108.31|2108.31|0
1596440100000|2020-08-03 07:35:00|2113.42|2113.42|2112.94|2112.94|2113.87|2113.87|2111.84|2111.84|0
1596440400000|2020-08-03 07:40:00|2113.07|2113.07|2109.16|2109.16|2113.07|2113.07|2108.81|2108.81|0
1596440700000|2020-08-03 07:45:00|2109.22|2109.22|2114.03|2114.03|2114.28|2114.28|2108.92|2108.92|0
1596441000000|2020-08-03 07:50:00|2114.09|2114.09|2119.01|2119.01|2119.37|2119.37|2114.03|2114.03|0
1596441300000|2020-08-03 07:55:00|2118.91|2118.91|2117.3|2117.3|2119.31|2119.31|2116.34|2116.34|0
1596441600000|2020-08-03 08:00:00|2117.42|2117.42|2121.41|2121.41|2121.66|2121.66|2116.61|2116.61|0
1596441900000|2020-08-03 08:05:00|2121.49|2121.49|2122.4|2122.4|2122.57|2122.57|2120.9|2120.9|0
1596442200000|2020-08-03 08:10:00|2122.45|2122.45|2119.99|2119.99|2123.54|2123.54|2119.81|2119.81|0
1596442500000|2020-08-03 08:15:00|2120.05|2120.05|2116.97|2116.97|2120.87|2120.87|2115.62|2115.62|0
1596442800000|2020-08-03 08:20:00|2117.2|2117.2|2117.95|2117.95|2118.41|2118.41|2116.71|2116.71|0
1596443100000|2020-08-03 08:25:00|2118.04|2118.04|2117.27|2117.27|2119|2119|2117.27|2117.27|0
1596443400000|2020-08-03 08:30:00|2117.32|2117.32|2113.56|2113.56|2117.83|2117.83|2113.42|2113.42|0
1596443700000|2020-08-03 08:35:00|2113.55|2113.55|2109.63|2109.63|2113.98|2113.98|2109.48|2109.48|0
1596444000000|2020-08-03 08:40:00|2109.41|2109.41|2111.05|2111.05|2111.05|2111.05|2109.15|2109.15|0
1596444300000|2020-08-03 08:45:00|2111.07|2111.07|2111.59|2111.59|2111.66|2111.66|2110.78|2110.78|0
1596444600000|2020-08-03 08:50:00|2111.64|2111.64|2112.84|2112.84|2113.78|2113.78|2111.64|2111.64|0
1596444900000|2020-08-03 08:55:00|2112.89|2112.89|2112.78|2112.78|2113.42|2113.42|2112.35|2112.35|0
1596445200000|2020-08-03 09:00:00|2113.02|2113.02|2114.65|2114.65|2114.65|2114.65|2112.81|2112.81|0
1596445500000|2020-08-03 09:05:00|2114.27|2114.27|2113.97|2113.97|2115.68|2115.68|2113.31|2113.31|0
1596445800000|2020-08-03 09:10:00|2113.88|2113.88|2113.9|2113.9|2115.13|2115.13|2113.84|2113.84|0
1596446100000|2020-08-03 09:15:00|2113.94|2113.94|2115.68|2115.68|2115.84|2115.84|2113.94|2113.94|0
1596446400000|2020-08-03 09:20:00|2115.79|2115.79|2119.27|2119.27|2119.27|2119.27|2115.76|2115.76|0
1596446700000|2020-08-03 09:25:00|2119.39|2119.39|2120.61|2120.61|2120.66|2120.66|2119.14|2119.14|0
1596447000000|2020-08-03 09:30:00|2120.54|2120.54|2123.25|2123.25|2123.25|2123.25|2120.25|2120.25|0
1596447300000|2020-08-03 09:35:00|2123.21|2123.21|2125.36|2125.36|2125.45|2125.45|2122.69|2122.69|0
1596447600000|2020-08-03 09:40:00|2125.24|2125.24|2124.58|2124.58|2125.24|2125.24|2124.16|2124.16|0
1596447900000|2020-08-03 09:45:00|2124.7|2124.7|2125.18|2125.18|2125.84|2125.84|2124.44|2124.44|0
1596448200000|2020-08-03 09:50:00|2125.43|2125.43|2126.65|2126.65|2126.8|2126.8|2125.1|2125.1|0
1596448500000|2020-08-03 09:55:00|2126.79|2126.79|2127.11|2127.11|2127.59|2127.59|2126.57|2126.57|0
1596448800000|2020-08-03 10:00:00|2127.01|2127.01|2125.86|2125.86|2127.04|2127.04|2125.22|2125.22|0
1596449100000|2020-08-03 10:05:00|2126|2126|2125.45|2125.45|2127.04|2127.04|2125.45|2125.45|0
1596449400000|2020-08-03 10:10:00|2125.56|2125.56|2127.15|2127.15|2127.68|2127.68|2125.56|2125.56|0
1596449700000|2020-08-03 10:15:00|2127.01|2127.01|2126.26|2126.26|2127.08|2127.08|2126.03|2126.03|0
1596450000000|2020-08-03 10:20:00|2126.35|2126.35|2131.44|2131.44|2131.95|2131.95|2126.35|2126.35|0
1596450300000|2020-08-03 10:25:00|2131.32|2131.32|2130.38|2130.38|2132.6|2132.6|2130.26|2130.26|0
1596450600000|2020-08-03 10:30:00|2130.5|2130.5|2128.83|2128.83|2130.97|2130.97|2128.65|2128.65|0
1596450900000|2020-08-03 10:35:00|2128.95|2128.95|2132.97|2132.97|2132.97|2132.97|2128.95|2128.95|0
1596451200000|2020-08-03 10:40:00|2132.85|2132.85|2135.69|2135.69|2136.91|2136.91|2132.76|2132.76|0
1596451500000|2020-08-03 10:45:00|2135.55|2135.55|2135.42|2135.42|2135.66|2135.66|2134.59|2134.59|0
1596451800000|2020-08-03 10:50:00|2135.54|2135.54|2139.56|2139.56|2139.82|2139.82|2135.54|2135.54|0
1596452100000|2020-08-03 10:55:00|2139.59|2139.59|2139.39|2139.39|2139.77|2139.77|2138.03|2138.03|0
1596452400000|2020-08-03 11:00:00|2139.41|2139.41|2137.54|2137.54|2139.41|2139.41|2136.89|2136.89|0
1596452700000|2020-08-03 11:05:00|2137.79|2137.79|2139.08|2139.08|2139.52|2139.52|2137.55|2137.55|0
1596453000000|2020-08-03 11:10:00|2139.21|2139.21|2141.18|2141.18|2141.18|2141.18|2138.93|2138.93|0
1596453300000|2020-08-03 11:15:00|2141.41|2141.41|2139.99|2139.99|2141.68|2141.68|2139.31|2139.31|0
1596453600000|2020-08-03 11:20:00|2139.91|2139.91|2140.38|2140.38|2141.69|2141.69|2139.85|2139.85|0
1596453900000|2020-08-03 11:25:00|2140.32|2140.32|2142.89|2142.89|2142.89|2142.89|2140.17|2140.17|0
1596454200000|2020-08-03 11:30:00|2143.02|2143.02|2146.82|2146.82|2146.82|2146.82|2142.57|2142.57|0
1596454500000|2020-08-03 11:35:00|2146.94|2146.94|2148.09|2148.09|2148.42|2148.42|2146.94|2146.94|0
1596454800000|2020-08-03 11:40:00|2148.41|2148.41|2148.55|2148.55|2149.67|2149.67|2148.08|2148.08|0
1596455100000|2020-08-03 11:45:00|2148.64|2148.64|2147.11|2147.11|2148.64|2148.64|2146.64|2146.64|0
1596455400000|2020-08-03 11:50:00|2147.19|2147.19|2148.13|2148.13|2148.13|2148.13|2147.13|2147.13|0
1596455700000|2020-08-03 11:55:00|2148.07|2148.07|2148.96|2148.96|2148.96|2148.96|2147.96|2147.96|0
1596456000000|2020-08-03 12:00:00|2148.87|2148.87|2149.85|2149.85|2150.44|2150.44|2148.79|2148.79|0
1596456300000|2020-08-03 12:05:00|2149.87|2149.87|2148.78|2148.78|2150.73|2150.73|2148.62|2148.62|0
1596456600000|2020-08-03 12:10:00|2148.64|2148.64|2145.54|2145.54|2148.64|2148.64|2145.54|2145.54|0
1596456900000|2020-08-03 12:15:00|2145.63|2145.63|2145.06|2145.06|2145.94|2145.94|2144.44|2144.44|0
1596457200000|2020-08-03 12:20:00|2145.02|2145.02|2143.11|2143.11|2145.71|2145.71|2142.9|2142.9|0
1596457500000|2020-08-03 12:25:00|2143.23|2143.23|2143.94|2143.94|2144.13|2144.13|2143.06|2143.06|0
1596457800000|2020-08-03 12:30:00|2144.01|2144.01|2145.71|2145.71|2146.88|2146.88|2143.73|2143.73|0
1596458100000|2020-08-03 12:35:00|2145.67|2145.67|2145.61|2145.61|2145.9|2145.9|2144.81|2144.81|0
1596458400000|2020-08-03 12:40:00|2145.57|2145.57|2145.45|2145.45|2146.14|2146.14|2145.34|2145.34|0
1596458700000|2020-08-03 12:45:00|2145.36|2145.36|2146.9|2146.9|2146.95|2146.95|2145.15|2145.15|0
1596459000000|2020-08-03 12:50:00|2147|2147|2149.04|2149.04|2149.43|2149.43|2146.72|2146.72|0
1596459300000|2020-08-03 12:55:00|2149.06|2149.06|2148.52|2148.52|2149.69|2149.69|2148.29|2148.29|0
1596459600000|2020-08-03 13:00:00|2148.56|2148.56|2148.53|2148.53|2150.52|2150.52|2148.53|2148.53|0
1596459900000|2020-08-03 13:05:00|2148.41|2148.41|2146.95|2146.95|2148.79|2148.79|2146.95|2146.95|0
1596460200000|2020-08-03 13:10:00|2146.96|2146.96|2146.82|2146.82|2147.97|2147.97|2146.33|2146.33|0
1596460500000|2020-08-03 13:15:00|2146.85|2146.85|2147.64|2147.64|2147.64|2147.64|2146.72|2146.72|0
1596460800000|2020-08-03 13:20:00|2147.6|2147.6|2146.49|2146.49|2148.26|2148.26|2145.6|2145.6|0
1596461100000|2020-08-03 13:25:00|2146.47|2146.47|2145.45|2145.45|2146.47|2146.47|2145.12|2145.12|0
1596461400000|2020-08-03 13:30:00|2145.56|2145.56|2145.01|2145.01|2146.33|2146.33|2143.95|2143.95|0
1596461700000|2020-08-03 13:35:00|2144.66|2144.66|2146.86|2146.86|2146.88|2146.88|2143.86|2143.86|0
1596462000000|2020-08-03 13:40:00|2146.99|2146.99|2150.5|2150.5|2150.5|2150.5|2146.12|2146.12|0
1596462300000|2020-08-03 13:45:00|2150.63|2150.63|2152.27|2152.27|2152.56|2152.56|2150.63|2150.63|0
1596462600000|2020-08-03 13:50:00|2152.32|2152.32|2155.76|2155.76|2155.79|2155.79|2152.32|2152.32|0
1596462900000|2020-08-03 13:55:00|2155.88|2155.88|2157.44|2157.44|2158.01|2158.01|2155.88|2155.88|0
1596463200000|2020-08-03 14:00:00|2157.41|2157.41|2160.64|2160.64|2162.21|2162.21|2157.41|2157.41|0
1596463500000|2020-08-03 14:05:00|2160.51|2160.51|2162.12|2162.12|2162.12|2162.12|2160.37|2160.37|0
1596463800000|2020-08-03 14:10:00|2162.25|2162.25|2163.99|2163.99|2165.33|2165.33|2162.16|2162.16|0
1596464100000|2020-08-03 14:15:00|2164.34|2164.34|2159.93|2159.93|2164.52|2164.52|2159.93|2159.93|0
1596464400000|2020-08-03 14:20:00|2160.29|2160.29|2161.46|2161.46|2161.46|2161.46|2159.69|2159.69|0
1596464700000|2020-08-03 14:25:00|2161.32|2161.32|2163.76|2163.76|2164.01|2164.01|2160.87|2160.87|0
1596465000000|2020-08-03 14:30:00|2163.85|2163.85|2165.66|2165.66|2165.75|2165.75|2163.83|2163.83|0
1596465300000|2020-08-03 14:35:00|2165.77|2165.77|2164.12|2164.12|2166.13|2166.13|2163.88|2163.88|0
1596465600000|2020-08-03 14:40:00|2164.02|2164.02|2161.54|2161.54|2164.92|2164.92|2161.09|2161.09|0
1596465900000|2020-08-03 14:45:00|2161.48|2161.48|2158.96|2158.96|2162.16|2162.16|2158.71|2158.71|0
1596466200000|2020-08-03 14:50:00|2158.71|2158.71|2158.05|2158.05|2159.01|2159.01|2157.6|2157.6|0
1596466500000|2020-08-03 14:55:00|2158.01|2158.01|2158.84|2158.84|2159.35|2159.35|2157.61|2157.61|0
1596466800000|2020-08-03 15:00:00|2158.87|2158.87|2162.17|2162.17|2162.17|2162.17|2158.87|2158.87|0
1596467100000|2020-08-03 15:05:00|2162.41|2162.41|2164.06|2164.06|2164.38|2164.38|2162.41|2162.41|0
1596467400000|2020-08-03 15:10:00|2164.08|2164.08|2164.57|2164.57|2165.28|2165.28|2163.96|2163.96|0
1596467700000|2020-08-03 15:15:00|2164.7|2164.7|2165.14|2165.14|2165.17|2165.17|2162.81|2162.81|0
1596468000000|2020-08-03 15:20:00|2165.16|2165.16|2164.74|2164.74|2166.03|2166.03|2164.42|2164.42|0
1596468300000|2020-08-03 15:25:00|2164.61|2164.61|2166.7|2166.7|2166.7|2166.7|2164.2|2164.2|0
1596525300000|2020-08-04 07:15:00|2163.6|2163.6|2164.23|2164.23|2165.19|2165.19|2163.05|2163.05|0
1596525600000|2020-08-04 07:20:00|2164.25|2164.25|2153.79|2153.79|2164.32|2164.32|2151|2151|0
1596525900000|2020-08-04 07:25:00|2153.88|2153.88|2154.23|2154.23|2155.16|2155.16|2151.68|2151.68|0
1596526200000|2020-08-04 07:30:00|2154.49|2154.49|2157.58|2157.58|2157.6|2157.6|2154.21|2154.21|0
1596526500000|2020-08-04 07:35:00|2157.81|2157.81|2155.32|2155.32|2160.13|2160.13|2155.32|2155.32|0
1596526800000|2020-08-04 07:40:00|2155.43|2155.43|2154.25|2154.25|2156.81|2156.81|2152.9|2152.9|0
1596527100000|2020-08-04 07:45:00|2154.17|2154.17|2150.06|2150.06|2155.77|2155.77|2149.73|2149.73|0
1596527400000|2020-08-04 07:50:00|2149.93|2149.93|2143.68|2143.68|2149.93|2149.93|2143.51|2143.51|0
1596527700000|2020-08-04 07:55:00|2143.43|2143.43|2144.57|2144.57|2145.62|2145.62|2142.59|2142.59|0
1596528000000|2020-08-04 08:00:00|2144.47|2144.47|2147.77|2147.77|2148.18|2148.18|2143.7|2143.7|0
1596528300000|2020-08-04 08:05:00|2147.73|2147.73|2148.75|2148.75|2148.85|2148.85|2145.13|2145.13|0
1596528600000|2020-08-04 08:10:00|2148.88|2148.88|2153.36|2153.36|2153.36|2153.36|2148.88|2148.88|0
1596528900000|2020-08-04 08:15:00|2153.42|2153.42|2154.54|2154.54|2154.89|2154.89|2153.13|2153.13|0
1596529200000|2020-08-04 08:20:00|2154.18|2154.18|2153.87|2153.87|2154.87|2154.87|2153.38|2153.38|0
1596529500000|2020-08-04 08:25:00|2154.06|2154.06|2157.4|2157.4|2157.46|2157.46|2154.06|2154.06|0
1596529800000|2020-08-04 08:30:00|2157.21|2157.21|2155.53|2155.53|2157.62|2157.62|2154.84|2154.84|0
1596530100000|2020-08-04 08:35:00|2155.62|2155.62|2151.83|2151.83|2155.62|2155.62|2151.43|2151.43|0
1596530400000|2020-08-04 08:40:00|2151.8|2151.8|2153.02|2153.02|2153.76|2153.76|2151.09|2151.09|0
1596530700000|2020-08-04 08:45:00|2153.07|2153.07|2154.57|2154.57|2155.05|2155.05|2153.07|2153.07|0
1596531000000|2020-08-04 08:50:00|2154.51|2154.51|2156.53|2156.53|2156.59|2156.59|2153.78|2153.78|0
1596531300000|2020-08-04 08:55:00|2156.29|2156.29|2155.91|2155.91|2156.29|2156.29|2154.18|2154.18|0
1596531600000|2020-08-04 09:00:00|2155.74|2155.74|2157.07|2157.07|2157.12|2157.12|2155.25|2155.25|0
1596531900000|2020-08-04 09:05:00|2156.94|2156.94|2159.19|2159.19|2159.61|2159.61|2156.83|2156.83|0
1596532200000|2020-08-04 09:10:00|2159.01|2159.01|2158.64|2158.64|2159.83|2159.83|2158.18|2158.18|0
1596532500000|2020-08-04 09:15:00|2158.51|2158.51|2157.99|2157.99|2159.67|2159.67|2157.62|2157.62|0
1596532800000|2020-08-04 09:20:00|2157.86|2157.86|2158.24|2158.24|2158.8|2158.8|2157.63|2157.63|0
1596533100000|2020-08-04 09:25:00|2158.11|2158.11|2157.34|2157.34|2158.64|2158.64|2157.01|2157.01|0
1596533400000|2020-08-04 09:30:00|2157.17|2157.17|2160.83|2160.83|2161.09|2161.09|2156.93|2156.93|0
1596533700000|2020-08-04 09:35:00|2160.77|2160.77|2156.06|2156.06|2160.87|2160.87|2155.85|2155.85|0
1596534000000|2020-08-04 09:40:00|2156.15|2156.15|2157.98|2157.98|2157.98|2157.98|2155.62|2155.62|0
1596534300000|2020-08-04 09:45:00|2157.85|2157.85|2160.21|2160.21|2161.31|2161.31|2157.85|2157.85|0
1596534600000|2020-08-04 09:50:00|2160.47|2160.47|2162.1|2162.1|2162.56|2162.56|2159.91|2159.91|0
1596534900000|2020-08-04 09:55:00|2162.09|2162.09|2161.45|2161.45|2162.16|2162.16|2160.77|2160.77|0
1596535200000|2020-08-04 10:00:00|2161.57|2161.57|2160.84|2160.84|2162.25|2162.25|2160.72|2160.72|0
1596535500000|2020-08-04 10:05:00|2160.72|2160.72|2159.4|2159.4|2161.36|2161.36|2159.4|2159.4|0
1596535800000|2020-08-04 10:10:00|2159.53|2159.53|2157.31|2157.31|2160.04|2160.04|2157.31|2157.31|0
1596536100000|2020-08-04 10:15:00|2157.19|2157.19|2158.65|2158.65|2158.65|2158.65|2155.24|2155.24|0
1596536400000|2020-08-04 10:20:00|2158.76|2158.76|2159.36|2159.36|2159.42|2159.42|2158.63|2158.63|0
1596536700000|2020-08-04 10:25:00|2159.27|2159.27|2156.66|2156.66|2159.27|2159.27|2156.25|2156.25|0
1596537000000|2020-08-04 10:30:00|2156.7|2156.7|2154.6|2154.6|2157.04|2157.04|2154.37|2154.37|0
1596537300000|2020-08-04 10:35:00|2154.69|2154.69|2153.86|2153.86|2155.49|2155.49|2153.74|2153.74|0
1596537600000|2020-08-04 10:40:00|2153.84|2153.84|2153.99|2153.99|2154.21|2154.21|2153.68|2153.68|0
1596537900000|2020-08-04 10:45:00|2154.04|2154.04|2156.72|2156.72|2157.02|2157.02|2153.92|2153.92|0
1596538200000|2020-08-04 10:50:00|2156.84|2156.84|2159.83|2159.83|2160.21|2160.21|2156.84|2156.84|0
1596538500000|2020-08-04 10:55:00|2159.73|2159.73|2160.5|2160.5|2160.61|2160.61|2159.47|2159.47|0
1596538800000|2020-08-04 11:00:00|2160.3|2160.3|2159.46|2159.46|2160.65|2160.65|2157.77|2157.77|0
1596539100000|2020-08-04 11:05:00|2159.49|2159.49|2161.93|2161.93|2162.22|2162.22|2159.17|2159.17|0
1596539400000|2020-08-04 11:10:00|2162.06|2162.06|2162.11|2162.11|2163.09|2163.09|2161.62|2161.62|0
1596539700000|2020-08-04 11:15:00|2162.09|2162.09|2158.23|2158.23|2162.09|2162.09|2158.23|2158.23|0
1596540000000|2020-08-04 11:20:00|2158.33|2158.33|2159.47|2159.47|2159.53|2159.53|2158.33|2158.33|0
1596540300000|2020-08-04 11:25:00|2159.49|2159.49|2159.77|2159.77|2159.93|2159.93|2159.17|2159.17|0
1596540600000|2020-08-04 11:30:00|2159.85|2159.85|2156.6|2156.6|2159.85|2159.85|2155.69|2155.69|0
1596540900000|2020-08-04 11:35:00|2156.63|2156.63|2153.9|2153.9|2156.63|2156.63|2153.8|2153.8|0
1596541200000|2020-08-04 11:40:00|2153.94|2153.94|2155.75|2155.75|2155.9|2155.9|2153.9|2153.9|0
1596541500000|2020-08-04 11:45:00|2155.72|2155.72|2156.71|2156.71|2157.2|2157.2|2155.69|2155.69|0
1596541800000|2020-08-04 11:50:00|2156.59|2156.59|2157.13|2157.13|2157.13|2157.13|2155.31|2155.31|0
1596542100000|2020-08-04 11:55:00|2157.18|2157.18|2160.02|2160.02|2160.08|2160.08|2157.18|2157.18|0
1596542400000|2020-08-04 12:00:00|2160.06|2160.06|2160.69|2160.69|2161.17|2161.17|2159.53|2159.53|0
1596542700000|2020-08-04 12:05:00|2160.76|2160.76|2163.2|2163.2|2163.2|2163.2|2160.58|2160.58|0
1596543000000|2020-08-04 12:10:00|2162.78|2162.78|2164.3|2164.3|2164.3|2164.3|2162.78|2162.78|0
1596543300000|2020-08-04 12:15:00|2164.24|2164.24|2163.84|2163.84|2164.24|2164.24|2162.89|2162.89|0
1596543600000|2020-08-04 12:20:00|2163.8|2163.8|2164.02|2164.02|2164.12|2164.12|2162.91|2162.91|0
1596543900000|2020-08-04 12:25:00|2164.05|2164.05|2163.68|2163.68|2164.48|2164.48|2163.68|2163.68|0
1596544200000|2020-08-04 12:30:00|2163.64|2163.64|2164.03|2164.03|2164.61|2164.61|2162.56|2162.56|0
1596544500000|2020-08-04 12:35:00|2163.93|2163.93|2162.97|2162.97|2164.17|2164.17|2162.73|2162.73|0
1596544800000|2020-08-04 12:40:00|2162.93|2162.93|2163.53|2163.53|2164.03|2164.03|2162.87|2162.87|0
1596545100000|2020-08-04 12:45:00|2163.66|2163.66|2163.65|2163.65|2163.83|2163.83|2163.19|2163.19|0
1596545400000|2020-08-04 12:50:00|2163.75|2163.75|2159.93|2159.93|2164.24|2164.24|2159.69|2159.69|0
1596545700000|2020-08-04 12:55:00|2160.05|2160.05|2162.22|2162.22|2162.59|2162.59|2160.01|2160.01|0
1596546000000|2020-08-04 13:00:00|2161.97|2161.97|2162.52|2162.52|2162.72|2162.72|2161.64|2161.64|0
1596546300000|2020-08-04 13:05:00|2161.93|2161.93|2160.67|2160.67|2161.93|2161.93|2160.64|2160.64|0
1596546600000|2020-08-04 13:10:00|2160.63|2160.63|2160.81|2160.81|2161.32|2161.32|2159.82|2159.82|0
1596546900000|2020-08-04 13:15:00|2160.85|2160.85|2159.62|2159.62|2161.17|2161.17|2159.62|2159.62|0
1596547200000|2020-08-04 13:20:00|2159.59|2159.59|2158|2158|2159.59|2159.59|2158|2158|0
1596547500000|2020-08-04 13:25:00|2157.95|2157.95|2158.44|2158.44|2159.61|2159.61|2157.95|2157.95|0
1596547800000|2020-08-04 13:30:00|2158.5|2158.5|2161.6|2161.6|2161.69|2161.69|2158.41|2158.41|0
1596548100000|2020-08-04 13:35:00|2161.52|2161.52|2158.69|2158.69|2161.52|2161.52|2158.24|2158.24|0
1596548400000|2020-08-04 13:40:00|2158.77|2158.77|2160.82|2160.82|2160.82|2160.82|2158.53|2158.53|0
1596548700000|2020-08-04 13:45:00|2160.69|2160.69|2163.63|2163.63|2163.76|2163.76|2160.65|2160.65|0
1596549000000|2020-08-04 13:50:00|2163.67|2163.67|2163.09|2163.09|2165.03|2165.03|2162.91|2162.91|0
1596549300000|2020-08-04 13:55:00|2163.22|2163.22|2160.66|2160.66|2163.26|2163.26|2160.66|2160.66|0
1596549600000|2020-08-04 14:00:00|2160.62|2160.62|2161.94|2161.94|2163.02|2163.02|2159.73|2159.73|0
1596549900000|2020-08-04 14:05:00|2161.81|2161.81|2165.9|2165.9|2165.94|2165.94|2161.58|2161.58|0
1596550200000|2020-08-04 14:10:00|2165.82|2165.82|2164.92|2164.92|2165.82|2165.82|2164.24|2164.24|0
1596550500000|2020-08-04 14:15:00|2164.78|2164.78|2164.58|2164.58|2164.78|2164.78|2164.17|2164.17|0
1596550800000|2020-08-04 14:20:00|2164.69|2164.69|2165.6|2165.6|2166.03|2166.03|2164.45|2164.45|0
1596551100000|2020-08-04 14:25:00|2165.69|2165.69|2165.25|2165.25|2166.35|2166.35|2164.87|2164.87|0
1596551400000|2020-08-04 14:30:00|2165.34|2165.34|2162.47|2162.47|2165.53|2165.53|2162.47|2162.47|0
1596551700000|2020-08-04 14:35:00|2162.42|2162.42|2163.87|2163.87|2164.25|2164.25|2162.24|2162.24|0
1596552000000|2020-08-04 14:40:00|2163.92|2163.92|2164.4|2164.4|2164.75|2164.75|2163.26|2163.26|0
1596552300000|2020-08-04 14:45:00|2164.49|2164.49|2164.71|2164.71|2164.84|2164.84|2163.6|2163.6|0
1596552600000|2020-08-04 14:50:00|2164.77|2164.77|2166.01|2166.01|2166.62|2166.62|2164.77|2164.77|0
1596552900000|2020-08-04 14:55:00|2165.88|2165.88|2166.6|2166.6|2166.97|2166.97|2165.34|2165.34|0
1596553200000|2020-08-04 15:00:00|2166.85|2166.85|2168.2|2168.2|2168.22|2168.22|2166.67|2166.67|0
1596553500000|2020-08-04 15:05:00|2168.16|2168.16|2166.36|2166.36|2168.2|2168.2|2165.84|2165.84|0
1596553800000|2020-08-04 15:10:00|2166.4|2166.4|2166.67|2166.67|2167.93|2167.93|2166.4|2166.4|0
1596554100000|2020-08-04 15:15:00|2166.56|2166.56|2166.8|2166.8|2167.04|2167.04|2165.7|2165.7|0
1596554400000|2020-08-04 15:20:00|2166.93|2166.93|2164.32|2164.32|2167.19|2167.19|2164.2|2164.2|0
1596554700000|2020-08-04 15:25:00|2164.18|2164.18|2163.59|2163.59|2166.03|2166.03|2163.28|2163.28|0
1596611700000|2020-08-05 07:15:00|2191.88|2191.88|2192.66|2192.66|2193.82|2193.82|2190.42|2190.42|0
1596612000000|2020-08-05 07:20:00|2192.71|2192.71|2196.44|2196.44|2196.7|2196.7|2192.71|2192.71|0
1596612300000|2020-08-05 07:25:00|2196.31|2196.31|2194.06|2194.06|2196.43|2196.43|2193.22|2193.22|0
1596612600000|2020-08-05 07:30:00|2193.75|2193.75|2200.57|2200.57|2200.57|2200.57|2193.44|2193.44|0
1596612900000|2020-08-05 07:35:00|2200.76|2200.76|2201.98|2201.98|2202.12|2202.12|2199.93|2199.93|0
1596613200000|2020-08-05 07:40:00|2202.08|2202.08|2200.77|2200.77|2202.31|2202.31|2200.51|2200.51|0
1596613500000|2020-08-05 07:45:00|2200.81|2200.81|2202.45|2202.45|2202.45|2202.45|2199.6|2199.6|0
1596613800000|2020-08-05 07:50:00|2202.59|2202.59|2205.22|2205.22|2205.22|2205.22|2202.27|2202.27|0
1596614100000|2020-08-05 07:55:00|2205.17|2205.17|2206.27|2206.27|2206.47|2206.47|2204.59|2204.59|0
1596614400000|2020-08-05 08:00:00|2206.4|2206.4|2203.71|2203.71|2206.4|2206.4|2202.93|2202.93|0
1596614700000|2020-08-05 08:05:00|2203.82|2203.82|2205.34|2205.34|2205.72|2205.72|2203.82|2203.82|0
1596615000000|2020-08-05 08:10:00|2205.53|2205.53|2206.3|2206.3|2207.17|2207.17|2205.53|2205.53|0
1596615300000|2020-08-05 08:15:00|2206.4|2206.4|2202.73|2202.73|2206.65|2206.65|2202.73|2202.73|0
1596615600000|2020-08-05 08:20:00|2202.61|2202.61|2198.2|2198.2|2203.17|2203.17|2198.2|2198.2|0
1596615900000|2020-08-05 08:25:00|2198.15|2198.15|2198.74|2198.74|2199.27|2199.27|2198.1|2198.1|0
1596616200000|2020-08-05 08:30:00|2198.64|2198.64|2196.94|2196.94|2198.94|2198.94|2195.85|2195.85|0
1596616500000|2020-08-05 08:35:00|2197.2|2197.2|2199.28|2199.28|2199.28|2199.28|2196.56|2196.56|0
1596616800000|2020-08-05 08:40:00|2199.4|2199.4|2203.9|2203.9|2203.9|2203.9|2199.4|2199.4|0
1596617100000|2020-08-05 08:45:00|2203.97|2203.97|2209.86|2209.86|2210.53|2210.53|2203.97|2203.97|0
1596617400000|2020-08-05 08:50:00|2209.75|2209.75|2207.28|2207.28|2209.75|2209.75|2207.07|2207.07|0
1596617700000|2020-08-05 08:55:00|2207.26|2207.26|2207.42|2207.42|2208.52|2208.52|2207.04|2207.04|0
1596618000000|2020-08-05 09:00:00|2207.51|2207.51|2208.67|2208.67|2209.13|2209.13|2207.26|2207.26|0
1596618300000|2020-08-05 09:05:00|2208.9|2208.9|2206.25|2206.25|2209.12|2209.12|2206.21|2206.21|0
1596618600000|2020-08-05 09:10:00|2206.23|2206.23|2204.36|2204.36|2206.23|2206.23|2203.36|2203.36|0
1596618900000|2020-08-05 09:15:00|2204.49|2204.49|2206.69|2206.69|2207.35|2207.35|2204.21|2204.21|0
1596619200000|2020-08-05 09:20:00|2206.75|2206.75|2208.85|2208.85|2208.85|2208.85|2206.2|2206.2|0
1596619500000|2020-08-05 09:25:00|2208.88|2208.88|2211.27|2211.27|2211.79|2211.79|2208.88|2208.88|0
1596619800000|2020-08-05 09:30:00|2211.33|2211.33|2209.42|2209.42|2211.93|2211.93|2209.42|2209.42|0
1596620100000|2020-08-05 09:35:00|2209.46|2209.46|2211.03|2211.03|2211.03|2211.03|2209.46|2209.46|0
1596620400000|2020-08-05 09:40:00|2211.13|2211.13|2211.12|2211.12|2211.87|2211.87|2210.71|2210.71|0
1596620700000|2020-08-05 09:45:00|2211.16|2211.16|2211.44|2211.44|2211.85|2211.85|2210.28|2210.28|0
1596621000000|2020-08-05 09:50:00|2211.55|2211.55|2209.92|2209.92|2212.54|2212.54|2209.92|2209.92|0
1596621300000|2020-08-05 09:55:00|2209.81|2209.81|2209.51|2209.51|2210.22|2210.22|2209.39|2209.39|0
1596621600000|2020-08-05 10:00:00|2209.4|2209.4|2208.66|2208.66|2209.96|2209.96|2208.66|2208.66|0
1596621900000|2020-08-05 10:05:00|2208.56|2208.56|2205.49|2205.49|2208.56|2208.56|2205.44|2205.44|0
1596622200000|2020-08-05 10:10:00|2205.56|2205.56|2204.5|2204.5|2206.51|2206.51|2204.39|2204.39|0
1596622500000|2020-08-05 10:15:00|2204.55|2204.55|2207.12|2207.12|2207.92|2207.92|2204.55|2204.55|0
1596622800000|2020-08-05 10:20:00|2207.21|2207.21|2206.64|2206.64|2207.21|2207.21|2206.02|2206.02|0
1596623100000|2020-08-05 10:25:00|2206.43|2206.43|2204.17|2204.17|2206.53|2206.53|2204.17|2204.17|0
1596623400000|2020-08-05 10:30:00|2204.23|2204.23|2205.62|2205.62|2205.79|2205.79|2204.12|2204.12|0
1596623700000|2020-08-05 10:35:00|2205.72|2205.72|2204.74|2204.74|2205.72|2205.72|2204.5|2204.5|0
1596624000000|2020-08-05 10:40:00|2204.7|2204.7|2204.74|2204.74|2206.33|2206.33|2204.5|2204.5|0
1596624300000|2020-08-05 10:45:00|2204.66|2204.66|2202.15|2202.15|2204.66|2204.66|2202.15|2202.15|0
1596624600000|2020-08-05 10:50:00|2202.02|2202.02|2201.72|2201.72|2202.29|2202.29|2200.8|2200.8|0
1596624900000|2020-08-05 10:55:00|2201.81|2201.81|2205.84|2205.84|2205.95|2205.95|2201.72|2201.72|0
1596625200000|2020-08-05 11:00:00|2205.23|2205.23|2201.68|2201.68|2205.23|2205.23|2201.26|2201.26|0
1596625500000|2020-08-05 11:05:00|2201.62|2201.62|2201.94|2201.94|2202.42|2202.42|2201.02|2201.02|0
1596625800000|2020-08-05 11:10:00|2202.02|2202.02|2200.34|2200.34|2202.11|2202.11|2200.3|2200.3|0
1596626100000|2020-08-05 11:15:00|2200.25|2200.25|2200.68|2200.68|2200.68|2200.68|2199.52|2199.52|0
1596626400000|2020-08-05 11:20:00|2200.78|2200.78|2201.5|2201.5|2201.99|2201.99|2200.78|2200.78|0
1596626700000|2020-08-05 11:25:00|2201.45|2201.45|2199.88|2199.88|2201.45|2201.45|2199.24|2199.24|0
1596627000000|2020-08-05 11:30:00|2200.09|2200.09|2201.44|2201.44|2201.44|2201.44|2199.8|2199.8|0
1596627300000|2020-08-05 11:35:00|2201.48|2201.48|2203.44|2203.44|2203.44|2203.44|2201.4|2201.4|0
1596627600000|2020-08-05 11:40:00|2203.31|2203.31|2204.73|2204.73|2205.07|2205.07|2202.85|2202.85|0
1596627900000|2020-08-05 11:45:00|2204.62|2204.62|2202.39|2202.39|2204.62|2204.62|2201.79|2201.79|0
1596628200000|2020-08-05 11:50:00|2202.48|2202.48|2203.61|2203.61|2203.76|2203.76|2201.92|2201.92|0
1596628500000|2020-08-05 11:55:00|2203.7|2203.7|2204.96|2204.96|2204.96|2204.96|2202.97|2202.97|0
1596628800000|2020-08-05 12:00:00|2205.02|2205.02|2203.93|2203.93|2206.13|2206.13|2203.6|2203.6|0
1596629100000|2020-08-05 12:05:00|2203.9|2203.9|2204.47|2204.47|2205.06|2205.06|2203.24|2203.24|0
1596629400000|2020-08-05 12:10:00|2204.35|2204.35|2204.88|2204.88|2205.27|2205.27|2204.35|2204.35|0
1596629700000|2020-08-05 12:15:00|2205|2205|2202.71|2202.71|2205.22|2205.22|2201.92|2201.92|0
1596630000000|2020-08-05 12:20:00|2202.94|2202.94|2203.57|2203.57|2203.8|2203.8|2202.46|2202.46|0
1596630300000|2020-08-05 12:25:00|2203.61|2203.61|2201.86|2201.86|2203.61|2203.61|2201.35|2201.35|0
1596630600000|2020-08-05 12:30:00|2201.78|2201.78|2200.29|2200.29|2202.64|2202.64|2200.23|2200.23|0
1596630900000|2020-08-05 12:35:00|2200.42|2200.42|2201.95|2201.95|2201.95|2201.95|2200.07|2200.07|0
1596631200000|2020-08-05 12:40:00|2201.89|2201.89|2202.21|2202.21|2202.47|2202.47|2201.87|2201.87|0
1596631500000|2020-08-05 12:45:00|2202.34|2202.34|2200.7|2200.7|2202.34|2202.34|2199.06|2199.06|0
1596631800000|2020-08-05 12:50:00|2200.81|2200.81|2199.76|2199.76|2201.13|2201.13|2199.44|2199.44|0
1596632100000|2020-08-05 12:55:00|2199.83|2199.83|2199.34|2199.34|2199.87|2199.87|2198.73|2198.73|0
1596632400000|2020-08-05 13:00:00|2199.36|2199.36|2199.92|2199.92|2200.27|2200.27|2198.52|2198.52|0
1596632700000|2020-08-05 13:05:00|2199.87|2199.87|2199.24|2199.24|2200.26|2200.26|2199.24|2199.24|0
1596633000000|2020-08-05 13:10:00|2199.19|2199.19|2199.54|2199.54|2200.03|2200.03|2199.17|2199.17|0
1596633300000|2020-08-05 13:15:00|2199.64|2199.64|2198.66|2198.66|2200.07|2200.07|2198.3|2198.3|0
1596633600000|2020-08-05 13:20:00|2198.76|2198.76|2199.76|2199.76|2200.61|2200.61|2198.74|2198.74|0
1596633900000|2020-08-05 13:25:00|2199.71|2199.71|2198.86|2198.86|2199.76|2199.76|2198.85|2198.85|0
1596634200000|2020-08-05 13:30:00|2198.62|2198.62|2199.7|2199.7|2200.42|2200.42|2198.29|2198.29|0
1596634500000|2020-08-05 13:35:00|2199.8|2199.8|2198.22|2198.22|2200.44|2200.44|2197.93|2197.93|0
1596634800000|2020-08-05 13:40:00|2198.26|2198.26|2197.95|2197.95|2198.63|2198.63|2197.16|2197.16|0
1596635100000|2020-08-05 13:45:00|2197.83|2197.83|2195.24|2195.24|2198.07|2198.07|2195.07|2195.07|0
1596635400000|2020-08-05 13:50:00|2195.14|2195.14|2198.83|2198.83|2198.83|2198.83|2194.76|2194.76|0
1596635700000|2020-08-05 13:55:00|2198.91|2198.91|2201.47|2201.47|2201.97|2201.97|2198.47|2198.47|0
1596636000000|2020-08-05 14:00:00|2202.08|2202.08|2205.52|2205.52|2206.39|2206.39|2202.08|2202.08|0
1596636300000|2020-08-05 14:05:00|2205.58|2205.58|2205.92|2205.92|2206.1|2206.1|2205.14|2205.14|0
1596636600000|2020-08-05 14:10:00|2206.03|2206.03|2203.56|2203.56|2206.03|2206.03|2203.56|2203.56|0
1596636900000|2020-08-05 14:15:00|2203.69|2203.69|2203.95|2203.95|2203.98|2203.98|2202.36|2202.36|0
1596637200000|2020-08-05 14:20:00|2204.08|2204.08|2205.21|2205.21|2205.33|2205.33|2204.02|2204.02|0
1596637500000|2020-08-05 14:25:00|2205.3|2205.3|2205.15|2205.15|2206.22|2206.22|2204.9|2204.9|0
1596637800000|2020-08-05 14:30:00|2205.05|2205.05|2204.64|2204.64|2205.05|2205.05|2204.02|2204.02|0
1596638100000|2020-08-05 14:35:00|2204.5|2204.5|2204.55|2204.55|2205.97|2205.97|2204.13|2204.13|0
1596638400000|2020-08-05 14:40:00|2204.67|2204.67|2205.84|2205.84|2205.84|2205.84|2204.35|2204.35|0
1596638700000|2020-08-05 14:45:00|2205.95|2205.95|2207.48|2207.48|2207.92|2207.92|2205.95|2205.95|0
1596639000000|2020-08-05 14:50:00|2207.53|2207.53|2206.76|2206.76|2208.05|2208.05|2206.21|2206.21|0
1596639300000|2020-08-05 14:55:00|2206.89|2206.89|2208.61|2208.61|2209.28|2209.28|2206.25|2206.25|0
1596639600000|2020-08-05 15:00:00|2208.56|2208.56|2211.75|2211.75|2212.14|2212.14|2208.56|2208.56|0
1596639900000|2020-08-05 15:05:00|2211.5|2211.5|2212.11|2212.11|2212.91|2212.91|2210.65|2210.65|0
1596640200000|2020-08-05 15:10:00|2212.07|2212.07|2214.31|2214.31|2214.97|2214.97|2211.98|2211.98|0
1596640500000|2020-08-05 15:15:00|2214.37|2214.37|2213.32|2213.32|2214.43|2214.43|2213.32|2213.32|0
1596640800000|2020-08-05 15:20:00|2213.28|2213.28|2211.68|2211.68|2214.24|2214.24|2211.37|2211.37|0
1596641100000|2020-08-05 15:25:00|2211.73|2211.73|2213.03|2213.03|2213.91|2213.91|2211.48|2211.48|0
1596698100000|2020-08-06 07:15:00|2199.29|2199.29|2209.24|2209.24|2209.24|2209.24|2199.12|2199.12|0
1596698400000|2020-08-06 07:20:00|2209.11|2209.11|2207.38|2207.38|2211.08|2211.08|2206.85|2206.85|0
1596698700000|2020-08-06 07:25:00|2207.42|2207.42|2204.45|2204.45|2207.42|2207.42|2204.31|2204.31|0
1596699000000|2020-08-06 07:30:00|2204.54|2204.54|2206.21|2206.21|2208.47|2208.47|2204.14|2204.14|0
1596699300000|2020-08-06 07:35:00|2206.24|2206.24|2204.27|2204.27|2206.5|2206.5|2202.83|2202.83|0
1596699600000|2020-08-06 07:40:00|2204.02|2204.02|2202.94|2202.94|2205.05|2205.05|2202.94|2202.94|0
1596699900000|2020-08-06 07:45:00|2203.05|2203.05|2206.1|2206.1|2206.81|2206.81|2202.85|2202.85|0
1596700200000|2020-08-06 07:50:00|2205.84|2205.84|2204.8|2204.8|2205.84|2205.84|2203.09|2203.09|0
1596700500000|2020-08-06 07:55:00|2204.93|2204.93|2201.48|2201.48|2205.67|2205.67|2201.48|2201.48|0
1596700800000|2020-08-06 08:00:00|2201.43|2201.43|2196.62|2196.62|2201.43|2201.43|2196.62|2196.62|0
1596701100000|2020-08-06 08:05:00|2196.71|2196.71|2196.43|2196.43|2198|2198|2196.22|2196.22|0
1596701400000|2020-08-06 08:10:00|2196.33|2196.33|2196.73|2196.73|2197.19|2197.19|2194.56|2194.56|0
1596701700000|2020-08-06 08:15:00|2196.49|2196.49|2200.35|2200.35|2200.35|2200.35|2194.63|2194.63|0
1596702000000|2020-08-06 08:20:00|2200.47|2200.47|2201.69|2201.69|2201.7|2201.7|2199.89|2199.89|0
1596702300000|2020-08-06 08:25:00|2200.98|2200.98|2201.95|2201.95|2201.95|2201.95|2199.43|2199.43|0
1596702600000|2020-08-06 08:30:00|2201.78|2201.78|2199.19|2199.19|2202.9|2202.9|2199.19|2199.19|0
1596702900000|2020-08-06 08:35:00|2199.1|2199.1|2197.18|2197.18|2199.1|2199.1|2196.32|2196.32|0
1596703200000|2020-08-06 08:40:00|2197.29|2197.29|2201.17|2201.17|2201.19|2201.19|2197.09|2197.09|0
1596703500000|2020-08-06 08:45:00|2201.13|2201.13|2200.63|2200.63|2204.21|2204.21|2200.63|2200.63|0
1596703800000|2020-08-06 08:50:00|2200.72|2200.72|2202.92|2202.92|2203.6|2203.6|2200.23|2200.23|0
1596704100000|2020-08-06 08:55:00|2202.6|2202.6|2202.89|2202.89|2203.38|2203.38|2202.26|2202.26|0
1596704400000|2020-08-06 09:00:00|2202.76|2202.76|2199.9|2199.9|2202.78|2202.78|2199.82|2199.82|0
1596704700000|2020-08-06 09:05:00|2200|2200|2200.51|2200.51|2200.51|2200.51|2198.17|2198.17|0
1596705000000|2020-08-06 09:10:00|2200.61|2200.61|2199.6|2199.6|2200.87|2200.87|2199.46|2199.46|0
1596705300000|2020-08-06 09:15:00|2199.58|2199.58|2201.04|2201.04|2201.97|2201.97|2199.58|2199.58|0
1596705600000|2020-08-06 09:20:00|2201.29|2201.29|2203.91|2203.91|2204.04|2204.04|2201.24|2201.24|0
1596705900000|2020-08-06 09:25:00|2204.17|2204.17|2201.83|2201.83|2204.55|2204.55|2201.83|2201.83|0
1596706200000|2020-08-06 09:30:00|2201.7|2201.7|2201.13|2201.13|2201.7|2201.7|2200.42|2200.42|0
1596706500000|2020-08-06 09:35:00|2201.01|2201.01|2204.01|2204.01|2204.01|2204.01|2200.56|2200.56|0
1596706800000|2020-08-06 09:40:00|2204.06|2204.06|2205.27|2205.27|2205.27|2205.27|2203.73|2203.73|0
1596707100000|2020-08-06 09:45:00|2205.22|2205.22|2204.32|2204.32|2206.1|2206.1|2204.15|2204.15|0
1596707400000|2020-08-06 09:50:00|2204.38|2204.38|2203.93|2203.93|2204.73|2204.73|2203.51|2203.51|0
1596707700000|2020-08-06 09:55:00|2204.19|2204.19|2203.4|2203.4|2204.74|2204.74|2203.4|2203.4|0
1596708000000|2020-08-06 10:00:00|2203.31|2203.31|2205.51|2205.51|2205.54|2205.54|2202.97|2202.97|0
1596708300000|2020-08-06 10:05:00|2205.48|2205.48|2205.67|2205.67|2205.7|2205.7|2204.26|2204.26|0
1596708600000|2020-08-06 10:10:00|2205.74|2205.74|2202.1|2202.1|2205.76|2205.76|2202.1|2202.1|0
1596708900000|2020-08-06 10:15:00|2202.21|2202.21|2203.85|2203.85|2203.85|2203.85|2201.72|2201.72|0
1596709200000|2020-08-06 10:20:00|2203.93|2203.93|2203.69|2203.69|2205.27|2205.27|2203.69|2203.69|0
1596709500000|2020-08-06 10:25:00|2203.55|2203.55|2201.4|2201.4|2204.05|2204.05|2201.27|2201.27|0
1596709800000|2020-08-06 10:30:00|2201.27|2201.27|2199.26|2199.26|2201.48|2201.48|2198.99|2198.99|0
1596710100000|2020-08-06 10:35:00|2199.13|2199.13|2198.93|2198.93|2199.3|2199.3|2197.83|2197.83|0
1596710400000|2020-08-06 10:40:00|2198.88|2198.88|2199.06|2199.06|2199.06|2199.06|2198.1|2198.1|0
1596710700000|2020-08-06 10:45:00|2198.96|2198.96|2198.27|2198.27|2198.96|2198.96|2197.57|2197.57|0
1596711000000|2020-08-06 10:50:00|2198.22|2198.22|2193.19|2193.19|2198.22|2198.22|2193.19|2193.19|0
1596711300000|2020-08-06 10:55:00|2193.26|2193.26|2192.43|2192.43|2193.48|2193.48|2191.86|2191.86|0
1596711600000|2020-08-06 11:00:00|2192.02|2192.02|2192.82|2192.82|2193.51|2193.51|2189.99|2189.99|0
1596711900000|2020-08-06 11:05:00|2192.61|2192.61|2192.61|2192.61|2193.47|2193.47|2192.49|2192.49|0
1596712200000|2020-08-06 11:10:00|2192.57|2192.57|2193.86|2193.86|2194.03|2194.03|2192.57|2192.57|0
1596712500000|2020-08-06 11:15:00|2193.73|2193.73|2195.64|2195.64|2195.65|2195.65|2192.84|2192.84|0
1596712800000|2020-08-06 11:20:00|2195.99|2195.99|2196.16|2196.16|2196.37|2196.37|2195.69|2195.69|0
1596713100000|2020-08-06 11:25:00|2196.21|2196.21|2197.88|2197.88|2197.9|2197.9|2195.59|2195.59|0
1596713400000|2020-08-06 11:30:00|2198.01|2198.01|2200.95|2200.95|2201|2201|2197.79|2197.79|0
1596713700000|2020-08-06 11:35:00|2201.05|2201.05|2201.13|2201.13|2201.5|2201.5|2200.67|2200.67|0
1596714000000|2020-08-06 11:40:00|2201.32|2201.32|2198.87|2198.87|2201.71|2201.71|2198.87|2198.87|0
1596714300000|2020-08-06 11:45:00|2198.93|2198.93|2197.27|2197.27|2199.11|2199.11|2197.27|2197.27|0
1596714600000|2020-08-06 11:50:00|2197.25|2197.25|2198.19|2198.19|2198.5|2198.5|2196.38|2196.38|0
1596714900000|2020-08-06 11:55:00|2198.08|2198.08|2198.5|2198.5|2198.64|2198.64|2197.72|2197.72|0
1596715200000|2020-08-06 12:00:00|2198.55|2198.55|2197.87|2197.87|2198.55|2198.55|2196.5|2196.5|0
1596715500000|2020-08-06 12:05:00|2197.81|2197.81|2200.87|2200.87|2200.87|2200.87|2197.67|2197.67|0
1596715800000|2020-08-06 12:10:00|2200.81|2200.81|2202.31|2202.31|2202.71|2202.71|2200.81|2200.81|0
1596716100000|2020-08-06 12:15:00|2202.18|2202.18|2203.23|2203.23|2203.23|2203.23|2202.02|2202.02|0
1596716400000|2020-08-06 12:20:00|2203.44|2203.44|2203.06|2203.06|2203.94|2203.94|2203.06|2203.06|0
1596716700000|2020-08-06 12:25:00|2202.87|2202.87|2202.78|2202.78|2202.97|2202.97|2202.49|2202.49|0
1596717000000|2020-08-06 12:30:00|2202.83|2202.83|2205.95|2205.95|2206.18|2206.18|2202.83|2202.83|0
1596717300000|2020-08-06 12:35:00|2206.09|2206.09|2209.65|2209.65|2209.65|2209.65|2206.09|2206.09|0
1596717600000|2020-08-06 12:40:00|2209.69|2209.69|2208.47|2208.47|2209.75|2209.75|2208.07|2208.07|0
1596717900000|2020-08-06 12:45:00|2208.43|2208.43|2208.64|2208.64|2209.1|2209.1|2208.3|2208.3|0
1596718200000|2020-08-06 12:50:00|2208.75|2208.75|2210.12|2210.12|2210.92|2210.92|2208.75|2208.75|0
1596718500000|2020-08-06 12:55:00|2210.18|2210.18|2208.1|2208.1|2210.19|2210.19|2207.23|2207.23|0
1596718800000|2020-08-06 13:00:00|2208.23|2208.23|2206.1|2206.1|2208.87|2208.87|2205.63|2205.63|0
1596719100000|2020-08-06 13:05:00|2206.21|2206.21|2206.12|2206.12|2206.99|2206.99|2206.12|2206.12|0
1596719400000|2020-08-06 13:10:00|2206.07|2206.07|2206.64|2206.64|2206.64|2206.64|2205.28|2205.28|0
1596719700000|2020-08-06 13:15:00|2206.55|2206.55|2204.83|2204.83|2206.81|2206.81|2204.78|2204.78|0
1596720000000|2020-08-06 13:20:00|2204.71|2204.71|2206.36|2206.36|2206.81|2206.81|2204.41|2204.41|0
1596720300000|2020-08-06 13:25:00|2206.24|2206.24|2207.21|2207.21|2207.21|2207.21|2206.04|2206.04|0
1596720600000|2020-08-06 13:30:00|2207.13|2207.13|2208.84|2208.84|2209.94|2209.94|2206.42|2206.42|0
1596720900000|2020-08-06 13:35:00|2208.79|2208.79|2208.34|2208.34|2209.42|2209.42|2207.77|2207.77|0
1596721200000|2020-08-06 13:40:00|2208.3|2208.3|2208.75|2208.75|2209.96|2209.96|2208.26|2208.26|0
1596721500000|2020-08-06 13:45:00|2208.7|2208.7|2210.43|2210.43|2210.81|2210.81|2208.17|2208.17|0
1596721800000|2020-08-06 13:50:00|2210.49|2210.49|2210.68|2210.68|2211.45|2211.45|2209.69|2209.69|0
1596722100000|2020-08-06 13:55:00|2210.66|2210.66|2212.83|2212.83|2212.83|2212.83|2210.09|2210.09|0
1596722400000|2020-08-06 14:00:00|2213.11|2213.11|2215.07|2215.07|2215.35|2215.35|2212.44|2212.44|0
1596722700000|2020-08-06 14:05:00|2215.13|2215.13|2212.24|2212.24|2215.13|2215.13|2212.01|2212.01|0
1596723000000|2020-08-06 14:10:00|2212.35|2212.35|2210.61|2210.61|2212.67|2212.67|2210.41|2210.41|0
1596723300000|2020-08-06 14:15:00|2210.71|2210.71|2211.56|2211.56|2212.49|2212.49|2210.71|2210.71|0
1596723600000|2020-08-06 14:20:00|2211.33|2211.33|2210.23|2210.23|2211.75|2211.75|2210.23|2210.23|0
1596723900000|2020-08-06 14:25:00|2210.29|2210.29|2210.35|2210.35|2210.66|2210.66|2209.51|2209.51|0
1596724200000|2020-08-06 14:30:00|2210.56|2210.56|2213.97|2213.97|2214.28|2214.28|2210.56|2210.56|0
1596724500000|2020-08-06 14:35:00|2214.09|2214.09|2211.67|2211.67|2214.33|2214.33|2211.67|2211.67|0
1596724800000|2020-08-06 14:40:00|2211.62|2211.62|2210.91|2210.91|2211.62|2211.62|2209.6|2209.6|0
1596725100000|2020-08-06 14:45:00|2210.86|2210.86|2212.14|2212.14|2212.24|2212.24|2210.44|2210.44|0
1596725400000|2020-08-06 14:50:00|2212.09|2212.09|2211.32|2211.32|2212.09|2212.09|2210.05|2210.05|0
1596725700000|2020-08-06 14:55:00|2211.38|2211.38|2214.52|2214.52|2214.52|2214.52|2211.38|2211.38|0
1596726000000|2020-08-06 15:00:00|2214.58|2214.58|2214.18|2214.18|2214.75|2214.75|2212.83|2212.83|0
1596726300000|2020-08-06 15:05:00|2214.13|2214.13|2214.35|2214.35|2214.87|2214.87|2214.02|2214.02|0
1596726600000|2020-08-06 15:10:00|2214.41|2214.41|2212.8|2212.8|2214.45|2214.45|2212.41|2212.41|0
1596726900000|2020-08-06 15:15:00|2212.84|2212.84|2215.04|2215.04|2215.05|2215.05|2212.84|2212.84|0
1596727200000|2020-08-06 15:20:00|2214.99|2214.99|2215.73|2215.73|2216.29|2216.29|2214.95|2214.95|0
1596727500000|2020-08-06 15:25:00|2215.89|2215.89|2215.96|2215.96|2216.13|2216.13|2214.58|2214.58|0
1596784500000|2020-08-07 07:15:00|2207.04|2207.04|2215.58|2215.58|2216.57|2216.57|2206.62|2206.62|0
1596784800000|2020-08-07 07:20:00|2215.37|2215.37|2218.05|2218.05|2218.05|2218.05|2214.67|2214.67|0
1596785100000|2020-08-07 07:25:00|2218.4|2218.4|2216.67|2216.67|2219.69|2219.69|2216.41|2216.41|0
1596785400000|2020-08-07 07:30:00|2216.93|2216.93|2214.1|2214.1|2217.44|2217.44|2212.97|2212.97|0
1596785700000|2020-08-07 07:35:00|2214.02|2214.02|2214.03|2214.03|2216.46|2216.46|2213.46|2213.46|0
1596786000000|2020-08-07 07:40:00|2213.93|2213.93|2215.57|2215.57|2215.86|2215.86|2213.44|2213.44|0
1596786300000|2020-08-07 07:45:00|2215.47|2215.47|2216.36|2216.36|2216.49|2216.49|2214.19|2214.19|0
1596786600000|2020-08-07 07:50:00|2216.48|2216.48|2214.85|2214.85|2217.22|2217.22|2214.82|2214.82|0
1596786900000|2020-08-07 07:55:00|2214.74|2214.74|2223.36|2223.36|2223.76|2223.76|2214.67|2214.67|0
1596787200000|2020-08-07 08:00:00|2223.27|2223.27|2221.93|2221.93|2224.63|2224.63|2221.61|2221.61|0
1596787500000|2020-08-07 08:05:00|2221.69|2221.69|2219.64|2219.64|2221.69|2221.69|2219.64|2219.64|0
1596787800000|2020-08-07 08:10:00|2219.52|2219.52|2221.35|2221.35|2221.57|2221.57|2219.13|2219.13|0
1596788100000|2020-08-07 08:15:00|2221.66|2221.66|2222.13|2222.13|2222.23|2222.23|2220.89|2220.89|0
1596788400000|2020-08-07 08:20:00|2222.26|2222.26|2223.12|2223.12|2223.41|2223.41|2222.21|2222.21|0
1596788700000|2020-08-07 08:25:00|2222.87|2222.87|2223.4|2223.4|2224.39|2224.39|2222.14|2222.14|0
1596789000000|2020-08-07 08:30:00|2223.51|2223.51|2220.95|2220.95|2223.87|2223.87|2220.95|2220.95|0
1596789300000|2020-08-07 08:35:00|2221.07|2221.07|2222.42|2222.42|2223.01|2223.01|2220.88|2220.88|0
1596789600000|2020-08-07 08:40:00|2222.28|2222.28|2224.34|2224.34|2225.31|2225.31|2222.08|2222.08|0
1596789900000|2020-08-07 08:45:00|2224.18|2224.18|2223.05|2223.05|2224.22|2224.22|2222.98|2222.98|0
1596790200000|2020-08-07 08:50:00|2222.9|2222.9|2222.38|2222.38|2223.15|2223.15|2220.97|2220.97|0
1596790500000|2020-08-07 08:55:00|2222.51|2222.51|2224.61|2224.61|2224.88|2224.88|2222.32|2222.32|0
1596790800000|2020-08-07 09:00:00|2224.49|2224.49|2222.14|2222.14|2224.61|2224.61|2222.14|2222.14|0
1596791100000|2020-08-07 09:05:00|2222.04|2222.04|2221.41|2221.41|2222.04|2222.04|2219.19|2219.19|0
1596791400000|2020-08-07 09:10:00|2221.3|2221.3|2218.02|2218.02|2221.36|2221.36|2218|2218|0
1596791700000|2020-08-07 09:15:00|2217.91|2217.91|2219.79|2219.79|2219.79|2219.79|2217.33|2217.33|0
1596792000000|2020-08-07 09:20:00|2219.69|2219.69|2220.88|2220.88|2221.22|2221.22|2219.41|2219.41|0
1596792300000|2020-08-07 09:25:00|2220.93|2220.93|2221.35|2221.35|2221.35|2221.35|2219.27|2219.27|0
1596792600000|2020-08-07 09:30:00|2221.1|2221.1|2224.02|2224.02|2224.02|2224.02|2220.99|2220.99|0
1596792900000|2020-08-07 09:35:00|2223.98|2223.98|2224.52|2224.52|2224.88|2224.88|2223.51|2223.51|0
1596793200000|2020-08-07 09:40:00|2224.43|2224.43|2225.5|2225.5|2225.5|2225.5|2223.03|2223.03|0
1596793500000|2020-08-07 09:45:00|2225.44|2225.44|2225.74|2225.74|2226.55|2226.55|2225.11|2225.11|0
1596793800000|2020-08-07 09:50:00|2225.62|2225.62|2225.84|2225.84|2226.32|2226.32|2224.2|2224.2|0
1596794100000|2020-08-07 09:55:00|2226.05|2226.05|2226.12|2226.12|2226.24|2226.24|2225.3|2225.3|0
1596794400000|2020-08-07 10:00:00|2226.06|2226.06|2226.29|2226.29|2226.29|2226.29|2225.69|2225.69|0
1596794700000|2020-08-07 10:05:00|2226.24|2226.24|2225.11|2225.11|2226.37|2226.37|2224.42|2224.42|0
1596795000000|2020-08-07 10:10:00|2225.15|2225.15|2225.18|2225.18|2225.74|2225.74|2225.05|2225.05|0
1596795300000|2020-08-07 10:15:00|2225.26|2225.26|2226.32|2226.32|2227.11|2227.11|2225.26|2225.26|0
1596795600000|2020-08-07 10:20:00|2226.27|2226.27|2227.86|2227.86|2228.65|2228.65|2225.25|2225.25|0
1596795900000|2020-08-07 10:25:00|2227.99|2227.99|2227.04|2227.04|2229.1|2229.1|2227.04|2227.04|0
1596796200000|2020-08-07 10:30:00|2227.01|2227.01|2228.11|2228.11|2228.64|2228.64|2226.63|2226.63|0
1596796500000|2020-08-07 10:35:00|2227.91|2227.91|2227.83|2227.83|2228.51|2228.51|2227.74|2227.74|0
1596796800000|2020-08-07 10:40:00|2227.72|2227.72|2227.85|2227.85|2228.25|2228.25|2226.82|2226.82|0
1596797100000|2020-08-07 10:45:00|2227.8|2227.8|2228.01|2228.01|2228.01|2228.01|2226.28|2226.28|0
1596797400000|2020-08-07 10:50:00|2227.86|2227.86|2227.18|2227.18|2227.86|2227.86|2226.56|2226.56|0
1596797700000|2020-08-07 10:55:00|2227.66|2227.66|2229.95|2229.95|2230.15|2230.15|2227.18|2227.18|0
1596798000000|2020-08-07 11:00:00|2230.08|2230.08|2227.87|2227.87|2230.08|2230.08|2227.87|2227.87|0
1596798300000|2020-08-07 11:05:00|2227.97|2227.97|2227.98|2227.98|2228.5|2228.5|2227.75|2227.75|0
1596798600000|2020-08-07 11:10:00|2227.88|2227.88|2229.79|2229.79|2230.14|2230.14|2227.88|2227.88|0
1596798900000|2020-08-07 11:15:00|2229.74|2229.74|2229.54|2229.54|2229.92|2229.92|2229.33|2229.33|0
1596799200000|2020-08-07 11:20:00|2229.79|2229.79|2229.24|2229.24|2230.86|2230.86|2229.24|2229.24|0
1596799500000|2020-08-07 11:25:00|2229.38|2229.38|2230.81|2230.81|2231.06|2231.06|2229.38|2229.38|0
1596799800000|2020-08-07 11:30:00|2230.72|2230.72|2230.92|2230.92|2231.22|2231.22|2230.68|2230.68|0
1596800100000|2020-08-07 11:35:00|2230.83|2230.83|2228.28|2228.28|2231.25|2231.25|2228.28|2228.28|0
1596800400000|2020-08-07 11:40:00|2228.32|2228.32|2229.43|2229.43|2229.72|2229.72|2228.21|2228.21|0
1596800700000|2020-08-07 11:45:00|2229.47|2229.47|2234|2234|2234.1|2234.1|2229.33|2229.33|0
1596801000000|2020-08-07 11:50:00|2234.05|2234.05|2235.44|2235.44|2236.1|2236.1|2233.84|2233.84|0
1596801300000|2020-08-07 11:55:00|2235.29|2235.29|2235.61|2235.61|2236.05|2236.05|2234.72|2234.72|0
1596801600000|2020-08-07 12:00:00|2235.7|2235.7|2232.82|2232.82|2236.05|2236.05|2232.16|2232.16|0
1596801900000|2020-08-07 12:05:00|2232.85|2232.85|2232.26|2232.26|2233.5|2233.5|2231.79|2231.79|0
1596802200000|2020-08-07 12:10:00|2232.31|2232.31|2233.69|2233.69|2233.74|2233.74|2231.92|2231.92|0
1596802500000|2020-08-07 12:15:00|2233.78|2233.78|2233.18|2233.18|2233.88|2233.88|2232.34|2232.34|0
1596802800000|2020-08-07 12:20:00|2233.13|2233.13|2235.44|2235.44|2235.56|2235.56|2232.66|2232.66|0
1596803100000|2020-08-07 12:25:00|2235.41|2235.41|2233.41|2233.41|2235.65|2235.65|2232.97|2232.97|0
1596803400000|2020-08-07 12:30:00|2234.12|2234.12|2239.89|2239.89|2240.49|2240.49|2234.12|2234.12|0
1596803700000|2020-08-07 12:35:00|2239.85|2239.85|2236.89|2236.89|2240.09|2240.09|2236.89|2236.89|0
1596804000000|2020-08-07 12:40:00|2236.85|2236.85|2235.17|2235.17|2237.6|2237.6|2235.17|2235.17|0
1596804300000|2020-08-07 12:45:00|2235.22|2235.22|2235.02|2235.02|2235.5|2235.5|2234.27|2234.27|0
1596804600000|2020-08-07 12:50:00|2235.08|2235.08|2233.06|2233.06|2235.17|2235.17|2233.06|2233.06|0
1596804900000|2020-08-07 12:55:00|2233.11|2233.11|2234.29|2234.29|2235.44|2235.44|2233.05|2233.05|0
1596805200000|2020-08-07 13:00:00|2234.18|2234.18|2234.1|2234.1|2235.31|2235.31|2233.78|2233.78|0
1596805500000|2020-08-07 13:05:00|2234.22|2234.22|2232.69|2232.69|2234.84|2234.84|2231.05|2231.05|0
1596805800000|2020-08-07 13:10:00|2232.74|2232.74|2231.74|2231.74|2234.47|2234.47|2231.4|2231.4|0
1596806100000|2020-08-07 13:15:00|2231.5|2231.5|2229.51|2229.51|2231.87|2231.87|2229.35|2229.35|0
1596806400000|2020-08-07 13:20:00|2229.39|2229.39|2229.73|2229.73|2230.13|2230.13|2228.81|2228.81|0
1596806700000|2020-08-07 13:25:00|2229.84|2229.84|2231.38|2231.38|2231.96|2231.96|2228.76|2228.76|0
1596807000000|2020-08-07 13:30:00|2231.34|2231.34|2236.34|2236.34|2236.46|2236.46|2231.34|2231.34|0
1596807300000|2020-08-07 13:35:00|2236.3|2236.3|2236.65|2236.65|2238.08|2238.08|2234.43|2234.43|0
1596807600000|2020-08-07 13:40:00|2236.53|2236.53|2235.65|2235.65|2237.61|2237.61|2235.65|2235.65|0
1596807900000|2020-08-07 13:45:00|2235.86|2235.86|2237.2|2237.2|2237.65|2237.65|2235.31|2235.31|0
1596808200000|2020-08-07 13:50:00|2237.24|2237.24|2236.55|2236.55|2237.94|2237.94|2236.55|2236.55|0
1596808500000|2020-08-07 13:55:00|2236.5|2236.5|2239.47|2239.47|2239.9|2239.9|2235.44|2235.44|0
1596808800000|2020-08-07 14:00:00|2239.34|2239.34|2236.38|2236.38|2239.82|2239.82|2236.06|2236.06|0
1596809100000|2020-08-07 14:05:00|2236.33|2236.33|2238.77|2238.77|2239|2239|2235.98|2235.98|0
1596809400000|2020-08-07 14:10:00|2238.64|2238.64|2242.76|2242.76|2243.43|2243.43|2238.6|2238.6|0
1596809700000|2020-08-07 14:15:00|2242.72|2242.72|2241.57|2241.57|2243.27|2243.27|2240.89|2240.89|0
1596810000000|2020-08-07 14:20:00|2241.46|2241.46|2239.72|2239.72|2241.75|2241.75|2239.01|2239.01|0
1596810300000|2020-08-07 14:25:00|2239.84|2239.84|2240.82|2240.82|2242.27|2242.27|2239.84|2239.84|0
1596810600000|2020-08-07 14:30:00|2240.88|2240.88|2244.88|2244.88|2244.88|2244.88|2240.71|2240.71|0
1596810900000|2020-08-07 14:35:00|2244.82|2244.82|2244.87|2244.87|2246.18|2246.18|2244.48|2244.48|0
1596811200000|2020-08-07 14:40:00|2244.79|2244.79|2244|2244|2244.87|2244.87|2243.65|2243.65|0
1596811500000|2020-08-07 14:45:00|2244.22|2244.22|2243.44|2243.44|2244.3|2244.3|2243.31|2243.31|0
1596811800000|2020-08-07 14:50:00|2243.52|2243.52|2241.48|2241.48|2243.52|2243.52|2241.25|2241.25|0
1596812100000|2020-08-07 14:55:00|2241.57|2241.57|2238.88|2238.88|2241.94|2241.94|2238.77|2238.77|0
1596812400000|2020-08-07 15:00:00|2239.01|2239.01|2239.96|2239.96|2241.22|2241.22|2239.01|2239.01|0
1596812700000|2020-08-07 15:05:00|2239.45|2239.45|2239.43|2239.43|2240.14|2240.14|2239.1|2239.1|0
1596813000000|2020-08-07 15:10:00|2239.32|2239.32|2239.14|2239.14|2240.93|2240.93|2239.03|2239.03|0
1596813300000|2020-08-07 15:15:00|2239.1|2239.1|2237.86|2237.86|2239.13|2239.13|2237.62|2237.62|0
1596813600000|2020-08-07 15:20:00|2237.97|2237.97|2238.45|2238.45|2239.22|2239.22|2237.76|2237.76|0
1596813900000|2020-08-07 15:25:00|2238.57|2238.57|2236.81|2236.81|2238.57|2238.57|2235.65|2235.65|0
1597043700000|2020-08-10 07:15:00|2259.17|2259.17|2263.11|2263.11|2263.57|2263.57|2257.55|2257.55|0
1597044000000|2020-08-10 07:20:00|2262.96|2262.96|2262.12|2262.12|2264.32|2264.32|2262.01|2262.01|0
1597044300000|2020-08-10 07:25:00|2262.75|2262.75|2258.91|2258.91|2264.7|2264.7|2258.78|2258.78|0
1597044600000|2020-08-10 07:30:00|2259.12|2259.12|2257.94|2257.94|2261.55|2261.55|2257.57|2257.57|0
1597044900000|2020-08-10 07:35:00|2257.77|2257.77|2255.91|2255.91|2258.19|2258.19|2254.85|2254.85|0
1597045200000|2020-08-10 07:40:00|2256.03|2256.03|2255.57|2255.57|2256.4|2256.4|2252.35|2252.35|0
1597045500000|2020-08-10 07:45:00|2255.79|2255.79|2259.65|2259.65|2259.65|2259.65|2255.78|2255.78|0
1597045800000|2020-08-10 07:50:00|2259.44|2259.44|2256.25|2256.25|2260.78|2260.78|2256.19|2256.19|0
1597046100000|2020-08-10 07:55:00|2256.16|2256.16|2258.73|2258.73|2258.86|2258.86|2255.13|2255.13|0
1597046400000|2020-08-10 08:00:00|2258.14|2258.14|2257.67|2257.67|2258.23|2258.23|2256.57|2256.57|0
1597046700000|2020-08-10 08:05:00|2257.61|2257.61|2254.01|2254.01|2257.61|2257.61|2252.25|2252.25|0
1597047000000|2020-08-10 08:10:00|2253.93|2253.93|2254.96|2254.96|2255.2|2255.2|2252.09|2252.09|0
1597047300000|2020-08-10 08:15:00|2255.01|2255.01|2257.55|2257.55|2259.11|2259.11|2253.58|2253.58|0
1597047600000|2020-08-10 08:20:00|2257.34|2257.34|2255.12|2255.12|2257.34|2257.34|2253.71|2253.71|0
1597047900000|2020-08-10 08:25:00|2255.22|2255.22|2255.9|2255.9|2255.99|2255.99|2254.88|2254.88|0
1597048200000|2020-08-10 08:30:00|2255.79|2255.79|2255.26|2255.26|2257.71|2257.71|2254.8|2254.8|0
1597048500000|2020-08-10 08:35:00|2254.95|2254.95|2253.53|2253.53|2255.06|2255.06|2252.83|2252.83|0
1597048800000|2020-08-10 08:40:00|2253.7|2253.7|2249.55|2249.55|2254.22|2254.22|2248.46|2248.46|0
1597049100000|2020-08-10 08:45:00|2249.68|2249.68|2251.75|2251.75|2252.39|2252.39|2249.07|2249.07|0
1597049400000|2020-08-10 08:50:00|2251.95|2251.95|2253.23|2253.23|2254.1|2254.1|2251.7|2251.7|0
1597049700000|2020-08-10 08:55:00|2253.28|2253.28|2253.67|2253.67|2254.19|2254.19|2252.1|2252.1|0
1597050000000|2020-08-10 09:00:00|2253.78|2253.78|2253.99|2253.99|2254.18|2254.18|2252.98|2252.98|0
1597050300000|2020-08-10 09:05:00|2254.03|2254.03|2254.41|2254.41|2255.95|2255.95|2253.81|2253.81|0
1597050600000|2020-08-10 09:10:00|2254.47|2254.47|2255.85|2255.85|2256.68|2256.68|2254.42|2254.42|0
1597050900000|2020-08-10 09:15:00|2256|2256|2253.86|2253.86|2256.64|2256.64|2253.17|2253.17|0
1597051200000|2020-08-10 09:20:00|2254.17|2254.17|2255.16|2255.16|2255.99|2255.99|2254.17|2254.17|0
1597051500000|2020-08-10 09:25:00|2255.29|2255.29|2255.57|2255.57|2256.75|2256.75|2255.29|2255.29|0
1597051800000|2020-08-10 09:30:00|2255.49|2255.49|2254.27|2254.27|2255.81|2255.81|2254.27|2254.27|0
1597052100000|2020-08-10 09:35:00|2254.16|2254.16|2252.7|2252.7|2254.16|2254.16|2251.79|2251.79|0
1597052400000|2020-08-10 09:40:00|2252.58|2252.58|2252.1|2252.1|2254.07|2254.07|2252.1|2252.1|0
1597052700000|2020-08-10 09:45:00|2252.05|2252.05|2254.9|2254.9|2255.02|2255.02|2251.79|2251.79|0
1597053000000|2020-08-10 09:50:00|2254.96|2254.96|2256|2256|2257.05|2257.05|2254.86|2254.86|0
1597053300000|2020-08-10 09:55:00|2255.83|2255.83|2255.8|2255.8|2255.94|2255.94|2255.4|2255.4|0
1597053600000|2020-08-10 10:00:00|2255.62|2255.62|2254.87|2254.87|2255.83|2255.83|2253.9|2253.9|0
1597053900000|2020-08-10 10:05:00|2254.63|2254.63|2255.65|2255.65|2255.65|2255.65|2254.46|2254.46|0
1597054200000|2020-08-10 10:10:00|2255.7|2255.7|2257.86|2257.86|2257.91|2257.91|2255.7|2255.7|0
1597054500000|2020-08-10 10:15:00|2257.75|2257.75|2257.49|2257.49|2258.28|2258.28|2256.62|2256.62|0
1597054800000|2020-08-10 10:20:00|2257.44|2257.44|2257.61|2257.61|2257.93|2257.93|2257.28|2257.28|0
1597055100000|2020-08-10 10:25:00|2257.56|2257.56|2260.37|2260.37|2260.42|2260.42|2257.33|2257.33|0
1597055400000|2020-08-10 10:30:00|2260.27|2260.27|2264.61|2264.61|2265.09|2265.09|2260.27|2260.27|0
1597055700000|2020-08-10 10:35:00|2265.08|2265.08|2264.69|2264.69|2265.4|2265.4|2263.4|2263.4|0
1597056000000|2020-08-10 10:40:00|2264.74|2264.74|2263.96|2263.96|2264.75|2264.75|2263.28|2263.28|0
1597056300000|2020-08-10 10:45:00|2264.01|2264.01|2259.62|2259.62|2264.01|2264.01|2259.53|2259.53|0
1597056600000|2020-08-10 10:50:00|2259.6|2259.6|2257.63|2257.63|2259.85|2259.85|2257.41|2257.41|0
1597056900000|2020-08-10 10:55:00|2257.89|2257.89|2258.42|2258.42|2258.71|2258.71|2257.05|2257.05|0
1597057200000|2020-08-10 11:00:00|2258.59|2258.59|2259.14|2259.14|2259.24|2259.24|2257.78|2257.78|0
1597057500000|2020-08-10 11:05:00|2258.8|2258.8|2256.47|2256.47|2259.04|2259.04|2256.47|2256.47|0
1597057800000|2020-08-10 11:10:00|2256.09|2256.09|2258.41|2258.41|2258.41|2258.41|2255.45|2255.45|0
1597058100000|2020-08-10 11:15:00|2258.62|2258.62|2257.43|2257.43|2258.62|2258.62|2256.08|2256.08|0
1597058400000|2020-08-10 11:20:00|2257.37|2257.37|2258.19|2258.19|2258.6|2258.6|2257.37|2257.37|0
1597058700000|2020-08-10 11:25:00|2258.23|2258.23|2258|2258|2258.83|2258.83|2257.41|2257.41|0
1597059000000|2020-08-10 11:30:00|2258.15|2258.15|2256.33|2256.33|2258.7|2258.7|2256.14|2256.14|0
1597059300000|2020-08-10 11:35:00|2256.22|2256.22|2255.82|2255.82|2256.93|2256.93|2255.42|2255.42|0
1597059600000|2020-08-10 11:40:00|2255.59|2255.59|2254.57|2254.57|2255.64|2255.64|2254.28|2254.28|0
1597059900000|2020-08-10 11:45:00|2254.61|2254.61|2250.57|2250.57|2254.67|2254.67|2250.51|2250.51|0
1597060200000|2020-08-10 11:50:00|2250.82|2250.82|2250.71|2250.71|2251.05|2251.05|2250.17|2250.17|0
1597060500000|2020-08-10 11:55:00|2250.74|2250.74|2252.27|2252.27|2252.49|2252.49|2250.32|2250.32|0
1597060800000|2020-08-10 12:00:00|2252.34|2252.34|2252.34|2252.34|2252.86|2252.86|2252.25|2252.25|0
1597061100000|2020-08-10 12:05:00|2252.47|2252.47|2252.63|2252.63|2253.21|2253.21|2252.47|2252.47|0
1597061400000|2020-08-10 12:10:00|2252.76|2252.76|2252.63|2252.63|2253.66|2253.66|2252.51|2252.51|0
1597061700000|2020-08-10 12:15:00|2252.68|2252.68|2252.56|2252.56|2252.68|2252.68|2251.59|2251.59|0
1597062000000|2020-08-10 12:20:00|2252.35|2252.35|2251.96|2251.96|2252.61|2252.61|2251.96|2251.96|0
1597062300000|2020-08-10 12:25:00|2252.13|2252.13|2250.62|2250.62|2252.17|2252.17|2250.62|2250.62|0
1597062600000|2020-08-10 12:30:00|2250.75|2250.75|2248.89|2248.89|2250.96|2250.96|2248.51|2248.51|0
1597062900000|2020-08-10 12:35:00|2248.7|2248.7|2249.31|2249.31|2249.4|2249.4|2247.33|2247.33|0
1597063200000|2020-08-10 12:40:00|2249.35|2249.35|2251.4|2251.4|2251.4|2251.4|2249.31|2249.31|0
1597063500000|2020-08-10 12:45:00|2251.45|2251.45|2252.06|2252.06|2252.06|2252.06|2250.87|2250.87|0
1597063800000|2020-08-10 12:50:00|2252.17|2252.17|2251.96|2251.96|2252.75|2252.75|2251.69|2251.69|0
1597064100000|2020-08-10 12:55:00|2252.08|2252.08|2250.62|2250.62|2252.65|2252.65|2250.26|2250.26|0
1597064400000|2020-08-10 13:00:00|2250.5|2250.5|2251.66|2251.66|2251.82|2251.82|2250.29|2250.29|0
1597064700000|2020-08-10 13:05:00|2251.75|2251.75|2251.32|2251.32|2251.81|2251.81|2251.01|2251.01|0
1597065000000|2020-08-10 13:10:00|2251.64|2251.64|2252|2252|2252.16|2252.16|2251.13|2251.13|0
1597065300000|2020-08-10 13:15:00|2251.95|2251.95|2250.98|2250.98|2252.13|2252.13|2250.86|2250.86|0
1597065600000|2020-08-10 13:20:00|2250.88|2250.88|2253.73|2253.73|2253.85|2253.85|2250.83|2250.83|0
1597065900000|2020-08-10 13:25:00|2253.81|2253.81|2255.63|2255.63|2255.63|2255.63|2253.78|2253.78|0
1597066200000|2020-08-10 13:30:00|2255.67|2255.67|2258.43|2258.43|2258.43|2258.43|2255.29|2255.29|0
1597066500000|2020-08-10 13:35:00|2258.48|2258.48|2256.54|2256.54|2258.62|2258.62|2256.44|2256.44|0
1597066800000|2020-08-10 13:40:00|2256.5|2256.5|2256.86|2256.86|2257.34|2257.34|2256.15|2256.15|0
1597067100000|2020-08-10 13:45:00|2256.96|2256.96|2255.64|2255.64|2257.09|2257.09|2255.17|2255.17|0
1597067400000|2020-08-10 13:50:00|2255.75|2255.75|2255.66|2255.66|2256.17|2256.17|2254.86|2254.86|0
1597067700000|2020-08-10 13:55:00|2255.77|2255.77|2255.85|2255.85|2256.18|2256.18|2255.15|2255.15|0
1597068000000|2020-08-10 14:00:00|2255.81|2255.81|2252.81|2252.81|2255.82|2255.82|2252.68|2252.68|0
1597068300000|2020-08-10 14:05:00|2252.85|2252.85|2251.53|2251.53|2252.85|2252.85|2251.15|2251.15|0
1597068600000|2020-08-10 14:10:00|2251.66|2251.66|2251.31|2251.31|2252.6|2252.6|2251.26|2251.26|0
1597068900000|2020-08-10 14:15:00|2251.41|2251.41|2255.04|2255.04|2255.12|2255.12|2251.41|2251.41|0
1597069200000|2020-08-10 14:20:00|2255|2255|2253.99|2253.99|2255.33|2255.33|2253.95|2253.95|0
1597069500000|2020-08-10 14:25:00|2254.04|2254.04|2255.81|2255.81|2256.41|2256.41|2253.63|2253.63|0
1597069800000|2020-08-10 14:30:00|2255.73|2255.73|2255.71|2255.71|2256.06|2256.06|2254.89|2254.89|0
1597070100000|2020-08-10 14:35:00|2255.79|2255.79|2256.03|2256.03|2256.94|2256.94|2255.73|2255.73|0
1597070400000|2020-08-10 14:40:00|2255.97|2255.97|2256.68|2256.68|2256.96|2256.96|2255.56|2255.56|0
1597070700000|2020-08-10 14:45:00|2256.81|2256.81|2256.55|2256.55|2257.17|2257.17|2255.58|2255.58|0
1597071000000|2020-08-10 14:50:00|2256.38|2256.38|2253.83|2253.83|2256.38|2256.38|2253.76|2253.76|0
1597071300000|2020-08-10 14:55:00|2253.77|2253.77|2251.01|2251.01|2254.54|2254.54|2251.01|2251.01|0
1597071600000|2020-08-10 15:00:00|2250.98|2250.98|2251.99|2251.99|2251.99|2251.99|2249.78|2249.78|0
1597071900000|2020-08-10 15:05:00|2251.89|2251.89|2252.04|2252.04|2252.07|2252.07|2251.08|2251.08|0
1597072200000|2020-08-10 15:10:00|2252.17|2252.17|2252.3|2252.3|2253.07|2253.07|2252.1|2252.1|0
1597072500000|2020-08-10 15:15:00|2252.34|2252.34|2252.41|2252.41|2253.56|2253.56|2252.1|2252.1|0
1597072800000|2020-08-10 15:20:00|2252.55|2252.55|2254|2254|2254.36|2254.36|2252.46|2252.46|0
1597073100000|2020-08-10 15:25:00|2253.95|2253.95|2254.23|2254.23|2255.35|2255.35|2253.54|2253.54|0
1597130100000|2020-08-11 07:15:00|2275.39|2275.39|2279.84|2279.84|2284.45|2284.45|2275.39|2275.39|0
1597130400000|2020-08-11 07:20:00|2280.19|2280.19|2284.49|2284.49|2285.82|2285.82|2280.14|2280.14|0
1597130700000|2020-08-11 07:25:00|2284.68|2284.68|2284.47|2284.47|2287.83|2287.83|2284.44|2284.44|0
1597131000000|2020-08-11 07:30:00|2284.43|2284.43|2291.03|2291.03|2291.53|2291.53|2284.43|2284.43|0
1597131300000|2020-08-11 07:35:00|2291.64|2291.64|2292.48|2292.48|2292.91|2292.91|2289.81|2289.81|0
1597131600000|2020-08-11 07:40:00|2292.36|2292.36|2295.4|2295.4|2295.52|2295.52|2290.74|2290.74|0
1597131900000|2020-08-11 07:45:00|2295.06|2295.06|2292.49|2292.49|2295.91|2295.91|2292.44|2292.44|0
1597132200000|2020-08-11 07:50:00|2292.61|2292.61|2293.61|2293.61|2294.43|2294.43|2292.4|2292.4|0
1597132500000|2020-08-11 07:55:00|2293.71|2293.71|2292.9|2292.9|2294.48|2294.48|2292.27|2292.27|0
1597132800000|2020-08-11 08:00:00|2293.16|2293.16|2287.79|2287.79|2293.16|2293.16|2287.79|2287.79|0
1597133100000|2020-08-11 08:05:00|2287.65|2287.65|2291.26|2291.26|2291.31|2291.31|2287.46|2287.46|0
1597133400000|2020-08-11 08:10:00|2291.38|2291.38|2293.58|2293.58|2293.99|2293.99|2291.38|2291.38|0
1597133700000|2020-08-11 08:15:00|2293.46|2293.46|2294.8|2294.8|2295.94|2295.94|2293.34|2293.34|0
1597134000000|2020-08-11 08:20:00|2294.68|2294.68|2293.46|2293.46|2296.54|2296.54|2293.25|2293.25|0
1597134300000|2020-08-11 08:25:00|2293.6|2293.6|2292.59|2292.59|2293.6|2293.6|2292.15|2292.15|0
1597134600000|2020-08-11 08:30:00|2292.65|2292.65|2292.43|2292.43|2292.95|2292.95|2291.34|2291.34|0
1597134900000|2020-08-11 08:35:00|2292.48|2292.48|2294.47|2294.47|2294.75|2294.75|2291.55|2291.55|0
1597135200000|2020-08-11 08:40:00|2294.57|2294.57|2298.26|2298.26|2298.48|2298.48|2294.15|2294.15|0
1597135500000|2020-08-11 08:45:00|2298.14|2298.14|2297.45|2297.45|2298.26|2298.26|2296.74|2296.74|0
1597135800000|2020-08-11 08:50:00|2297.58|2297.58|2296.88|2296.88|2298.25|2298.25|2296.7|2296.7|0
1597136100000|2020-08-11 08:55:00|2297|2297|2298.09|2298.09|2298.65|2298.65|2296.24|2296.24|0
1597136400000|2020-08-11 09:00:00|2297.98|2297.98|2296.62|2296.62|2297.98|2297.98|2296.04|2296.04|0
1597136700000|2020-08-11 09:05:00|2296.49|2296.49|2297.83|2297.83|2298.23|2298.23|2294.98|2294.98|0
1597137000000|2020-08-11 09:10:00|2297.95|2297.95|2298.86|2298.86|2299|2299|2296.96|2296.96|0
1597137300000|2020-08-11 09:15:00|2298.91|2298.91|2298.28|2298.28|2299.46|2299.46|2298.23|2298.23|0
1597137600000|2020-08-11 09:20:00|2298.41|2298.41|2300.59|2300.59|2300.89|2300.89|2298.4|2298.4|0
1597137900000|2020-08-11 09:25:00|2300.82|2300.82|2300.33|2300.33|2302.34|2302.34|2300.33|2300.33|0
1597138200000|2020-08-11 09:30:00|2300.19|2300.19|2300.57|2300.57|2300.69|2300.69|2298.34|2298.34|0
1597138500000|2020-08-11 09:35:00|2300.62|2300.62|2300.58|2300.58|2302.02|2302.02|2300.53|2300.53|0
1597138800000|2020-08-11 09:40:00|2300.66|2300.66|2301.63|2301.63|2301.73|2301.73|2300.53|2300.53|0
1597139100000|2020-08-11 09:45:00|2301.71|2301.71|2301.92|2301.92|2302.08|2302.08|2300.68|2300.68|0
1597139400000|2020-08-11 09:50:00|2301.68|2301.68|2299.91|2299.91|2302.05|2302.05|2299.91|2299.91|0
1597139700000|2020-08-11 09:55:00|2299.86|2299.86|2297|2297|2299.86|2299.86|2296.86|2296.86|0
1597140000000|2020-08-11 10:00:00|2297.04|2297.04|2295.13|2295.13|2297.96|2297.96|2294.7|2294.7|0
1597140300000|2020-08-11 10:05:00|2295.35|2295.35|2297.17|2297.17|2299.42|2299.42|2295.23|2295.23|0
1597140600000|2020-08-11 10:10:00|2297.2|2297.2|2294.29|2294.29|2297.2|2297.2|2294.29|2294.29|0
1597140900000|2020-08-11 10:15:00|2294.15|2294.15|2295.31|2295.31|2296.07|2296.07|2293.57|2293.57|0
1597141200000|2020-08-11 10:20:00|2295.25|2295.25|2296.65|2296.65|2296.77|2296.77|2295.25|2295.25|0
1597141500000|2020-08-11 10:25:00|2296.59|2296.59|2298.97|2298.97|2298.97|2298.97|2296.58|2296.58|0
1597141800000|2020-08-11 10:30:00|2298.84|2298.84|2300.23|2300.23|2300.42|2300.42|2298.8|2298.8|0
1597142100000|2020-08-11 10:35:00|2300.32|2300.32|2300.56|2300.56|2300.96|2300.96|2299.62|2299.62|0
1597142400000|2020-08-11 10:40:00|2300.52|2300.52|2301.53|2301.53|2301.64|2301.64|2300.42|2300.42|0
1597142700000|2020-08-11 10:45:00|2301.4|2301.4|2301.27|2301.27|2301.49|2301.49|2300.61|2300.61|0
1597143000000|2020-08-11 10:50:00|2301.21|2301.21|2300.09|2300.09|2301.99|2301.99|2300.09|2300.09|0
1597143300000|2020-08-11 10:55:00|2299.85|2299.85|2300.13|2300.13|2300.41|2300.41|2299.64|2299.64|0
1597143600000|2020-08-11 11:00:00|2300.19|2300.19|2299.5|2299.5|2302.58|2302.58|2298.97|2298.97|0
1597143900000|2020-08-11 11:05:00|2299.45|2299.45|2299.76|2299.76|2300.46|2300.46|2299.11|2299.11|0
1597144200000|2020-08-11 11:10:00|2299.66|2299.66|2301.82|2301.82|2302.45|2302.45|2299.51|2299.51|0
1597144500000|2020-08-11 11:15:00|2301.77|2301.77|2302.02|2302.02|2302.17|2302.17|2301.23|2301.23|0
1597144800000|2020-08-11 11:20:00|2302.13|2302.13|2301.83|2301.83|2302.19|2302.19|2300.85|2300.85|0
1597145100000|2020-08-11 11:25:00|2301.69|2301.69|2302.04|2302.04|2302.21|2302.21|2300.85|2300.85|0
1597145400000|2020-08-11 11:30:00|2301.91|2301.91|2302.43|2302.43|2302.43|2302.43|2301.39|2301.39|0
1597145700000|2020-08-11 11:35:00|2302.36|2302.36|2300.75|2300.75|2302.36|2302.36|2300.6|2300.6|0
1597146000000|2020-08-11 11:40:00|2300.86|2300.86|2299.14|2299.14|2300.86|2300.86|2299.14|2299.14|0
1597146300000|2020-08-11 11:45:00|2299.04|2299.04|2299.37|2299.37|2300.48|2300.48|2298.55|2298.55|0
1597146600000|2020-08-11 11:50:00|2299.24|2299.24|2301.47|2301.47|2301.47|2301.47|2299.24|2299.24|0
1597146900000|2020-08-11 11:55:00|2301.49|2301.49|2297.23|2297.23|2301.49|2301.49|2297.15|2297.15|0
1597147200000|2020-08-11 12:00:00|2297.1|2297.1|2296.98|2296.98|2297.1|2297.1|2295.75|2295.75|0
1597147500000|2020-08-11 12:05:00|2296.94|2296.94|2298.88|2298.88|2299.4|2299.4|2295.98|2295.98|0
1597147800000|2020-08-11 12:10:00|2299.11|2299.11|2299.65|2299.65|2300.39|2300.39|2299.02|2299.02|0
1597148100000|2020-08-11 12:15:00|2299.61|2299.61|2301.07|2301.07|2301.14|2301.14|2298.67|2298.67|0
1597148400000|2020-08-11 12:20:00|2300.96|2300.96|2302.6|2302.6|2302.72|2302.72|2300.91|2300.91|0
1597148700000|2020-08-11 12:25:00|2302.69|2302.69|2302.47|2302.47|2303.23|2303.23|2302.22|2302.22|0
1597149000000|2020-08-11 12:30:00|2302.36|2302.36|2303.61|2303.61|2303.61|2303.61|2301.52|2301.52|0
1597149300000|2020-08-11 12:35:00|2303.7|2303.7|2304.81|2304.81|2305.35|2305.35|2303.53|2303.53|0
1597149600000|2020-08-11 12:40:00|2304.77|2304.77|2304.93|2304.93|2304.93|2304.93|2303.94|2303.94|0
1597149900000|2020-08-11 12:45:00|2304.97|2304.97|2304.06|2304.06|2305.3|2305.3|2303.23|2303.23|0
1597150200000|2020-08-11 12:50:00|2304.27|2304.27|2303.19|2303.19|2304.48|2304.48|2302.57|2302.57|0
1597150500000|2020-08-11 12:55:00|2303.13|2303.13|2301|2301|2304.15|2304.15|2301|2301|0
1597150800000|2020-08-11 13:00:00|2301.06|2301.06|2301.86|2301.86|2302.79|2302.79|2301.01|2301.01|0
1597151100000|2020-08-11 13:05:00|2301.78|2301.78|2299.73|2299.73|2301.78|2301.78|2299.52|2299.52|0
1597151400000|2020-08-11 13:10:00|2299.68|2299.68|2299.13|2299.13|2300.07|2300.07|2298.63|2298.63|0
1597151700000|2020-08-11 13:15:00|2299.4|2299.4|2299.18|2299.18|2299.76|2299.76|2299.09|2299.09|0
1597152000000|2020-08-11 13:20:00|2299.04|2299.04|2296.73|2296.73|2299.04|2299.04|2296.51|2296.51|0
1597152300000|2020-08-11 13:25:00|2296.68|2296.68|2298.12|2298.12|2298.5|2298.5|2296.36|2296.36|0
1597152600000|2020-08-11 13:30:00|2298.25|2298.25|2295.89|2295.89|2298.29|2298.29|2295.65|2295.65|0
1597152900000|2020-08-11 13:35:00|2295.94|2295.94|2294.25|2294.25|2296.32|2296.32|2293.84|2293.84|0
1597153200000|2020-08-11 13:40:00|2294.35|2294.35|2296.29|2296.29|2297.22|2297.22|2293.82|2293.82|0
1597153500000|2020-08-11 13:45:00|2296.21|2296.21|2295.32|2295.32|2296.69|2296.69|2295.32|2295.32|0
1597153800000|2020-08-11 13:50:00|2295.26|2295.26|2293.44|2293.44|2295.89|2295.89|2292.54|2292.54|0
1597154100000|2020-08-11 13:55:00|2293.56|2293.56|2289.06|2289.06|2293.65|2293.65|2288.48|2288.48|0
1597154400000|2020-08-11 14:00:00|2289.16|2289.16|2286.07|2286.07|2289.16|2289.16|2285.93|2285.93|0
1597154700000|2020-08-11 14:05:00|2286.21|2286.21|2282.28|2282.28|2286.41|2286.41|2282.28|2282.28|0
1597155000000|2020-08-11 14:10:00|2282.37|2282.37|2283.25|2283.25|2284.03|2284.03|2282.23|2282.23|0
1597155300000|2020-08-11 14:15:00|2283.21|2283.21|2287.39|2287.39|2287.39|2287.39|2282.51|2282.51|0
1597155600000|2020-08-11 14:20:00|2287.3|2287.3|2284.21|2284.21|2287.41|2287.41|2283.4|2283.4|0
1597155900000|2020-08-11 14:25:00|2284.27|2284.27|2285.28|2285.28|2285.61|2285.61|2284.13|2284.13|0
1597156200000|2020-08-11 14:30:00|2285.39|2285.39|2283.34|2283.34|2285.85|2285.85|2283.22|2283.22|0
1597156500000|2020-08-11 14:35:00|2283.39|2283.39|2283.72|2283.72|2284.52|2284.52|2282.74|2282.74|0
1597156800000|2020-08-11 14:40:00|2283.85|2283.85|2286.24|2286.24|2286.89|2286.89|2283.64|2283.64|0
1597157100000|2020-08-11 14:45:00|2286.41|2286.41|2287.91|2287.91|2288.69|2288.69|2286.33|2286.33|0
1597157400000|2020-08-11 14:50:00|2288|2288|2289.03|2289.03|2289.12|2289.12|2287.91|2287.91|0
1597157700000|2020-08-11 14:55:00|2289.08|2289.08|2289.22|2289.22|2290.15|2290.15|2288.89|2288.89|0
1597158000000|2020-08-11 15:00:00|2289.27|2289.27|2290.81|2290.81|2291.38|2291.38|2288.99|2288.99|0
1597158300000|2020-08-11 15:05:00|2290.73|2290.73|2293.58|2293.58|2293.58|2293.58|2290.6|2290.6|0
1597158600000|2020-08-11 15:10:00|2293.53|2293.53|2291.49|2291.49|2293.81|2293.81|2290.58|2290.58|0
1597158900000|2020-08-11 15:15:00|2291.63|2291.63|2293.88|2293.88|2294.09|2294.09|2291.49|2291.49|0
1597159200000|2020-08-11 15:20:00|2294.02|2294.02|2294.89|2294.89|2295.03|2295.03|2293.34|2293.34|0
1597159500000|2020-08-11 15:25:00|2294.94|2294.94|2295.47|2295.47|2296.59|2296.59|2294.9|2294.9|0
1597216500000|2020-08-12 07:15:00|2317.47|2317.47|2311.86|2311.86|2319.17|2319.17|2311.5|2311.5|0
1597216800000|2020-08-12 07:20:00|2311.82|2311.82|2313.19|2313.19|2313.54|2313.54|2310.08|2310.08|0
1597217100000|2020-08-12 07:25:00|2313.48|2313.48|2314.83|2314.83|2317.13|2317.13|2312.34|2312.34|0
1597217400000|2020-08-12 07:30:00|2314.93|2314.93|2315.41|2315.41|2318.91|2318.91|2314.61|2314.61|0
1597217700000|2020-08-12 07:35:00|2315.27|2315.27|2314.23|2314.23|2316.72|2316.72|2313.24|2313.24|0
1597218000000|2020-08-12 07:40:00|2314.33|2314.33|2317.37|2317.37|2318.58|2318.58|2314.33|2314.33|0
1597218300000|2020-08-12 07:45:00|2317.43|2317.43|2313.7|2313.7|2317.43|2317.43|2313.7|2313.7|0
1597218600000|2020-08-12 07:50:00|2313.5|2313.5|2314.02|2314.02|2315.1|2315.1|2309.01|2309.01|0
1597218900000|2020-08-12 07:55:00|2314.23|2314.23|2318.1|2318.1|2318.66|2318.66|2314.23|2314.23|0
1597219200000|2020-08-12 08:00:00|2318.21|2318.21|2318.32|2318.32|2320.21|2320.21|2317.56|2317.56|0
1597219500000|2020-08-12 08:05:00|2318.11|2318.11|2311.54|2311.54|2318.38|2318.38|2311.01|2311.01|0
1597219800000|2020-08-12 08:10:00|2311.5|2311.5|2310.37|2310.37|2312.38|2312.38|2309.89|2309.89|0
1597220100000|2020-08-12 08:15:00|2310.92|2310.92|2315.08|2315.08|2315.39|2315.39|2310.92|2310.92|0
1597220400000|2020-08-12 08:20:00|2314.99|2314.99|2318.28|2318.28|2318.68|2318.68|2314.99|2314.99|0
1597220700000|2020-08-12 08:25:00|2318.41|2318.41|2319.55|2319.55|2319.92|2319.92|2318.41|2318.41|0
1597221000000|2020-08-12 08:30:00|2319.29|2319.29|2317.74|2317.74|2321.3|2321.3|2317.44|2317.44|0
1597221300000|2020-08-12 08:35:00|2317.71|2317.71|2314.16|2314.16|2318.2|2318.2|2313.42|2313.42|0
1597221600000|2020-08-12 08:40:00|2314.39|2314.39|2317.5|2317.5|2317.76|2317.76|2314.1|2314.1|0
1597221900000|2020-08-12 08:45:00|2317.43|2317.43|2321.52|2321.52|2322.11|2322.11|2317.16|2317.16|0
1597222200000|2020-08-12 08:50:00|2321.39|2321.39|2318.51|2318.51|2321.63|2321.63|2318.38|2318.38|0
1597222500000|2020-08-12 08:55:00|2318.3|2318.3|2318.64|2318.64|2318.74|2318.74|2316.22|2316.22|0
1597222800000|2020-08-12 09:00:00|2318.69|2318.69|2317.49|2317.49|2318.97|2318.97|2317.17|2317.17|0
1597223100000|2020-08-12 09:05:00|2317.59|2317.59|2319.83|2319.83|2319.93|2319.93|2317|2317|0
1597223400000|2020-08-12 09:10:00|2319.98|2319.98|2322.96|2322.96|2324.15|2324.15|2319.52|2319.52|0
1597223700000|2020-08-12 09:15:00|2322.89|2322.89|2322.74|2322.74|2324.08|2324.08|2322.28|2322.28|0
1597224000000|2020-08-12 09:20:00|2322.57|2322.57|2321.79|2321.79|2322.97|2322.97|2320.43|2320.43|0
1597224300000|2020-08-12 09:25:00|2321.92|2321.92|2322.03|2322.03|2324.36|2324.36|2320.97|2320.97|0
1597224600000|2020-08-12 09:30:00|2321.96|2321.96|2322.19|2322.19|2322.7|2322.7|2321.37|2321.37|0
1597224900000|2020-08-12 09:35:00|2322.09|2322.09|2326.14|2326.14|2326.57|2326.57|2321.47|2321.47|0
1597225200000|2020-08-12 09:40:00|2326.23|2326.23|2321.26|2321.26|2326.72|2326.72|2321.21|2321.21|0
1597225500000|2020-08-12 09:45:00|2321.35|2321.35|2324.03|2324.03|2324.06|2324.06|2321.31|2321.31|0
1597225800000|2020-08-12 09:50:00|2324.09|2324.09|2323.31|2323.31|2324.15|2324.15|2323.17|2323.17|0
1597226100000|2020-08-12 09:55:00|2323.25|2323.25|2325.75|2325.75|2325.88|2325.88|2322.98|2322.98|0
1597226400000|2020-08-12 10:00:00|2325.92|2325.92|2324.79|2324.79|2326.25|2326.25|2324.42|2324.42|0
1597226700000|2020-08-12 10:05:00|2324.89|2324.89|2326.51|2326.51|2327.31|2327.31|2324.62|2324.62|0
1597227000000|2020-08-12 10:10:00|2326.42|2326.42|2329.15|2329.15|2331.16|2331.16|2326.33|2326.33|0
1597227300000|2020-08-12 10:15:00|2329.74|2329.74|2331.24|2331.24|2331.68|2331.68|2329.56|2329.56|0
1597227600000|2020-08-12 10:20:00|2331.32|2331.32|2333.08|2333.08|2333.28|2333.28|2331.05|2331.05|0
1597227900000|2020-08-12 10:25:00|2333.12|2333.12|2334.72|2334.72|2335.34|2335.34|2332.84|2332.84|0
1597228200000|2020-08-12 10:30:00|2334.65|2334.65|2337.41|2337.41|2337.47|2337.47|2334.36|2334.36|0
1597228500000|2020-08-12 10:35:00|2337.56|2337.56|2336.75|2336.75|2337.92|2337.92|2335.44|2335.44|0
1597228800000|2020-08-12 10:40:00|2336.63|2336.63|2337.07|2337.07|2337.78|2337.78|2334.81|2334.81|0
1597229100000|2020-08-12 10:45:00|2337.02|2337.02|2336.18|2336.18|2337.66|2337.66|2335.62|2335.62|0
1597229400000|2020-08-12 10:50:00|2336.31|2336.31|2337.03|2337.03|2337.34|2337.34|2336.29|2336.29|0
1597229700000|2020-08-12 10:55:00|2336.94|2336.94|2337.99|2337.99|2338.08|2338.08|2336.44|2336.44|0
1597230000000|2020-08-12 11:00:00|2338.37|2338.37|2338.32|2338.32|2339.16|2339.16|2337.74|2337.74|0
1597230300000|2020-08-12 11:05:00|2338.37|2338.37|2337.78|2337.78|2338.37|2338.37|2336.69|2336.69|0
1597230600000|2020-08-12 11:10:00|2337.72|2337.72|2336.06|2336.06|2338.67|2338.67|2335.84|2335.84|0
1597230900000|2020-08-12 11:15:00|2336.18|2336.18|2337.12|2337.12|2338.43|2338.43|2336.14|2336.14|0
1597231200000|2020-08-12 11:20:00|2336.97|2336.97|2340.22|2340.22|2341.49|2341.49|2336.97|2336.97|0
1597231500000|2020-08-12 11:25:00|2339.52|2339.52|2341.44|2341.44|2342.67|2342.67|2339.37|2339.37|0
1597231800000|2020-08-12 11:30:00|2341.57|2341.57|2347.59|2347.59|2348.53|2348.53|2341.47|2341.47|0
1597232100000|2020-08-12 11:35:00|2347.27|2347.27|2343.09|2343.09|2347.38|2347.38|2342.27|2342.27|0
1597232400000|2020-08-12 11:40:00|2343.33|2343.33|2341.16|2341.16|2343.38|2343.38|2341.05|2341.05|0
1597232700000|2020-08-12 11:45:00|2340.57|2340.57|2344.69|2344.69|2344.82|2344.82|2340.51|2340.51|0
1597233000000|2020-08-12 11:50:00|2344.74|2344.74|2344.48|2344.48|2344.79|2344.79|2341.59|2341.59|0
1597233300000|2020-08-12 11:55:00|2344.53|2344.53|2344.31|2344.31|2345.38|2345.38|2344|2344|0
1597233600000|2020-08-12 12:00:00|2344.74|2344.74|2345.42|2345.42|2346.18|2346.18|2344.41|2344.41|0
1597233900000|2020-08-12 12:05:00|2345.78|2345.78|2342.26|2342.26|2346.89|2346.89|2342.26|2342.26|0
1597234200000|2020-08-12 12:10:00|2341.91|2341.91|2343.39|2343.39|2344.74|2344.74|2341.82|2341.82|0
1597234500000|2020-08-12 12:15:00|2343.49|2343.49|2343.66|2343.66|2344.66|2344.66|2343.17|2343.17|0
1597234800000|2020-08-12 12:20:00|2343.57|2343.57|2346.58|2346.58|2346.72|2346.72|2343.57|2343.57|0
1597235100000|2020-08-12 12:25:00|2346.33|2346.33|2341.78|2341.78|2346.33|2346.33|2341.27|2341.27|0
1597235400000|2020-08-12 12:30:00|2342.02|2342.02|2343.62|2343.62|2343.75|2343.75|2341.95|2341.95|0
1597235700000|2020-08-12 12:35:00|2343.75|2343.75|2344.18|2344.18|2344.9|2344.9|2343.39|2343.39|0
1597236000000|2020-08-12 12:40:00|2344.31|2344.31|2343.88|2343.88|2345.41|2345.41|2343.88|2343.88|0
1597236300000|2020-08-12 12:45:00|2343.83|2343.83|2341.78|2341.78|2344.46|2344.46|2341.74|2341.74|0
1597236600000|2020-08-12 12:50:00|2341.82|2341.82|2337.6|2337.6|2342.45|2342.45|2337.43|2337.43|0
1597236900000|2020-08-12 12:55:00|2337.58|2337.58|2339.57|2339.57|2341.11|2341.11|2337.52|2337.52|0
1597237200000|2020-08-12 13:00:00|2339.69|2339.69|2337.8|2337.8|2340.63|2340.63|2337.57|2337.57|0
1597237500000|2020-08-12 13:05:00|2338.74|2338.74|2338.03|2338.03|2339.16|2339.16|2338.03|2338.03|0
1597237800000|2020-08-12 13:10:00|2338.16|2338.16|2336.09|2336.09|2339.28|2339.28|2335.97|2335.97|0
1597238100000|2020-08-12 13:15:00|2335.83|2335.83|2334.73|2334.73|2335.83|2335.83|2333.78|2333.78|0
1597238400000|2020-08-12 13:20:00|2335.05|2335.05|2335.86|2335.86|2336.58|2336.58|2334.86|2334.86|0
1597238700000|2020-08-12 13:25:00|2335.73|2335.73|2334.16|2334.16|2336.67|2336.67|2333.02|2333.02|0
1597239000000|2020-08-12 13:30:00|2334.26|2334.26|2330.96|2330.96|2337.25|2337.25|2330.86|2330.86|0
1597239300000|2020-08-12 13:35:00|2331.01|2331.01|2331.47|2331.47|2333.38|2333.38|2331.01|2331.01|0
1597239600000|2020-08-12 13:40:00|2331.57|2331.57|2332.96|2332.96|2334.51|2334.51|2331.53|2331.53|0
1597239900000|2020-08-12 13:45:00|2333.04|2333.04|2338.02|2338.02|2338.16|2338.16|2333.04|2333.04|0
1597240200000|2020-08-12 13:50:00|2338.07|2338.07|2340.22|2340.22|2340.22|2340.22|2337.08|2337.08|0
1597240500000|2020-08-12 13:55:00|2340.09|2340.09|2338.26|2338.26|2341.18|2341.18|2337.91|2337.91|0
1597240800000|2020-08-12 14:00:00|2338.37|2338.37|2337.93|2337.93|2338.85|2338.85|2335.64|2335.64|0
1597241100000|2020-08-12 14:05:00|2338.05|2338.05|2340.53|2340.53|2341.18|2341.18|2337.99|2337.99|0
1597241400000|2020-08-12 14:10:00|2340.58|2340.58|2338.6|2338.6|2341.41|2341.41|2337.71|2337.71|0
1597241700000|2020-08-12 14:15:00|2338.65|2338.65|2344.82|2344.82|2344.82|2344.82|2338.51|2338.51|0
1597242000000|2020-08-12 14:20:00|2344.7|2344.7|2343.9|2343.9|2346.85|2346.85|2343.83|2343.83|0
1597242300000|2020-08-12 14:25:00|2343.94|2343.94|2343.86|2343.86|2344.51|2344.51|2341.39|2341.39|0
1597242600000|2020-08-12 14:30:00|2343.94|2343.94|2345.53|2345.53|2347.19|2347.19|2343.92|2343.92|0
1597242900000|2020-08-12 14:35:00|2345.48|2345.48|2343.86|2343.86|2346.59|2346.59|2343.57|2343.57|0
1597243200000|2020-08-12 14:40:00|2343.94|2343.94|2344.38|2344.38|2345.35|2345.35|2341.83|2341.83|0
1597243500000|2020-08-12 14:45:00|2344.32|2344.32|2341.88|2341.88|2345.9|2345.9|2341.76|2341.76|0
1597243800000|2020-08-12 14:50:00|2341.79|2341.79|2342.84|2342.84|2346.01|2346.01|2341.73|2341.73|0
1597244100000|2020-08-12 14:55:00|2342.78|2342.78|2342|2342|2343.38|2343.38|2341.37|2341.37|0
1597244400000|2020-08-12 15:00:00|2341.94|2341.94|2341.78|2341.78|2342.54|2342.54|2340.33|2340.33|0
1597244700000|2020-08-12 15:05:00|2341.68|2341.68|2342.24|2342.24|2343.43|2343.43|2341.68|2341.68|0
1597245000000|2020-08-12 15:10:00|2342.29|2342.29|2340.01|2340.01|2342.9|2342.9|2339.69|2339.69|0
1597245300000|2020-08-12 15:15:00|2340.03|2340.03|2336.42|2336.42|2340.47|2340.47|2336.17|2336.17|0
1597245600000|2020-08-12 15:20:00|2336.32|2336.32|2336.79|2336.79|2336.94|2336.94|2335.74|2335.74|0
1597245900000|2020-08-12 15:25:00|2336.89|2336.89|2336.63|2336.63|2337.39|2337.39|2335.44|2335.44|0
1597302900000|2020-08-13 07:15:00|2332.98|2332.98|2338.07|2338.07|2338.07|2338.07|2332.22|2332.22|0
1597303200000|2020-08-13 07:20:00|2338.13|2338.13|2336.95|2336.95|2338.15|2338.15|2336.68|2336.68|0
1597303500000|2020-08-13 07:25:00|2338.24|2338.24|2329.59|2329.59|2338.47|2338.47|2329.14|2329.14|0
1597303800000|2020-08-13 07:30:00|2329.88|2329.88|2332.58|2332.58|2333.48|2333.48|2329.3|2329.3|0
1597304100000|2020-08-13 07:35:00|2333|2333|2337.8|2337.8|2337.84|2337.84|2333|2333|0
1597304400000|2020-08-13 07:40:00|2337.69|2337.69|2342.81|2342.81|2343.5|2343.5|2337.6|2337.6|0
1597304700000|2020-08-13 07:45:00|2342.91|2342.91|2342.59|2342.59|2345.8|2345.8|2342.59|2342.59|0
1597305000000|2020-08-13 07:50:00|2342.83|2342.83|2343.34|2343.34|2345.06|2345.06|2342.83|2342.83|0
1597305300000|2020-08-13 07:55:00|2343.28|2343.28|2342.86|2342.86|2343.28|2343.28|2341.55|2341.55|0
1597305600000|2020-08-13 08:00:00|2342.9|2342.9|2345.4|2345.4|2346.05|2346.05|2342.58|2342.58|0
1597305900000|2020-08-13 08:05:00|2345.14|2345.14|2341.98|2341.98|2345.14|2345.14|2341.72|2341.72|0
1597306200000|2020-08-13 08:10:00|2341.77|2341.77|2345.6|2345.6|2345.6|2345.6|2341.61|2341.61|0
1597306500000|2020-08-13 08:15:00|2345.48|2345.48|2346.85|2346.85|2346.98|2346.98|2344.36|2344.36|0
1597306800000|2020-08-13 08:20:00|2346.9|2346.9|2350.84|2350.84|2351.32|2351.32|2346.9|2346.9|0
1597307100000|2020-08-13 08:25:00|2350.72|2350.72|2349.74|2349.74|2350.72|2350.72|2348.8|2348.8|0
1597307400000|2020-08-13 08:30:00|2349.5|2349.5|2346.62|2346.62|2349.5|2349.5|2345.81|2345.81|0
1597307700000|2020-08-13 08:35:00|2345.57|2345.57|2346.48|2346.48|2346.83|2346.83|2343.97|2343.97|0
1597308000000|2020-08-13 08:40:00|2346.52|2346.52|2346.14|2346.14|2346.64|2346.64|2344.97|2344.97|0
1597308300000|2020-08-13 08:45:00|2346.09|2346.09|2345.12|2345.12|2346.89|2346.89|2345.12|2345.12|0
1597308600000|2020-08-13 08:50:00|2344.98|2344.98|2344.61|2344.61|2345.71|2345.71|2343.36|2343.36|0
1597308900000|2020-08-13 08:55:00|2344.49|2344.49|2343.81|2343.81|2344.54|2344.54|2343.41|2343.41|0
1597309200000|2020-08-13 09:00:00|2343.6|2343.6|2344.7|2344.7|2344.7|2344.7|2343.33|2343.33|0
1597309500000|2020-08-13 09:05:00|2344.75|2344.75|2344.75|2344.75|2345.24|2345.24|2344.24|2344.24|0
1597309800000|2020-08-13 09:10:00|2344.7|2344.7|2344.97|2344.97|2345.67|2345.67|2344.66|2344.66|0
1597310100000|2020-08-13 09:15:00|2345.05|2345.05|2342.76|2342.76|2345.05|2345.05|2342.68|2342.68|0
1597310400000|2020-08-13 09:20:00|2342.72|2342.72|2342.92|2342.92|2343.68|2343.68|2342.33|2342.33|0
1597310700000|2020-08-13 09:25:00|2342.81|2342.81|2343.56|2343.56|2343.56|2343.56|2342.23|2342.23|0
1597311000000|2020-08-13 09:30:00|2343.66|2343.66|2343.1|2343.1|2344.07|2344.07|2342.78|2342.78|0
1597311300000|2020-08-13 09:35:00|2343.23|2343.23|2342.01|2342.01|2343.55|2343.55|2341.83|2341.83|0
1597311600000|2020-08-13 09:40:00|2342.14|2342.14|2341.69|2341.69|2342.32|2342.32|2340.96|2340.96|0
1597311900000|2020-08-13 09:45:00|2341.71|2341.71|2342.89|2342.89|2342.89|2342.89|2340.49|2340.49|0
1597312200000|2020-08-13 09:50:00|2342.82|2342.82|2342.29|2342.29|2343.62|2343.62|2342.29|2342.29|0
1597312500000|2020-08-13 09:55:00|2342.27|2342.27|2340.9|2340.9|2342.32|2342.32|2339.98|2339.98|0
1597312800000|2020-08-13 10:00:00|2340.95|2340.95|2338.96|2338.96|2340.96|2340.96|2338.96|2338.96|0
1597313100000|2020-08-13 10:05:00|2338.37|2338.37|2336.25|2336.25|2338.37|2338.37|2335.47|2335.47|0
1597313400000|2020-08-13 10:10:00|2336.35|2336.35|2333.18|2333.18|2337.21|2337.21|2333.18|2333.18|0
1597313700000|2020-08-13 10:15:00|2333.1|2333.1|2335.67|2335.67|2335.67|2335.67|2333.1|2333.1|0
1597314000000|2020-08-13 10:20:00|2335.54|2335.54|2336.52|2336.52|2336.86|2336.86|2335.54|2335.54|0
1597314300000|2020-08-13 10:25:00|2336.39|2336.39|2336.7|2336.7|2336.93|2336.93|2335.78|2335.78|0
1597314600000|2020-08-13 10:30:00|2336.58|2336.58|2337.79|2337.79|2338.13|2338.13|2336.27|2336.27|0
1597314900000|2020-08-13 10:35:00|2337.94|2337.94|2338.01|2338.01|2338.56|2338.56|2337.78|2337.78|0
1597315200000|2020-08-13 10:40:00|2338.18|2338.18|2338.27|2338.27|2338.94|2338.94|2337.53|2337.53|0
1597315500000|2020-08-13 10:45:00|2338.23|2338.23|2337.55|2337.55|2338.28|2338.28|2337.2|2337.2|0
1597315800000|2020-08-13 10:50:00|2337.45|2337.45|2334.17|2334.17|2337.5|2337.5|2334.17|2334.17|0
1597316100000|2020-08-13 10:55:00|2334.04|2334.04|2330.44|2330.44|2334.59|2334.59|2330.25|2330.25|0
1597316400000|2020-08-13 11:00:00|2330.31|2330.31|2333.13|2333.13|2333.13|2333.13|2330.23|2330.23|0
1597316700000|2020-08-13 11:05:00|2333.27|2333.27|2333.57|2333.57|2333.72|2333.72|2331.78|2331.78|0
1597317000000|2020-08-13 11:10:00|2333.55|2333.55|2336.32|2336.32|2336.32|2336.32|2333.44|2333.44|0
1597317300000|2020-08-13 11:15:00|2336.42|2336.42|2337.38|2337.38|2337.48|2337.48|2336.16|2336.16|0
1597317600000|2020-08-13 11:20:00|2338.25|2338.25|2338.95|2338.95|2339.3|2339.3|2338.11|2338.11|0
1597317900000|2020-08-13 11:25:00|2338.9|2338.9|2338.22|2338.22|2338.9|2338.9|2337.51|2337.51|0
1597318200000|2020-08-13 11:30:00|2338.14|2338.14|2337.75|2337.75|2338.94|2338.94|2337.64|2337.64|0
1597318500000|2020-08-13 11:35:00|2337.84|2337.84|2339.38|2339.38|2339.38|2339.38|2336.74|2336.74|0
1597318800000|2020-08-13 11:40:00|2339.43|2339.43|2339.75|2339.75|2340.25|2340.25|2339.31|2339.31|0
1597319100000|2020-08-13 11:45:00|2339.62|2339.62|2339.35|2339.35|2339.66|2339.66|2338.96|2338.96|0
1597319400000|2020-08-13 11:50:00|2339.26|2339.26|2340.02|2340.02|2340.02|2340.02|2338.42|2338.42|0
1597319700000|2020-08-13 11:55:00|2339.97|2339.97|2340.89|2340.89|2340.95|2340.95|2339.97|2339.97|0
1597320000000|2020-08-13 12:00:00|2340.81|2340.81|2341.11|2341.11|2341.15|2341.15|2339.83|2339.83|0
1597320300000|2020-08-13 12:05:00|2341.08|2341.08|2342.54|2342.54|2342.54|2342.54|2341.01|2341.01|0
1597320600000|2020-08-13 12:10:00|2342.79|2342.79|2342.01|2342.01|2343.62|2343.62|2341.91|2341.91|0
1597320900000|2020-08-13 12:15:00|2341.94|2341.94|2340.32|2340.32|2341.94|2341.94|2340.32|2340.32|0
1597321200000|2020-08-13 12:20:00|2340.26|2340.26|2339.06|2339.06|2340.69|2340.69|2338.99|2338.99|0
1597321500000|2020-08-13 12:25:00|2339.16|2339.16|2339.49|2339.49|2339.67|2339.67|2338.78|2338.78|0
1597321800000|2020-08-13 12:30:00|2339.91|2339.91|2340.99|2340.99|2341.46|2341.46|2338.66|2338.66|0
1597322100000|2020-08-13 12:35:00|2340.86|2340.86|2340.17|2340.17|2340.86|2340.86|2340.17|2340.17|0
1597322400000|2020-08-13 12:40:00|2340.12|2340.12|2339.11|2339.11|2340.84|2340.84|2339.11|2339.11|0
1597322700000|2020-08-13 12:45:00|2339.24|2339.24|2337.1|2337.1|2339.28|2339.28|2336.91|2336.91|0
1597323000000|2020-08-13 12:50:00|2337.05|2337.05|2335.92|2335.92|2337.05|2337.05|2334.4|2334.4|0
1597323300000|2020-08-13 12:55:00|2336.04|2336.04|2336.23|2336.23|2336.37|2336.37|2335.7|2335.7|0
1597323600000|2020-08-13 13:00:00|2336.14|2336.14|2334.28|2334.28|2336.14|2336.14|2334.28|2334.28|0
1597323900000|2020-08-13 13:05:00|2334.34|2334.34|2332.79|2332.79|2334.34|2334.34|2332.79|2332.79|0
1597324200000|2020-08-13 13:10:00|2332.74|2332.74|2332.25|2332.25|2333.24|2333.24|2331.36|2331.36|0
1597324500000|2020-08-13 13:15:00|2332.38|2332.38|2330.9|2330.9|2333.3|2333.3|2330.9|2330.9|0
1597324800000|2020-08-13 13:20:00|2330.88|2330.88|2330.77|2330.77|2331.73|2331.73|2329.44|2329.44|0
1597325100000|2020-08-13 13:25:00|2330.79|2330.79|2329.9|2329.9|2330.79|2330.79|2327.86|2327.86|0
1597325400000|2020-08-13 13:30:00|2330|2330|2327.32|2327.32|2330.35|2330.35|2326.3|2326.3|0
1597325700000|2020-08-13 13:35:00|2326.94|2326.94|2330.08|2330.08|2331.11|2331.11|2325.33|2325.33|0
1597326000000|2020-08-13 13:40:00|2329.87|2329.87|2329.11|2329.11|2330.29|2330.29|2328.74|2328.74|0
1597326300000|2020-08-13 13:45:00|2329.24|2329.24|2326.3|2326.3|2330.17|2330.17|2326.03|2326.03|0
1597326600000|2020-08-13 13:50:00|2326.38|2326.38|2328.68|2328.68|2329.18|2329.18|2326.34|2326.34|0
1597326900000|2020-08-13 13:55:00|2328.63|2328.63|2332.98|2332.98|2332.98|2332.98|2328.38|2328.38|0
1597327200000|2020-08-13 14:00:00|2332.66|2332.66|2332.88|2332.88|2332.88|2332.88|2331.31|2331.31|0
1597327500000|2020-08-13 14:05:00|2332.92|2332.92|2331.88|2331.88|2333.01|2333.01|2331.4|2331.4|0
1597327800000|2020-08-13 14:10:00|2331.84|2331.84|2332.06|2332.06|2332.56|2332.56|2331.02|2331.02|0
1597328100000|2020-08-13 14:15:00|2332.12|2332.12|2330.91|2330.91|2332.12|2332.12|2329.74|2329.74|0
1597328400000|2020-08-13 14:20:00|2331.05|2331.05|2330.81|2330.81|2331.78|2331.78|2329.92|2329.92|0
1597328700000|2020-08-13 14:25:00|2330.7|2330.7|2328.02|2328.02|2330.7|2330.7|2327.36|2327.36|0
1597329000000|2020-08-13 14:30:00|2327.92|2327.92|2330.13|2330.13|2330.13|2330.13|2327.83|2327.83|0
1597329300000|2020-08-13 14:35:00|2330.04|2330.04|2330.08|2330.08|2330.25|2330.25|2329.51|2329.51|0
1597329600000|2020-08-13 14:40:00|2329.98|2329.98|2329.68|2329.68|2329.98|2329.98|2329.19|2329.19|0
1597329900000|2020-08-13 14:45:00|2329.81|2329.81|2327.69|2327.69|2329.81|2329.81|2327.51|2327.51|0
1597330200000|2020-08-13 14:50:00|2327.66|2327.66|2324.69|2324.69|2327.66|2327.66|2324.69|2324.69|0
1597330500000|2020-08-13 14:55:00|2324.72|2324.72|2324.99|2324.99|2325.54|2325.54|2323.59|2323.59|0
1597330800000|2020-08-13 15:00:00|2324.95|2324.95|2326.3|2326.3|2327.54|2327.54|2324.86|2324.86|0
1597331100000|2020-08-13 15:05:00|2326.25|2326.25|2325.78|2325.78|2327.65|2327.65|2325.04|2325.04|0
1597331400000|2020-08-13 15:10:00|2325.88|2325.88|2325.53|2325.53|2326.19|2326.19|2325.16|2325.16|0
1597331700000|2020-08-13 15:15:00|2325.57|2325.57|2326.74|2326.74|2326.94|2326.94|2325.01|2325.01|0
1597332000000|2020-08-13 15:20:00|2326.61|2326.61|2324.2|2324.2|2326.92|2326.92|2323.37|2323.37|0
1597332300000|2020-08-13 15:25:00|2323.85|2323.85|2326.53|2326.53|2326.68|2326.68|2323.85|2323.85|0
1597389300000|2020-08-14 07:15:00|2309.54|2309.54|2313.02|2313.02|2313.02|2313.02|2306.07|2306.07|0
1597389600000|2020-08-14 07:20:00|2313.4|2313.4|2313.13|2313.13|2313.91|2313.91|2310.72|2310.72|0
1597389900000|2020-08-14 07:25:00|2312.96|2312.96|2314.69|2314.69|2315.49|2315.49|2312.61|2312.61|0
1597390200000|2020-08-14 07:30:00|2314.52|2314.52|2308.81|2308.81|2314.56|2314.56|2307.78|2307.78|0
1597390500000|2020-08-14 07:35:00|2308.68|2308.68|2307.45|2307.45|2308.68|2308.68|2305.82|2305.82|0
1597390800000|2020-08-14 07:40:00|2307.19|2307.19|2302.29|2302.29|2307.55|2307.55|2302.29|2302.29|0
1597391100000|2020-08-14 07:45:00|2302|2302|2295.42|2295.42|2302|2302|2295.42|2295.42|0
1597391400000|2020-08-14 07:50:00|2295.13|2295.13|2291.33|2291.33|2295.25|2295.25|2291.15|2291.15|0
1597391700000|2020-08-14 07:55:00|2291.12|2291.12|2292.84|2292.84|2293.58|2293.58|2289.42|2289.42|0
1597392000000|2020-08-14 08:00:00|2292.92|2292.92|2288.51|2288.51|2294.56|2294.56|2287.77|2287.77|0
1597392300000|2020-08-14 08:05:00|2288.16|2288.16|2285.37|2285.37|2288.41|2288.41|2284.22|2284.22|0
1597392600000|2020-08-14 08:10:00|2285.27|2285.27|2291.37|2291.37|2293.18|2293.18|2284.12|2284.12|0
1597392900000|2020-08-14 08:15:00|2291.13|2291.13|2288.13|2288.13|2292.92|2292.92|2288.13|2288.13|0
1597393200000|2020-08-14 08:20:00|2287.93|2287.93|2284.54|2284.54|2287.93|2287.93|2283.19|2283.19|0
1597393500000|2020-08-14 08:25:00|2284.49|2284.49|2285.84|2285.84|2285.84|2285.84|2282.7|2282.7|0
1597393800000|2020-08-14 08:30:00|2285.6|2285.6|2283.06|2283.06|2285.6|2285.6|2282.33|2282.33|0
1597394100000|2020-08-14 08:35:00|2282.93|2282.93|2287.7|2287.7|2288.28|2288.28|2281.91|2281.91|0
1597394400000|2020-08-14 08:40:00|2287.58|2287.58|2284.8|2284.8|2287.58|2287.58|2284.54|2284.54|0
1597394700000|2020-08-14 08:45:00|2284.42|2284.42|2280.44|2280.44|2284.42|2284.42|2280.44|2280.44|0
1597395000000|2020-08-14 08:50:00|2280.4|2280.4|2278.71|2278.71|2280.48|2280.48|2278.27|2278.27|0
1597395300000|2020-08-14 08:55:00|2278.76|2278.76|2278.88|2278.88|2279.96|2279.96|2277.99|2277.99|0
1597395600000|2020-08-14 09:00:00|2279.02|2279.02|2274.12|2274.12|2279.02|2279.02|2273.86|2273.86|0
1597395900000|2020-08-14 09:05:00|2274.22|2274.22|2275.14|2275.14|2275.51|2275.51|2274.16|2274.16|0
1597396200000|2020-08-14 09:10:00|2275.09|2275.09|2275.31|2275.31|2275.31|2275.31|2273.86|2273.86|0
1597396500000|2020-08-14 09:15:00|2275.42|2275.42|2283.45|2283.45|2283.45|2283.45|2275.28|2275.28|0
1597396800000|2020-08-14 09:20:00|2283.65|2283.65|2282.9|2282.9|2283.79|2283.79|2282.61|2282.61|0
1597397100000|2020-08-14 09:25:00|2282.71|2282.71|2283.22|2283.22|2283.27|2283.27|2281.36|2281.36|0
1597397400000|2020-08-14 09:30:00|2283.14|2283.14|2281.27|2281.27|2283.14|2283.14|2281.27|2281.27|0
1597397700000|2020-08-14 09:35:00|2281.06|2281.06|2277.24|2277.24|2281.06|2281.06|2277.16|2277.16|0
1597398000000|2020-08-14 09:40:00|2277.04|2277.04|2279.46|2279.46|2280.45|2280.45|2276.66|2276.66|0
1597398300000|2020-08-14 09:45:00|2279.41|2279.41|2277.81|2277.81|2279.5|2279.5|2277.5|2277.5|0
1597398600000|2020-08-14 09:50:00|2278.04|2278.04|2280|2280|2280.52|2280.52|2278.04|2278.04|0
1597398900000|2020-08-14 09:55:00|2280.06|2280.06|2281.05|2281.05|2281.36|2281.36|2279.81|2279.81|0
1597399200000|2020-08-14 10:00:00|2281.17|2281.17|2282.24|2282.24|2283.44|2283.44|2281.11|2281.11|0
1597399500000|2020-08-14 10:05:00|2282.36|2282.36|2281.17|2281.17|2282.36|2282.36|2280.46|2280.46|0
1597399800000|2020-08-14 10:10:00|2281.22|2281.22|2280.12|2280.12|2281.22|2281.22|2278.87|2278.87|0
1597400100000|2020-08-14 10:15:00|2280.16|2280.16|2279.06|2279.06|2280.61|2280.61|2278.88|2278.88|0
1597400400000|2020-08-14 10:20:00|2279.23|2279.23|2281.16|2281.16|2281.29|2281.29|2279.04|2279.04|0
1597400700000|2020-08-14 10:25:00|2281.21|2281.21|2281.25|2281.25|2282.1|2282.1|2280.84|2280.84|0
1597401000000|2020-08-14 10:30:00|2281.03|2281.03|2279.89|2279.89|2281.04|2281.04|2279.8|2279.8|0
1597401300000|2020-08-14 10:35:00|2279.75|2279.75|2283.54|2283.54|2284.16|2284.16|2279.75|2279.75|0
1597401600000|2020-08-14 10:40:00|2283.69|2283.69|2283.28|2283.28|2284.13|2284.13|2282.92|2282.92|0
1597401900000|2020-08-14 10:45:00|2283.41|2283.41|2286.24|2286.24|2286.42|2286.42|2283.29|2283.29|0
1597402200000|2020-08-14 10:50:00|2286.12|2286.12|2288.31|2288.31|2288.31|2288.31|2286.12|2286.12|0
1597402500000|2020-08-14 10:55:00|2288.18|2288.18|2289.84|2289.84|2289.84|2289.84|2288.18|2288.18|0
1597402800000|2020-08-14 11:00:00|2290.11|2290.11|2291.29|2291.29|2291.38|2291.38|2289.3|2289.3|0
1597403100000|2020-08-14 11:05:00|2291.16|2291.16|2290.77|2290.77|2291.23|2291.23|2290.03|2290.03|0
1597403400000|2020-08-14 11:10:00|2291|2291|2291.6|2291.6|2291.6|2291.6|2290.09|2290.09|0
1597403700000|2020-08-14 11:15:00|2291.51|2291.51|2290.36|2290.36|2291.51|2291.51|2290.3|2290.3|0
1597404000000|2020-08-14 11:20:00|2290.39|2290.39|2290.87|2290.87|2290.87|2290.87|2289.69|2289.69|0
1597404300000|2020-08-14 11:25:00|2290.96|2290.96|2293.13|2293.13|2293.19|2293.19|2290.85|2290.85|0
1597404600000|2020-08-14 11:30:00|2293.49|2293.49|2293.44|2293.44|2293.72|2293.72|2293|2293|0
1597404900000|2020-08-14 11:35:00|2293.7|2293.7|2293.16|2293.16|2294.22|2294.22|2292.44|2292.44|0
1597405200000|2020-08-14 11:40:00|2293.21|2293.21|2294.76|2294.76|2295.18|2295.18|2293.21|2293.21|0
1597405500000|2020-08-14 11:45:00|2294.8|2294.8|2294.81|2294.81|2295.91|2295.91|2294.42|2294.42|0
1597405800000|2020-08-14 11:50:00|2294.7|2294.7|2295.16|2295.16|2295.21|2295.21|2294.43|2294.43|0
1597406100000|2020-08-14 11:55:00|2295.2|2295.2|2295.09|2295.09|2296.74|2296.74|2294.7|2294.7|0
1597406400000|2020-08-14 12:00:00|2294.87|2294.87|2293.7|2293.7|2295.68|2295.68|2293.02|2293.02|0
1597406700000|2020-08-14 12:05:00|2293.6|2293.6|2291.92|2291.92|2293.6|2293.6|2291.92|2291.92|0
1597407000000|2020-08-14 12:10:00|2291.71|2291.71|2294.19|2294.19|2294.55|2294.55|2291.44|2291.44|0
1597407300000|2020-08-14 12:15:00|2294.09|2294.09|2295.04|2295.04|2295.07|2295.07|2293.89|2293.89|0
1597407600000|2020-08-14 12:20:00|2294.91|2294.91|2295.47|2295.47|2295.47|2295.47|2294.59|2294.59|0
1597407900000|2020-08-14 12:25:00|2295.51|2295.51|2298.75|2298.75|2298.75|2298.75|2294.78|2294.78|0
1597408200000|2020-08-14 12:30:00|2298.92|2298.92|2301.01|2301.01|2301.77|2301.77|2297.72|2297.72|0
1597408500000|2020-08-14 12:35:00|2300.95|2300.95|2299.2|2299.2|2300.98|2300.98|2299.03|2299.03|0
1597408800000|2020-08-14 12:40:00|2299.14|2299.14|2296.36|2296.36|2299.33|2299.33|2296.24|2296.24|0
1597409100000|2020-08-14 12:45:00|2296.47|2296.47|2292.63|2292.63|2297.1|2297.1|2292.42|2292.42|0
1597409400000|2020-08-14 12:50:00|2292.3|2292.3|2291.49|2291.49|2292.43|2292.43|2291.22|2291.22|0
1597409700000|2020-08-14 12:55:00|2291.5|2291.5|2290.84|2290.84|2292.08|2292.08|2290.71|2290.71|0
1597410000000|2020-08-14 13:00:00|2290.71|2290.71|2289.37|2289.37|2291.14|2291.14|2289.25|2289.25|0
1597410300000|2020-08-14 13:05:00|2289.41|2289.41|2287.78|2287.78|2290|2290|2287.73|2287.73|0
1597410600000|2020-08-14 13:10:00|2287.82|2287.82|2288.82|2288.82|2289.16|2289.16|2287.76|2287.76|0
1597410900000|2020-08-14 13:15:00|2289.17|2289.17|2289.78|2289.78|2290.59|2290.59|2289.08|2289.08|0
1597411200000|2020-08-14 13:20:00|2289.53|2289.53|2290.94|2290.94|2290.94|2290.94|2289.28|2289.28|0
1597411500000|2020-08-14 13:25:00|2291.03|2291.03|2291.14|2291.14|2291.56|2291.56|2290.53|2290.53|0
1597411800000|2020-08-14 13:30:00|2291.31|2291.31|2291.54|2291.54|2293.25|2293.25|2290.54|2290.54|0
1597412100000|2020-08-14 13:35:00|2291.44|2291.44|2293.82|2293.82|2293.82|2293.82|2290.39|2290.39|0
1597412400000|2020-08-14 13:40:00|2293.57|2293.57|2294.3|2294.3|2294.58|2294.58|2292.61|2292.61|0
1597412700000|2020-08-14 13:45:00|2294.22|2294.22|2289.49|2289.49|2294.22|2294.22|2289.44|2289.44|0
1597413000000|2020-08-14 13:50:00|2289.54|2289.54|2290.31|2290.31|2290.98|2290.98|2288.88|2288.88|0
1597413300000|2020-08-14 13:55:00|2290.27|2290.27|2292.63|2292.63|2292.67|2292.67|2289.95|2289.95|0
1597413600000|2020-08-14 14:00:00|2292.73|2292.73|2295.54|2295.54|2296.52|2296.52|2292.73|2292.73|0
1597413900000|2020-08-14 14:05:00|2295.49|2295.49|2296.58|2296.58|2297.2|2297.2|2295.49|2295.49|0
1597414200000|2020-08-14 14:10:00|2296.8|2296.8|2292.87|2292.87|2296.8|2296.8|2292.77|2292.77|0
1597414500000|2020-08-14 14:15:00|2292.91|2292.91|2289.38|2289.38|2293.2|2293.2|2289.38|2289.38|0
1597414800000|2020-08-14 14:20:00|2289.48|2289.48|2291.96|2291.96|2292.06|2292.06|2289.13|2289.13|0
1597415100000|2020-08-14 14:25:00|2290.9|2290.9|2288.33|2288.33|2291.23|2291.23|2288.33|2288.33|0
1597415400000|2020-08-14 14:30:00|2288.38|2288.38|2292.66|2292.66|2292.9|2292.9|2288.31|2288.31|0
1597415700000|2020-08-14 14:35:00|2292.07|2292.07|2294.87|2294.87|2294.87|2294.87|2291.48|2291.48|0
1597416000000|2020-08-14 14:40:00|2294.98|2294.98|2295.5|2295.5|2295.65|2295.65|2294.44|2294.44|0
1597416300000|2020-08-14 14:45:00|2295.15|2295.15|2296.37|2296.37|2297.01|2297.01|2294.95|2294.95|0
1597416600000|2020-08-14 14:50:00|2296.5|2296.5|2296.51|2296.51|2297.39|2297.39|2296.3|2296.3|0
1597416900000|2020-08-14 14:55:00|2296.37|2296.37|2294.13|2294.13|2296.37|2296.37|2293.87|2293.87|0
1597417200000|2020-08-14 15:00:00|2294.08|2294.08|2292.06|2292.06|2294.16|2294.16|2291.24|2291.24|0
1597417500000|2020-08-14 15:05:00|2292.19|2292.19|2293.65|2293.65|2294.23|2294.23|2291.23|2291.23|0
1597417800000|2020-08-14 15:10:00|2293.82|2293.82|2293.31|2293.31|2294.67|2294.67|2293.16|2293.16|0
1597418100000|2020-08-14 15:15:00|2293.35|2293.35|2293.97|2293.97|2295.28|2295.28|2293.19|2293.19|0
1597418400000|2020-08-14 15:20:00|2294.01|2294.01|2296.78|2296.78|2297.62|2297.62|2293.9|2293.9|0
1597418700000|2020-08-14 15:25:00|2296.82|2296.82|2298.43|2298.43|2299.3|2299.3|2296.59|2296.59|0
1597648500000|2020-08-17 07:15:00|2292.29|2292.29|2293.68|2293.68|2296.89|2296.89|2291.69|2291.69|0
1597648800000|2020-08-17 07:20:00|2292.91|2292.91|2290.6|2290.6|2292.91|2292.91|2286.4|2286.4|0
1597649100000|2020-08-17 07:25:00|2291.02|2291.02|2299.83|2299.83|2302.34|2302.34|2291.02|2291.02|0
1597649400000|2020-08-17 07:30:00|2300.08|2300.08|2302.05|2302.05|2305.22|2305.22|2300.08|2300.08|0
1597649700000|2020-08-17 07:35:00|2301.98|2301.98|2296.01|2296.01|2301.98|2301.98|2294.71|2294.71|0
1597650000000|2020-08-17 07:40:00|2296.39|2296.39|2300.3|2300.3|2300.71|2300.71|2294.78|2294.78|0
1597650300000|2020-08-17 07:45:00|2300.35|2300.35|2305.01|2305.01|2305.01|2305.01|2300.35|2300.35|0
1597650600000|2020-08-17 07:50:00|2305.11|2305.11|2306.45|2306.45|2306.45|2306.45|2304.91|2304.91|0
1597650900000|2020-08-17 07:55:00|2306.37|2306.37|2308.58|2308.58|2308.99|2308.99|2306.13|2306.13|0
1597651200000|2020-08-17 08:00:00|2308.52|2308.52|2306.62|2306.62|2309.11|2309.11|2305.95|2305.95|0
1597651500000|2020-08-17 08:05:00|2306.41|2306.41|2307.44|2307.44|2308.08|2308.08|2306.41|2306.41|0
1597651800000|2020-08-17 08:10:00|2307.31|2307.31|2308.4|2308.4|2308.85|2308.85|2307.27|2307.27|0
1597652100000|2020-08-17 08:15:00|2308.53|2308.53|2309.54|2309.54|2310.59|2310.59|2306.46|2306.46|0
1597652400000|2020-08-17 08:20:00|2309.31|2309.31|2308.38|2308.38|2309.41|2309.41|2307.12|2307.12|0
1597652700000|2020-08-17 08:25:00|2308.27|2308.27|2307.1|2307.1|2308.67|2308.67|2306.12|2306.12|0
1597653000000|2020-08-17 08:30:00|2307.22|2307.22|2310.23|2310.23|2311.05|2311.05|2307.17|2307.17|0
1597653300000|2020-08-17 08:35:00|2310.33|2310.33|2310.13|2310.13|2310.49|2310.49|2309.74|2309.74|0
1597653600000|2020-08-17 08:40:00|2310|2310|2310.67|2310.67|2310.89|2310.89|2307.39|2307.39|0
1597653900000|2020-08-17 08:45:00|2310.79|2310.79|2310.78|2310.78|2311.46|2311.46|2310.56|2310.56|0
1597654200000|2020-08-17 08:50:00|2310.83|2310.83|2308.58|2308.58|2311.16|2311.16|2308.58|2308.58|0
1597654500000|2020-08-17 08:55:00|2308.68|2308.68|2310.92|2310.92|2311.26|2311.26|2308.58|2308.58|0
1597654800000|2020-08-17 09:00:00|2310.8|2310.8|2309.46|2309.46|2310.8|2310.8|2309.26|2309.26|0
1597655100000|2020-08-17 09:05:00|2309.87|2309.87|2309.98|2309.98|2310.21|2310.21|2309.04|2309.04|0
1597655400000|2020-08-17 09:10:00|2309.94|2309.94|2309.95|2309.95|2310.73|2310.73|2309.84|2309.84|0
1597655700000|2020-08-17 09:15:00|2309.87|2309.87|2310.61|2310.61|2310.61|2310.61|2309.22|2309.22|0
1597656000000|2020-08-17 09:20:00|2310.64|2310.64|2311.28|2311.28|2312|2312|2310.54|2310.54|0
1597656300000|2020-08-17 09:25:00|2311.36|2311.36|2310.28|2310.28|2311.41|2311.41|2310.28|2310.28|0
1597656600000|2020-08-17 09:30:00|2310.53|2310.53|2308.71|2308.71|2310.62|2310.62|2308.49|2308.49|0
1597656900000|2020-08-17 09:35:00|2307.18|2307.18|2305.08|2305.08|2307.49|2307.49|2304.69|2304.69|0
1597657200000|2020-08-17 09:40:00|2305.29|2305.29|2301.48|2301.48|2305.35|2305.35|2300.86|2300.86|0
1597657500000|2020-08-17 09:45:00|2301.56|2301.56|2302.39|2302.39|2303.26|2303.26|2301.52|2301.52|0
1597657800000|2020-08-17 09:50:00|2302.26|2302.26|2300.67|2300.67|2302.65|2302.65|2300.51|2300.51|0
1597658100000|2020-08-17 09:55:00|2300.57|2300.57|2300.12|2300.12|2300.97|2300.97|2299.49|2299.49|0
1597658400000|2020-08-17 10:00:00|2300.24|2300.24|2300.77|2300.77|2301.28|2301.28|2299.66|2299.66|0
1597658700000|2020-08-17 10:05:00|2300.66|2300.66|2301|2301|2301|2301|2300.06|2300.06|0
1597659000000|2020-08-17 10:10:00|2301.05|2301.05|2300.95|2300.95|2301.42|2301.42|2300.44|2300.44|0
1597659300000|2020-08-17 10:15:00|2300.89|2300.89|2301.98|2301.98|2302.1|2302.1|2300.84|2300.84|0
1597659600000|2020-08-17 10:20:00|2302.03|2302.03|2301.15|2301.15|2302.03|2302.03|2300.29|2300.29|0
1597659900000|2020-08-17 10:25:00|2301.11|2301.11|2302.85|2302.85|2303.07|2303.07|2301.11|2301.11|0
1597660200000|2020-08-17 10:30:00|2303.02|2303.02|2306.06|2306.06|2306.57|2306.57|2303.02|2303.02|0
1597660500000|2020-08-17 10:35:00|2305.92|2305.92|2306.3|2306.3|2306.77|2306.77|2305.55|2305.55|0
1597660800000|2020-08-17 10:40:00|2306.47|2306.47|2306.12|2306.12|2306.97|2306.97|2306.12|2306.12|0
1597661100000|2020-08-17 10:45:00|2306.08|2306.08|2308.51|2308.51|2308.51|2308.51|2305.95|2305.95|0
1597661400000|2020-08-17 10:50:00|2308.45|2308.45|2308.97|2308.97|2308.97|2308.97|2308.05|2308.05|0
1597661700000|2020-08-17 10:55:00|2309.04|2309.04|2310.99|2310.99|2311.4|2311.4|2309.04|2309.04|0
1597662000000|2020-08-17 11:00:00|2311.07|2311.07|2309.57|2309.57|2311.28|2311.28|2308.44|2308.44|0
1597662300000|2020-08-17 11:05:00|2309.52|2309.52|2312.6|2312.6|2312.6|2312.6|2309.03|2309.03|0
1597662600000|2020-08-17 11:10:00|2312.7|2312.7|2311.69|2311.69|2313.69|2313.69|2311.69|2311.69|0
1597662900000|2020-08-17 11:15:00|2311.56|2311.56|2309.87|2309.87|2312.18|2312.18|2309.87|2309.87|0
1597663200000|2020-08-17 11:20:00|2310|2310|2311.48|2311.48|2311.56|2311.56|2310|2310|0
1597663500000|2020-08-17 11:25:00|2311.37|2311.37|2312.3|2312.3|2312.44|2312.44|2311.14|2311.14|0
1597663800000|2020-08-17 11:30:00|2312.1|2312.1|2313.19|2313.19|2313.59|2313.59|2311.53|2311.53|0
1597664100000|2020-08-17 11:35:00|2312.98|2312.98|2312.6|2312.6|2313.06|2313.06|2311.91|2311.91|0
1597664400000|2020-08-17 11:40:00|2312.55|2312.55|2312.81|2312.81|2313.47|2313.47|2312.44|2312.44|0
1597664700000|2020-08-17 11:45:00|2312.87|2312.87|2315.08|2315.08|2315.24|2315.24|2312.8|2312.8|0
1597665000000|2020-08-17 11:50:00|2314.98|2314.98|2313.7|2313.7|2315.09|2315.09|2313.7|2313.7|0
1597665300000|2020-08-17 11:55:00|2313.65|2313.65|2314.6|2314.6|2314.79|2314.79|2313.14|2313.14|0
1597665600000|2020-08-17 12:00:00|2314.91|2314.91|2315.29|2315.29|2316.22|2316.22|2314.8|2314.8|0
1597665900000|2020-08-17 12:05:00|2315.21|2315.21|2315.32|2315.32|2315.68|2315.68|2314.42|2314.42|0
1597666200000|2020-08-17 12:10:00|2315.46|2315.46|2315.85|2315.85|2315.89|2315.89|2315.04|2315.04|0
1597666500000|2020-08-17 12:15:00|2315.8|2315.8|2317.28|2317.28|2317.31|2317.31|2315.24|2315.24|0
1597666800000|2020-08-17 12:20:00|2317.53|2317.53|2316.88|2316.88|2317.74|2317.74|2316.64|2316.64|0
1597667100000|2020-08-17 12:25:00|2317.09|2317.09|2316.61|2316.61|2317.52|2317.52|2316.47|2316.47|0
1597667400000|2020-08-17 12:30:00|2316.47|2316.47|2315.53|2315.53|2316.94|2316.94|2315.53|2315.53|0
1597667700000|2020-08-17 12:35:00|2315.42|2315.42|2316.43|2316.43|2316.43|2316.43|2314.71|2314.71|0
1597668000000|2020-08-17 12:40:00|2316.54|2316.54|2315.6|2315.6|2317.31|2317.31|2315.6|2315.6|0
1597668300000|2020-08-17 12:45:00|2315.55|2315.55|2314.84|2314.84|2315.86|2315.86|2314.74|2314.74|0
1597668600000|2020-08-17 12:50:00|2314.95|2314.95|2317.13|2317.13|2317.22|2317.22|2314.95|2314.95|0
1597668900000|2020-08-17 12:55:00|2317.72|2317.72|2314.79|2314.79|2318.09|2318.09|2314.79|2314.79|0
1597669200000|2020-08-17 13:00:00|2314.68|2314.68|2315.75|2315.75|2316.38|2316.38|2314.68|2314.68|0
1597669500000|2020-08-17 13:05:00|2315.73|2315.73|2315.85|2315.85|2316.16|2316.16|2315.66|2315.66|0
1597669800000|2020-08-17 13:10:00|2315.96|2315.96|2318.01|2318.01|2318.09|2318.09|2315.95|2315.95|0
1597670100000|2020-08-17 13:15:00|2317.98|2317.98|2317.28|2317.28|2317.98|2317.98|2316.87|2316.87|0
1597670400000|2020-08-17 13:20:00|2317.33|2317.33|2317.92|2317.92|2318.34|2318.34|2317.03|2317.03|0
1597670700000|2020-08-17 13:25:00|2318.07|2318.07|2317.48|2317.48|2318.83|2318.83|2317.48|2317.48|0
1597671000000|2020-08-17 13:30:00|2317.43|2317.43|2312.46|2312.46|2317.43|2317.43|2312.24|2312.24|0
1597671300000|2020-08-17 13:35:00|2312.54|2312.54|2315.7|2315.7|2315.7|2315.7|2312.54|2312.54|0
1597671600000|2020-08-17 13:40:00|2315.74|2315.74|2316.76|2316.76|2317.41|2317.41|2315.69|2315.69|0
1597671900000|2020-08-17 13:45:00|2316.97|2316.97|2318.27|2318.27|2318.85|2318.85|2316.64|2316.64|0
1597672200000|2020-08-17 13:50:00|2318.32|2318.32|2319.56|2319.56|2320.48|2320.48|2317.79|2317.79|0
1597672500000|2020-08-17 13:55:00|2319.73|2319.73|2318.8|2318.8|2320.76|2320.76|2318.08|2318.08|0
1597672800000|2020-08-17 14:00:00|2319.04|2319.04|2319.75|2319.75|2320.47|2320.47|2318.99|2318.99|0
1597673100000|2020-08-17 14:05:00|2319.65|2319.65|2318.17|2318.17|2319.65|2319.65|2318.02|2318.02|0
1597673400000|2020-08-17 14:10:00|2318.3|2318.3|2316.07|2316.07|2318.47|2318.47|2315.99|2315.99|0
1597673700000|2020-08-17 14:15:00|2316.12|2316.12|2318.26|2318.26|2319.02|2319.02|2315.9|2315.9|0
1597674000000|2020-08-17 14:20:00|2318.35|2318.35|2321.12|2321.12|2321.12|2321.12|2318.35|2318.35|0
1597674300000|2020-08-17 14:25:00|2321.48|2321.48|2320.77|2320.77|2321.88|2321.88|2320.73|2320.73|0
1597674600000|2020-08-17 14:30:00|2320.73|2320.73|2318.73|2318.73|2321.1|2321.1|2318.7|2318.7|0
1597674900000|2020-08-17 14:35:00|2318.85|2318.85|2317.38|2317.38|2319.19|2319.19|2317.38|2317.38|0
1597675200000|2020-08-17 14:40:00|2317.45|2317.45|2316.58|2316.58|2317.5|2317.5|2315.63|2315.63|0
1597675500000|2020-08-17 14:45:00|2316.63|2316.63|2316.86|2316.86|2317.05|2317.05|2315.15|2315.15|0
1597675800000|2020-08-17 14:50:00|2316.79|2316.79|2317.53|2317.53|2318.32|2318.32|2316.79|2316.79|0
1597676100000|2020-08-17 14:55:00|2317.64|2317.64|2317.63|2317.63|2318.62|2318.62|2317.56|2317.56|0
1597676400000|2020-08-17 15:00:00|2317.6|2317.6|2317.82|2317.82|2317.94|2317.94|2315.34|2315.34|0
1597676700000|2020-08-17 15:05:00|2317.71|2317.71|2318.28|2318.28|2318.91|2318.91|2317.49|2317.49|0
1597677000000|2020-08-17 15:10:00|2318.27|2318.27|2319|2319|2319.29|2319.29|2318.27|2318.27|0
1597677300000|2020-08-17 15:15:00|2319.11|2319.11|2320.03|2320.03|2320.66|2320.66|2319.11|2319.11|0
1597677600000|2020-08-17 15:20:00|2320.15|2320.15|2320.63|2320.63|2321.7|2321.7|2319.97|2319.97|0
1597677900000|2020-08-17 15:25:00|2320.37|2320.37|2320.52|2320.52|2321.78|2321.78|2320.29|2320.29|0
1597734900000|2020-08-18 07:15:00|2315.8|2315.8|2309.35|2309.35|2315.9|2315.9|2308.34|2308.34|0
1597735200000|2020-08-18 07:20:00|2309.44|2309.44|2309.39|2309.39|2311.03|2311.03|2308.2|2308.2|0
1597735500000|2020-08-18 07:25:00|2309.88|2309.88|2315.95|2315.95|2316.62|2316.62|2308.57|2308.57|0
1597735800000|2020-08-18 07:30:00|2316.08|2316.08|2317.68|2317.68|2317.68|2317.68|2315.85|2315.85|0
1597736100000|2020-08-18 07:35:00|2317.82|2317.82|2319.05|2319.05|2320.14|2320.14|2316.85|2316.85|0
1597736400000|2020-08-18 07:40:00|2319.09|2319.09|2315.71|2315.71|2319.09|2319.09|2315.57|2315.57|0
1597736700000|2020-08-18 07:45:00|2315.5|2315.5|2315.34|2315.34|2317.99|2317.99|2313.01|2313.01|0
1597737000000|2020-08-18 07:50:00|2315.3|2315.3|2311.29|2311.29|2315.46|2315.46|2310.09|2310.09|0
1597737300000|2020-08-18 07:55:00|2311.39|2311.39|2308.7|2308.7|2311.49|2311.49|2308.46|2308.46|0
1597737600000|2020-08-18 08:00:00|2308.55|2308.55|2313.32|2313.32|2314.33|2314.33|2306.95|2306.95|0
1597737900000|2020-08-18 08:05:00|2313.26|2313.26|2313.42|2313.42|2314.94|2314.94|2311.71|2311.71|0
1597738200000|2020-08-18 08:10:00|2313.54|2313.54|2313.02|2313.02|2313.88|2313.88|2312.96|2312.96|0
1597738500000|2020-08-18 08:15:00|2312.97|2312.97|2315.84|2315.84|2316.33|2316.33|2312.63|2312.63|0
1597738800000|2020-08-18 08:20:00|2315.88|2315.88|2317.06|2317.06|2318.13|2318.13|2315.76|2315.76|0
1597739100000|2020-08-18 08:25:00|2317.11|2317.11|2320.56|2320.56|2320.75|2320.75|2317.11|2317.11|0
1597739400000|2020-08-18 08:30:00|2321.11|2321.11|2321.48|2321.48|2323.5|2323.5|2320.94|2320.94|0
1597739700000|2020-08-18 08:35:00|2321.54|2321.54|2319.77|2319.77|2321.54|2321.54|2319.17|2319.17|0
1597740000000|2020-08-18 08:40:00|2319.67|2319.67|2318.37|2318.37|2319.94|2319.94|2317.39|2317.39|0
1597740300000|2020-08-18 08:45:00|2318.47|2318.47|2317.61|2317.61|2319.57|2319.57|2317.61|2317.61|0
1597740600000|2020-08-18 08:50:00|2317.51|2317.51|2316.06|2316.06|2317.51|2317.51|2316.06|2316.06|0
1597740900000|2020-08-18 08:55:00|2316.02|2316.02|2317.41|2317.41|2318.4|2318.4|2315.56|2315.56|0
1597741200000|2020-08-18 09:00:00|2317.31|2317.31|2314.68|2314.68|2317.91|2317.91|2314.47|2314.47|0
1597741500000|2020-08-18 09:05:00|2314.58|2314.58|2316.94|2316.94|2316.94|2316.94|2314.58|2314.58|0
1597741800000|2020-08-18 09:10:00|2316.99|2316.99|2321.14|2321.14|2322.16|2322.16|2316.99|2316.99|0
1597742100000|2020-08-18 09:15:00|2320.97|2320.97|2328.74|2328.74|2328.8|2328.8|2320.97|2320.97|0
1597742400000|2020-08-18 09:20:00|2328.61|2328.61|2327.12|2327.12|2328.61|2328.61|2326.75|2326.75|0
1597742700000|2020-08-18 09:25:00|2327.17|2327.17|2322.83|2322.83|2327.28|2327.28|2322.83|2322.83|0
1597743000000|2020-08-18 09:30:00|2321.54|2321.54|2321.43|2321.43|2322.6|2322.6|2321.15|2321.15|0
1597743300000|2020-08-18 09:35:00|2321.53|2321.53|2323.54|2323.54|2325.32|2325.32|2321.36|2321.36|0
1597743600000|2020-08-18 09:40:00|2323.45|2323.45|2322.52|2322.52|2323.52|2323.52|2322.47|2322.47|0
1597743900000|2020-08-18 09:45:00|2322.57|2322.57|2320.08|2320.08|2322.57|2322.57|2320.08|2320.08|0
1597744200000|2020-08-18 09:50:00|2320.18|2320.18|2324.23|2324.23|2324.23|2324.23|2320.18|2320.18|0
1597744500000|2020-08-18 09:55:00|2324.28|2324.28|2325.95|2325.95|2326.61|2326.61|2324.28|2324.28|0
1597744800000|2020-08-18 10:00:00|2326|2326|2329.64|2329.64|2329.85|2329.85|2325.85|2325.85|0
1597745100000|2020-08-18 10:05:00|2329.68|2329.68|2330.7|2330.7|2331.29|2331.29|2329.68|2329.68|0
1597745400000|2020-08-18 10:10:00|2330.74|2330.74|2330.71|2330.71|2331.85|2331.85|2330.71|2330.71|0
1597745700000|2020-08-18 10:15:00|2330.82|2330.82|2332.15|2332.15|2332.74|2332.74|2330.77|2330.77|0
1597746000000|2020-08-18 10:20:00|2332.24|2332.24|2332.1|2332.1|2332.52|2332.52|2330.84|2330.84|0
1597746300000|2020-08-18 10:25:00|2332|2332|2330.08|2330.08|2332|2332|2329.69|2329.69|0
1597746600000|2020-08-18 10:30:00|2330.13|2330.13|2330.43|2330.43|2330.88|2330.88|2330.07|2330.07|0
1597746900000|2020-08-18 10:35:00|2330.53|2330.53|2333.78|2333.78|2333.83|2333.83|2329.92|2329.92|0
1597747200000|2020-08-18 10:40:00|2333.87|2333.87|2333.93|2333.93|2334.28|2334.28|2333.41|2333.41|0
1597747500000|2020-08-18 10:45:00|2333.81|2333.81|2333.2|2333.2|2333.81|2333.81|2332.17|2332.17|0
1597747800000|2020-08-18 10:50:00|2333.25|2333.25|2334.34|2334.34|2334.47|2334.47|2332.98|2332.98|0
1597748100000|2020-08-18 10:55:00|2334.23|2334.23|2340.96|2340.96|2341.31|2341.31|2333.61|2333.61|0
1597748400000|2020-08-18 11:00:00|2341.15|2341.15|2337.86|2337.86|2342.37|2342.37|2337.76|2337.76|0
1597748700000|2020-08-18 11:05:00|2337.95|2337.95|2337.9|2337.9|2339.37|2339.37|2337.46|2337.46|0
1597749000000|2020-08-18 11:10:00|2337.93|2337.93|2337.95|2337.95|2338.45|2338.45|2337.16|2337.16|0
1597749300000|2020-08-18 11:15:00|2338.05|2338.05|2339.32|2339.32|2340.08|2340.08|2338.05|2338.05|0
1597749600000|2020-08-18 11:20:00|2339.26|2339.26|2337.48|2337.48|2339.41|2339.41|2337.48|2337.48|0
1597749900000|2020-08-18 11:25:00|2337.23|2337.23|2335.79|2335.79|2338.53|2338.53|2335.05|2335.05|0
1597750200000|2020-08-18 11:30:00|2335.84|2335.84|2335.43|2335.43|2336.19|2336.19|2335.43|2335.43|0
1597750500000|2020-08-18 11:35:00|2335.38|2335.38|2335.84|2335.84|2335.92|2335.92|2334.51|2334.51|0
1597750800000|2020-08-18 11:40:00|2335.95|2335.95|2333|2333|2336.03|2336.03|2332.97|2332.97|0
1597751100000|2020-08-18 11:45:00|2332.95|2332.95|2332.45|2332.45|2334.39|2334.39|2332.45|2332.45|0
1597751400000|2020-08-18 11:50:00|2332.32|2332.32|2329.31|2329.31|2332.68|2332.68|2329.31|2329.31|0
1597751700000|2020-08-18 11:55:00|2329.16|2329.16|2326.87|2326.87|2329.16|2329.16|2326.76|2326.76|0
1597752000000|2020-08-18 12:00:00|2326.66|2326.66|2326.07|2326.07|2327.35|2327.35|2325.73|2325.73|0
1597752300000|2020-08-18 12:05:00|2326.12|2326.12|2326.17|2326.17|2327.69|2327.69|2325.92|2325.92|0
1597752600000|2020-08-18 12:10:00|2326.05|2326.05|2325.57|2325.57|2326.4|2326.4|2325.57|2325.57|0
1597752900000|2020-08-18 12:15:00|2325.35|2325.35|2325.34|2325.34|2325.48|2325.48|2324.44|2324.44|0
1597753200000|2020-08-18 12:20:00|2325.29|2325.29|2324.36|2324.36|2325.29|2325.29|2324.11|2324.11|0
1597753500000|2020-08-18 12:25:00|2324.1|2324.1|2323.49|2323.49|2324.62|2324.62|2323.09|2323.09|0
1597753800000|2020-08-18 12:30:00|2323.02|2323.02|2324.77|2324.77|2325.19|2325.19|2322.82|2322.82|0
1597754100000|2020-08-18 12:35:00|2324.67|2324.67|2324.61|2324.61|2324.67|2324.67|2324.11|2324.11|0
1597754400000|2020-08-18 12:40:00|2324.5|2324.5|2325.78|2325.78|2325.78|2325.78|2323.77|2323.77|0
1597754700000|2020-08-18 12:45:00|2325.74|2325.74|2326.36|2326.36|2326.36|2326.36|2324.59|2324.59|0
1597755000000|2020-08-18 12:50:00|2326.4|2326.4|2324.51|2324.51|2326.4|2326.4|2324.44|2324.44|0
1597755300000|2020-08-18 12:55:00|2324.03|2324.03|2324.22|2324.22|2324.27|2324.27|2323.42|2323.42|0
1597755600000|2020-08-18 13:00:00|2324.13|2324.13|2322.46|2322.46|2324.13|2324.13|2321.41|2321.41|0
1597755900000|2020-08-18 13:05:00|2322.58|2322.58|2320.19|2320.19|2322.74|2322.74|2319.67|2319.67|0
1597756200000|2020-08-18 13:10:00|2320.25|2320.25|2319.07|2319.07|2320.41|2320.41|2318.28|2318.28|0
1597756500000|2020-08-18 13:15:00|2319.2|2319.2|2318.67|2318.67|2319.41|2319.41|2317.79|2317.79|0
1597756800000|2020-08-18 13:20:00|2318.72|2318.72|2316.69|2316.69|2319.1|2319.1|2316.61|2316.61|0
1597757100000|2020-08-18 13:25:00|2316.73|2316.73|2317.12|2317.12|2317.9|2317.9|2316.23|2316.23|0
1597757400000|2020-08-18 13:30:00|2317.33|2317.33|2314.13|2314.13|2318.58|2318.58|2314.13|2314.13|0
1597757700000|2020-08-18 13:35:00|2314.09|2314.09|2314.81|2314.81|2315.26|2315.26|2313.38|2313.38|0
1597758000000|2020-08-18 13:40:00|2314.92|2314.92|2314.82|2314.82|2315.14|2315.14|2314.4|2314.4|0
1597758300000|2020-08-18 13:45:00|2314.86|2314.86|2317.32|2317.32|2317.32|2317.32|2314.86|2314.86|0
1597758600000|2020-08-18 13:50:00|2317.37|2317.37|2314.64|2314.64|2318.06|2318.06|2314.55|2314.55|0
1597758900000|2020-08-18 13:55:00|2314.6|2314.6|2314.51|2314.51|2315.54|2315.54|2313.42|2313.42|0
1597759200000|2020-08-18 14:00:00|2314.3|2314.3|2314.23|2314.23|2314.31|2314.31|2313.5|2313.5|0
1597759500000|2020-08-18 14:05:00|2314.26|2314.26|2309.66|2309.66|2314.82|2314.82|2309.6|2309.6|0
1597759800000|2020-08-18 14:10:00|2309.75|2309.75|2310.01|2310.01|2310.18|2310.18|2308.87|2308.87|0
1597760100000|2020-08-18 14:15:00|2309.96|2309.96|2312.64|2312.64|2312.64|2312.64|2309.6|2309.6|0
1597760400000|2020-08-18 14:20:00|2312.54|2312.54|2311.1|2311.1|2312.68|2312.68|2311.05|2311.05|0
1597760700000|2020-08-18 14:25:00|2311.01|2311.01|2306.05|2306.05|2311.07|2311.07|2305.45|2305.45|0
1597761000000|2020-08-18 14:30:00|2306|2306|2305.4|2305.4|2306.26|2306.26|2304.86|2304.86|0
1597761300000|2020-08-18 14:35:00|2305.3|2305.3|2305.22|2305.22|2305.68|2305.68|2304.37|2304.37|0
1597761600000|2020-08-18 14:40:00|2305.16|2305.16|2306.8|2306.8|2306.86|2306.86|2304.24|2304.24|0
1597761900000|2020-08-18 14:45:00|2306.76|2306.76|2305.19|2305.19|2308.6|2308.6|2305.09|2305.09|0
1597762200000|2020-08-18 14:50:00|2305.31|2305.31|2305.67|2305.67|2306.7|2306.7|2305.3|2305.3|0
1597762500000|2020-08-18 14:55:00|2305.7|2305.7|2305.93|2305.93|2306.3|2306.3|2304.79|2304.79|0
1597762800000|2020-08-18 15:00:00|2305.88|2305.88|2305.62|2305.62|2307.04|2307.04|2305.62|2305.62|0
1597763100000|2020-08-18 15:05:00|2305.66|2305.66|2308.23|2308.23|2308.23|2308.23|2305.27|2305.27|0
1597763400000|2020-08-18 15:10:00|2308.43|2308.43|2309.77|2309.77|2310.47|2310.47|2307.96|2307.96|0
1597763700000|2020-08-18 15:15:00|2309.64|2309.64|2309.3|2309.3|2310.27|2310.27|2308.95|2308.95|0
1597764000000|2020-08-18 15:20:00|2309.2|2309.2|2310.5|2310.5|2310.68|2310.68|2308.79|2308.79|0
1597764300000|2020-08-18 15:25:00|2310.55|2310.55|2309.4|2309.4|2311.67|2311.67|2308.91|2308.91|0
1597821300000|2020-08-19 07:15:00|2314.11|2314.11|2305.23|2305.23|2314.31|2314.31|2305.23|2305.23|0
1597821600000|2020-08-19 07:20:00|2304.68|2304.68|2297.04|2297.04|2304.68|2304.68|2297.04|2297.04|0
1597821900000|2020-08-19 07:25:00|2296.79|2296.79|2302.94|2302.94|2303.21|2303.21|2294.83|2294.83|0
1597822200000|2020-08-19 07:30:00|2302.83|2302.83|2308.13|2308.13|2311.57|2311.57|2302.83|2302.83|0
1597822500000|2020-08-19 07:35:00|2308.45|2308.45|2306.77|2306.77|2309.89|2309.89|2306.77|2306.77|0
1597822800000|2020-08-19 07:40:00|2306.33|2306.33|2304.87|2304.87|2306.33|2306.33|2303.58|2303.58|0
1597823100000|2020-08-19 07:45:00|2304.99|2304.99|2306.54|2306.54|2307.33|2307.33|2304.99|2304.99|0
1597823400000|2020-08-19 07:50:00|2306.89|2306.89|2309.24|2309.24|2310.32|2310.32|2306.15|2306.15|0
1597823700000|2020-08-19 07:55:00|2309.41|2309.41|2303.19|2303.19|2309.41|2309.41|2303.19|2303.19|0
1597824000000|2020-08-19 08:00:00|2302.98|2302.98|2301.63|2301.63|2303.7|2303.7|2299.4|2299.4|0
1597824300000|2020-08-19 08:05:00|2301.38|2301.38|2300.87|2300.87|2301.47|2301.47|2300.14|2300.14|0
1597824600000|2020-08-19 08:10:00|2300.7|2300.7|2299.62|2299.62|2301.37|2301.37|2299.52|2299.52|0
1597824900000|2020-08-19 08:15:00|2299.68|2299.68|2302.65|2302.65|2305.41|2305.41|2299.68|2299.68|0
1597825200000|2020-08-19 08:20:00|2302.56|2302.56|2302.55|2302.55|2302.56|2302.56|2300.24|2300.24|0
1597825500000|2020-08-19 08:25:00|2302.46|2302.46|2301.9|2301.9|2302.46|2302.46|2301.31|2301.31|0
1597825800000|2020-08-19 08:30:00|2301.69|2301.69|2299.63|2299.63|2301.69|2301.69|2299.63|2299.63|0
1597826100000|2020-08-19 08:35:00|2299.73|2299.73|2299.42|2299.42|2299.73|2299.73|2298.17|2298.17|0
1597826400000|2020-08-19 08:40:00|2299.27|2299.27|2300.21|2300.21|2300.54|2300.54|2298.85|2298.85|0
1597826700000|2020-08-19 08:45:00|2300.38|2300.38|2299.72|2299.72|2301.26|2301.26|2299.1|2299.1|0
1597827000000|2020-08-19 08:50:00|2299.7|2299.7|2300.51|2300.51|2300.84|2300.84|2299.58|2299.58|0
1597827300000|2020-08-19 08:55:00|2300.4|2300.4|2301.8|2301.8|2303.33|2303.33|2300.38|2300.38|0
1597827600000|2020-08-19 09:00:00|2301.69|2301.69|2301.51|2301.51|2301.69|2301.69|2300.56|2300.56|0
1597827900000|2020-08-19 09:05:00|2301.41|2301.41|2305.39|2305.39|2305.39|2305.39|2301.29|2301.29|0
1597828200000|2020-08-19 09:10:00|2305.52|2305.52|2307.99|2307.99|2309.19|2309.19|2305.52|2305.52|0
1597828500000|2020-08-19 09:15:00|2307.94|2307.94|2309.32|2309.32|2309.41|2309.41|2307.68|2307.68|0
1597828800000|2020-08-19 09:20:00|2310.03|2310.03|2309.15|2309.15|2311.85|2311.85|2309.15|2309.15|0
1597829100000|2020-08-19 09:25:00|2309.11|2309.11|2309.75|2309.75|2309.75|2309.75|2308.41|2308.41|0
1597829400000|2020-08-19 09:30:00|2309.69|2309.69|2307.7|2307.7|2309.69|2309.69|2307.45|2307.45|0
1597829700000|2020-08-19 09:35:00|2307.11|2307.11|2306.62|2306.62|2308.38|2308.38|2306.62|2306.62|0
1597830000000|2020-08-19 09:40:00|2306.49|2306.49|2306.57|2306.57|2307.47|2307.47|2306.02|2306.02|0
1597830300000|2020-08-19 09:45:00|2306.67|2306.67|2307.76|2307.76|2307.76|2307.76|2306.55|2306.55|0
1597830600000|2020-08-19 09:50:00|2307.94|2307.94|2307.9|2307.9|2308.33|2308.33|2307.75|2307.75|0
1597830900000|2020-08-19 09:55:00|2307.93|2307.93|2308.11|2308.11|2308.36|2308.36|2307.85|2307.85|0
1597831200000|2020-08-19 10:00:00|2308.16|2308.16|2307.44|2307.44|2308.88|2308.88|2307.09|2307.09|0
1597831500000|2020-08-19 10:05:00|2307.54|2307.54|2305.05|2305.05|2308.66|2308.66|2305.05|2305.05|0
1597831800000|2020-08-19 10:10:00|2304.95|2304.95|2304.55|2304.55|2304.95|2304.95|2303.8|2303.8|0
1597832100000|2020-08-19 10:15:00|2304.51|2304.51|2303|2303|2306.06|2306.06|2303|2303|0
1597832400000|2020-08-19 10:20:00|2302.9|2302.9|2304.9|2304.9|2305|2305|2302.48|2302.48|0
1597832700000|2020-08-19 10:25:00|2304.77|2304.77|2306.15|2306.15|2306.15|2306.15|2304.39|2304.39|0
1597833000000|2020-08-19 10:30:00|2306.25|2306.25|2305.31|2305.31|2306.38|2306.38|2305.31|2305.31|0
1597833300000|2020-08-19 10:35:00|2305.37|2305.37|2305.36|2305.36|2305.94|2305.94|2305.22|2305.22|0
1597833600000|2020-08-19 10:40:00|2305.23|2305.23|2306.83|2306.83|2306.83|2306.83|2304.51|2304.51|0
1597833900000|2020-08-19 10:45:00|2306.89|2306.89|2306.36|2306.36|2307.43|2307.43|2306.15|2306.15|0
1597834200000|2020-08-19 10:50:00|2306.49|2306.49|2305.73|2305.73|2306.54|2306.54|2305.6|2305.6|0
1597834500000|2020-08-19 10:55:00|2305.83|2305.83|2307.36|2307.36|2307.87|2307.87|2305.83|2305.83|0
1597834800000|2020-08-19 11:00:00|2307.47|2307.47|2305.03|2305.03|2307.87|2307.87|2305.03|2305.03|0
1597835100000|2020-08-19 11:05:00|2305.15|2305.15|2305.11|2305.11|2305.41|2305.41|2304.66|2304.66|0
1597835400000|2020-08-19 11:10:00|2305.06|2305.06|2304.42|2304.42|2305.06|2305.06|2303.59|2303.59|0
1597835700000|2020-08-19 11:15:00|2304.48|2304.48|2305.78|2305.78|2306.13|2306.13|2304.48|2304.48|0
1597836000000|2020-08-19 11:20:00|2306.02|2306.02|2306.25|2306.25|2307.08|2307.08|2305.9|2305.9|0
1597836300000|2020-08-19 11:25:00|2306.2|2306.2|2305.67|2305.67|2306.25|2306.25|2305.35|2305.35|0
1597836600000|2020-08-19 11:30:00|2305.71|2305.71|2306.4|2306.4|2306.54|2306.54|2305.09|2305.09|0
1597836900000|2020-08-19 11:35:00|2306.35|2306.35|2305.15|2305.15|2306.35|2306.35|2304.01|2304.01|0
1597837200000|2020-08-19 11:40:00|2305.1|2305.1|2305.24|2305.24|2305.37|2305.37|2304.19|2304.19|0
1597837500000|2020-08-19 11:45:00|2305.32|2305.32|2303.8|2303.8|2305.62|2305.62|2303.33|2303.33|0
1597837800000|2020-08-19 11:50:00|2303.21|2303.21|2302.65|2302.65|2303.39|2303.39|2302.56|2302.56|0
1597838100000|2020-08-19 11:55:00|2302.54|2302.54|2302.01|2302.01|2302.92|2302.92|2301.31|2301.31|0
1597838400000|2020-08-19 12:00:00|2302.36|2302.36|2305.58|2305.58|2305.68|2305.68|2302.36|2302.36|0
1597838700000|2020-08-19 12:05:00|2305.54|2305.54|2305.42|2305.42|2305.9|2305.9|2305.26|2305.26|0
1597839000000|2020-08-19 12:10:00|2305.48|2305.48|2304.62|2304.62|2305.64|2305.64|2304.41|2304.41|0
1597839300000|2020-08-19 12:15:00|2304.75|2304.75|2303.49|2303.49|2305.91|2305.91|2303.49|2303.49|0
1597839600000|2020-08-19 12:20:00|2303.61|2303.61|2301.14|2301.14|2303.67|2303.67|2301.04|2301.04|0
1597839900000|2020-08-19 12:25:00|2301.08|2301.08|2302.02|2302.02|2302.02|2302.02|2301.08|2301.08|0
1597840200000|2020-08-19 12:30:00|2302.1|2302.1|2301.83|2301.83|2302.68|2302.68|2301.83|2301.83|0
1597840500000|2020-08-19 12:35:00|2301.8|2301.8|2300.41|2300.41|2302.28|2302.28|2300.1|2300.1|0
1597840800000|2020-08-19 12:40:00|2300.33|2300.33|2301.9|2301.9|2302.03|2302.03|2300.25|2300.25|0
1597841100000|2020-08-19 12:45:00|2301.94|2301.94|2302.18|2302.18|2302.26|2302.26|2301.68|2301.68|0
1597841400000|2020-08-19 12:50:00|2302.3|2302.3|2302.43|2302.43|2302.51|2302.51|2301.75|2301.75|0
1597841700000|2020-08-19 12:55:00|2302.3|2302.3|2301.4|2301.4|2302.47|2302.47|2301.26|2301.26|0
1597842000000|2020-08-19 13:00:00|2301.42|2301.42|2301.91|2301.91|2302|2302|2300.75|2300.75|0
1597842300000|2020-08-19 13:05:00|2301.87|2301.87|2301.56|2301.56|2302.24|2302.24|2301.35|2301.35|0
1597842600000|2020-08-19 13:10:00|2301.57|2301.57|2302.34|2302.34|2302.42|2302.42|2301.01|2301.01|0
1597842900000|2020-08-19 13:15:00|2302.37|2302.37|2303.77|2303.77|2303.84|2303.84|2302.37|2302.37|0
1597843200000|2020-08-19 13:20:00|2303.82|2303.82|2306.67|2306.67|2306.69|2306.69|2303.55|2303.55|0
1597843500000|2020-08-19 13:25:00|2306.89|2306.89|2306.09|2306.09|2307.49|2307.49|2305.86|2305.86|0
1597843800000|2020-08-19 13:30:00|2305.94|2305.94|2304.16|2304.16|2306.63|2306.63|2303.73|2303.73|0
1597844100000|2020-08-19 13:35:00|2304.41|2304.41|2303.66|2303.66|2304.69|2304.69|2303.14|2303.14|0
1597844400000|2020-08-19 13:40:00|2303.59|2303.59|2302.08|2302.08|2303.59|2303.59|2301.97|2301.97|0
1597844700000|2020-08-19 13:45:00|2301.97|2301.97|2303.35|2303.35|2303.9|2303.9|2301.23|2301.23|0
1597845000000|2020-08-19 13:50:00|2303.48|2303.48|2299.09|2299.09|2303.65|2303.65|2299.09|2299.09|0
1597845300000|2020-08-19 13:55:00|2299.05|2299.05|2301.37|2301.37|2302.43|2302.43|2299.05|2299.05|0
1597845600000|2020-08-19 14:00:00|2301.75|2301.75|2301.59|2301.59|2303.21|2303.21|2300.44|2300.44|0
1597845900000|2020-08-19 14:05:00|2301.55|2301.55|2302.17|2302.17|2302.17|2302.17|2300.37|2300.37|0
1597846200000|2020-08-19 14:10:00|2302.36|2302.36|2303.85|2303.85|2303.85|2303.85|2302.36|2302.36|0
1597846500000|2020-08-19 14:15:00|2303.87|2303.87|2305.6|2305.6|2305.83|2305.83|2303.8|2303.8|0
1597846800000|2020-08-19 14:20:00|2305.73|2305.73|2307.46|2307.46|2307.64|2307.64|2305.68|2305.68|0
1597847100000|2020-08-19 14:25:00|2307.42|2307.42|2308.44|2308.44|2308.44|2308.44|2307.22|2307.22|0
1597847400000|2020-08-19 14:30:00|2308.37|2308.37|2308.25|2308.25|2308.73|2308.73|2307.91|2307.91|0
1597847700000|2020-08-19 14:35:00|2308.33|2308.33|2308.26|2308.26|2309.75|2309.75|2308.16|2308.16|0
1597848000000|2020-08-19 14:40:00|2308.21|2308.21|2310.06|2310.06|2310.46|2310.46|2308.04|2308.04|0
1597848300000|2020-08-19 14:45:00|2309.93|2309.93|2309.69|2309.69|2310.38|2310.38|2309.69|2309.69|0
1597848600000|2020-08-19 14:50:00|2309.83|2309.83|2311.16|2311.16|2312.02|2312.02|2309.83|2309.83|0
1597848900000|2020-08-19 14:55:00|2311.2|2311.2|2310.76|2310.76|2311.66|2311.66|2309.39|2309.39|0
1597849200000|2020-08-19 15:00:00|2310.8|2310.8|2310.37|2310.37|2311.87|2311.87|2310|2310|0
1597849500000|2020-08-19 15:05:00|2310.45|2310.45|2309.47|2309.47|2310.75|2310.75|2308.75|2308.75|0
1597849800000|2020-08-19 15:10:00|2309.58|2309.58|2309.71|2309.71|2311.62|2311.62|2309.56|2309.56|0
1597850100000|2020-08-19 15:15:00|2309.74|2309.74|2308.5|2308.5|2309.98|2309.98|2308.24|2308.24|0
1597850400000|2020-08-19 15:20:00|2308.59|2308.59|2308.66|2308.66|2308.9|2308.9|2307.58|2307.58|0
1597850700000|2020-08-19 15:25:00|2308.87|2308.87|2311.18|2311.18|2311.72|2311.72|2308.79|2308.79|0
1597907700000|2020-08-20 07:15:00|2292|2292|2291.97|2291.97|2292.96|2292.96|2290.46|2290.46|0
1597908000000|2020-08-20 07:20:00|2292.08|2292.08|2296.18|2296.18|2296.63|2296.63|2292.08|2292.08|0
1597908300000|2020-08-20 07:25:00|2296.77|2296.77|2294.07|2294.07|2298.23|2298.23|2293.89|2293.89|0
1597908600000|2020-08-20 07:30:00|2294.32|2294.32|2295.67|2295.67|2295.67|2295.67|2293.96|2293.96|0
1597908900000|2020-08-20 07:35:00|2295.53|2295.53|2300.32|2300.32|2300.34|2300.34|2295.06|2295.06|0
1597909200000|2020-08-20 07:40:00|2300.61|2300.61|2300.28|2300.28|2303.15|2303.15|2300.02|2300.02|0
1597909500000|2020-08-20 07:45:00|2300.7|2300.7|2300.64|2300.64|2304.66|2304.66|2300.35|2300.35|0
1597909800000|2020-08-20 07:50:00|2300.94|2300.94|2300.34|2300.34|2301.5|2301.5|2299.26|2299.26|0
1597910100000|2020-08-20 07:55:00|2300.26|2300.26|2298.44|2298.44|2301.25|2301.25|2297.89|2297.89|0
1597910400000|2020-08-20 08:00:00|2298.58|2298.58|2300.65|2300.65|2300.65|2300.65|2296.24|2296.24|0
1597910700000|2020-08-20 08:05:00|2300.61|2300.61|2303.53|2303.53|2303.53|2303.53|2299.57|2299.57|0
1597911000000|2020-08-20 08:10:00|2303.57|2303.57|2302.6|2302.6|2304.1|2304.1|2301.96|2301.96|0
1597911300000|2020-08-20 08:15:00|2300.72|2300.72|2297.94|2297.94|2300.72|2300.72|2297.6|2297.6|0
1597911600000|2020-08-20 08:20:00|2297.83|2297.83|2293.69|2293.69|2297.91|2297.91|2293.69|2293.69|0
1597911900000|2020-08-20 08:25:00|2293.22|2293.22|2295.75|2295.75|2295.75|2295.75|2292.56|2292.56|0
1597912200000|2020-08-20 08:30:00|2295.6|2295.6|2296.3|2296.3|2297.45|2297.45|2295.6|2295.6|0
1597912500000|2020-08-20 08:35:00|2296.06|2296.06|2296.59|2296.59|2297.66|2297.66|2295.74|2295.74|0
1597912800000|2020-08-20 08:40:00|2296.38|2296.38|2295.69|2295.69|2296.38|2296.38|2294.48|2294.48|0
1597913100000|2020-08-20 08:45:00|2295.58|2295.58|2293.9|2293.9|2296.05|2296.05|2293.11|2293.11|0
1597913400000|2020-08-20 08:50:00|2293.96|2293.96|2296.11|2296.11|2296.97|2296.97|2293.68|2293.68|0
1597913700000|2020-08-20 08:55:00|2295.73|2295.73|2297.27|2297.27|2297.74|2297.74|2294.09|2294.09|0
1597914000000|2020-08-20 09:00:00|2297.16|2297.16|2298.02|2298.02|2298.25|2298.25|2297.16|2297.16|0
1597914300000|2020-08-20 09:05:00|2298.31|2298.31|2301.7|2301.7|2301.7|2301.7|2298.31|2298.31|0
1597914600000|2020-08-20 09:10:00|2301.66|2301.66|2302.83|2302.83|2304.55|2304.55|2301.62|2301.62|0
1597914900000|2020-08-20 09:15:00|2302.93|2302.93|2300.91|2300.91|2302.93|2302.93|2300.6|2300.6|0
1597915200000|2020-08-20 09:20:00|2300.81|2300.81|2299.67|2299.67|2301.25|2301.25|2299.2|2299.2|0
1597915500000|2020-08-20 09:25:00|2299.88|2299.88|2301.31|2301.31|2301.37|2301.37|2299.88|2299.88|0
1597915800000|2020-08-20 09:30:00|2300.9|2300.9|2301.53|2301.53|2302.06|2302.06|2300.85|2300.85|0
1597916100000|2020-08-20 09:35:00|2301.75|2301.75|2301.29|2301.29|2302.89|2302.89|2300.82|2300.82|0
1597916400000|2020-08-20 09:40:00|2301.34|2301.34|2301.59|2301.59|2302.47|2302.47|2301.28|2301.28|0
1597916700000|2020-08-20 09:45:00|2301.54|2301.54|2300.03|2300.03|2301.54|2301.54|2299.53|2299.53|0
1597917000000|2020-08-20 09:50:00|2300.16|2300.16|2301.38|2301.38|2301.83|2301.83|2300.04|2300.04|0
1597917300000|2020-08-20 09:55:00|2300.9|2300.9|2298.75|2298.75|2301.03|2301.03|2298.45|2298.45|0
1597917600000|2020-08-20 10:00:00|2298.87|2298.87|2298.99|2298.99|2299.23|2299.23|2298.39|2298.39|0
1597917900000|2020-08-20 10:05:00|2299.04|2299.04|2299.23|2299.23|2299.48|2299.48|2298.31|2298.31|0
1597918200000|2020-08-20 10:10:00|2299.35|2299.35|2301.74|2301.74|2301.74|2301.74|2299.35|2299.35|0
1597918500000|2020-08-20 10:15:00|2301.95|2301.95|2303.27|2303.27|2303.47|2303.47|2301.94|2301.94|0
1597918800000|2020-08-20 10:20:00|2303.31|2303.31|2304.32|2304.32|2304.53|2304.53|2303.21|2303.21|0
1597919100000|2020-08-20 10:25:00|2304.2|2304.2|2301.88|2301.88|2304.22|2304.22|2301.4|2301.4|0
1597919400000|2020-08-20 10:30:00|2301.86|2301.86|2301.73|2301.73|2302|2302|2300.9|2300.9|0
1597919700000|2020-08-20 10:35:00|2301.62|2301.62|2301.52|2301.52|2301.81|2301.81|2301.22|2301.22|0
1597920000000|2020-08-20 10:40:00|2301.56|2301.56|2300.97|2300.97|2302.04|2302.04|2299.87|2299.87|0
1597920300000|2020-08-20 10:45:00|2301.02|2301.02|2301|2301|2301.19|2301.19|2300.31|2300.31|0
1597920600000|2020-08-20 10:50:00|2301.04|2301.04|2303.41|2303.41|2303.41|2303.41|2300.91|2300.91|0
1597920900000|2020-08-20 10:55:00|2303.27|2303.27|2302.91|2302.91|2305.23|2305.23|2302.79|2302.79|0
1597921200000|2020-08-20 11:00:00|2303.04|2303.04|2302.5|2302.5|2303.45|2303.45|2302.18|2302.18|0
1597921500000|2020-08-20 11:05:00|2302.55|2302.55|2301.38|2301.38|2302.68|2302.68|2301.38|2301.38|0
1597921800000|2020-08-20 11:10:00|2301.5|2301.5|2299.66|2299.66|2301.53|2301.53|2299.37|2299.37|0
1597922100000|2020-08-20 11:15:00|2299.61|2299.61|2298.23|2298.23|2300.32|2300.32|2298.18|2298.18|0
1597922400000|2020-08-20 11:20:00|2298.33|2298.33|2298.19|2298.19|2298.62|2298.62|2297.7|2297.7|0
1597922700000|2020-08-20 11:25:00|2297.96|2297.96|2296.68|2296.68|2297.96|2297.96|2296.45|2296.45|0
1597923000000|2020-08-20 11:30:00|2297.04|2297.04|2296.2|2296.2|2297.38|2297.38|2295.96|2295.96|0
1597923300000|2020-08-20 11:35:00|2295.92|2295.92|2297.18|2297.18|2297.49|2297.49|2295.84|2295.84|0
1597923600000|2020-08-20 11:40:00|2297.3|2297.3|2297.03|2297.03|2297.45|2297.45|2296.66|2296.66|0
1597923900000|2020-08-20 11:45:00|2296.93|2296.93|2296|2296|2297.29|2297.29|2295.94|2295.94|0
1597924200000|2020-08-20 11:50:00|2295.95|2295.95|2295.15|2295.15|2296.69|2296.69|2294.21|2294.21|0
1597924500000|2020-08-20 11:55:00|2295.19|2295.19|2295.42|2295.42|2295.57|2295.57|2294.88|2294.88|0
1597924800000|2020-08-20 12:00:00|2295.56|2295.56|2296.64|2296.64|2297.29|2297.29|2295.51|2295.51|0
1597925100000|2020-08-20 12:05:00|2296.51|2296.51|2294.3|2294.3|2296.58|2296.58|2294.2|2294.2|0
1597925400000|2020-08-20 12:10:00|2294.55|2294.55|2293.45|2293.45|2294.88|2294.88|2292.44|2292.44|0
1597925700000|2020-08-20 12:15:00|2293.4|2293.4|2292.51|2292.51|2293.4|2293.4|2292.22|2292.22|0
1597926000000|2020-08-20 12:20:00|2292.39|2292.39|2292.25|2292.25|2292.39|2292.39|2291.51|2291.51|0
1597926300000|2020-08-20 12:25:00|2292.72|2292.72|2294.62|2294.62|2294.62|2294.62|2292.69|2292.69|0
1597926600000|2020-08-20 12:30:00|2294.7|2294.7|2294.15|2294.15|2295.23|2295.23|2294.08|2294.08|0
1597926900000|2020-08-20 12:35:00|2294.01|2294.01|2293.74|2293.74|2294.12|2294.12|2293.44|2293.44|0
1597927200000|2020-08-20 12:40:00|2293.68|2293.68|2294.03|2294.03|2294.04|2294.04|2292.34|2292.34|0
1597927500000|2020-08-20 12:45:00|2294.13|2294.13|2295.2|2295.2|2295.66|2295.66|2294.13|2294.13|0
1597927800000|2020-08-20 12:50:00|2295.46|2295.46|2292.41|2292.41|2295.46|2295.46|2291.99|2291.99|0
1597928100000|2020-08-20 12:55:00|2292.65|2292.65|2294.14|2294.14|2294.14|2294.14|2292.54|2292.54|0
1597928400000|2020-08-20 13:00:00|2294.23|2294.23|2293.56|2293.56|2294.23|2294.23|2292.87|2292.87|0
1597928700000|2020-08-20 13:05:00|2293.69|2293.69|2294.02|2294.02|2294.02|2294.02|2293.31|2293.31|0
1597929000000|2020-08-20 13:10:00|2293.98|2293.98|2291.49|2291.49|2294.08|2294.08|2291.46|2291.46|0
1597929300000|2020-08-20 13:15:00|2291.26|2291.26|2289.25|2289.25|2291.26|2291.26|2288.74|2288.74|0
1597929600000|2020-08-20 13:20:00|2289.28|2289.28|2289.63|2289.63|2291.35|2291.35|2289.23|2289.23|0
1597929900000|2020-08-20 13:25:00|2289.67|2289.67|2290.11|2290.11|2290.23|2290.23|2289.42|2289.42|0
1597930200000|2020-08-20 13:30:00|2290|2290|2292.84|2292.84|2292.95|2292.95|2289.46|2289.46|0
1597930500000|2020-08-20 13:35:00|2293.01|2293.01|2293.27|2293.27|2293.75|2293.75|2292.71|2292.71|0
1597930800000|2020-08-20 13:40:00|2293.1|2293.1|2293.06|2293.06|2293.1|2293.1|2291.33|2291.33|0
1597931100000|2020-08-20 13:45:00|2292.93|2292.93|2293.9|2293.9|2294.31|2294.31|2292.59|2292.59|0
1597931400000|2020-08-20 13:50:00|2293.8|2293.8|2296.2|2296.2|2296.72|2296.72|2293.69|2293.69|0
1597931700000|2020-08-20 13:55:00|2296.45|2296.45|2298.1|2298.1|2298.34|2298.34|2295.73|2295.73|0
1597932000000|2020-08-20 14:00:00|2298.05|2298.05|2298.54|2298.54|2299.86|2299.86|2296.65|2296.65|0
1597932300000|2020-08-20 14:05:00|2298.66|2298.66|2295.43|2295.43|2298.75|2298.75|2295.36|2295.36|0
1597932600000|2020-08-20 14:10:00|2295.48|2295.48|2295.98|2295.98|2296|2296|2294.8|2294.8|0
1597932900000|2020-08-20 14:15:00|2296.13|2296.13|2297.49|2297.49|2297.66|2297.66|2296.08|2296.08|0
1597933200000|2020-08-20 14:20:00|2297.32|2297.32|2295.5|2295.5|2298.15|2298.15|2294.8|2294.8|0
1597933500000|2020-08-20 14:25:00|2295.72|2295.72|2296.42|2296.42|2299.31|2299.31|2295.67|2295.67|0
1597933800000|2020-08-20 14:30:00|2296.46|2296.46|2298.73|2298.73|2298.73|2298.73|2296.31|2296.31|0
1597934100000|2020-08-20 14:35:00|2298.67|2298.67|2297.3|2297.3|2298.68|2298.68|2296.89|2296.89|0
1597934400000|2020-08-20 14:40:00|2297.34|2297.34|2295.24|2295.24|2297.44|2297.44|2295.24|2295.24|0
1597934700000|2020-08-20 14:45:00|2295.28|2295.28|2295.99|2295.99|2295.99|2295.99|2294.85|2294.85|0
1597935000000|2020-08-20 14:50:00|2296.05|2296.05|2296.16|2296.16|2296.98|2296.98|2295.95|2295.95|0
1597935300000|2020-08-20 14:55:00|2296.11|2296.11|2296.23|2296.23|2296.73|2296.73|2295.09|2295.09|0
1597935600000|2020-08-20 15:00:00|2296.3|2296.3|2296.31|2296.31|2297.59|2297.59|2295.81|2295.81|0
1597935900000|2020-08-20 15:05:00|2296.43|2296.43|2294.73|2294.73|2296.56|2296.56|2294.4|2294.4|0
1597936200000|2020-08-20 15:10:00|2294.68|2294.68|2293.72|2293.72|2294.73|2294.73|2293.71|2293.71|0
1597936500000|2020-08-20 15:15:00|2293.69|2293.69|2292.15|2292.15|2293.98|2293.98|2291.88|2291.88|0
1597936800000|2020-08-20 15:20:00|2292.18|2292.18|2292.17|2292.17|2292.72|2292.72|2291.75|2291.75|0
1597937100000|2020-08-20 15:25:00|2292.06|2292.06|2293.08|2293.08|2293.85|2293.85|2292.06|2292.06|0
1597994100000|2020-08-21 07:15:00|2303.6|2303.6|2296.18|2296.18|2303.6|2303.6|2293.58|2293.58|0
1597994400000|2020-08-21 07:20:00|2295.42|2295.42|2295.39|2295.39|2296.21|2296.21|2291.94|2291.94|0
1597994700000|2020-08-21 07:25:00|2295.34|2295.34|2292.24|2292.24|2295.34|2295.34|2292.24|2292.24|0
1597995000000|2020-08-21 07:30:00|2292.7|2292.7|2297.91|2297.91|2298.61|2298.61|2291.95|2291.95|0
1597995300000|2020-08-21 07:35:00|2297.44|2297.44|2297.69|2297.69|2297.92|2297.92|2296.86|2296.86|0
1597995600000|2020-08-21 07:40:00|2298.22|2298.22|2296.08|2296.08|2298.36|2298.36|2296.03|2296.03|0
1597995900000|2020-08-21 07:45:00|2295.68|2295.68|2296.75|2296.75|2297.06|2297.06|2295.6|2295.6|0
1597996200000|2020-08-21 07:50:00|2296.86|2296.86|2294.86|2294.86|2297.91|2297.91|2294.86|2294.86|0
1597996500000|2020-08-21 07:55:00|2294.74|2294.74|2296.43|2296.43|2296.74|2296.74|2294.6|2294.6|0
1597996800000|2020-08-21 08:00:00|2296.48|2296.48|2296.31|2296.31|2296.78|2296.78|2294.32|2294.32|0
1597997100000|2020-08-21 08:05:00|2296.48|2296.48|2298.6|2298.6|2299.14|2299.14|2296.48|2296.48|0
1597997400000|2020-08-21 08:10:00|2298.81|2298.81|2298.18|2298.18|2299.62|2299.62|2297.37|2297.37|0
1597997700000|2020-08-21 08:15:00|2298.13|2298.13|2299.16|2299.16|2302.83|2302.83|2298.13|2298.13|0
1597998000000|2020-08-21 08:20:00|2299.13|2299.13|2300.21|2300.21|2300.21|2300.21|2298.19|2298.19|0
1597998300000|2020-08-21 08:25:00|2299.97|2299.97|2298.32|2298.32|2300.24|2300.24|2298.13|2298.13|0
1597998600000|2020-08-21 08:30:00|2298.28|2298.28|2298.54|2298.54|2299.37|2299.37|2297.38|2297.38|0
1597998900000|2020-08-21 08:35:00|2298.65|2298.65|2297.85|2297.85|2298.88|2298.88|2297.41|2297.41|0
1597999200000|2020-08-21 08:40:00|2297.7|2297.7|2297.25|2297.25|2297.81|2297.81|2296.77|2296.77|0
1597999500000|2020-08-21 08:45:00|2297.13|2297.13|2296.84|2296.84|2298.37|2298.37|2296.84|2296.84|0
1597999800000|2020-08-21 08:50:00|2297.35|2297.35|2298.57|2298.57|2298.57|2298.57|2297.35|2297.35|0
1598000100000|2020-08-21 08:55:00|2298.7|2298.7|2299.71|2299.71|2299.8|2299.8|2297.94|2297.94|0
1598000400000|2020-08-21 09:00:00|2299.5|2299.5|2298.88|2298.88|2299.5|2299.5|2297.61|2297.61|0
1598000700000|2020-08-21 09:05:00|2298.84|2298.84|2301.57|2301.57|2301.84|2301.84|2298.84|2298.84|0
1598001000000|2020-08-21 09:10:00|2301.52|2301.52|2300.57|2300.57|2302.04|2302.04|2300.48|2300.48|0
1598001300000|2020-08-21 09:15:00|2300.85|2300.85|2300.99|2300.99|2302.9|2302.9|2300.28|2300.28|0
1598001600000|2020-08-21 09:20:00|2301.03|2301.03|2302.08|2302.08|2302.77|2302.77|2301.03|2301.03|0
1598001900000|2020-08-21 09:25:00|2302.32|2302.32|2302.01|2302.01|2303.31|2303.31|2302.01|2302.01|0
1598002200000|2020-08-21 09:30:00|2302.1|2302.1|2302.38|2302.38|2302.85|2302.85|2302|2302|0
1598002500000|2020-08-21 09:35:00|2302.28|2302.28|2304.15|2304.15|2304.15|2304.15|2302.28|2302.28|0
1598002800000|2020-08-21 09:40:00|2304.28|2304.28|2303.7|2303.7|2304.8|2304.8|2303.43|2303.43|0
1598003100000|2020-08-21 09:45:00|2303.42|2303.42|2307.18|2307.18|2307.18|2307.18|2303.19|2303.19|0
1598003400000|2020-08-21 09:50:00|2307.23|2307.23|2304.51|2304.51|2307.23|2307.23|2304.42|2304.42|0
1598003700000|2020-08-21 09:55:00|2304.63|2304.63|2303.76|2303.76|2304.71|2304.71|2303.64|2303.64|0
1598004000000|2020-08-21 10:00:00|2303.6|2303.6|2304.73|2304.73|2305.33|2305.33|2303.5|2303.5|0
1598004300000|2020-08-21 10:05:00|2304.78|2304.78|2306.14|2306.14|2306.14|2306.14|2304.78|2304.78|0
1598004600000|2020-08-21 10:10:00|2306.23|2306.23|2304.14|2304.14|2306.24|2306.24|2304.14|2304.14|0
1598004900000|2020-08-21 10:15:00|2303.79|2303.79|2301.25|2301.25|2303.79|2303.79|2301.16|2301.16|0
1598005200000|2020-08-21 10:20:00|2301.38|2301.38|2300.3|2300.3|2301.38|2301.38|2300.03|2300.03|0
1598005500000|2020-08-21 10:25:00|2300.34|2300.34|2300.59|2300.59|2300.84|2300.84|2300.06|2300.06|0
1598005800000|2020-08-21 10:30:00|2300.48|2300.48|2300.16|2300.16|2300.8|2300.8|2299.66|2299.66|0
1598006100000|2020-08-21 10:35:00|2300.27|2300.27|2299.71|2299.71|2300.27|2300.27|2299.38|2299.38|0
1598006400000|2020-08-21 10:40:00|2299.76|2299.76|2298.36|2298.36|2299.76|2299.76|2298.08|2298.08|0
1598006700000|2020-08-21 10:45:00|2298.47|2298.47|2296.18|2296.18|2298.47|2298.47|2295.97|2295.97|0
1598007000000|2020-08-21 10:50:00|2296.2|2296.2|2296.54|2296.54|2297.09|2297.09|2296.05|2296.05|0
1598007300000|2020-08-21 10:55:00|2296.62|2296.62|2297.43|2297.43|2297.74|2297.74|2296.62|2296.62|0
1598007600000|2020-08-21 11:00:00|2297.6|2297.6|2298.03|2298.03|2299.83|2299.83|2297.52|2297.52|0
1598007900000|2020-08-21 11:05:00|2297.88|2297.88|2297.56|2297.56|2298.59|2298.59|2297.36|2297.36|0
1598008200000|2020-08-21 11:10:00|2297.66|2297.66|2300.46|2300.46|2300.65|2300.65|2297.44|2297.44|0
1598008500000|2020-08-21 11:15:00|2300.6|2300.6|2302.59|2302.59|2302.64|2302.64|2300.47|2300.47|0
1598008800000|2020-08-21 11:20:00|2302.47|2302.47|2301.99|2301.99|2302.48|2302.48|2300.81|2300.81|0
1598009100000|2020-08-21 11:25:00|2302.05|2302.05|2301.26|2301.26|2302.05|2302.05|2301.04|2301.04|0
1598009400000|2020-08-21 11:30:00|2301.22|2301.22|2301.85|2301.85|2302.52|2302.52|2301.09|2301.09|0
1598009700000|2020-08-21 11:35:00|2301.72|2301.72|2299.8|2299.8|2301.79|2301.79|2299.71|2299.71|0
1598010000000|2020-08-21 11:40:00|2299.74|2299.74|2299.28|2299.28|2299.87|2299.87|2299.16|2299.16|0
1598010300000|2020-08-21 11:45:00|2299.15|2299.15|2295.78|2295.78|2299.25|2299.25|2295.34|2295.34|0
1598010600000|2020-08-21 11:50:00|2295.88|2295.88|2294.42|2294.42|2295.88|2295.88|2293.82|2293.82|0
1598010900000|2020-08-21 11:55:00|2294.29|2294.29|2294.4|2294.4|2295.6|2295.6|2293.89|2293.89|0
1598011200000|2020-08-21 12:00:00|2294.27|2294.27|2289.59|2289.59|2294.52|2294.52|2289.59|2289.59|0
1598011500000|2020-08-21 12:05:00|2289.71|2289.71|2285.33|2285.33|2289.71|2289.71|2285.33|2285.33|0
1598011800000|2020-08-21 12:10:00|2285.09|2285.09|2283.05|2283.05|2285.09|2285.09|2281.37|2281.37|0
1598012100000|2020-08-21 12:15:00|2283.17|2283.17|2282.69|2282.69|2283.92|2283.92|2282.69|2282.69|0
1598012400000|2020-08-21 12:20:00|2282.65|2282.65|2278.6|2278.6|2282.65|2282.65|2278.35|2278.35|0
1598012700000|2020-08-21 12:25:00|2278.72|2278.72|2282|2282|2282|2282|2278.48|2278.48|0
1598013000000|2020-08-21 12:30:00|2282.04|2282.04|2282.19|2282.19|2282.48|2282.48|2281.52|2281.52|0
1598013300000|2020-08-21 12:35:00|2282.23|2282.23|2281.4|2281.4|2282.48|2282.48|2281.19|2281.19|0
1598013600000|2020-08-21 12:40:00|2281.63|2281.63|2280.68|2280.68|2281.63|2281.63|2280.07|2280.07|0
1598013900000|2020-08-21 12:45:00|2280.73|2280.73|2280.77|2280.77|2281.35|2281.35|2280.63|2280.63|0
1598014200000|2020-08-21 12:50:00|2280.63|2280.63|2278.28|2278.28|2281.03|2281.03|2278.14|2278.14|0
1598014500000|2020-08-21 12:55:00|2278.45|2278.45|2279.35|2279.35|2279.4|2279.4|2278.03|2278.03|0
1598014800000|2020-08-21 13:00:00|2280.05|2280.05|2277.65|2277.65|2280.05|2280.05|2277.65|2277.65|0
1598015100000|2020-08-21 13:05:00|2277.51|2277.51|2279.38|2279.38|2279.38|2279.38|2277.19|2277.19|0
1598015400000|2020-08-21 13:10:00|2279.47|2279.47|2283.23|2283.23|2283.23|2283.23|2279.47|2279.47|0
1598015700000|2020-08-21 13:15:00|2283.12|2283.12|2284.83|2284.83|2284.83|2284.83|2282.62|2282.62|0
1598016000000|2020-08-21 13:20:00|2284.94|2284.94|2286.79|2286.79|2286.99|2286.99|2284.94|2284.94|0
1598016300000|2020-08-21 13:25:00|2286.89|2286.89|2286.06|2286.06|2286.93|2286.93|2284.74|2284.74|0
1598016600000|2020-08-21 13:30:00|2286.2|2286.2|2288.42|2288.42|2288.57|2288.57|2286.2|2286.2|0
1598016900000|2020-08-21 13:35:00|2288.37|2288.37|2290.33|2290.33|2290.35|2290.35|2287.91|2287.91|0
1598017200000|2020-08-21 13:40:00|2291.02|2291.02|2292.53|2292.53|2293.02|2293.02|2290.85|2290.85|0
1598017500000|2020-08-21 13:45:00|2292.75|2292.75|2297.24|2297.24|2297.24|2297.24|2292.75|2292.75|0
1598017800000|2020-08-21 13:50:00|2297.03|2297.03|2297.07|2297.07|2297.33|2297.33|2295.91|2295.91|0
1598018100000|2020-08-21 13:55:00|2296.84|2296.84|2294.85|2294.85|2296.84|2296.84|2294.52|2294.52|0
1598018400000|2020-08-21 14:00:00|2294.95|2294.95|2295.01|2295.01|2296.28|2296.28|2294.95|2294.95|0
1598018700000|2020-08-21 14:05:00|2294.87|2294.87|2296.97|2296.97|2296.97|2296.97|2292.83|2292.83|0
1598019000000|2020-08-21 14:10:00|2296.89|2296.89|2296.15|2296.15|2297.51|2297.51|2296.06|2296.06|0
1598019300000|2020-08-21 14:15:00|2296.19|2296.19|2295.08|2295.08|2296.19|2296.19|2294.44|2294.44|0
1598019600000|2020-08-21 14:20:00|2295.11|2295.11|2294.88|2294.88|2295.26|2295.26|2294.41|2294.41|0
1598019900000|2020-08-21 14:25:00|2294.79|2294.79|2296.72|2296.72|2296.87|2296.87|2294.58|2294.58|0
1598020200000|2020-08-21 14:30:00|2296.7|2296.7|2299.79|2299.79|2300.33|2300.33|2296.7|2296.7|0
1598020500000|2020-08-21 14:35:00|2299.67|2299.67|2298.91|2298.91|2299.67|2299.67|2298.09|2298.09|0
1598020800000|2020-08-21 14:40:00|2299.04|2299.04|2298.35|2298.35|2300.19|2300.19|2298.35|2298.35|0
1598021100000|2020-08-21 14:45:00|2298.4|2298.4|2298.17|2298.17|2300.01|2300.01|2298.08|2298.08|0
1598021400000|2020-08-21 14:50:00|2298.38|2298.38|2299.38|2299.38|2299.61|2299.61|2298.38|2298.38|0
1598021700000|2020-08-21 14:55:00|2299.25|2299.25|2300.32|2300.32|2301.35|2301.35|2299.25|2299.25|0
1598022000000|2020-08-21 15:00:00|2300.57|2300.57|2299.06|2299.06|2300.67|2300.67|2298.55|2298.55|0
1598022300000|2020-08-21 15:05:00|2298.83|2298.83|2296.98|2296.98|2299.37|2299.37|2296.77|2296.77|0
1598022600000|2020-08-21 15:10:00|2297.45|2297.45|2299.15|2299.15|2300.54|2300.54|2297.38|2297.38|0
1598022900000|2020-08-21 15:15:00|2299.2|2299.2|2300.07|2300.07|2301.4|2301.4|2298.94|2298.94|0
1598023200000|2020-08-21 15:20:00|2299.96|2299.96|2301.7|2301.7|2302.23|2302.23|2299.83|2299.83|0
1598023500000|2020-08-21 15:25:00|2301.81|2301.81|2297.69|2297.69|2302.95|2302.95|2297.69|2297.69|0
1598253300000|2020-08-24 07:15:00|2326.29|2326.29|2327.59|2327.59|2329.67|2329.67|2325.25|2325.25|0
1598253600000|2020-08-24 07:20:00|2327.49|2327.49|2328.94|2328.94|2329.29|2329.29|2327.43|2327.43|0
1598253900000|2020-08-24 07:25:00|2328.53|2328.53|2324.59|2324.59|2328.53|2328.53|2324.42|2324.42|0
1598254200000|2020-08-24 07:30:00|2324.8|2324.8|2331.12|2331.12|2332.5|2332.5|2324.68|2324.68|0
1598254500000|2020-08-24 07:35:00|2331.23|2331.23|2327.01|2327.01|2333.23|2333.23|2326.97|2326.97|0
1598254800000|2020-08-24 07:40:00|2326.75|2326.75|2326.04|2326.04|2327.26|2327.26|2324.9|2324.9|0
1598255100000|2020-08-24 07:45:00|2326.18|2326.18|2325.78|2325.78|2328.88|2328.88|2325.78|2325.78|0
1598255400000|2020-08-24 07:50:00|2325.59|2325.59|2324.49|2324.49|2326.47|2326.47|2324.25|2324.25|0
1598255700000|2020-08-24 07:55:00|2324.39|2324.39|2324.69|2324.69|2325.02|2325.02|2324.17|2324.17|0
1598256000000|2020-08-24 08:00:00|2324.74|2324.74|2326.44|2326.44|2327.31|2327.31|2324.74|2324.74|0
1598256300000|2020-08-24 08:05:00|2326.39|2326.39|2330.6|2330.6|2330.72|2330.72|2326.25|2326.25|0
1598256600000|2020-08-24 08:10:00|2330.72|2330.72|2332.02|2332.02|2332.19|2332.19|2330.72|2330.72|0
1598256900000|2020-08-24 08:15:00|2331.89|2331.89|2331.35|2331.35|2333.19|2333.19|2331.35|2331.35|0
1598257200000|2020-08-24 08:20:00|2331.52|2331.52|2331.84|2331.84|2333.08|2333.08|2331.25|2331.25|0
1598257500000|2020-08-24 08:25:00|2331.7|2331.7|2327.52|2327.52|2331.7|2331.7|2327.52|2327.52|0
1598257800000|2020-08-24 08:30:00|2327.47|2327.47|2327.86|2327.86|2328.6|2328.6|2327.16|2327.16|0
1598258100000|2020-08-24 08:35:00|2328|2328|2327.46|2327.46|2328.6|2328.6|2327.35|2327.35|0
1598258400000|2020-08-24 08:40:00|2327.33|2327.33|2329.76|2329.76|2330.04|2330.04|2327.13|2327.13|0
1598258700000|2020-08-24 08:45:00|2329.59|2329.59|2327.94|2327.94|2329.59|2329.59|2327.94|2327.94|0
1598259000000|2020-08-24 08:50:00|2328.19|2328.19|2327.05|2327.05|2328.59|2328.59|2326.86|2326.86|0
1598259300000|2020-08-24 08:55:00|2326.89|2326.89|2324.42|2324.42|2326.89|2326.89|2324.33|2324.33|0
1598259600000|2020-08-24 09:00:00|2324.37|2324.37|2325.11|2325.11|2325.36|2325.36|2324.01|2324.01|0
1598259900000|2020-08-24 09:05:00|2325.32|2325.32|2324.77|2324.77|2325.46|2325.46|2324.18|2324.18|0
1598260200000|2020-08-24 09:10:00|2324.7|2324.7|2325.36|2325.36|2326.35|2326.35|2324.43|2324.43|0
1598260500000|2020-08-24 09:15:00|2325.3|2325.3|2326|2326|2326.86|2326.86|2325.07|2325.07|0
1598260800000|2020-08-24 09:20:00|2326.06|2326.06|2327.76|2327.76|2328.16|2328.16|2325.9|2325.9|0
1598261100000|2020-08-24 09:25:00|2327.85|2327.85|2326.3|2326.3|2328.43|2328.43|2326.3|2326.3|0
1598261400000|2020-08-24 09:30:00|2326.34|2326.34|2326.41|2326.41|2327.93|2327.93|2325.84|2325.84|0
1598261700000|2020-08-24 09:35:00|2326.32|2326.32|2326.8|2326.8|2327.1|2327.1|2326.01|2326.01|0
1598262000000|2020-08-24 09:40:00|2326.66|2326.66|2328.28|2328.28|2328.28|2328.28|2326.6|2326.6|0
1598262300000|2020-08-24 09:45:00|2328.4|2328.4|2328.09|2328.09|2328.67|2328.67|2328|2328|0
1598262600000|2020-08-24 09:50:00|2328.15|2328.15|2325.13|2325.13|2328.53|2328.53|2325.13|2325.13|0
1598262900000|2020-08-24 09:55:00|2325.07|2325.07|2324.72|2324.72|2325.11|2325.11|2324.35|2324.35|0
1598263200000|2020-08-24 10:00:00|2324.81|2324.81|2322.21|2322.21|2325.51|2325.51|2322.21|2322.21|0
1598263500000|2020-08-24 10:05:00|2322.14|2322.14|2323.23|2323.23|2323.23|2323.23|2321.38|2321.38|0
1598263800000|2020-08-24 10:10:00|2323.16|2323.16|2322.43|2322.43|2323.5|2323.5|2322.35|2322.35|0
1598264100000|2020-08-24 10:15:00|2322.33|2322.33|2320.96|2320.96|2322.42|2322.42|2320.58|2320.58|0
1598264400000|2020-08-24 10:20:00|2320.92|2320.92|2319.4|2319.4|2320.92|2320.92|2319.39|2319.39|0
1598264700000|2020-08-24 10:25:00|2319.52|2319.52|2318.77|2318.77|2319.78|2319.78|2318.53|2318.53|0
1598265000000|2020-08-24 10:30:00|2318.82|2318.82|2320.71|2320.71|2321.44|2321.44|2318.5|2318.5|0
1598265300000|2020-08-24 10:35:00|2320.82|2320.82|2323.21|2323.21|2323.21|2323.21|2320.71|2320.71|0
1598265600000|2020-08-24 10:40:00|2322.97|2322.97|2322.85|2322.85|2323.06|2323.06|2321.93|2321.93|0
1598265900000|2020-08-24 10:45:00|2322.72|2322.72|2323.24|2323.24|2323.9|2323.9|2322.72|2322.72|0
1598266200000|2020-08-24 10:50:00|2323.5|2323.5|2321.77|2321.77|2323.62|2323.62|2321.77|2321.77|0
1598266500000|2020-08-24 10:55:00|2321.73|2321.73|2321.08|2321.08|2321.73|2321.73|2320.38|2320.38|0
1598266800000|2020-08-24 11:00:00|2320.34|2320.34|2322.39|2322.39|2323.14|2323.14|2320.28|2320.28|0
1598267100000|2020-08-24 11:05:00|2322.25|2322.25|2322.81|2322.81|2322.81|2322.81|2322.17|2322.17|0
1598267400000|2020-08-24 11:10:00|2322.76|2322.76|2325.19|2325.19|2325.19|2325.19|2322.59|2322.59|0
1598267700000|2020-08-24 11:15:00|2324.95|2324.95|2324|2324|2325.5|2325.5|2323.96|2323.96|0
1598268000000|2020-08-24 11:20:00|2323.96|2323.96|2323.5|2323.5|2323.96|2323.96|2323.14|2323.14|0
1598268300000|2020-08-24 11:25:00|2323.37|2323.37|2324.05|2324.05|2324.05|2324.05|2322.86|2322.86|0
1598268600000|2020-08-24 11:30:00|2323.93|2323.93|2324.96|2324.96|2325.18|2325.18|2323.76|2323.76|0
1598268900000|2020-08-24 11:35:00|2324.91|2324.91|2324.6|2324.6|2324.91|2324.91|2323.93|2323.93|0
1598269200000|2020-08-24 11:40:00|2324.96|2324.96|2324.5|2324.5|2325.07|2325.07|2324.27|2324.27|0
1598269500000|2020-08-24 11:45:00|2324.45|2324.45|2322.85|2322.85|2324.45|2324.45|2322.77|2322.77|0
1598269800000|2020-08-24 11:50:00|2322.9|2322.9|2324.87|2324.87|2324.87|2324.87|2322.9|2322.9|0
1598270100000|2020-08-24 11:55:00|2324.75|2324.75|2325.35|2325.35|2328.26|2328.26|2324.75|2324.75|0
1598270400000|2020-08-24 12:00:00|2325.49|2325.49|2324.59|2324.59|2325.85|2325.85|2324.46|2324.46|0
1598270700000|2020-08-24 12:05:00|2324.66|2324.66|2322.75|2322.75|2324.71|2324.71|2322.69|2322.69|0
1598271000000|2020-08-24 12:10:00|2322.8|2322.8|2322.77|2322.77|2322.95|2322.95|2322.2|2322.2|0
1598271300000|2020-08-24 12:15:00|2322.9|2322.9|2320.06|2320.06|2323.41|2323.41|2320.06|2320.06|0
1598271600000|2020-08-24 12:20:00|2320.04|2320.04|2319.68|2319.68|2320.28|2320.28|2319.56|2319.56|0
1598271900000|2020-08-24 12:25:00|2319.76|2319.76|2318.52|2318.52|2319.85|2319.85|2318.52|2318.52|0
1598272200000|2020-08-24 12:30:00|2318.6|2318.6|2318.18|2318.18|2318.6|2318.6|2317.34|2317.34|0
1598272500000|2020-08-24 12:35:00|2318.27|2318.27|2318.85|2318.85|2319.54|2319.54|2318.27|2318.27|0
1598272800000|2020-08-24 12:40:00|2318.64|2318.64|2321.64|2321.64|2321.87|2321.87|2318.64|2318.64|0
1598273100000|2020-08-24 12:45:00|2321.78|2321.78|2322.72|2322.72|2323.87|2323.87|2321.61|2321.61|0
1598273400000|2020-08-24 12:50:00|2322.82|2322.82|2322.96|2322.96|2323.26|2323.26|2322.3|2322.3|0
1598273700000|2020-08-24 12:55:00|2322.85|2322.85|2322.87|2322.87|2323.59|2323.59|2322.75|2322.75|0
1598274000000|2020-08-24 13:00:00|2322.77|2322.77|2321.27|2321.27|2322.77|2322.77|2321.27|2321.27|0
1598274300000|2020-08-24 13:05:00|2321.31|2321.31|2321.01|2321.01|2321.88|2321.88|2320.57|2320.57|0
1598274600000|2020-08-24 13:10:00|2321.06|2321.06|2321.03|2321.03|2321.82|2321.82|2320.84|2320.84|0
1598274900000|2020-08-24 13:15:00|2320.91|2320.91|2318.59|2318.59|2320.91|2320.91|2318.5|2318.5|0
1598275200000|2020-08-24 13:20:00|2318.65|2318.65|2316.53|2316.53|2318.7|2318.7|2316.53|2316.53|0
1598275500000|2020-08-24 13:25:00|2316.64|2316.64|2314.1|2314.1|2316.64|2316.64|2313.63|2313.63|0
1598275800000|2020-08-24 13:30:00|2314.21|2314.21|2310.91|2310.91|2314.43|2314.43|2310.77|2310.77|0
1598276100000|2020-08-24 13:35:00|2310.85|2310.85|2309.34|2309.34|2311.08|2311.08|2308.82|2308.82|0
1598276400000|2020-08-24 13:40:00|2309.32|2309.32|2310.14|2310.14|2310.98|2310.98|2308.99|2308.99|0
1598276700000|2020-08-24 13:45:00|2310.18|2310.18|2308.48|2308.48|2310.72|2310.72|2308.3|2308.3|0
1598277000000|2020-08-24 13:50:00|2308.36|2308.36|2307.26|2307.26|2309.67|2309.67|2307.05|2307.05|0
1598277300000|2020-08-24 13:55:00|2307.12|2307.12|2310.77|2310.77|2310.77|2310.77|2306.93|2306.93|0
1598277600000|2020-08-24 14:00:00|2310.81|2310.81|2313.34|2313.34|2313.34|2313.34|2310.81|2310.81|0
1598277900000|2020-08-24 14:05:00|2313.39|2313.39|2312.25|2312.25|2313.39|2313.39|2311.93|2311.93|0
1598278200000|2020-08-24 14:10:00|2312.29|2312.29|2312.81|2312.81|2312.97|2312.97|2311.95|2311.95|0
1598278500000|2020-08-24 14:15:00|2312.86|2312.86|2315.32|2315.32|2315.33|2315.33|2312.21|2312.21|0
1598278800000|2020-08-24 14:20:00|2315.41|2315.41|2314.36|2314.36|2315.71|2315.71|2314.01|2314.01|0
1598279100000|2020-08-24 14:25:00|2314.31|2314.31|2310.26|2310.26|2314.66|2314.66|2310.26|2310.26|0
1598279400000|2020-08-24 14:30:00|2310.14|2310.14|2310.48|2310.48|2310.6|2310.6|2307.56|2307.56|0
1598279700000|2020-08-24 14:35:00|2310.58|2310.58|2309.92|2309.92|2311.12|2311.12|2309.14|2309.14|0
1598280000000|2020-08-24 14:40:00|2309.96|2309.96|2310.58|2310.58|2310.63|2310.63|2309.13|2309.13|0
1598280300000|2020-08-24 14:45:00|2310.5|2310.5|2309.22|2309.22|2310.5|2310.5|2308.53|2308.53|0
1598280600000|2020-08-24 14:50:00|2309.26|2309.26|2309.19|2309.19|2310.91|2310.91|2308.9|2308.9|0
1598280900000|2020-08-24 14:55:00|2309.07|2309.07|2308.74|2308.74|2309.67|2309.67|2308.41|2308.41|0
1598281200000|2020-08-24 15:00:00|2308.72|2308.72|2311.61|2311.61|2311.61|2311.61|2308.46|2308.46|0
1598281500000|2020-08-24 15:05:00|2311.66|2311.66|2312.64|2312.64|2312.7|2312.7|2311.22|2311.22|0
1598281800000|2020-08-24 15:10:00|2312.75|2312.75|2312.97|2312.97|2314.6|2314.6|2312.75|2312.75|0
1598282100000|2020-08-24 15:15:00|2313.19|2313.19|2314.03|2314.03|2314.46|2314.46|2312.5|2312.5|0
1598282400000|2020-08-24 15:20:00|2314.08|2314.08|2315.08|2315.08|2315.18|2315.18|2314.03|2314.03|0
1598282700000|2020-08-24 15:25:00|2315.14|2315.14|2312.06|2312.06|2315.14|2315.14|2311.45|2311.45|0
1598339700000|2020-08-25 07:15:00|2312.64|2312.64|2313.2|2313.2|2314.47|2314.47|2310.14|2310.14|0
1598340000000|2020-08-25 07:20:00|2313.41|2313.41|2308.87|2308.87|2314.03|2314.03|2308.74|2308.74|0
1598340300000|2020-08-25 07:25:00|2308.52|2308.52|2310.69|2310.69|2313.54|2313.54|2308.35|2308.35|0
1598340600000|2020-08-25 07:30:00|2310.22|2310.22|2310.98|2310.98|2312.5|2312.5|2309.34|2309.34|0
1598340900000|2020-08-25 07:35:00|2310.85|2310.85|2310.15|2310.15|2310.94|2310.94|2307.35|2307.35|0
1598341200000|2020-08-25 07:40:00|2310.27|2310.27|2309.54|2309.54|2311.21|2311.21|2309.1|2309.1|0
1598341500000|2020-08-25 07:45:00|2309.59|2309.59|2309.48|2309.48|2309.59|2309.59|2307.59|2307.59|0
1598341800000|2020-08-25 07:50:00|2309.33|2309.33|2307|2307|2309.6|2309.6|2307|2307|0
1598342100000|2020-08-25 07:55:00|2306.95|2306.95|2300.78|2300.78|2306.95|2306.95|2300.78|2300.78|0
1598342400000|2020-08-25 08:00:00|2300.72|2300.72|2299.22|2299.22|2301.46|2301.46|2299.09|2299.09|0
1598342700000|2020-08-25 08:05:00|2299.17|2299.17|2301.04|2301.04|2301.31|2301.31|2299.04|2299.04|0
1598343000000|2020-08-25 08:10:00|2300.82|2300.82|2301.74|2301.74|2301.99|2301.99|2298.62|2298.62|0
1598343300000|2020-08-25 08:15:00|2301.82|2301.82|2304.1|2304.1|2304.52|2304.52|2301.62|2301.62|0
1598343600000|2020-08-25 08:20:00|2304.01|2304.01|2302.17|2302.17|2304.22|2304.22|2302.03|2302.03|0
1598343900000|2020-08-25 08:25:00|2302.21|2302.21|2303.95|2303.95|2304.43|2304.43|2301.93|2301.93|0
1598344200000|2020-08-25 08:30:00|2304.14|2304.14|2305.91|2305.91|2306.29|2306.29|2304.06|2304.06|0
1598344500000|2020-08-25 08:35:00|2305.82|2305.82|2306.37|2306.37|2307.11|2307.11|2305.46|2305.46|0
1598344800000|2020-08-25 08:40:00|2306.42|2306.42|2306.94|2306.94|2307.73|2307.73|2306.42|2306.42|0
1598345100000|2020-08-25 08:45:00|2306.82|2306.82|2306.47|2306.47|2307.21|2307.21|2305.87|2305.87|0
1598345400000|2020-08-25 08:50:00|2306.51|2306.51|2308.03|2308.03|2308.14|2308.14|2305.95|2305.95|0
1598345700000|2020-08-25 08:55:00|2308.13|2308.13|2308.29|2308.29|2308.82|2308.82|2306.73|2306.73|0
1598346000000|2020-08-25 09:00:00|2308.39|2308.39|2306.15|2306.15|2308.64|2308.64|2305.59|2305.59|0
1598346300000|2020-08-25 09:05:00|2306.06|2306.06|2308.44|2308.44|2308.59|2308.59|2305.86|2305.86|0
1598346600000|2020-08-25 09:10:00|2308.56|2308.56|2309.88|2309.88|2309.98|2309.98|2307.71|2307.71|0
1598346900000|2020-08-25 09:15:00|2309.77|2309.77|2310.61|2310.61|2311.73|2311.73|2309.24|2309.24|0
1598347200000|2020-08-25 09:20:00|2310.64|2310.64|2308.71|2308.71|2310.73|2310.73|2308.71|2308.71|0
1598347500000|2020-08-25 09:25:00|2308.79|2308.79|2308.76|2308.76|2309.05|2309.05|2308.16|2308.16|0
1598347800000|2020-08-25 09:30:00|2308.85|2308.85|2307.82|2307.82|2309.13|2309.13|2307.36|2307.36|0
1598348100000|2020-08-25 09:35:00|2308.05|2308.05|2308.87|2308.87|2309.18|2309.18|2307.81|2307.81|0
1598348400000|2020-08-25 09:40:00|2309.16|2309.16|2312.5|2312.5|2312.59|2312.59|2309.16|2309.16|0
1598348700000|2020-08-25 09:45:00|2312.33|2312.33|2310.4|2310.4|2312.33|2312.33|2310.38|2310.38|0
1598349000000|2020-08-25 09:50:00|2310.26|2310.26|2310.58|2310.58|2310.83|2310.83|2310.14|2310.14|0
1598349300000|2020-08-25 09:55:00|2310.52|2310.52|2309.8|2309.8|2310.76|2310.76|2309.03|2309.03|0
1598349600000|2020-08-25 10:00:00|2309.89|2309.89|2308.4|2308.4|2310.14|2310.14|2307.97|2307.97|0
1598349900000|2020-08-25 10:05:00|2308.46|2308.46|2309.55|2309.55|2309.55|2309.55|2307.71|2307.71|0
1598350200000|2020-08-25 10:10:00|2309.66|2309.66|2310.44|2310.44|2310.71|2310.71|2309.09|2309.09|0
1598350500000|2020-08-25 10:15:00|2310.34|2310.34|2312.33|2312.33|2312.75|2312.75|2310.21|2310.21|0
1598350800000|2020-08-25 10:20:00|2312.43|2312.43|2312.36|2312.36|2312.75|2312.75|2312.1|2312.1|0
1598351100000|2020-08-25 10:25:00|2312.4|2312.4|2312.71|2312.71|2312.79|2312.79|2312.16|2312.16|0
1598351400000|2020-08-25 10:30:00|2312.92|2312.92|2313.81|2313.81|2314.37|2314.37|2312.92|2312.92|0
1598351700000|2020-08-25 10:35:00|2313.93|2313.93|2313.63|2313.63|2314.67|2314.67|2312.78|2312.78|0
1598352000000|2020-08-25 10:40:00|2313.75|2313.75|2314|2314|2314|2314|2313.11|2313.11|0
1598352300000|2020-08-25 10:45:00|2314.21|2314.21|2314.83|2314.83|2315.08|2315.08|2313.53|2313.53|0
1598352600000|2020-08-25 10:50:00|2314.78|2314.78|2313.95|2313.95|2314.78|2314.78|2313.27|2313.27|0
1598352900000|2020-08-25 10:55:00|2314.05|2314.05|2314.61|2314.61|2315.08|2315.08|2313.97|2313.97|0
1598353200000|2020-08-25 11:00:00|2315.01|2315.01|2315.97|2315.97|2316.2|2316.2|2313.7|2313.7|0
1598353500000|2020-08-25 11:05:00|2315.8|2315.8|2317.4|2317.4|2317.4|2317.4|2315.7|2315.7|0
1598353800000|2020-08-25 11:10:00|2317.89|2317.89|2319.72|2319.72|2319.93|2319.93|2317.66|2317.66|0
1598354100000|2020-08-25 11:15:00|2319.67|2319.67|2321.02|2321.02|2321.26|2321.26|2319.67|2319.67|0
1598354400000|2020-08-25 11:20:00|2320.97|2320.97|2319.68|2319.68|2321.08|2321.08|2319.68|2319.68|0
1598354700000|2020-08-25 11:25:00|2319.57|2319.57|2317.89|2317.89|2319.74|2319.74|2317.89|2317.89|0
1598355000000|2020-08-25 11:30:00|2317.85|2317.85|2317.39|2317.39|2317.95|2317.95|2317.08|2317.08|0
1598355300000|2020-08-25 11:35:00|2317.37|2317.37|2316.81|2316.81|2317.42|2317.42|2316.53|2316.53|0
1598355600000|2020-08-25 11:40:00|2316.56|2316.56|2317.5|2317.5|2317.5|2317.5|2316.38|2316.38|0
1598355900000|2020-08-25 11:45:00|2317.41|2317.41|2315.98|2315.98|2317.6|2317.6|2315.69|2315.69|0
1598356200000|2020-08-25 11:50:00|2316.05|2316.05|2316.81|2316.81|2317.16|2317.16|2316.05|2316.05|0
1598356500000|2020-08-25 11:55:00|2316.87|2316.87|2317.28|2317.28|2317.75|2317.75|2316.69|2316.69|0
1598356800000|2020-08-25 12:00:00|2317.33|2317.33|2316.02|2316.02|2317.51|2317.51|2315.97|2315.97|0
1598357100000|2020-08-25 12:05:00|2316.11|2316.11|2318.34|2318.34|2318.71|2318.71|2316.11|2316.11|0
1598357400000|2020-08-25 12:10:00|2318.47|2318.47|2317.7|2317.7|2318.6|2318.6|2317.34|2317.34|0
1598357700000|2020-08-25 12:15:00|2317.66|2317.66|2315.77|2315.77|2317.66|2317.66|2315.77|2315.77|0
1598358000000|2020-08-25 12:20:00|2315.64|2315.64|2315.26|2315.26|2316.75|2316.75|2315.26|2315.26|0
1598358300000|2020-08-25 12:25:00|2315.32|2315.32|2317.75|2317.75|2317.75|2317.75|2315.16|2315.16|0
1598358600000|2020-08-25 12:30:00|2317.71|2317.71|2316.72|2316.72|2317.71|2317.71|2316.62|2316.62|0
1598358900000|2020-08-25 12:35:00|2316.78|2316.78|2315.53|2315.53|2316.78|2316.78|2315.44|2315.44|0
1598359200000|2020-08-25 12:40:00|2315.34|2315.34|2315.23|2315.23|2315.34|2315.34|2314.74|2314.74|0
1598359500000|2020-08-25 12:45:00|2314.97|2314.97|2316.55|2316.55|2316.7|2316.7|2314.88|2314.88|0
1598359800000|2020-08-25 12:50:00|2316.6|2316.6|2317.04|2317.04|2318.09|2318.09|2316.6|2316.6|0
1598360100000|2020-08-25 12:55:00|2316.95|2316.95|2315.1|2315.1|2317|2317|2315.1|2315.1|0
1598360400000|2020-08-25 13:00:00|2315.23|2315.23|2312.99|2312.99|2315.35|2315.35|2312.94|2312.94|0
1598360700000|2020-08-25 13:05:00|2312.88|2312.88|2311.96|2311.96|2313.64|2313.64|2311.78|2311.78|0
1598361000000|2020-08-25 13:10:00|2312.07|2312.07|2310.65|2310.65|2312.28|2312.28|2310.65|2310.65|0
1598361300000|2020-08-25 13:15:00|2310.6|2310.6|2309.98|2309.98|2310.66|2310.66|2309.6|2309.6|0
1598361600000|2020-08-25 13:20:00|2309.84|2309.84|2311.4|2311.4|2311.51|2311.51|2309.6|2309.6|0
1598361900000|2020-08-25 13:25:00|2311.43|2311.43|2312.45|2312.45|2313.09|2313.09|2311.37|2311.37|0
1598362200000|2020-08-25 13:30:00|2311.98|2311.98|2308.27|2308.27|2312.61|2312.61|2307.59|2307.59|0
1598362500000|2020-08-25 13:35:00|2308.16|2308.16|2305.03|2305.03|2308.16|2308.16|2305.03|2305.03|0
1598362800000|2020-08-25 13:40:00|2304.9|2304.9|2305.96|2305.96|2306.58|2306.58|2304.6|2304.6|0
1598363100000|2020-08-25 13:45:00|2306.02|2306.02|2306.83|2306.83|2307.76|2307.76|2305.2|2305.2|0
1598363400000|2020-08-25 13:50:00|2306.88|2306.88|2307.59|2307.59|2308.37|2308.37|2306.39|2306.39|0
1598363700000|2020-08-25 13:55:00|2307.69|2307.69|2309.8|2309.8|2310.01|2310.01|2307.32|2307.32|0
1598364000000|2020-08-25 14:00:00|2309.67|2309.67|2309.11|2309.11|2310.02|2310.02|2308.1|2308.1|0
1598364300000|2020-08-25 14:05:00|2309.07|2309.07|2306.17|2306.17|2309.07|2309.07|2306|2306|0
1598364600000|2020-08-25 14:10:00|2306.04|2306.04|2304.64|2304.64|2306.28|2306.28|2304.02|2304.02|0
1598364900000|2020-08-25 14:15:00|2304.87|2304.87|2310.67|2310.67|2310.67|2310.67|2304.87|2304.87|0
1598365200000|2020-08-25 14:20:00|2310.43|2310.43|2308.55|2308.55|2310.43|2310.43|2308.35|2308.35|0
1598365500000|2020-08-25 14:25:00|2308.46|2308.46|2306.02|2306.02|2308.6|2308.6|2305.38|2305.38|0
1598365800000|2020-08-25 14:30:00|2305.92|2305.92|2302.43|2302.43|2305.92|2305.92|2302.13|2302.13|0
1598366100000|2020-08-25 14:35:00|2302.3|2302.3|2304.05|2304.05|2304.38|2304.38|2301.78|2301.78|0
1598366400000|2020-08-25 14:40:00|2303.95|2303.95|2303.35|2303.35|2304|2304|2301.73|2301.73|0
1598366700000|2020-08-25 14:45:00|2303.48|2303.48|2302.73|2302.73|2303.48|2303.48|2302.2|2302.2|0
1598367000000|2020-08-25 14:50:00|2302.52|2302.52|2299.97|2299.97|2302.52|2302.52|2299.97|2299.97|0
1598367300000|2020-08-25 14:55:00|2300.2|2300.2|2303.16|2303.16|2303.58|2303.58|2299.23|2299.23|0
1598367600000|2020-08-25 15:00:00|2303.37|2303.37|2304.47|2304.47|2305.01|2305.01|2302.99|2302.99|0
1598367900000|2020-08-25 15:05:00|2304.51|2304.51|2305.11|2305.11|2305.47|2305.47|2303.62|2303.62|0
1598368200000|2020-08-25 15:10:00|2305.34|2305.34|2304.02|2304.02|2305.56|2305.56|2304.02|2304.02|0
1598368500000|2020-08-25 15:15:00|2303.92|2303.92|2303.27|2303.27|2305.03|2305.03|2303.24|2303.24|0
1598368800000|2020-08-25 15:20:00|2303.22|2303.22|2302.19|2302.19|2303.45|2303.45|2301.57|2301.57|0
1598369100000|2020-08-25 15:25:00|2302.15|2302.15|2301.6|2301.6|2302.34|2302.34|2301.01|2301.01|0
1598426100000|2020-08-26 07:15:00|2296.41|2296.41|2296.34|2296.34|2296.67|2296.67|2295.67|2295.67|0
1598426400000|2020-08-26 07:20:00|2296.47|2296.47|2301.38|2301.38|2301.86|2301.86|2296.47|2296.47|0
1598426700000|2020-08-26 07:25:00|2301.57|2301.57|2302.54|2302.54|2304.39|2304.39|2301.04|2301.04|0
1598427000000|2020-08-26 07:30:00|2302.34|2302.34|2300.72|2300.72|2302.34|2302.34|2300.47|2300.47|0
1598427300000|2020-08-26 07:35:00|2300.83|2300.83|2305.4|2305.4|2305.4|2305.4|2300.83|2300.83|0
1598427600000|2020-08-26 07:40:00|2305.67|2305.67|2305.58|2305.58|2306.88|2306.88|2305.42|2305.42|0
1598427900000|2020-08-26 07:45:00|2305.83|2305.83|2307.59|2307.59|2308.45|2308.45|2305.76|2305.76|0
1598428200000|2020-08-26 07:50:00|2307.42|2307.42|2304.94|2304.94|2307.54|2307.54|2304.94|2304.94|0
1598428500000|2020-08-26 07:55:00|2304.73|2304.73|2304.63|2304.63|2305.09|2305.09|2304.04|2304.04|0
1598428800000|2020-08-26 08:00:00|2304.52|2304.52|2305.09|2305.09|2305.23|2305.23|2304.06|2304.06|0
1598429100000|2020-08-26 08:05:00|2304.98|2304.98|2301.88|2301.88|2304.98|2304.98|2301.58|2301.58|0
1598429400000|2020-08-26 08:10:00|2301.78|2301.78|2302.7|2302.7|2302.7|2302.7|2301.57|2301.57|0
1598429700000|2020-08-26 08:15:00|2302.75|2302.75|2304.48|2304.48|2304.72|2304.72|2302.75|2302.75|0
1598430000000|2020-08-26 08:20:00|2304.74|2304.74|2305.08|2305.08|2306.35|2306.35|2304.74|2304.74|0
1598430300000|2020-08-26 08:25:00|2304.96|2304.96|2305.18|2305.18|2305.56|2305.56|2304.6|2304.6|0
1598430600000|2020-08-26 08:30:00|2305.56|2305.56|2307.07|2307.07|2307.26|2307.26|2305.02|2305.02|0
1598430900000|2020-08-26 08:35:00|2307.19|2307.19|2310.83|2310.83|2311.42|2311.42|2307.19|2307.19|0
1598431200000|2020-08-26 08:40:00|2310.87|2310.87|2311.38|2311.38|2311.74|2311.74|2310.81|2310.81|0
1598431500000|2020-08-26 08:45:00|2311.1|2311.1|2310.67|2310.67|2311.35|2311.35|2310.42|2310.42|0
1598431800000|2020-08-26 08:50:00|2310.56|2310.56|2310.16|2310.16|2310.56|2310.56|2309.47|2309.47|0
1598432100000|2020-08-26 08:55:00|2310.11|2310.11|2312.58|2312.58|2312.58|2312.58|2310.11|2310.11|0
1598432400000|2020-08-26 09:00:00|2312.75|2312.75|2312.13|2312.13|2312.76|2312.76|2311.56|2311.56|0
1598432700000|2020-08-26 09:05:00|2311.87|2311.87|2311.66|2311.66|2311.91|2311.91|2311.33|2311.33|0
1598433000000|2020-08-26 09:10:00|2311.56|2311.56|2309.57|2309.57|2311.56|2311.56|2309.4|2309.4|0
1598433300000|2020-08-26 09:15:00|2309.53|2309.53|2308.65|2308.65|2309.78|2309.78|2307.79|2307.79|0
1598433600000|2020-08-26 09:20:00|2308.52|2308.52|2308.63|2308.63|2308.63|2308.63|2307.67|2307.67|0
1598433900000|2020-08-26 09:25:00|2308.58|2308.58|2307.26|2307.26|2308.58|2308.58|2306.98|2306.98|0
1598434200000|2020-08-26 09:30:00|2307.3|2307.3|2305.98|2305.98|2307.87|2307.87|2305.9|2305.9|0
1598434500000|2020-08-26 09:35:00|2306.04|2306.04|2305.29|2305.29|2306.91|2306.91|2304.64|2304.64|0
1598434800000|2020-08-26 09:40:00|2305.04|2305.04|2305.06|2305.06|2305.82|2305.82|2304.41|2304.41|0
1598435100000|2020-08-26 09:45:00|2305.53|2305.53|2305.65|2305.65|2306.29|2306.29|2305.13|2305.13|0
1598435400000|2020-08-26 09:50:00|2305.54|2305.54|2305.52|2305.52|2305.68|2305.68|2304.78|2304.78|0
1598435700000|2020-08-26 09:55:00|2305.38|2305.38|2307.07|2307.07|2307.41|2307.41|2305.21|2305.21|0
1598436000000|2020-08-26 10:00:00|2307.13|2307.13|2308.12|2308.12|2308.32|2308.32|2307.03|2307.03|0
1598436300000|2020-08-26 10:05:00|2308.37|2308.37|2308.46|2308.46|2308.68|2308.68|2307.69|2307.69|0
1598436600000|2020-08-26 10:10:00|2308.42|2308.42|2308.7|2308.7|2308.74|2308.74|2307.95|2307.95|0
1598436900000|2020-08-26 10:15:00|2308.65|2308.65|2308.29|2308.29|2308.65|2308.65|2307.3|2307.3|0
1598437200000|2020-08-26 10:20:00|2308.16|2308.16|2307.65|2307.65|2308.37|2308.37|2307.65|2307.65|0
1598437500000|2020-08-26 10:25:00|2307.74|2307.74|2309.75|2309.75|2309.75|2309.75|2307.74|2307.74|0
1598437800000|2020-08-26 10:30:00|2309.89|2309.89|2310.18|2310.18|2310.83|2310.83|2309.76|2309.76|0
1598438100000|2020-08-26 10:35:00|2310.23|2310.23|2312.65|2312.65|2312.91|2312.91|2310.23|2310.23|0
1598438400000|2020-08-26 10:40:00|2312.78|2312.78|2312.94|2312.94|2313.3|2313.3|2312.48|2312.48|0
1598438700000|2020-08-26 10:45:00|2313.06|2313.06|2313.15|2313.15|2313.46|2313.46|2312.99|2312.99|0
1598439000000|2020-08-26 10:50:00|2313.07|2313.07|2313.17|2313.17|2313.53|2313.53|2312.96|2312.96|0
1598439300000|2020-08-26 10:55:00|2313.42|2313.42|2313.75|2313.75|2313.95|2313.95|2312.55|2312.55|0
1598439600000|2020-08-26 11:00:00|2313.62|2313.62|2311.64|2311.64|2313.68|2313.68|2311.6|2311.6|0
1598439900000|2020-08-26 11:05:00|2311.69|2311.69|2312.96|2312.96|2312.96|2312.96|2311.69|2311.69|0
1598440200000|2020-08-26 11:10:00|2313.07|2313.07|2312.89|2312.89|2313.33|2313.33|2312.5|2312.5|0
1598440500000|2020-08-26 11:15:00|2312.93|2312.93|2314.11|2314.11|2314.39|2314.39|2312.83|2312.83|0
1598440800000|2020-08-26 11:20:00|2313.93|2313.93|2313.79|2313.79|2314.17|2314.17|2313.5|2313.5|0
1598441100000|2020-08-26 11:25:00|2313.69|2313.69|2313.72|2313.72|2314.16|2314.16|2312.95|2312.95|0
1598441400000|2020-08-26 11:30:00|2313.77|2313.77|2313.73|2313.73|2313.93|2313.93|2313.51|2313.51|0
1598441700000|2020-08-26 11:35:00|2313.52|2313.52|2312.31|2312.31|2313.52|2313.52|2312.27|2312.27|0
1598442000000|2020-08-26 11:40:00|2312.27|2312.27|2313.12|2313.12|2313.12|2313.12|2311.95|2311.95|0
1598442300000|2020-08-26 11:45:00|2312.98|2312.98|2313.77|2313.77|2314.68|2314.68|2312.88|2312.88|0
1598442600000|2020-08-26 11:50:00|2313.65|2313.65|2313.93|2313.93|2313.93|2313.93|2313.14|2313.14|0
1598442900000|2020-08-26 11:55:00|2313.81|2313.81|2311.3|2311.3|2313.81|2313.81|2311.16|2311.16|0
1598443200000|2020-08-26 12:00:00|2311.62|2311.62|2312.32|2312.32|2312.6|2312.6|2311.45|2311.45|0
1598443500000|2020-08-26 12:05:00|2312.27|2312.27|2312.17|2312.17|2312.7|2312.7|2311.51|2311.51|0
1598443800000|2020-08-26 12:10:00|2312.24|2312.24|2313.73|2313.73|2313.88|2313.88|2312.24|2312.24|0
1598444100000|2020-08-26 12:15:00|2313.77|2313.77|2315.51|2315.51|2315.64|2315.64|2313.53|2313.53|0
1598444400000|2020-08-26 12:20:00|2315.56|2315.56|2315.69|2315.69|2316.24|2316.24|2315.33|2315.33|0
1598444700000|2020-08-26 12:25:00|2315.57|2315.57|2316.52|2316.52|2316.86|2316.86|2315.44|2315.44|0
1598445000000|2020-08-26 12:30:00|2316.31|2316.31|2316.42|2316.42|2316.75|2316.75|2315.76|2315.76|0
1598445300000|2020-08-26 12:35:00|2316.46|2316.46|2316.6|2316.6|2316.75|2316.75|2315.88|2315.88|0
1598445600000|2020-08-26 12:40:00|2316.73|2316.73|2317.96|2317.96|2318.44|2318.44|2316.73|2316.73|0
1598445900000|2020-08-26 12:45:00|2318.01|2318.01|2318.84|2318.84|2319.23|2319.23|2317.86|2317.86|0
1598446200000|2020-08-26 12:50:00|2318.89|2318.89|2320.61|2320.61|2320.61|2320.61|2318.84|2318.84|0
1598446500000|2020-08-26 12:55:00|2320.83|2320.83|2323.89|2323.89|2323.99|2323.99|2320.83|2320.83|0
1598446800000|2020-08-26 13:00:00|2324.1|2324.1|2324|2324|2324.96|2324.96|2322.75|2322.75|0
1598447100000|2020-08-26 13:05:00|2323.87|2323.87|2325.26|2325.26|2326.17|2326.17|2323.87|2323.87|0
1598447400000|2020-08-26 13:10:00|2325.43|2325.43|2325.6|2325.6|2325.92|2325.92|2325.08|2325.08|0
1598447700000|2020-08-26 13:15:00|2325.66|2325.66|2327.7|2327.7|2327.93|2327.93|2325.66|2325.66|0
1598448000000|2020-08-26 13:20:00|2327.68|2327.68|2325.68|2325.68|2327.94|2327.94|2325.68|2325.68|0
1598448300000|2020-08-26 13:25:00|2325.57|2325.57|2324.79|2324.79|2325.68|2325.68|2324.3|2324.3|0
1598448600000|2020-08-26 13:30:00|2324.69|2324.69|2323.52|2323.52|2324.69|2324.69|2322.04|2322.04|0
1598448900000|2020-08-26 13:35:00|2323.65|2323.65|2321.26|2321.26|2323.69|2323.69|2321.13|2321.13|0
1598449200000|2020-08-26 13:40:00|2321.31|2321.31|2321.45|2321.45|2322.27|2322.27|2321.18|2321.18|0
1598449500000|2020-08-26 13:45:00|2321.35|2321.35|2321.97|2321.97|2322.31|2322.31|2321.35|2321.35|0
1598449800000|2020-08-26 13:50:00|2321.87|2321.87|2322.48|2322.48|2322.53|2322.53|2321.13|2321.13|0
1598450100000|2020-08-26 13:55:00|2322.52|2322.52|2324.08|2324.08|2324.29|2324.29|2322.25|2322.25|0
1598450400000|2020-08-26 14:00:00|2323.98|2323.98|2322.69|2322.69|2324|2324|2321.89|2321.89|0
1598450700000|2020-08-26 14:05:00|2322.8|2322.8|2323.52|2323.52|2323.82|2323.82|2322.38|2322.38|0
1598451000000|2020-08-26 14:10:00|2323.64|2323.64|2326.11|2326.11|2326.2|2326.2|2323.64|2323.64|0
1598451300000|2020-08-26 14:15:00|2326.01|2326.01|2325.47|2325.47|2326.33|2326.33|2324.78|2324.78|0
1598451600000|2020-08-26 14:20:00|2325.41|2325.41|2326.26|2326.26|2326.69|2326.69|2325.27|2325.27|0
1598451900000|2020-08-26 14:25:00|2326.2|2326.2|2327.92|2327.92|2327.92|2327.92|2325.79|2325.79|0
1598452200000|2020-08-26 14:30:00|2327.82|2327.82|2327.68|2327.68|2328.23|2328.23|2327.35|2327.35|0
1598452500000|2020-08-26 14:35:00|2327.94|2327.94|2328.35|2328.35|2328.51|2328.51|2327.38|2327.38|0
1598452800000|2020-08-26 14:40:00|2328.31|2328.31|2328.93|2328.93|2329.38|2329.38|2328.27|2328.27|0
1598453100000|2020-08-26 14:45:00|2328.87|2328.87|2331|2331|2331.19|2331.19|2328.83|2328.83|0
1598453400000|2020-08-26 14:50:00|2331.11|2331.11|2332.57|2332.57|2332.99|2332.99|2330.88|2330.88|0
1598453700000|2020-08-26 14:55:00|2332.47|2332.47|2333.96|2333.96|2334.11|2334.11|2332.16|2332.16|0
1598454000000|2020-08-26 15:00:00|2334.03|2334.03|2335.94|2335.94|2336.21|2336.21|2333.8|2333.8|0
1598454300000|2020-08-26 15:05:00|2336|2336|2335.32|2335.32|2336.89|2336.89|2335.08|2335.08|0
1598454600000|2020-08-26 15:10:00|2335.41|2335.41|2337.22|2337.22|2337.32|2337.32|2334.92|2334.92|0
1598454900000|2020-08-26 15:15:00|2337.26|2337.26|2338.04|2338.04|2339.36|2339.36|2337.16|2337.16|0
1598455200000|2020-08-26 15:20:00|2338.09|2338.09|2339.32|2339.32|2339.49|2339.49|2337.83|2337.83|0
1598455500000|2020-08-26 15:25:00|2339.23|2339.23|2340.37|2340.37|2341.55|2341.55|2339.19|2339.19|0
1598512500000|2020-08-27 07:15:00|2343.18|2343.18|2342.96|2342.96|2344.55|2344.55|2342.37|2342.37|0
1598512800000|2020-08-27 07:20:00|2342.61|2342.61|2343.43|2343.43|2343.73|2343.73|2340.99|2340.99|0
1598513100000|2020-08-27 07:25:00|2343.53|2343.53|2343.8|2343.8|2344.97|2344.97|2342.96|2342.96|0
1598513400000|2020-08-27 07:30:00|2343.75|2343.75|2345.68|2345.68|2346.93|2346.93|2343.75|2343.75|0
1598513700000|2020-08-27 07:35:00|2345.82|2345.82|2343.66|2343.66|2346.14|2346.14|2343.12|2343.12|0
1598514000000|2020-08-27 07:40:00|2343.61|2343.61|2342.26|2342.26|2343.88|2343.88|2341.77|2341.77|0
1598514300000|2020-08-27 07:45:00|2342.01|2342.01|2344.47|2344.47|2344.68|2344.68|2341.52|2341.52|0
1598514600000|2020-08-27 07:50:00|2344.24|2344.24|2342.07|2342.07|2344.4|2344.4|2342.07|2342.07|0
1598514900000|2020-08-27 07:55:00|2342.02|2342.02|2337.97|2337.97|2342.02|2342.02|2337.97|2337.97|0
1598515200000|2020-08-27 08:00:00|2337.87|2337.87|2333.92|2333.92|2337.87|2337.87|2333.86|2333.86|0
1598515500000|2020-08-27 08:05:00|2333.75|2333.75|2333.93|2333.93|2333.93|2333.93|2332.26|2332.26|0
1598515800000|2020-08-27 08:10:00|2333.68|2333.68|2331.26|2331.26|2333.68|2333.68|2331.12|2331.12|0
1598516100000|2020-08-27 08:15:00|2331.36|2331.36|2330.05|2330.05|2332.15|2332.15|2329.9|2329.9|0
1598516400000|2020-08-27 08:20:00|2329.95|2329.95|2331.87|2331.87|2332.09|2332.09|2329.41|2329.41|0
1598516700000|2020-08-27 08:25:00|2331.93|2331.93|2332.96|2332.96|2333.73|2333.73|2331.93|2331.93|0
1598517000000|2020-08-27 08:30:00|2332.84|2332.84|2334.04|2334.04|2334.13|2334.13|2332.84|2332.84|0
1598517300000|2020-08-27 08:35:00|2334.15|2334.15|2336.38|2336.38|2336.38|2336.38|2333.97|2333.97|0
1598517600000|2020-08-27 08:40:00|2336.61|2336.61|2335.99|2335.99|2337.75|2337.75|2335.86|2335.86|0
1598517900000|2020-08-27 08:45:00|2335.86|2335.86|2336.49|2336.49|2336.77|2336.77|2335.44|2335.44|0
1598518200000|2020-08-27 08:50:00|2336.7|2336.7|2336|2336|2337.05|2337.05|2335.79|2335.79|0
1598518500000|2020-08-27 08:55:00|2335.9|2335.9|2338.24|2338.24|2338.6|2338.6|2335.89|2335.89|0
1598518800000|2020-08-27 09:00:00|2338.11|2338.11|2338.17|2338.17|2338.29|2338.29|2337.3|2337.3|0
1598519100000|2020-08-27 09:05:00|2338.12|2338.12|2338.46|2338.46|2338.98|2338.98|2337.85|2337.85|0
1598519400000|2020-08-27 09:10:00|2338.31|2338.31|2336.55|2336.55|2338.48|2338.48|2336.3|2336.3|0
1598519700000|2020-08-27 09:15:00|2336.79|2336.79|2336.31|2336.31|2338.12|2338.12|2335.96|2335.96|0
1598520000000|2020-08-27 09:20:00|2336.22|2336.22|2334.32|2334.32|2336.42|2336.42|2334.32|2334.32|0
1598520300000|2020-08-27 09:25:00|2334.58|2334.58|2333.73|2333.73|2334.93|2334.93|2333.73|2333.73|0
1598520600000|2020-08-27 09:30:00|2333.68|2333.68|2334.49|2334.49|2334.49|2334.49|2332.85|2332.85|0
1598520900000|2020-08-27 09:35:00|2334.59|2334.59|2336.55|2336.55|2336.64|2336.64|2334.49|2334.49|0
1598521200000|2020-08-27 09:40:00|2336.5|2336.5|2335.51|2335.51|2336.5|2336.5|2335.11|2335.11|0
1598521500000|2020-08-27 09:45:00|2335.78|2335.78|2334.99|2334.99|2336.21|2336.21|2334.57|2334.57|0
1598521800000|2020-08-27 09:50:00|2334.95|2334.95|2335.26|2335.26|2335.59|2335.59|2334.95|2334.95|0
1598522100000|2020-08-27 09:55:00|2335.16|2335.16|2335.31|2335.31|2335.57|2335.57|2335.04|2335.04|0
1598522400000|2020-08-27 10:00:00|2335.27|2335.27|2336.03|2336.03|2336.8|2336.8|2335.24|2335.24|0
1598522700000|2020-08-27 10:05:00|2336.24|2336.24|2334.72|2334.72|2337.14|2337.14|2334.72|2334.72|0
1598523000000|2020-08-27 10:10:00|2334.59|2334.59|2335.38|2335.38|2335.48|2335.48|2334.59|2334.59|0
1598523300000|2020-08-27 10:15:00|2335.29|2335.29|2334.97|2334.97|2335.8|2335.8|2334.97|2334.97|0
1598523600000|2020-08-27 10:20:00|2335.1|2335.1|2334.87|2334.87|2335.15|2335.15|2333.72|2333.72|0
1598523900000|2020-08-27 10:25:00|2334.96|2334.96|2336.02|2336.02|2336.24|2336.24|2334.96|2334.96|0
1598524200000|2020-08-27 10:30:00|2336.15|2336.15|2335.75|2335.75|2336.43|2336.43|2335.51|2335.51|0
1598524500000|2020-08-27 10:35:00|2335.7|2335.7|2335.67|2335.67|2335.91|2335.91|2335.11|2335.11|0
1598524800000|2020-08-27 10:40:00|2335.63|2335.63|2335.31|2335.31|2335.81|2335.81|2335.05|2335.05|0
1598525100000|2020-08-27 10:45:00|2335.2|2335.2|2334.43|2334.43|2335.3|2335.3|2333.82|2333.82|0
1598525400000|2020-08-27 10:50:00|2334.37|2334.37|2333.02|2333.02|2334.55|2334.55|2332.9|2332.9|0
1598525700000|2020-08-27 10:55:00|2333.1|2333.1|2333.78|2333.78|2333.95|2333.95|2332.97|2332.97|0
1598526000000|2020-08-27 11:00:00|2333.39|2333.39|2334.71|2334.71|2335.2|2335.2|2333.39|2333.39|0
1598526300000|2020-08-27 11:05:00|2334.76|2334.76|2334.85|2334.85|2334.85|2334.85|2334.07|2334.07|0
1598526600000|2020-08-27 11:10:00|2334.91|2334.91|2332.88|2332.88|2335.32|2335.32|2332.84|2332.84|0
1598526900000|2020-08-27 11:15:00|2332.79|2332.79|2331.53|2331.53|2332.79|2332.79|2331.53|2331.53|0
1598527200000|2020-08-27 11:20:00|2331.4|2331.4|2331|2331|2331.4|2331.4|2330.59|2330.59|0
1598527500000|2020-08-27 11:25:00|2331.2|2331.2|2332.9|2332.9|2333.1|2333.1|2331.2|2331.2|0
1598527800000|2020-08-27 11:30:00|2332.8|2332.8|2333.59|2333.59|2333.84|2333.84|2332.69|2332.69|0
1598528100000|2020-08-27 11:35:00|2333.5|2333.5|2333.48|2333.48|2334.19|2334.19|2332.71|2332.71|0
1598528400000|2020-08-27 11:40:00|2333.52|2333.52|2334.95|2334.95|2335.02|2335.02|2333.52|2333.52|0
1598528700000|2020-08-27 11:45:00|2334.84|2334.84|2335.3|2335.3|2335.43|2335.43|2334.61|2334.61|0
1598529000000|2020-08-27 11:50:00|2335.04|2335.04|2334.56|2334.56|2335.34|2335.34|2334.56|2334.56|0
1598529300000|2020-08-27 11:55:00|2334.69|2334.69|2333.07|2333.07|2334.69|2334.69|2333.07|2333.07|0
1598529600000|2020-08-27 12:00:00|2333.01|2333.01|2334.98|2334.98|2335.14|2335.14|2333.01|2333.01|0
1598529900000|2020-08-27 12:05:00|2335.07|2335.07|2334.85|2334.85|2335.84|2335.84|2334.84|2334.84|0
1598530200000|2020-08-27 12:10:00|2334.81|2334.81|2335.38|2335.38|2335.41|2335.41|2333.38|2333.38|0
1598530500000|2020-08-27 12:15:00|2335.43|2335.43|2335.28|2335.28|2335.96|2335.96|2335.21|2335.21|0
1598530800000|2020-08-27 12:20:00|2335.23|2335.23|2336.69|2336.69|2336.69|2336.69|2334.75|2334.75|0
1598531100000|2020-08-27 12:25:00|2336.96|2336.96|2334.13|2334.13|2337.15|2337.15|2334.13|2334.13|0
1598531400000|2020-08-27 12:30:00|2334.09|2334.09|2333.73|2333.73|2335.81|2335.81|2333.73|2333.73|0
1598531700000|2020-08-27 12:35:00|2333.69|2333.69|2332.04|2332.04|2333.9|2333.9|2331.7|2331.7|0
1598532000000|2020-08-27 12:40:00|2332.4|2332.4|2332.31|2332.31|2332.86|2332.86|2331.59|2331.59|0
1598532300000|2020-08-27 12:45:00|2332.26|2332.26|2332.94|2332.94|2333.07|2333.07|2331.81|2331.81|0
1598532600000|2020-08-27 12:50:00|2332.98|2332.98|2333.48|2333.48|2333.74|2333.74|2332.65|2332.65|0
1598532900000|2020-08-27 12:55:00|2333.34|2333.34|2332.4|2332.4|2333.72|2333.72|2331.66|2331.66|0
1598533200000|2020-08-27 13:00:00|2332.53|2332.53|2333.02|2333.02|2333.8|2333.8|2332.53|2332.53|0
1598533500000|2020-08-27 13:05:00|2332.9|2332.9|2331.66|2331.66|2334.53|2334.53|2331.24|2331.24|0
1598533800000|2020-08-27 13:10:00|2331.78|2331.78|2332.55|2332.55|2332.55|2332.55|2331.22|2331.22|0
1598534100000|2020-08-27 13:15:00|2332.74|2332.74|2337.44|2337.44|2337.44|2337.44|2332.68|2332.68|0
1598534400000|2020-08-27 13:20:00|2337.53|2337.53|2338.48|2338.48|2338.72|2338.72|2336.76|2336.76|0
1598534700000|2020-08-27 13:25:00|2338.39|2338.39|2338.53|2338.53|2338.8|2338.8|2337.09|2337.09|0
1598535000000|2020-08-27 13:30:00|2338.44|2338.44|2335.88|2335.88|2338.78|2338.78|2335.75|2335.75|0
1598535300000|2020-08-27 13:35:00|2336.07|2336.07|2335.24|2335.24|2336.18|2336.18|2334.16|2334.16|0
1598535600000|2020-08-27 13:40:00|2335.28|2335.28|2337.81|2337.81|2338.28|2338.28|2334.57|2334.57|0
1598535900000|2020-08-27 13:45:00|2337.75|2337.75|2337.32|2337.32|2337.79|2337.79|2335.16|2335.16|0
1598536200000|2020-08-27 13:50:00|2337.26|2337.26|2339.25|2339.25|2339.83|2339.83|2337.13|2337.13|0
1598536500000|2020-08-27 13:55:00|2339.08|2339.08|2337.28|2337.28|2339.58|2339.58|2336.62|2336.62|0
1598536800000|2020-08-27 14:00:00|2337.39|2337.39|2334.57|2334.57|2338.04|2338.04|2334.57|2334.57|0
1598537100000|2020-08-27 14:05:00|2334.43|2334.43|2329.3|2329.3|2334.49|2334.49|2328.39|2328.39|0
1598537400000|2020-08-27 14:10:00|2329.17|2329.17|2325.46|2325.46|2329.19|2329.19|2325.09|2325.09|0
1598537700000|2020-08-27 14:15:00|2325.4|2325.4|2329.93|2329.93|2329.93|2329.93|2325.17|2325.17|0
1598538000000|2020-08-27 14:20:00|2330.02|2330.02|2330.11|2330.11|2330.35|2330.35|2329.22|2329.22|0
1598538300000|2020-08-27 14:25:00|2330.15|2330.15|2331.14|2331.14|2331.14|2331.14|2329.83|2329.83|0
1598538600000|2020-08-27 14:30:00|2331.18|2331.18|2332.08|2332.08|2332.21|2332.21|2330.36|2330.36|0
1598538900000|2020-08-27 14:35:00|2332.12|2332.12|2331.07|2331.07|2332.83|2332.83|2330.99|2330.99|0
1598539200000|2020-08-27 14:40:00|2330.96|2330.96|2329.42|2329.42|2331.14|2331.14|2329.22|2329.22|0
1598539500000|2020-08-27 14:45:00|2329.56|2329.56|2329.99|2329.99|2330.13|2330.13|2329.21|2329.21|0
1598539800000|2020-08-27 14:50:00|2330.03|2330.03|2331.61|2331.61|2332.47|2332.47|2330.03|2330.03|0
1598540100000|2020-08-27 14:55:00|2331.66|2331.66|2332.16|2332.16|2332.34|2332.34|2330.9|2330.9|0
1598540400000|2020-08-27 15:00:00|2332.11|2332.11|2333.22|2333.22|2334.18|2334.18|2331.83|2331.83|0
1598540700000|2020-08-27 15:05:00|2333.34|2333.34|2334.08|2334.08|2334.08|2334.08|2332.69|2332.69|0
1598541000000|2020-08-27 15:10:00|2333.97|2333.97|2333.16|2333.16|2334.08|2334.08|2332.64|2332.64|0
1598541300000|2020-08-27 15:15:00|2333.11|2333.11|2330.52|2330.52|2333.11|2333.11|2330.25|2330.25|0
1598541600000|2020-08-27 15:20:00|2330.49|2330.49|2330.76|2330.76|2331.15|2331.15|2329.66|2329.66|0
1598541900000|2020-08-27 15:25:00|2330.72|2330.72|2329.68|2329.68|2330.97|2330.97|2329.36|2329.36|0
1598598900000|2020-08-28 07:15:00|2318.32|2318.32|2312.42|2312.42|2319.68|2319.68|2311.47|2311.47|0
1598599200000|2020-08-28 07:20:00|2312.46|2312.46|2309.38|2309.38|2312.46|2312.46|2308.47|2308.47|0
1598599500000|2020-08-28 07:25:00|2309.17|2309.17|2313.96|2313.96|2314|2314|2308.71|2308.71|0
1598599800000|2020-08-28 07:30:00|2313.75|2313.75|2301.72|2301.72|2313.75|2313.75|2301.25|2301.25|0
1598600100000|2020-08-28 07:35:00|2301.89|2301.89|2302.29|2302.29|2305.28|2305.28|2300.87|2300.87|0
1598600400000|2020-08-28 07:40:00|2302|2302|2306.97|2306.97|2306.97|2306.97|2299.05|2299.05|0
1598600700000|2020-08-28 07:45:00|2306.93|2306.93|2305.06|2305.06|2307.22|2307.22|2304.89|2304.89|0
1598601000000|2020-08-28 07:50:00|2304.96|2304.96|2302.77|2302.77|2304.96|2304.96|2302.28|2302.28|0
1598601300000|2020-08-28 07:55:00|2302.86|2302.86|2307.33|2307.33|2307.63|2307.63|2302.19|2302.19|0
1598601600000|2020-08-28 08:00:00|2307.58|2307.58|2306.59|2306.59|2307.58|2307.58|2304.44|2304.44|0
1598601900000|2020-08-28 08:05:00|2306.72|2306.72|2308.75|2308.75|2310.06|2310.06|2306.72|2306.72|0
1598602200000|2020-08-28 08:10:00|2308.85|2308.85|2312.01|2312.01|2312.57|2312.57|2308.19|2308.19|0
1598602500000|2020-08-28 08:15:00|2312.22|2312.22|2312.34|2312.34|2313.11|2313.11|2311.94|2311.94|0
1598602800000|2020-08-28 08:20:00|2312.44|2312.44|2316.72|2316.72|2317.65|2317.65|2312.39|2312.39|0
1598603100000|2020-08-28 08:25:00|2316.59|2316.59|2315.49|2315.49|2316.72|2316.72|2315.32|2315.32|0
1598603400000|2020-08-28 08:30:00|2315.54|2315.54|2312.56|2312.56|2316.22|2316.22|2312.43|2312.43|0
1598603700000|2020-08-28 08:35:00|2312.73|2312.73|2312.95|2312.95|2312.95|2312.95|2311.45|2311.45|0
1598604000000|2020-08-28 08:40:00|2312.86|2312.86|2308.19|2308.19|2313.28|2313.28|2307.9|2307.9|0
1598604300000|2020-08-28 08:45:00|2308.14|2308.14|2311.05|2311.05|2311.05|2311.05|2308.14|2308.14|0
1598604600000|2020-08-28 08:50:00|2310.95|2310.95|2312.92|2312.92|2312.92|2312.92|2310.68|2310.68|0
1598604900000|2020-08-28 08:55:00|2313.02|2313.02|2313.46|2313.46|2313.52|2313.52|2312.25|2312.25|0
1598605200000|2020-08-28 09:00:00|2313.51|2313.51|2312.42|2312.42|2313.64|2313.64|2311.01|2311.01|0
1598605500000|2020-08-28 09:05:00|2312.79|2312.79|2313.55|2313.55|2314.3|2314.3|2312.79|2312.79|0
1598605800000|2020-08-28 09:10:00|2313.81|2313.81|2314.25|2314.25|2314.25|2314.25|2312.98|2312.98|0
1598606100000|2020-08-28 09:15:00|2314.35|2314.35|2313.88|2313.88|2315.99|2315.99|2313.7|2313.7|0
1598606400000|2020-08-28 09:20:00|2313.83|2313.83|2312.07|2312.07|2313.9|2313.9|2312.07|2312.07|0
1598606700000|2020-08-28 09:25:00|2311.94|2311.94|2311.1|2311.1|2311.99|2311.99|2309.89|2309.89|0
1598607000000|2020-08-28 09:30:00|2311.2|2311.2|2311.58|2311.58|2311.72|2311.72|2310.51|2310.51|0
1598607300000|2020-08-28 09:35:00|2311.32|2311.32|2311.97|2311.97|2311.97|2311.97|2310.55|2310.55|0
1598607600000|2020-08-28 09:40:00|2311.5|2311.5|2313.35|2313.35|2313.58|2313.58|2311.45|2311.45|0
1598607900000|2020-08-28 09:45:00|2313.23|2313.23|2312.8|2312.8|2314.32|2314.32|2312.7|2312.7|0
1598608200000|2020-08-28 09:50:00|2312.9|2312.9|2312.74|2312.74|2313.45|2313.45|2312.48|2312.48|0
1598608500000|2020-08-28 09:55:00|2312.7|2312.7|2313.82|2313.82|2313.82|2313.82|2312.68|2312.68|0
1598608800000|2020-08-28 10:00:00|2314.08|2314.08|2312.15|2312.15|2314.47|2314.47|2311.65|2311.65|0
1598609100000|2020-08-28 10:05:00|2312.11|2312.11|2308.73|2308.73|2312.19|2312.19|2308.6|2308.6|0
1598609400000|2020-08-28 10:10:00|2308.83|2308.83|2307.33|2307.33|2308.99|2308.99|2307.33|2307.33|0
1598609700000|2020-08-28 10:15:00|2307.2|2307.2|2303.9|2303.9|2307.2|2307.2|2303.83|2303.83|0
1598610000000|2020-08-28 10:20:00|2303.95|2303.95|2302.37|2302.37|2303.95|2303.95|2302.37|2302.37|0
1598610300000|2020-08-28 10:25:00|2302.49|2302.49|2304.33|2304.33|2304.51|2304.51|2302.49|2302.49|0
1598610600000|2020-08-28 10:30:00|2304.29|2304.29|2306.41|2306.41|2306.65|2306.65|2304.03|2304.03|0
1598610900000|2020-08-28 10:35:00|2306.53|2306.53|2309.6|2309.6|2309.7|2309.7|2306.44|2306.44|0
1598611200000|2020-08-28 10:40:00|2309.66|2309.66|2308.89|2308.89|2309.66|2309.66|2308.46|2308.46|0
1598611500000|2020-08-28 10:45:00|2308.8|2308.8|2308.66|2308.66|2309|2309|2308.09|2308.09|0
1598611800000|2020-08-28 10:50:00|2308.49|2308.49|2309.2|2309.2|2309.2|2309.2|2307.77|2307.77|0
1598612100000|2020-08-28 10:55:00|2309.3|2309.3|2307.61|2307.61|2309.55|2309.55|2307.61|2307.61|0
1598612400000|2020-08-28 11:00:00|2307.33|2307.33|2308.17|2308.17|2308.22|2308.22|2305.79|2305.79|0
1598612700000|2020-08-28 11:05:00|2308.31|2308.31|2308.4|2308.4|2308.44|2308.44|2307.57|2307.57|0
1598613000000|2020-08-28 11:10:00|2308.29|2308.29|2309.78|2309.78|2309.78|2309.78|2308.27|2308.27|0
1598613300000|2020-08-28 11:15:00|2309.68|2309.68|2309.93|2309.93|2310.01|2310.01|2309.07|2309.07|0
1598613600000|2020-08-28 11:20:00|2310.06|2310.06|2311.46|2311.46|2311.6|2311.6|2309.83|2309.83|0
1598613900000|2020-08-28 11:25:00|2311.56|2311.56|2311.27|2311.27|2311.61|2311.61|2309|2309|0
1598614200000|2020-08-28 11:30:00|2311.37|2311.37|2311.31|2311.31|2313.02|2313.02|2311.31|2311.31|0
1598614500000|2020-08-28 11:35:00|2311.21|2311.21|2310.64|2310.64|2311.34|2311.34|2310.51|2310.51|0
1598614800000|2020-08-28 11:40:00|2310.51|2310.51|2310.46|2310.46|2310.73|2310.73|2309.93|2309.93|0
1598615100000|2020-08-28 11:45:00|2310.57|2310.57|2312.68|2312.68|2312.68|2312.68|2310.57|2310.57|0
1598615400000|2020-08-28 11:50:00|2312.81|2312.81|2312.73|2312.73|2314.25|2314.25|2312.65|2312.65|0
1598615700000|2020-08-28 11:55:00|2312.77|2312.77|2313.78|2313.78|2313.98|2313.98|2312.52|2312.52|0
1598616000000|2020-08-28 12:00:00|2313.84|2313.84|2311.41|2311.41|2313.92|2313.92|2311.41|2311.41|0
1598616300000|2020-08-28 12:05:00|2311.3|2311.3|2311.05|2311.05|2311.55|2311.55|2310.92|2310.92|0
1598616600000|2020-08-28 12:10:00|2310.99|2310.99|2311.38|2311.38|2312.1|2312.1|2310.79|2310.79|0
1598616900000|2020-08-28 12:15:00|2311.24|2311.24|2311.17|2311.17|2311.26|2311.26|2310.43|2310.43|0
1598617200000|2020-08-28 12:20:00|2311.22|2311.22|2312.66|2312.66|2312.66|2312.66|2311.03|2311.03|0
1598617500000|2020-08-28 12:25:00|2312.68|2312.68|2312.46|2312.46|2312.96|2312.96|2311.94|2311.94|0
1598617800000|2020-08-28 12:30:00|2312.37|2312.37|2312.69|2312.69|2312.69|2312.69|2311.22|2311.22|0
1598618100000|2020-08-28 12:35:00|2312.5|2312.5|2312.05|2312.05|2312.5|2312.5|2310.84|2310.84|0
1598618400000|2020-08-28 12:40:00|2312.08|2312.08|2312.27|2312.27|2312.4|2312.4|2311.35|2311.35|0
1598618700000|2020-08-28 12:45:00|2312.09|2312.09|2311.98|2311.98|2312.3|2312.3|2311.42|2311.42|0
1598619000000|2020-08-28 12:50:00|2311.93|2311.93|2313.73|2313.73|2314.55|2314.55|2311.93|2311.93|0
1598619300000|2020-08-28 12:55:00|2313.62|2313.62|2314.45|2314.45|2314.45|2314.45|2312.68|2312.68|0
1598619600000|2020-08-28 13:00:00|2314.34|2314.34|2314.47|2314.47|2315.91|2315.91|2314.26|2314.26|0
1598619900000|2020-08-28 13:05:00|2314.34|2314.34|2313.26|2313.26|2314.34|2314.34|2312.95|2312.95|0
1598620200000|2020-08-28 13:10:00|2313.3|2313.3|2312.39|2312.39|2313.53|2313.53|2312.32|2312.32|0
1598620500000|2020-08-28 13:15:00|2312.67|2312.67|2312.08|2312.08|2313.72|2313.72|2312.08|2312.08|0
1598620800000|2020-08-28 13:20:00|2312.04|2312.04|2312.22|2312.22|2312.92|2312.92|2311.73|2311.73|0
1598621100000|2020-08-28 13:25:00|2312.18|2312.18|2312.17|2312.17|2312.33|2312.33|2311.85|2311.85|0
1598621400000|2020-08-28 13:30:00|2312.08|2312.08|2308.57|2308.57|2312.08|2312.08|2307.71|2307.71|0
1598621700000|2020-08-28 13:35:00|2308.79|2308.79|2311|2311|2311.31|2311.31|2308.79|2308.79|0
1598622000000|2020-08-28 13:40:00|2310.89|2310.89|2312.04|2312.04|2312.53|2312.53|2310.66|2310.66|0
1598622300000|2020-08-28 13:45:00|2312|2312|2312.25|2312.25|2312.38|2312.38|2311.03|2311.03|0
1598622600000|2020-08-28 13:50:00|2312.35|2312.35|2310.51|2310.51|2312.51|2312.51|2309.67|2309.67|0
1598622900000|2020-08-28 13:55:00|2310.46|2310.46|2309.84|2309.84|2310.75|2310.75|2309.48|2309.48|0
1598623200000|2020-08-28 14:00:00|2309.93|2309.93|2308.09|2308.09|2310.49|2310.49|2307.48|2307.48|0
1598623500000|2020-08-28 14:05:00|2308.04|2308.04|2307.7|2307.7|2308.94|2308.94|2307.52|2307.52|0
1598623800000|2020-08-28 14:10:00|2307.59|2307.59|2305.33|2305.33|2307.97|2307.97|2305.33|2305.33|0
1598624100000|2020-08-28 14:15:00|2305.29|2305.29|2305.74|2305.74|2305.74|2305.74|2304.94|2304.94|0
1598624400000|2020-08-28 14:20:00|2306.09|2306.09|2307.85|2307.85|2307.85|2307.85|2305.84|2305.84|0
1598624700000|2020-08-28 14:25:00|2307.91|2307.91|2309.6|2309.6|2310.3|2310.3|2307.41|2307.41|0
1598625000000|2020-08-28 14:30:00|2309.7|2309.7|2304.56|2304.56|2309.7|2309.7|2304.56|2304.56|0
1598625300000|2020-08-28 14:35:00|2304.43|2304.43|2306.35|2306.35|2306.35|2306.35|2303.54|2303.54|0
1598625600000|2020-08-28 14:40:00|2306.4|2306.4|2307.97|2307.97|2308.41|2308.41|2306.4|2306.4|0
1598625900000|2020-08-28 14:45:00|2307.93|2307.93|2307.2|2307.2|2308.25|2308.25|2306.69|2306.69|0
1598626200000|2020-08-28 14:50:00|2307.1|2307.1|2305.19|2305.19|2307.22|2307.22|2304.04|2304.04|0
1598626500000|2020-08-28 14:55:00|2305.22|2305.22|2305.51|2305.51|2305.55|2305.55|2303.8|2303.8|0
1598626800000|2020-08-28 15:00:00|2305.64|2305.64|2305.25|2305.25|2306.1|2306.1|2304.56|2304.56|0
1598627100000|2020-08-28 15:05:00|2305.3|2305.3|2306.03|2306.03|2306.86|2306.86|2305.3|2305.3|0
1598627400000|2020-08-28 15:10:00|2306.08|2306.08|2306.79|2306.79|2307.5|2307.5|2306.01|2306.01|0
1598627700000|2020-08-28 15:15:00|2306.74|2306.74|2306.74|2306.74|2306.8|2306.8|2305.82|2305.82|0
1598628000000|2020-08-28 15:20:00|2306.86|2306.86|2306.7|2306.7|2308.58|2308.58|2306.65|2306.65|0
1598628300000|2020-08-28 15:25:00|2306.75|2306.75|2304.66|2304.66|2307.34|2307.34|2302.58|2302.58|0
1598944500000|2020-09-01 07:15:00|2304.99|2304.99|2303.13|2303.13|2306.5|2306.5|2303.05|2303.05|0
1598944800000|2020-09-01 07:20:00|2303.08|2303.08|2307.35|2307.35|2307.72|2307.72|2302.7|2302.7|0
1598945100000|2020-09-01 07:25:00|2307.29|2307.29|2305.72|2305.72|2307.49|2307.49|2304.81|2304.81|0
1598945400000|2020-09-01 07:30:00|2305.83|2305.83|2304.07|2304.07|2306.44|2306.44|2301.88|2301.88|0
1598945700000|2020-09-01 07:35:00|2304.28|2304.28|2303.35|2303.35|2307.3|2307.3|2303.34|2303.34|0
1598946000000|2020-09-01 07:40:00|2303.27|2303.27|2303.39|2303.39|2305.48|2305.48|2302.51|2302.51|0
1598946300000|2020-09-01 07:45:00|2303.2|2303.2|2296.14|2296.14|2303.91|2303.91|2296.04|2296.04|0
1598946600000|2020-09-01 07:50:00|2296.05|2296.05|2290.09|2290.09|2296.05|2296.05|2288.28|2288.28|0
1598946900000|2020-09-01 07:55:00|2289.98|2289.98|2288.93|2288.93|2291.1|2291.1|2288.75|2288.75|0
1598947200000|2020-09-01 08:00:00|2288.98|2288.98|2291.46|2291.46|2294.02|2294.02|2288.55|2288.55|0
1598947500000|2020-09-01 08:05:00|2291.22|2291.22|2292.61|2292.61|2293.48|2293.48|2291.22|2291.22|0
1598947800000|2020-09-01 08:10:00|2292.1|2292.1|2287.07|2287.07|2292.1|2292.1|2286.59|2286.59|0
1598948100000|2020-09-01 08:15:00|2287.2|2287.2|2290.41|2290.41|2290.92|2290.92|2285.62|2285.62|0
1598948400000|2020-09-01 08:20:00|2290.51|2290.51|2290.78|2290.78|2291.33|2291.33|2289.71|2289.71|0
1598948700000|2020-09-01 08:25:00|2290.72|2290.72|2293.96|2293.96|2294.43|2294.43|2290.72|2290.72|0
1598949000000|2020-09-01 08:30:00|2293.92|2293.92|2294.5|2294.5|2295.56|2295.56|2289.25|2289.25|0
1598949300000|2020-09-01 08:35:00|2294.44|2294.44|2293.57|2293.57|2295.19|2295.19|2293.18|2293.18|0
1598949600000|2020-09-01 08:40:00|2293.55|2293.55|2287.07|2287.07|2293.59|2293.59|2287.07|2287.07|0
1598949900000|2020-09-01 08:45:00|2287.01|2287.01|2287.18|2287.18|2287.63|2287.63|2285.07|2285.07|0
1598950200000|2020-09-01 08:50:00|2287.07|2287.07|2282.57|2282.57|2287.26|2287.26|2282.57|2282.57|0
1598950500000|2020-09-01 08:55:00|2282.47|2282.47|2283.22|2283.22|2284.89|2284.89|2282.29|2282.29|0
1598950800000|2020-09-01 09:00:00|2283.33|2283.33|2282.37|2282.37|2284.04|2284.04|2281.76|2281.76|0
1598951100000|2020-09-01 09:05:00|2282.27|2282.27|2281.02|2281.02|2283.29|2283.29|2279.18|2279.18|0
1598951400000|2020-09-01 09:10:00|2281.16|2281.16|2286.74|2286.74|2286.74|2286.74|2281.16|2281.16|0
1598951700000|2020-09-01 09:15:00|2287|2287|2288.02|2288.02|2288.42|2288.42|2286.98|2286.98|0
1598952000000|2020-09-01 09:20:00|2288.06|2288.06|2288.51|2288.51|2289.91|2289.91|2288.06|2288.06|0
1598952300000|2020-09-01 09:25:00|2288.62|2288.62|2290.01|2290.01|2291.49|2291.49|2288.61|2288.61|0
1598952600000|2020-09-01 09:30:00|2289.88|2289.88|2287.55|2287.55|2289.88|2289.88|2286.77|2286.77|0
1598952900000|2020-09-01 09:35:00|2287.5|2287.5|2287.9|2287.9|2288.36|2288.36|2287.49|2287.49|0
1598953200000|2020-09-01 09:40:00|2288.02|2288.02|2288.79|2288.79|2289.26|2289.26|2287.67|2287.67|0
1598953500000|2020-09-01 09:45:00|2288.2|2288.2|2286.29|2286.29|2288.2|2288.2|2285.99|2285.99|0
1598953800000|2020-09-01 09:50:00|2286.19|2286.19|2285.2|2285.2|2286.76|2286.76|2284.86|2284.86|0
1598954100000|2020-09-01 09:55:00|2285.03|2285.03|2282.06|2282.06|2285.24|2285.24|2281.72|2281.72|0
1598954400000|2020-09-01 10:00:00|2282.18|2282.18|2282.76|2282.76|2283.67|2283.67|2281.72|2281.72|0
1598954700000|2020-09-01 10:05:00|2282.8|2282.8|2283.32|2283.32|2283.48|2283.48|2281.68|2281.68|0
1598955000000|2020-09-01 10:10:00|2283.43|2283.43|2281.71|2281.71|2284.02|2284.02|2281.71|2281.71|0
1598955300000|2020-09-01 10:15:00|2281.66|2281.66|2284.42|2284.42|2284.57|2284.57|2281.66|2281.66|0
1598955600000|2020-09-01 10:20:00|2284.45|2284.45|2284.48|2284.48|2285.02|2285.02|2283.8|2283.8|0
1598955900000|2020-09-01 10:25:00|2284.43|2284.43|2287.31|2287.31|2288.22|2288.22|2284.43|2284.43|0
1598956200000|2020-09-01 10:30:00|2287.35|2287.35|2286.9|2286.9|2288.33|2288.33|2286.45|2286.45|0
1598956500000|2020-09-01 10:35:00|2287.15|2287.15|2286.23|2286.23|2287.52|2287.52|2286.16|2286.16|0
1598956800000|2020-09-01 10:40:00|2286.18|2286.18|2286.13|2286.13|2286.44|2286.44|2284.8|2284.8|0
1598957100000|2020-09-01 10:45:00|2286.08|2286.08|2286.35|2286.35|2286.63|2286.63|2285.4|2285.4|0
1598957400000|2020-09-01 10:50:00|2286.38|2286.38|2285.4|2285.4|2286.61|2286.61|2285.3|2285.3|0
1598957700000|2020-09-01 10:55:00|2285.36|2285.36|2287.49|2287.49|2287.93|2287.93|2285.22|2285.22|0
1598958000000|2020-09-01 11:00:00|2287.37|2287.37|2287.31|2287.31|2287.85|2287.85|2286.39|2286.39|0
1598958300000|2020-09-01 11:05:00|2287.36|2287.36|2286.08|2286.08|2287.96|2287.96|2286.04|2286.04|0
1598958600000|2020-09-01 11:10:00|2285.96|2285.96|2285.45|2285.45|2286.78|2286.78|2285.18|2285.18|0
1598958900000|2020-09-01 11:15:00|2285.15|2285.15|2283.32|2283.32|2285.38|2285.38|2283.18|2283.18|0
1598959200000|2020-09-01 11:20:00|2283.27|2283.27|2282.55|2282.55|2283.49|2283.49|2282.55|2282.55|0
1598959500000|2020-09-01 11:25:00|2282.6|2282.6|2279.94|2279.94|2282.6|2282.6|2279.94|2279.94|0
1598959800000|2020-09-01 11:30:00|2279.83|2279.83|2280.01|2280.01|2280.35|2280.35|2278.96|2278.96|0
1598960100000|2020-09-01 11:35:00|2279.89|2279.89|2279.39|2279.39|2279.94|2279.94|2278.87|2278.87|0
1598960400000|2020-09-01 11:40:00|2279.3|2279.3|2278.78|2278.78|2279.86|2279.86|2278.17|2278.17|0
1598960700000|2020-09-01 11:45:00|2278.84|2278.84|2279.01|2279.01|2280.4|2280.4|2278.47|2278.47|0
1598961000000|2020-09-01 11:50:00|2278.93|2278.93|2277.76|2277.76|2278.98|2278.98|2277.64|2277.64|0
1598961300000|2020-09-01 11:55:00|2277.87|2277.87|2278.71|2278.71|2278.8|2278.8|2277.2|2277.2|0
1598961600000|2020-09-01 12:00:00|2278.77|2278.77|2279.72|2279.72|2279.86|2279.86|2277.73|2277.73|0
1598961900000|2020-09-01 12:05:00|2279.86|2279.86|2279.56|2279.56|2280.57|2280.57|2279.23|2279.23|0
1598962200000|2020-09-01 12:10:00|2279.62|2279.62|2278.96|2278.96|2280.18|2280.18|2278.96|2278.96|0
1598962500000|2020-09-01 12:15:00|2278.86|2278.86|2277.89|2277.89|2278.9|2278.9|2277.23|2277.23|0
1598962800000|2020-09-01 12:20:00|2277.74|2277.74|2279.59|2279.59|2280.2|2280.2|2277.45|2277.45|0
1598963100000|2020-09-01 12:25:00|2279.55|2279.55|2280.5|2280.5|2280.5|2280.5|2278.86|2278.86|0
1598963400000|2020-09-01 12:30:00|2280.59|2280.59|2282.7|2282.7|2282.7|2282.7|2280.59|2280.59|0
1598963700000|2020-09-01 12:35:00|2282.6|2282.6|2283.04|2283.04|2283.04|2283.04|2282.36|2282.36|0
1598964000000|2020-09-01 12:40:00|2283.14|2283.14|2283.12|2283.12|2283.96|2283.96|2282.75|2282.75|0
1598964300000|2020-09-01 12:45:00|2283.16|2283.16|2283.14|2283.14|2283.53|2283.53|2282.69|2282.69|0
1598964600000|2020-09-01 12:50:00|2283.01|2283.01|2278.97|2278.97|2283.01|2283.01|2278.82|2278.82|0
1598964900000|2020-09-01 12:55:00|2279.1|2279.1|2273.55|2273.55|2279.17|2279.17|2272.88|2272.88|0
1598965200000|2020-09-01 13:00:00|2273.31|2273.31|2267.88|2267.88|2273.31|2273.31|2266.49|2266.49|0
1598965500000|2020-09-01 13:05:00|2267.74|2267.74|2260.95|2260.95|2267.81|2267.81|2260.04|2260.04|0
1598965800000|2020-09-01 13:10:00|2260.84|2260.84|2260.44|2260.44|2260.84|2260.84|2257.87|2257.87|0
1598966100000|2020-09-01 13:15:00|2260.37|2260.37|2260.69|2260.69|2261.38|2261.38|2257.57|2257.57|0
1598966400000|2020-09-01 13:20:00|2260.24|2260.24|2261.57|2261.57|2261.62|2261.62|2258.26|2258.26|0
1598966700000|2020-09-01 13:25:00|2261.43|2261.43|2264.77|2264.77|2264.98|2264.98|2261.11|2261.11|0
1598967000000|2020-09-01 13:30:00|2264.82|2264.82|2262.93|2262.93|2265.02|2265.02|2261.14|2261.14|0
1598967300000|2020-09-01 13:35:00|2262.88|2262.88|2262.68|2262.68|2264.43|2264.43|2261.84|2261.84|0
1598967600000|2020-09-01 13:40:00|2262.55|2262.55|2264.02|2264.02|2266.12|2266.12|2262.08|2262.08|0
1598967900000|2020-09-01 13:45:00|2264.15|2264.15|2266.05|2266.05|2266.05|2266.05|2263.92|2263.92|0
1598968200000|2020-09-01 13:50:00|2266.13|2266.13|2269.12|2269.12|2269.12|2269.12|2265.26|2265.26|0
1598968500000|2020-09-01 13:55:00|2269.08|2269.08|2267.72|2267.72|2269.11|2269.11|2266.9|2266.9|0
1598968800000|2020-09-01 14:00:00|2267.68|2267.68|2271.67|2271.67|2274.97|2274.97|2267.68|2267.68|0
1598969100000|2020-09-01 14:05:00|2271.72|2271.72|2273.49|2273.49|2273.62|2273.62|2271.72|2271.72|0
1598969400000|2020-09-01 14:10:00|2273.39|2273.39|2272.1|2272.1|2274.18|2274.18|2271.92|2271.92|0
1598969700000|2020-09-01 14:15:00|2272.22|2272.22|2274.95|2274.95|2275.05|2275.05|2271.38|2271.38|0
1598970000000|2020-09-01 14:20:00|2274.99|2274.99|2281.84|2281.84|2281.89|2281.89|2274.99|2274.99|0
1598970300000|2020-09-01 14:25:00|2281.73|2281.73|2284.81|2284.81|2285.52|2285.52|2281.13|2281.13|0
1598970600000|2020-09-01 14:30:00|2284.76|2284.76|2284.6|2284.6|2286.43|2286.43|2283.92|2283.92|0
1598970900000|2020-09-01 14:35:00|2284.74|2284.74|2281.07|2281.07|2285.24|2285.24|2279.81|2279.81|0
1598971200000|2020-09-01 14:40:00|2281.02|2281.02|2278.07|2278.07|2282.14|2282.14|2277.96|2277.96|0
1598971500000|2020-09-01 14:45:00|2278.01|2278.01|2277.7|2277.7|2280.68|2280.68|2277.42|2277.42|0
1598971800000|2020-09-01 14:50:00|2277.74|2277.74|2274.63|2274.63|2277.86|2277.86|2274.59|2274.59|0
1598972100000|2020-09-01 14:55:00|2274.78|2274.78|2269.33|2269.33|2274.78|2274.78|2269.33|2269.33|0
1598972400000|2020-09-01 15:00:00|2269.38|2269.38|2270.83|2270.83|2271.35|2271.35|2268.82|2268.82|0
1598972700000|2020-09-01 15:05:00|2270.88|2270.88|2269.53|2269.53|2271.15|2271.15|2268.6|2268.6|0
1598973000000|2020-09-01 15:10:00|2269.48|2269.48|2272.09|2272.09|2272.16|2272.16|2269.32|2269.32|0
1598973300000|2020-09-01 15:15:00|2271.98|2271.98|2274.51|2274.51|2274.91|2274.91|2271.71|2271.71|0
1598973600000|2020-09-01 15:20:00|2274.44|2274.44|2274.3|2274.3|2275.03|2275.03|2273.03|2273.03|0
1598973900000|2020-09-01 15:25:00|2274.16|2274.16|2273.96|2273.96|2275.88|2275.88|2273.16|2273.16|0
1598944500000|2020-09-01 07:15:00|2304.99|2304.99|2303.13|2303.13|2306.5|2306.5|2303.05|2303.05|0
1598944800000|2020-09-01 07:20:00|2303.08|2303.08|2307.35|2307.35|2307.72|2307.72|2302.7|2302.7|0
1598945100000|2020-09-01 07:25:00|2307.29|2307.29|2305.72|2305.72|2307.49|2307.49|2304.81|2304.81|0
1598945400000|2020-09-01 07:30:00|2305.83|2305.83|2304.07|2304.07|2306.44|2306.44|2301.88|2301.88|0
1598945700000|2020-09-01 07:35:00|2304.28|2304.28|2303.35|2303.35|2307.3|2307.3|2303.34|2303.34|0
1598946000000|2020-09-01 07:40:00|2303.27|2303.27|2303.39|2303.39|2305.48|2305.48|2302.51|2302.51|0
1598946300000|2020-09-01 07:45:00|2303.2|2303.2|2296.14|2296.14|2303.91|2303.91|2296.04|2296.04|0
1598946600000|2020-09-01 07:50:00|2296.05|2296.05|2290.09|2290.09|2296.05|2296.05|2288.28|2288.28|0
1598946900000|2020-09-01 07:55:00|2289.98|2289.98|2288.93|2288.93|2291.1|2291.1|2288.75|2288.75|0
1598947200000|2020-09-01 08:00:00|2288.98|2288.98|2291.46|2291.46|2294.02|2294.02|2288.55|2288.55|0
1598947500000|2020-09-01 08:05:00|2291.22|2291.22|2292.61|2292.61|2293.48|2293.48|2291.22|2291.22|0
1598947800000|2020-09-01 08:10:00|2292.1|2292.1|2287.07|2287.07|2292.1|2292.1|2286.59|2286.59|0
1598948100000|2020-09-01 08:15:00|2287.2|2287.2|2290.41|2290.41|2290.92|2290.92|2285.62|2285.62|0
1598948400000|2020-09-01 08:20:00|2290.51|2290.51|2290.78|2290.78|2291.33|2291.33|2289.71|2289.71|0
1598948700000|2020-09-01 08:25:00|2290.72|2290.72|2293.96|2293.96|2294.43|2294.43|2290.72|2290.72|0
1598949000000|2020-09-01 08:30:00|2293.92|2293.92|2294.5|2294.5|2295.56|2295.56|2289.25|2289.25|0
1598949300000|2020-09-01 08:35:00|2294.44|2294.44|2293.57|2293.57|2295.19|2295.19|2293.18|2293.18|0
1598949600000|2020-09-01 08:40:00|2293.55|2293.55|2287.07|2287.07|2293.59|2293.59|2287.07|2287.07|0
1598949900000|2020-09-01 08:45:00|2287.01|2287.01|2287.18|2287.18|2287.63|2287.63|2285.07|2285.07|0
1598950200000|2020-09-01 08:50:00|2287.07|2287.07|2282.57|2282.57|2287.26|2287.26|2282.57|2282.57|0
1598950500000|2020-09-01 08:55:00|2282.47|2282.47|2283.22|2283.22|2284.89|2284.89|2282.29|2282.29|0
1598950800000|2020-09-01 09:00:00|2283.33|2283.33|2282.37|2282.37|2284.04|2284.04|2281.76|2281.76|0
1598951100000|2020-09-01 09:05:00|2282.27|2282.27|2281.02|2281.02|2283.29|2283.29|2279.18|2279.18|0
1598951400000|2020-09-01 09:10:00|2281.16|2281.16|2286.74|2286.74|2286.74|2286.74|2281.16|2281.16|0
1598951700000|2020-09-01 09:15:00|2287|2287|2288.02|2288.02|2288.42|2288.42|2286.98|2286.98|0
1598952000000|2020-09-01 09:20:00|2288.06|2288.06|2288.51|2288.51|2289.91|2289.91|2288.06|2288.06|0
1598952300000|2020-09-01 09:25:00|2288.62|2288.62|2290.01|2290.01|2291.49|2291.49|2288.61|2288.61|0
1598952600000|2020-09-01 09:30:00|2289.88|2289.88|2287.55|2287.55|2289.88|2289.88|2286.77|2286.77|0
1598952900000|2020-09-01 09:35:00|2287.5|2287.5|2287.9|2287.9|2288.36|2288.36|2287.49|2287.49|0
1598953200000|2020-09-01 09:40:00|2288.02|2288.02|2288.79|2288.79|2289.26|2289.26|2287.67|2287.67|0
1598953500000|2020-09-01 09:45:00|2288.2|2288.2|2286.29|2286.29|2288.2|2288.2|2285.99|2285.99|0
1598953800000|2020-09-01 09:50:00|2286.19|2286.19|2285.2|2285.2|2286.76|2286.76|2284.86|2284.86|0
1598954100000|2020-09-01 09:55:00|2285.03|2285.03|2282.06|2282.06|2285.24|2285.24|2281.72|2281.72|0
1598954400000|2020-09-01 10:00:00|2282.18|2282.18|2282.76|2282.76|2283.67|2283.67|2281.72|2281.72|0
1598954700000|2020-09-01 10:05:00|2282.8|2282.8|2283.32|2283.32|2283.48|2283.48|2281.68|2281.68|0
1598955000000|2020-09-01 10:10:00|2283.43|2283.43|2281.71|2281.71|2284.02|2284.02|2281.71|2281.71|0
1598955300000|2020-09-01 10:15:00|2281.66|2281.66|2284.42|2284.42|2284.57|2284.57|2281.66|2281.66|0
1598955600000|2020-09-01 10:20:00|2284.45|2284.45|2284.48|2284.48|2285.02|2285.02|2283.8|2283.8|0
1598955900000|2020-09-01 10:25:00|2284.43|2284.43|2287.31|2287.31|2288.22|2288.22|2284.43|2284.43|0
1598956200000|2020-09-01 10:30:00|2287.35|2287.35|2286.9|2286.9|2288.33|2288.33|2286.45|2286.45|0
1598956500000|2020-09-01 10:35:00|2287.15|2287.15|2286.23|2286.23|2287.52|2287.52|2286.16|2286.16|0
1598956800000|2020-09-01 10:40:00|2286.18|2286.18|2286.13|2286.13|2286.44|2286.44|2284.8|2284.8|0
1598957100000|2020-09-01 10:45:00|2286.08|2286.08|2286.35|2286.35|2286.63|2286.63|2285.4|2285.4|0
1598957400000|2020-09-01 10:50:00|2286.38|2286.38|2285.4|2285.4|2286.61|2286.61|2285.3|2285.3|0
1598957700000|2020-09-01 10:55:00|2285.36|2285.36|2287.49|2287.49|2287.93|2287.93|2285.22|2285.22|0
1598958000000|2020-09-01 11:00:00|2287.37|2287.37|2287.31|2287.31|2287.85|2287.85|2286.39|2286.39|0
1598958300000|2020-09-01 11:05:00|2287.36|2287.36|2286.08|2286.08|2287.96|2287.96|2286.04|2286.04|0
1598958600000|2020-09-01 11:10:00|2285.96|2285.96|2285.45|2285.45|2286.78|2286.78|2285.18|2285.18|0
1598958900000|2020-09-01 11:15:00|2285.15|2285.15|2283.32|2283.32|2285.38|2285.38|2283.18|2283.18|0
1598959200000|2020-09-01 11:20:00|2283.27|2283.27|2282.55|2282.55|2283.49|2283.49|2282.55|2282.55|0
1598959500000|2020-09-01 11:25:00|2282.6|2282.6|2279.94|2279.94|2282.6|2282.6|2279.94|2279.94|0
1598959800000|2020-09-01 11:30:00|2279.83|2279.83|2280.01|2280.01|2280.35|2280.35|2278.96|2278.96|0
1598960100000|2020-09-01 11:35:00|2279.89|2279.89|2279.39|2279.39|2279.94|2279.94|2278.87|2278.87|0
1598960400000|2020-09-01 11:40:00|2279.3|2279.3|2278.78|2278.78|2279.86|2279.86|2278.17|2278.17|0
1598960700000|2020-09-01 11:45:00|2278.84|2278.84|2279.01|2279.01|2280.4|2280.4|2278.47|2278.47|0
1598961000000|2020-09-01 11:50:00|2278.93|2278.93|2277.76|2277.76|2278.98|2278.98|2277.64|2277.64|0
1598961300000|2020-09-01 11:55:00|2277.87|2277.87|2278.71|2278.71|2278.8|2278.8|2277.2|2277.2|0
1598961600000|2020-09-01 12:00:00|2278.77|2278.77|2279.72|2279.72|2279.86|2279.86|2277.73|2277.73|0
1598961900000|2020-09-01 12:05:00|2279.86|2279.86|2279.56|2279.56|2280.57|2280.57|2279.23|2279.23|0
1598962200000|2020-09-01 12:10:00|2279.62|2279.62|2278.96|2278.96|2280.18|2280.18|2278.96|2278.96|0
1598962500000|2020-09-01 12:15:00|2278.86|2278.86|2277.89|2277.89|2278.9|2278.9|2277.23|2277.23|0
1598962800000|2020-09-01 12:20:00|2277.74|2277.74|2279.59|2279.59|2280.2|2280.2|2277.45|2277.45|0
1598963100000|2020-09-01 12:25:00|2279.55|2279.55|2280.5|2280.5|2280.5|2280.5|2278.86|2278.86|0
1598963400000|2020-09-01 12:30:00|2280.59|2280.59|2282.7|2282.7|2282.7|2282.7|2280.59|2280.59|0
1598963700000|2020-09-01 12:35:00|2282.6|2282.6|2283.04|2283.04|2283.04|2283.04|2282.36|2282.36|0
1598964000000|2020-09-01 12:40:00|2283.14|2283.14|2283.12|2283.12|2283.96|2283.96|2282.75|2282.75|0
1598964300000|2020-09-01 12:45:00|2283.16|2283.16|2283.14|2283.14|2283.53|2283.53|2282.69|2282.69|0
1598964600000|2020-09-01 12:50:00|2283.01|2283.01|2278.97|2278.97|2283.01|2283.01|2278.82|2278.82|0
1598964900000|2020-09-01 12:55:00|2279.1|2279.1|2273.55|2273.55|2279.17|2279.17|2272.88|2272.88|0
1598965200000|2020-09-01 13:00:00|2273.31|2273.31|2267.88|2267.88|2273.31|2273.31|2266.49|2266.49|0
1598965500000|2020-09-01 13:05:00|2267.74|2267.74|2260.95|2260.95|2267.81|2267.81|2260.04|2260.04|0
1598965800000|2020-09-01 13:10:00|2260.84|2260.84|2260.44|2260.44|2260.84|2260.84|2257.87|2257.87|0
1598966100000|2020-09-01 13:15:00|2260.37|2260.37|2260.69|2260.69|2261.38|2261.38|2257.57|2257.57|0
1598966400000|2020-09-01 13:20:00|2260.24|2260.24|2261.57|2261.57|2261.62|2261.62|2258.26|2258.26|0
1598966700000|2020-09-01 13:25:00|2261.43|2261.43|2264.77|2264.77|2264.98|2264.98|2261.11|2261.11|0
1598967000000|2020-09-01 13:30:00|2264.82|2264.82|2262.93|2262.93|2265.02|2265.02|2261.14|2261.14|0
1598967300000|2020-09-01 13:35:00|2262.88|2262.88|2262.68|2262.68|2264.43|2264.43|2261.84|2261.84|0
1598967600000|2020-09-01 13:40:00|2262.55|2262.55|2264.02|2264.02|2266.12|2266.12|2262.08|2262.08|0
1598967900000|2020-09-01 13:45:00|2264.15|2264.15|2266.05|2266.05|2266.05|2266.05|2263.92|2263.92|0
1598968200000|2020-09-01 13:50:00|2266.13|2266.13|2269.12|2269.12|2269.12|2269.12|2265.26|2265.26|0
1598968500000|2020-09-01 13:55:00|2269.08|2269.08|2267.72|2267.72|2269.11|2269.11|2266.9|2266.9|0
1598968800000|2020-09-01 14:00:00|2267.68|2267.68|2271.67|2271.67|2274.97|2274.97|2267.68|2267.68|0
1598969100000|2020-09-01 14:05:00|2271.72|2271.72|2273.49|2273.49|2273.62|2273.62|2271.72|2271.72|0
1598969400000|2020-09-01 14:10:00|2273.39|2273.39|2272.1|2272.1|2274.18|2274.18|2271.92|2271.92|0
1598969700000|2020-09-01 14:15:00|2272.22|2272.22|2274.95|2274.95|2275.05|2275.05|2271.38|2271.38|0
1598970000000|2020-09-01 14:20:00|2274.99|2274.99|2281.84|2281.84|2281.89|2281.89|2274.99|2274.99|0
1598970300000|2020-09-01 14:25:00|2281.73|2281.73|2284.81|2284.81|2285.52|2285.52|2281.13|2281.13|0
1598970600000|2020-09-01 14:30:00|2284.76|2284.76|2284.6|2284.6|2286.43|2286.43|2283.92|2283.92|0
1598970900000|2020-09-01 14:35:00|2284.74|2284.74|2281.07|2281.07|2285.24|2285.24|2279.81|2279.81|0
1598971200000|2020-09-01 14:40:00|2281.02|2281.02|2278.07|2278.07|2282.14|2282.14|2277.96|2277.96|0
1598971500000|2020-09-01 14:45:00|2278.01|2278.01|2277.7|2277.7|2280.68|2280.68|2277.42|2277.42|0
1598971800000|2020-09-01 14:50:00|2277.74|2277.74|2274.63|2274.63|2277.86|2277.86|2274.59|2274.59|0
1598972100000|2020-09-01 14:55:00|2274.78|2274.78|2269.33|2269.33|2274.78|2274.78|2269.33|2269.33|0
1598972400000|2020-09-01 15:00:00|2269.38|2269.38|2270.83|2270.83|2271.35|2271.35|2268.82|2268.82|0
1598972700000|2020-09-01 15:05:00|2270.88|2270.88|2269.53|2269.53|2271.15|2271.15|2268.6|2268.6|0
1598973000000|2020-09-01 15:10:00|2269.48|2269.48|2272.09|2272.09|2272.16|2272.16|2269.32|2269.32|0
1598973300000|2020-09-01 15:15:00|2271.98|2271.98|2274.51|2274.51|2274.91|2274.91|2271.71|2271.71|0
1598973600000|2020-09-01 15:20:00|2274.44|2274.44|2274.3|2274.3|2275.03|2275.03|2273.03|2273.03|0
1598973900000|2020-09-01 15:25:00|2274.16|2274.16|2273.96|2273.96|2275.88|2275.88|2273.16|2273.16|0
1599030900000|2020-09-02 07:15:00|2315.02|2315.02|2316.39|2316.39|2317.93|2317.93|2314.9|2314.9|0
1599031200000|2020-09-02 07:20:00|2316.27|2316.27|2323.41|2323.41|2325.18|2325.18|2316.14|2316.14|0
1599031500000|2020-09-02 07:25:00|2322.95|2322.95|2326.51|2326.51|2327.02|2327.02|2322.95|2322.95|0
1599031800000|2020-09-02 07:30:00|2326.89|2326.89|2328.45|2328.45|2331.7|2331.7|2326.89|2326.89|0
1599032100000|2020-09-02 07:35:00|2328.27|2328.27|2324.09|2324.09|2329.6|2329.6|2323.48|2323.48|0
1599032400000|2020-09-02 07:40:00|2324.47|2324.47|2326.48|2326.48|2326.54|2326.54|2323.47|2323.47|0
1599032700000|2020-09-02 07:45:00|2326.58|2326.58|2317.17|2317.17|2326.58|2326.58|2317.17|2317.17|0
1599033000000|2020-09-02 07:50:00|2317.23|2317.23|2316.94|2316.94|2320.52|2320.52|2316.59|2316.59|0
1599033300000|2020-09-02 07:55:00|2317.24|2317.24|2316.26|2316.26|2318.55|2318.55|2315.45|2315.45|0
1599033600000|2020-09-02 08:00:00|2316.4|2316.4|2311.96|2311.96|2316.4|2316.4|2311.96|2311.96|0
1599033900000|2020-09-02 08:05:00|2311.84|2311.84|2312.77|2312.77|2316.28|2316.28|2311.76|2311.76|0
1599034200000|2020-09-02 08:10:00|2312.63|2312.63|2312.7|2312.7|2313.73|2313.73|2312.28|2312.28|0
1599034500000|2020-09-02 08:15:00|2312.57|2312.57|2313.29|2313.29|2314.45|2314.45|2312.57|2312.57|0
1599034800000|2020-09-02 08:20:00|2313.12|2313.12|2314.92|2314.92|2315.78|2315.78|2313.12|2313.12|0
1599035100000|2020-09-02 08:25:00|2314.88|2314.88|2312.82|2312.82|2314.88|2314.88|2312|2312|0
1599035400000|2020-09-02 08:30:00|2312.92|2312.92|2314.74|2314.74|2315.57|2315.57|2312.92|2312.92|0
1599035700000|2020-09-02 08:35:00|2314.85|2314.85|2314.39|2314.39|2315.68|2315.68|2313.98|2313.98|0
1599036000000|2020-09-02 08:40:00|2313.92|2313.92|2312.8|2312.8|2314.63|2314.63|2312.72|2312.72|0
1599036300000|2020-09-02 08:45:00|2312.92|2312.92|2313.52|2313.52|2315.88|2315.88|2312.92|2312.92|0
1599036600000|2020-09-02 08:50:00|2313.42|2313.42|2317.19|2317.19|2317.19|2317.19|2313.42|2313.42|0
1599036900000|2020-09-02 08:55:00|2316.84|2316.84|2316.41|2316.41|2316.99|2316.99|2315.3|2315.3|0
1599037200000|2020-09-02 09:00:00|2316.66|2316.66|2317.53|2317.53|2318.95|2318.95|2316.66|2316.66|0
1599037500000|2020-09-02 09:05:00|2317.57|2317.57|2318.9|2318.9|2319.03|2319.03|2317.17|2317.17|0
1599037800000|2020-09-02 09:10:00|2319.03|2319.03|2319.63|2319.63|2320.85|2320.85|2319.03|2319.03|0
1599038100000|2020-09-02 09:15:00|2319.74|2319.74|2319.26|2319.26|2320.45|2320.45|2318.59|2318.59|0
1599038400000|2020-09-02 09:20:00|2319.39|2319.39|2320.06|2320.06|2321.18|2321.18|2319.16|2319.16|0
1599038700000|2020-09-02 09:25:00|2319.96|2319.96|2318.18|2318.18|2320.1|2320.1|2318.18|2318.18|0
1599039000000|2020-09-02 09:30:00|2318.31|2318.31|2317.09|2317.09|2318.39|2318.39|2316.86|2316.86|0
1599039300000|2020-09-02 09:35:00|2317.14|2317.14|2315.15|2315.15|2317.14|2317.14|2314.8|2314.8|0
1599039600000|2020-09-02 09:40:00|2315.11|2315.11|2313.85|2313.85|2316.66|2316.66|2313.85|2313.85|0
1599039900000|2020-09-02 09:45:00|2313.68|2313.68|2314.27|2314.27|2314.27|2314.27|2313.05|2313.05|0
1599040200000|2020-09-02 09:50:00|2313.68|2313.68|2316.47|2316.47|2316.51|2316.51|2313.68|2313.68|0
1599040500000|2020-09-02 09:55:00|2316.58|2316.58|2317.61|2317.61|2317.71|2317.71|2316.01|2316.01|0
1599040800000|2020-09-02 10:00:00|2317.69|2317.69|2316.9|2316.9|2318.39|2318.39|2316.9|2316.9|0
1599041100000|2020-09-02 10:05:00|2316.96|2316.96|2317.4|2317.4|2317.87|2317.87|2316.9|2316.9|0
1599041400000|2020-09-02 10:10:00|2317.54|2317.54|2316.49|2316.49|2318.84|2318.84|2316.26|2316.26|0
1599041700000|2020-09-02 10:15:00|2316.54|2316.54|2316.47|2316.47|2316.86|2316.86|2316.3|2316.3|0
1599042000000|2020-09-02 10:20:00|2316.34|2316.34|2317.6|2317.6|2317.6|2317.6|2315.85|2315.85|0
1599042300000|2020-09-02 10:25:00|2317.65|2317.65|2316.1|2316.1|2318.39|2318.39|2316.1|2316.1|0
1599042600000|2020-09-02 10:30:00|2316.01|2316.01|2315.43|2315.43|2316.47|2316.47|2315.43|2315.43|0
1599042900000|2020-09-02 10:35:00|2314.95|2314.95|2315.63|2315.63|2316.55|2316.55|2314.75|2314.75|0
1599043200000|2020-09-02 10:40:00|2315.76|2315.76|2316.14|2316.14|2316.68|2316.68|2315.7|2315.7|0
1599043500000|2020-09-02 10:45:00|2316.26|2316.26|2316.2|2316.2|2317.14|2317.14|2316.03|2316.03|0
1599043800000|2020-09-02 10:50:00|2315.89|2315.89|2315.78|2315.78|2317.43|2317.43|2315.78|2315.78|0
1599044100000|2020-09-02 10:55:00|2315.73|2315.73|2313.47|2313.47|2315.73|2315.73|2313.47|2313.47|0
1599044400000|2020-09-02 11:00:00|2313.66|2313.66|2315.49|2315.49|2315.49|2315.49|2311.48|2311.48|0
1599044700000|2020-09-02 11:05:00|2315.74|2315.74|2314.85|2314.85|2315.74|2315.74|2314.73|2314.73|0
1599045000000|2020-09-02 11:10:00|2314.98|2314.98|2312.95|2312.95|2314.98|2314.98|2312.71|2312.71|0
1599045300000|2020-09-02 11:15:00|2313|2313|2309.23|2309.23|2313.04|2313.04|2309.04|2309.04|0
1599045600000|2020-09-02 11:20:00|2309.28|2309.28|2312.44|2312.44|2312.44|2312.44|2309.21|2309.21|0
1599045900000|2020-09-02 11:25:00|2312.49|2312.49|2313.93|2313.93|2314|2314|2312.49|2312.49|0
1599046200000|2020-09-02 11:30:00|2313.99|2313.99|2318.36|2318.36|2318.46|2318.46|2313.99|2313.99|0
1599046500000|2020-09-02 11:35:00|2318.49|2318.49|2320.82|2320.82|2320.97|2320.97|2318.49|2318.49|0
1599046800000|2020-09-02 11:40:00|2321.07|2321.07|2321.82|2321.82|2322.26|2322.26|2320.97|2320.97|0
1599047100000|2020-09-02 11:45:00|2321.87|2321.87|2320.57|2320.57|2322.14|2322.14|2320.42|2320.42|0
1599047400000|2020-09-02 11:50:00|2320.49|2320.49|2317.36|2317.36|2320.49|2320.49|2316.92|2316.92|0
1599047700000|2020-09-02 11:55:00|2317.49|2317.49|2318.71|2318.71|2318.71|2318.71|2317.49|2317.49|0
1599048000000|2020-09-02 12:00:00|2318.66|2318.66|2318.51|2318.51|2318.82|2318.82|2318.08|2318.08|0
1599048300000|2020-09-02 12:05:00|2318.46|2318.46|2318.11|2318.11|2318.73|2318.73|2318.11|2318.11|0
1599048600000|2020-09-02 12:10:00|2317.94|2317.94|2316.66|2316.66|2317.94|2317.94|2316.22|2316.22|0
1599048900000|2020-09-02 12:15:00|2316.45|2316.45|2317.28|2317.28|2318.19|2318.19|2315.6|2315.6|0
1599049200000|2020-09-02 12:20:00|2317.22|2317.22|2316.61|2316.61|2317.22|2317.22|2315.85|2315.85|0
1599049500000|2020-09-02 12:25:00|2316.53|2316.53|2314.49|2314.49|2316.67|2316.67|2314.4|2314.4|0
1599049800000|2020-09-02 12:30:00|2314.47|2314.47|2312.99|2312.99|2314.48|2314.48|2312.66|2312.66|0
1599050100000|2020-09-02 12:35:00|2313.04|2313.04|2311.89|2311.89|2313.35|2313.35|2311.54|2311.54|0
1599050400000|2020-09-02 12:40:00|2311.98|2311.98|2308.94|2308.94|2311.98|2311.98|2308.94|2308.94|0
1599050700000|2020-09-02 12:45:00|2308.99|2308.99|2304.13|2304.13|2308.99|2308.99|2304.09|2304.09|0
1599051000000|2020-09-02 12:50:00|2304.24|2304.24|2303.12|2303.12|2304.72|2304.72|2302.79|2302.79|0
1599051300000|2020-09-02 12:55:00|2303.14|2303.14|2304.03|2304.03|2304.68|2304.68|2302.85|2302.85|0
1599051600000|2020-09-02 13:00:00|2303.98|2303.98|2303.3|2303.3|2304.57|2304.57|2303.3|2303.3|0
1599051900000|2020-09-02 13:05:00|2303.39|2303.39|2306.79|2306.79|2306.79|2306.79|2303.3|2303.3|0
1599052200000|2020-09-02 13:10:00|2306.85|2306.85|2307.45|2307.45|2307.45|2307.45|2305.65|2305.65|0
1599052500000|2020-09-02 13:15:00|2307.49|2307.49|2305.27|2305.27|2307.49|2307.49|2304.73|2304.73|0
1599052800000|2020-09-02 13:20:00|2305.13|2305.13|2305.87|2305.87|2306.34|2306.34|2304.9|2304.9|0
1599053100000|2020-09-02 13:25:00|2305.81|2305.81|2306.35|2306.35|2306.35|2306.35|2305.53|2305.53|0
1599053400000|2020-09-02 13:30:00|2306.27|2306.27|2308.81|2308.81|2308.92|2308.92|2306.02|2306.02|0
1599053700000|2020-09-02 13:35:00|2308.7|2308.7|2305.02|2305.02|2309.15|2309.15|2305.02|2305.02|0
1599054000000|2020-09-02 13:40:00|2304.91|2304.91|2304.2|2304.2|2304.91|2304.91|2301.38|2301.38|0
1599054300000|2020-09-02 13:45:00|2304.25|2304.25|2304.39|2304.39|2305.84|2305.84|2304.01|2304.01|0
1599054600000|2020-09-02 13:50:00|2304.44|2304.44|2301.75|2301.75|2304.44|2304.44|2301.19|2301.19|0
1599054900000|2020-09-02 13:55:00|2301.84|2301.84|2299.59|2299.59|2303.35|2303.35|2298.71|2298.71|0
1599055200000|2020-09-02 14:00:00|2299.78|2299.78|2300.08|2300.08|2301.25|2301.25|2299.22|2299.22|0
1599055500000|2020-09-02 14:05:00|2299.95|2299.95|2292.64|2292.64|2300.03|2300.03|2291.43|2291.43|0
1599055800000|2020-09-02 14:10:00|2292.43|2292.43|2296.08|2296.08|2296.08|2296.08|2291.92|2291.92|0
1599056100000|2020-09-02 14:15:00|2296.21|2296.21|2299.39|2299.39|2299.58|2299.58|2296.21|2296.21|0
1599056400000|2020-09-02 14:20:00|2299.27|2299.27|2297.84|2297.84|2299.27|2299.27|2297.09|2297.09|0
1599056700000|2020-09-02 14:25:00|2297.78|2297.78|2298.62|2298.62|2299.05|2299.05|2296.32|2296.32|0
1599057000000|2020-09-02 14:30:00|2298.73|2298.73|2299.88|2299.88|2299.91|2299.91|2297.8|2297.8|0
1599057300000|2020-09-02 14:35:00|2299.77|2299.77|2296.25|2296.25|2299.77|2299.77|2296.25|2296.25|0
1599057600000|2020-09-02 14:40:00|2296.31|2296.31|2296.6|2296.6|2297.03|2297.03|2296.05|2296.05|0
1599057900000|2020-09-02 14:45:00|2296.48|2296.48|2296.5|2296.5|2296.54|2296.54|2295.28|2295.28|0
1599058200000|2020-09-02 14:50:00|2296.62|2296.62|2299.31|2299.31|2299.65|2299.65|2296.44|2296.44|0
1599058500000|2020-09-02 14:55:00|2299.43|2299.43|2298.41|2298.41|2299.89|2299.89|2298.05|2298.05|0
1599058800000|2020-09-02 15:00:00|2298.3|2298.3|2299.09|2299.09|2300.49|2300.49|2298.3|2298.3|0
1599059100000|2020-09-02 15:05:00|2299.14|2299.14|2298.48|2298.48|2299.33|2299.33|2297.47|2297.47|0
1599059400000|2020-09-02 15:10:00|2298.37|2298.37|2297.2|2297.2|2298.53|2298.53|2297.13|2297.13|0
1599059700000|2020-09-02 15:15:00|2297.09|2297.09|2294.91|2294.91|2297.09|2297.09|2294.61|2294.61|0
1599060000000|2020-09-02 15:20:00|2295.04|2295.04|2292.53|2292.53|2295.04|2295.04|2292.4|2292.4|0
1599060300000|2020-09-02 15:25:00|2292.59|2292.59|2295.71|2295.71|2296.08|2296.08|2291.79|2291.79|0
1599117300000|2020-09-03 07:15:00|2299.23|2299.23|2294.45|2294.45|2299.31|2299.31|2294.38|2294.38|0
1599117600000|2020-09-03 07:20:00|2294.35|2294.35|2296.44|2296.44|2297.13|2297.13|2293.99|2293.99|0
1599117900000|2020-09-03 07:25:00|2296.22|2296.22|2291.47|2291.47|2296.69|2296.69|2291.3|2291.3|0
1599118200000|2020-09-03 07:30:00|2291.64|2291.64|2289.5|2289.5|2293.65|2293.65|2289.07|2289.07|0
1599118500000|2020-09-03 07:35:00|2289.55|2289.55|2290.91|2290.91|2291.54|2291.54|2289.55|2289.55|0
1599118800000|2020-09-03 07:40:00|2290.87|2290.87|2294.45|2294.45|2295|2295|2290.87|2290.87|0
1599119100000|2020-09-03 07:45:00|2294.3|2294.3|2293.82|2293.82|2294.95|2294.95|2291.83|2291.83|0
1599119400000|2020-09-03 07:50:00|2293.65|2293.65|2291.88|2291.88|2293.67|2293.67|2291.68|2291.68|0
1599119700000|2020-09-03 07:55:00|2292.01|2292.01|2289.91|2289.91|2292.34|2292.34|2289.84|2289.84|0
1599120000000|2020-09-03 08:00:00|2289.95|2289.95|2292.2|2292.2|2292.32|2292.32|2289.68|2289.68|0
1599120300000|2020-09-03 08:05:00|2292.3|2292.3|2290.05|2290.05|2292.36|2292.36|2289.07|2289.07|0
1599120600000|2020-09-03 08:10:00|2290.33|2290.33|2292.78|2292.78|2293.03|2293.03|2290.07|2290.07|0
1599120900000|2020-09-03 08:15:00|2292.67|2292.67|2293.74|2293.74|2293.93|2293.93|2292.26|2292.26|0
1599121200000|2020-09-03 08:20:00|2293.61|2293.61|2296.58|2296.58|2296.58|2296.58|2293.43|2293.43|0
1599121500000|2020-09-03 08:25:00|2296.53|2296.53|2296.49|2296.49|2297.65|2297.65|2295.54|2295.54|0
1599121800000|2020-09-03 08:30:00|2296.75|2296.75|2297.88|2297.88|2299.86|2299.86|2296.75|2296.75|0
1599122100000|2020-09-03 08:35:00|2297.83|2297.83|2294.32|2294.32|2297.92|2297.92|2294.07|2294.07|0
1599122400000|2020-09-03 08:40:00|2294.45|2294.45|2296.78|2296.78|2297.54|2297.54|2294.45|2294.45|0
1599122700000|2020-09-03 08:45:00|2296.83|2296.83|2296.39|2296.39|2298.32|2298.32|2295.98|2295.98|0
1599123000000|2020-09-03 08:50:00|2296.47|2296.47|2297.26|2297.26|2298.36|2298.36|2296.28|2296.28|0
1599123300000|2020-09-03 08:55:00|2297.3|2297.3|2293.59|2293.59|2297.3|2297.3|2293.24|2293.24|0
1599123600000|2020-09-03 09:00:00|2293.54|2293.54|2290.75|2290.75|2293.61|2293.61|2290.75|2290.75|0
1599123900000|2020-09-03 09:05:00|2290.72|2290.72|2290.68|2290.68|2293.24|2293.24|2290.68|2290.68|0
1599124200000|2020-09-03 09:10:00|2290.8|2290.8|2292.99|2292.99|2293.46|2293.46|2290.68|2290.68|0
1599124500000|2020-09-03 09:15:00|2292.86|2292.86|2294.37|2294.37|2295.3|2295.3|2292.58|2292.58|0
1599124800000|2020-09-03 09:20:00|2294.42|2294.42|2294.96|2294.96|2294.96|2294.96|2293.65|2293.65|0
1599125100000|2020-09-03 09:25:00|2294.9|2294.9|2294.54|2294.54|2295.02|2295.02|2293.76|2293.76|0
1599125400000|2020-09-03 09:30:00|2294.28|2294.28|2293.64|2293.64|2294.28|2294.28|2292.13|2292.13|0
1599125700000|2020-09-03 09:35:00|2293.68|2293.68|2292.3|2292.3|2293.79|2293.79|2291.58|2291.58|0
1599126000000|2020-09-03 09:40:00|2292.19|2292.19|2292.43|2292.43|2292.73|2292.73|2292.12|2292.12|0
1599126300000|2020-09-03 09:45:00|2292.33|2292.33|2291.81|2291.81|2292.43|2292.43|2290.94|2290.94|0
1599126600000|2020-09-03 09:50:00|2291.86|2291.86|2294.8|2294.8|2294.8|2294.8|2291.72|2291.72|0
1599126900000|2020-09-03 09:55:00|2294.82|2294.82|2294.21|2294.21|2296.38|2296.38|2294.21|2294.21|0
1599127200000|2020-09-03 10:00:00|2294.04|2294.04|2294.9|2294.9|2294.9|2294.9|2293.62|2293.62|0
1599127500000|2020-09-03 10:05:00|2295.14|2295.14|2295.41|2295.41|2296.29|2296.29|2295.13|2295.13|0
1599127800000|2020-09-03 10:10:00|2295.45|2295.45|2294.93|2294.93|2295.45|2295.45|2293.98|2293.98|0
1599128100000|2020-09-03 10:15:00|2294.74|2294.74|2297.12|2297.12|2297.14|2297.14|2294.74|2294.74|0
1599128400000|2020-09-03 10:20:00|2297.17|2297.17|2297.95|2297.95|2297.95|2297.95|2296.64|2296.64|0
1599128700000|2020-09-03 10:25:00|2298|2298|2297.38|2297.38|2298.16|2298.16|2297.26|2297.26|0
1599129000000|2020-09-03 10:30:00|2297.21|2297.21|2297.76|2297.76|2298.26|2298.26|2296.79|2296.79|0
1599129300000|2020-09-03 10:35:00|2297.85|2297.85|2298.92|2298.92|2299.83|2299.83|2297.84|2297.84|0
1599129600000|2020-09-03 10:40:00|2298.86|2298.86|2296.51|2296.51|2298.88|2298.88|2296.51|2296.51|0
1599129900000|2020-09-03 10:45:00|2296.24|2296.24|2295.47|2295.47|2296.79|2296.79|2295.08|2295.08|0
1599130200000|2020-09-03 10:50:00|2295.6|2295.6|2295.25|2295.25|2296.24|2296.24|2294.76|2294.76|0
1599130500000|2020-09-03 10:55:00|2295.37|2295.37|2294.45|2294.45|2295.78|2295.78|2294.45|2294.45|0
1599130800000|2020-09-03 11:00:00|2294.59|2294.59|2298|2298|2298|2298|2294.49|2294.49|0
1599131100000|2020-09-03 11:05:00|2297.92|2297.92|2297.66|2297.66|2298.81|2298.81|2297.41|2297.41|0
1599131400000|2020-09-03 11:10:00|2297.61|2297.61|2296.82|2296.82|2297.65|2297.65|2296.53|2296.53|0
1599131700000|2020-09-03 11:15:00|2296.91|2296.91|2296.26|2296.26|2297.08|2297.08|2295.62|2295.62|0
1599132000000|2020-09-03 11:20:00|2296.45|2296.45|2294.55|2294.55|2296.95|2296.95|2294.33|2294.33|0
1599132300000|2020-09-03 11:25:00|2294.51|2294.51|2292.3|2292.3|2294.51|2294.51|2291.71|2291.71|0
1599132600000|2020-09-03 11:30:00|2292.39|2292.39|2290.32|2290.32|2292.49|2292.49|2290.05|2290.05|0
1599132900000|2020-09-03 11:35:00|2290.44|2290.44|2289.77|2289.77|2291.57|2291.57|2289.54|2289.54|0
1599133200000|2020-09-03 11:40:00|2289.42|2289.42|2290.2|2290.2|2290.31|2290.31|2289.12|2289.12|0
1599133500000|2020-09-03 11:45:00|2290.15|2290.15|2290.26|2290.26|2290.31|2290.31|2289.23|2289.23|0
1599133800000|2020-09-03 11:50:00|2290.35|2290.35|2289.4|2289.4|2290.35|2290.35|2289.3|2289.3|0
1599134100000|2020-09-03 11:55:00|2289.36|2289.36|2289.47|2289.47|2289.7|2289.7|2288.81|2288.81|0
1599134400000|2020-09-03 12:00:00|2289.35|2289.35|2290.3|2290.3|2290.3|2290.3|2289.35|2289.35|0
1599134700000|2020-09-03 12:05:00|2290.26|2290.26|2287.19|2287.19|2290.26|2290.26|2287.19|2287.19|0
1599135000000|2020-09-03 12:10:00|2287.23|2287.23|2288.91|2288.91|2288.93|2288.93|2287.2|2287.2|0
1599135300000|2020-09-03 12:15:00|2288.92|2288.92|2287.73|2287.73|2289.65|2289.65|2287.33|2287.33|0
1599135600000|2020-09-03 12:20:00|2287.78|2287.78|2288.38|2288.38|2288.38|2288.38|2286.67|2286.67|0
1599135900000|2020-09-03 12:25:00|2288.26|2288.26|2289.64|2289.64|2289.88|2289.88|2287.72|2287.72|0
1599136200000|2020-09-03 12:30:00|2289.71|2289.71|2295.23|2295.23|2295.23|2295.23|2289.71|2289.71|0
1599136500000|2020-09-03 12:35:00|2295.19|2295.19|2297.72|2297.72|2297.72|2297.72|2295.19|2295.19|0
1599136800000|2020-09-03 12:40:00|2297.76|2297.76|2297.23|2297.23|2298.43|2298.43|2297.01|2297.01|0
1599137100000|2020-09-03 12:45:00|2297.27|2297.27|2296.25|2296.25|2297.78|2297.78|2296.04|2296.04|0
1599137400000|2020-09-03 12:50:00|2296.21|2296.21|2296.6|2296.6|2296.81|2296.81|2295.27|2295.27|0
1599137700000|2020-09-03 12:55:00|2296.85|2296.85|2299.17|2299.17|2299.17|2299.17|2296.71|2296.71|0
1599138000000|2020-09-03 13:00:00|2299.12|2299.12|2300.07|2300.07|2300.37|2300.37|2298.71|2298.71|0
1599138300000|2020-09-03 13:05:00|2300.11|2300.11|2300.41|2300.41|2301.15|2301.15|2299.99|2299.99|0
1599138600000|2020-09-03 13:10:00|2300.53|2300.53|2299.82|2299.82|2301.44|2301.44|2299.82|2299.82|0
1599138900000|2020-09-03 13:15:00|2299.77|2299.77|2298.06|2298.06|2300.55|2300.55|2298.06|2298.06|0
1599139200000|2020-09-03 13:20:00|2298.11|2298.11|2298.19|2298.19|2298.92|2298.92|2298.11|2298.11|0
1599139500000|2020-09-03 13:25:00|2298.32|2298.32|2297.64|2297.64|2299.1|2299.1|2297.39|2297.39|0
1599139800000|2020-09-03 13:30:00|2297.69|2297.69|2293.9|2293.9|2298.63|2298.63|2293.79|2293.79|0
1599140100000|2020-09-03 13:35:00|2293.96|2293.96|2294.56|2294.56|2294.62|2294.62|2293.42|2293.42|0
1599140400000|2020-09-03 13:40:00|2294.65|2294.65|2290.41|2290.41|2294.99|2294.99|2289.23|2289.23|0
1599140700000|2020-09-03 13:45:00|2290.46|2290.46|2290.35|2290.35|2291.26|2291.26|2289.8|2289.8|0
1599141000000|2020-09-03 13:50:00|2290.4|2290.4|2287.97|2287.97|2290.4|2290.4|2286.49|2286.49|0
1599141300000|2020-09-03 13:55:00|2287.89|2287.89|2289.82|2289.82|2290.89|2290.89|2287.71|2287.71|0
1599141600000|2020-09-03 14:00:00|2290.2|2290.2|2291.19|2291.19|2291.47|2291.47|2289.74|2289.74|0
1599141900000|2020-09-03 14:05:00|2291.09|2291.09|2286.4|2286.4|2291.09|2291.09|2286.4|2286.4|0
1599142200000|2020-09-03 14:10:00|2286.26|2286.26|2288.94|2288.94|2289.1|2289.1|2286.22|2286.22|0
1599142500000|2020-09-03 14:15:00|2288.98|2288.98|2286.55|2286.55|2289.02|2289.02|2286.32|2286.32|0
1599142800000|2020-09-03 14:20:00|2286.68|2286.68|2283.37|2283.37|2287.02|2287.02|2283.32|2283.32|0
1599143100000|2020-09-03 14:25:00|2283.35|2283.35|2284.94|2284.94|2285.95|2285.95|2283.35|2283.35|0
1599143400000|2020-09-03 14:30:00|2284.99|2284.99|2280.46|2280.46|2284.99|2284.99|2280.46|2280.46|0
1599143700000|2020-09-03 14:35:00|2280.41|2280.41|2274.23|2274.23|2280.41|2280.41|2274.12|2274.12|0
1599144000000|2020-09-03 14:40:00|2274.58|2274.58|2271.79|2271.79|2274.94|2274.94|2271.7|2271.7|0
1599144300000|2020-09-03 14:45:00|2271.75|2271.75|2266.26|2266.26|2271.81|2271.81|2265.99|2265.99|0
1599144600000|2020-09-03 14:50:00|2266.38|2266.38|2268.55|2268.55|2269.1|2269.1|2266.38|2266.38|0
1599144900000|2020-09-03 14:55:00|2268.07|2268.07|2268.98|2268.98|2268.98|2268.98|2266.34|2266.34|0
1599145200000|2020-09-03 15:00:00|2268.85|2268.85|2262.28|2262.28|2268.85|2268.85|2262.16|2262.16|0
1599145500000|2020-09-03 15:05:00|2262.24|2262.24|2256.72|2256.72|2262.69|2262.69|2255.55|2255.55|0
1599145800000|2020-09-03 15:10:00|2256.85|2256.85|2253.22|2253.22|2257.15|2257.15|2252.76|2252.76|0
1599146100000|2020-09-03 15:15:00|2253.2|2253.2|2242.8|2242.8|2253.28|2253.28|2242.39|2242.39|0
1599146400000|2020-09-03 15:20:00|2242.82|2242.82|2242.74|2242.74|2244.5|2244.5|2241.7|2241.7|0
1599146700000|2020-09-03 15:25:00|2242.84|2242.84|2242.47|2242.47|2243|2243|2240.58|2240.58|0
1599203700000|2020-09-04 07:15:00|2241.13|2241.13|2242.61|2242.61|2245.3|2245.3|2241.13|2241.13|0
1599204000000|2020-09-04 07:20:00|2242.76|2242.76|2251.61|2251.61|2251.61|2251.61|2242.76|2242.76|0
1599204300000|2020-09-04 07:25:00|2251.92|2251.92|2253.43|2253.43|2254.53|2254.53|2251.91|2251.91|0
1599204600000|2020-09-04 07:30:00|2253.77|2253.77|2259.95|2259.95|2259.95|2259.95|2253.64|2253.64|0
1599204900000|2020-09-04 07:35:00|2260.24|2260.24|2259.58|2259.58|2261.83|2261.83|2258.91|2258.91|0
1599205200000|2020-09-04 07:40:00|2259.32|2259.32|2260.14|2260.14|2261.39|2261.39|2258.93|2258.93|0
1599205500000|2020-09-04 07:45:00|2260.61|2260.61|2264.67|2264.67|2264.67|2264.67|2260.51|2260.51|0
1599205800000|2020-09-04 07:50:00|2264.42|2264.42|2268.28|2268.28|2268.38|2268.38|2264.42|2264.42|0
1599206100000|2020-09-04 07:55:00|2268.43|2268.43|2269.27|2269.27|2270.3|2270.3|2268.43|2268.43|0
1599206400000|2020-09-04 08:00:00|2269.21|2269.21|2266.13|2266.13|2269.21|2269.21|2265.75|2265.75|0
1599206700000|2020-09-04 08:05:00|2266.22|2266.22|2267.92|2267.92|2268.21|2268.21|2265.33|2265.33|0
1599207000000|2020-09-04 08:10:00|2268.04|2268.04|2272.29|2272.29|2272.52|2272.52|2267.65|2267.65|0
1599207300000|2020-09-04 08:15:00|2272.16|2272.16|2276.2|2276.2|2276.26|2276.26|2271.95|2271.95|0
1599207600000|2020-09-04 08:20:00|2276.41|2276.41|2277.99|2277.99|2278.08|2278.08|2276.41|2276.41|0
1599207900000|2020-09-04 08:25:00|2278.04|2278.04|2275.21|2275.21|2278.04|2278.04|2274.31|2274.31|0
1599208200000|2020-09-04 08:30:00|2275.26|2275.26|2274.72|2274.72|2275.52|2275.52|2273.85|2273.85|0
1599208500000|2020-09-04 08:35:00|2274.89|2274.89|2277.47|2277.47|2277.51|2277.51|2274.89|2274.89|0
1599208800000|2020-09-04 08:40:00|2277.34|2277.34|2276.06|2276.06|2278.21|2278.21|2275.08|2275.08|0
1599209100000|2020-09-04 08:45:00|2276.11|2276.11|2276.31|2276.31|2276.78|2276.78|2275.1|2275.1|0
1599209400000|2020-09-04 08:50:00|2276.44|2276.44|2278.95|2278.95|2279.62|2279.62|2275.97|2275.97|0
1599209700000|2020-09-04 08:55:00|2278.98|2278.98|2273.62|2273.62|2279.17|2279.17|2273.62|2273.62|0
1599210000000|2020-09-04 09:00:00|2273.59|2273.59|2272.49|2272.49|2273.98|2273.98|2272.16|2272.16|0
1599210300000|2020-09-04 09:05:00|2272.57|2272.57|2273.64|2273.64|2274.68|2274.68|2272.47|2272.47|0
1599210600000|2020-09-04 09:10:00|2273.69|2273.69|2272.36|2272.36|2273.84|2273.84|2272.3|2272.3|0
1599210900000|2020-09-04 09:15:00|2272.26|2272.26|2273.25|2273.25|2273.97|2273.97|2272.26|2272.26|0
1599211200000|2020-09-04 09:20:00|2273.35|2273.35|2276.61|2276.61|2276.66|2276.66|2273.3|2273.3|0
1599211500000|2020-09-04 09:25:00|2276.02|2276.02|2275.37|2275.37|2276.9|2276.9|2275.37|2275.37|0
1599211800000|2020-09-04 09:30:00|2275.27|2275.27|2273.87|2273.87|2275.37|2275.37|2273.52|2273.52|0
1599212100000|2020-09-04 09:35:00|2274.04|2274.04|2276.48|2276.48|2276.71|2276.71|2273.68|2273.68|0
1599212400000|2020-09-04 09:40:00|2276.39|2276.39|2276.88|2276.88|2278.08|2278.08|2276.39|2276.39|0
1599212700000|2020-09-04 09:45:00|2276.92|2276.92|2279.31|2279.31|2279.77|2279.77|2276.57|2276.57|0
1599213000000|2020-09-04 09:50:00|2279.06|2279.06|2279.95|2279.95|2280.05|2280.05|2278.39|2278.39|0
1599213300000|2020-09-04 09:55:00|2279.86|2279.86|2279.14|2279.14|2280.36|2280.36|2278.55|2278.55|0
1599213600000|2020-09-04 10:00:00|2279.09|2279.09|2278.43|2278.43|2279.19|2279.19|2277.66|2277.66|0
1599213900000|2020-09-04 10:05:00|2278.39|2278.39|2276.47|2276.47|2278.76|2278.76|2276.47|2276.47|0
1599214200000|2020-09-04 10:10:00|2276.23|2276.23|2275.05|2275.05|2276.53|2276.53|2275.05|2275.05|0
1599214500000|2020-09-04 10:15:00|2274.95|2274.95|2274.31|2274.31|2275|2275|2271.58|2271.58|0
1599214800000|2020-09-04 10:20:00|2274.36|2274.36|2272.82|2272.82|2274.58|2274.58|2272.82|2272.82|0
1599215100000|2020-09-04 10:25:00|2272.69|2272.69|2271.66|2271.66|2273.09|2273.09|2271.62|2271.62|0
1599215400000|2020-09-04 10:30:00|2271.6|2271.6|2274.83|2274.83|2274.83|2274.83|2271.6|2271.6|0
1599215700000|2020-09-04 10:35:00|2274.94|2274.94|2276.24|2276.24|2276.24|2276.24|2274.94|2274.94|0
1599216000000|2020-09-04 10:40:00|2276.32|2276.32|2277.09|2277.09|2277.8|2277.8|2276.15|2276.15|0
1599216300000|2020-09-04 10:45:00|2277.05|2277.05|2277.13|2277.13|2277.71|2277.71|2276.83|2276.83|0
1599216600000|2020-09-04 10:50:00|2277.08|2277.08|2275.74|2275.74|2277.12|2277.12|2274.95|2274.95|0
1599216900000|2020-09-04 10:55:00|2275.57|2275.57|2273.29|2273.29|2275.61|2275.61|2273.12|2273.12|0
1599217200000|2020-09-04 11:00:00|2273.58|2273.58|2269.62|2269.62|2273.64|2273.64|2269.16|2269.16|0
1599217500000|2020-09-04 11:05:00|2269.72|2269.72|2268.32|2268.32|2270.2|2270.2|2268.32|2268.32|0
1599217800000|2020-09-04 11:10:00|2268.41|2268.41|2265.68|2265.68|2268.41|2268.41|2264.04|2264.04|0
1599218100000|2020-09-04 11:15:00|2265.56|2265.56|2263.86|2263.86|2265.82|2265.82|2263.57|2263.57|0
1599218400000|2020-09-04 11:20:00|2263.61|2263.61|2262.97|2262.97|2264.33|2264.33|2262.26|2262.26|0
1599218700000|2020-09-04 11:25:00|2263.07|2263.07|2262.7|2262.7|2264.41|2264.41|2262.58|2262.58|0
1599219000000|2020-09-04 11:30:00|2262.57|2262.57|2259.05|2259.05|2262.57|2262.57|2259.05|2259.05|0
1599219300000|2020-09-04 11:35:00|2259.13|2259.13|2258.51|2258.51|2260.01|2260.01|2258.46|2258.46|0
1599219600000|2020-09-04 11:40:00|2258.65|2258.65|2258.03|2258.03|2258.65|2258.65|2256.68|2256.68|0
1599219900000|2020-09-04 11:45:00|2258.16|2258.16|2256.55|2256.55|2258.16|2258.16|2256.23|2256.23|0
1599220200000|2020-09-04 11:50:00|2256.44|2256.44|2254.77|2254.77|2256.98|2256.98|2254.37|2254.37|0
1599220500000|2020-09-04 11:55:00|2254.69|2254.69|2253.59|2253.59|2254.98|2254.98|2253.16|2253.16|0
1599220800000|2020-09-04 12:00:00|2253.71|2253.71|2256.09|2256.09|2256.18|2256.18|2253.34|2253.34|0
1599221100000|2020-09-04 12:05:00|2255.84|2255.84|2256.28|2256.28|2258.97|2258.97|2255.8|2255.8|0
1599221400000|2020-09-04 12:10:00|2256.39|2256.39|2256.91|2256.91|2256.91|2256.91|2255.04|2255.04|0
1599221700000|2020-09-04 12:15:00|2257.05|2257.05|2259|2259|2259.29|2259.29|2257.04|2257.04|0
1599222000000|2020-09-04 12:20:00|2259.05|2259.05|2261.2|2261.2|2261.2|2261.2|2258.61|2258.61|0
1599222300000|2020-09-04 12:25:00|2261.44|2261.44|2261.13|2261.13|2261.44|2261.44|2260.37|2260.37|0
1599222600000|2020-09-04 12:30:00|2261.23|2261.23|2262.58|2262.58|2263.73|2263.73|2259.44|2259.44|0
1599222900000|2020-09-04 12:35:00|2262.53|2262.53|2262.66|2262.66|2263.44|2263.44|2261.46|2261.46|0
1599223200000|2020-09-04 12:40:00|2262.79|2262.79|2264.46|2264.46|2264.46|2264.46|2261.98|2261.98|0
1599223500000|2020-09-04 12:45:00|2264.21|2264.21|2266.81|2266.81|2266.81|2266.81|2263.83|2263.83|0
1599223800000|2020-09-04 12:50:00|2266.68|2266.68|2266.54|2266.54|2266.7|2266.7|2265.52|2265.52|0
1599224100000|2020-09-04 12:55:00|2266.64|2266.64|2264.98|2264.98|2267.29|2267.29|2264.98|2264.98|0
1599224400000|2020-09-04 13:00:00|2265.08|2265.08|2269.36|2269.36|2269.36|2269.36|2265.03|2265.03|0
1599224700000|2020-09-04 13:05:00|2269.31|2269.31|2269.78|2269.78|2270.43|2270.43|2268.58|2268.58|0
1599225000000|2020-09-04 13:10:00|2269.9|2269.9|2272.22|2272.22|2272.22|2272.22|2269|2269|0
1599225300000|2020-09-04 13:15:00|2272.26|2272.26|2272.28|2272.28|2272.42|2272.42|2271.38|2271.38|0
1599225600000|2020-09-04 13:20:00|2272.42|2272.42|2273.42|2273.42|2273.5|2273.5|2272.34|2272.34|0
1599225900000|2020-09-04 13:25:00|2273.48|2273.48|2269.05|2269.05|2273.58|2273.58|2269.05|2269.05|0
1599226200000|2020-09-04 13:30:00|2269.01|2269.01|2270.8|2270.8|2270.97|2270.97|2266.33|2266.33|0
1599226500000|2020-09-04 13:35:00|2270.68|2270.68|2265.96|2265.96|2271.47|2271.47|2265.96|2265.96|0
1599226800000|2020-09-04 13:40:00|2265.79|2265.79|2262.46|2262.46|2267.16|2267.16|2262.09|2262.09|0
1599227100000|2020-09-04 13:45:00|2262.18|2262.18|2255.34|2255.34|2262.4|2262.4|2254.89|2254.89|0
1599227400000|2020-09-04 13:50:00|2255.24|2255.24|2250.92|2250.92|2256.44|2256.44|2250.79|2250.79|0
1599227700000|2020-09-04 13:55:00|2251.02|2251.02|2250.31|2250.31|2251.02|2251.02|2249.53|2249.53|0
1599228000000|2020-09-04 14:00:00|2250.2|2250.2|2253.97|2253.97|2254.5|2254.5|2249.1|2249.1|0
1599228300000|2020-09-04 14:05:00|2254.01|2254.01|2252.46|2252.46|2254.01|2254.01|2250.91|2250.91|0
1599228600000|2020-09-04 14:10:00|2252.31|2252.31|2245.56|2245.56|2252.31|2252.31|2245.56|2245.56|0
1599228900000|2020-09-04 14:15:00|2245.44|2245.44|2237.37|2237.37|2245.92|2245.92|2237.37|2237.37|0
1599229200000|2020-09-04 14:20:00|2237.43|2237.43|2239.91|2239.91|2241.22|2241.22|2235.03|2235.03|0
1599229500000|2020-09-04 14:25:00|2240.04|2240.04|2233.13|2233.13|2240.31|2240.31|2233.13|2233.13|0
1599229800000|2020-09-04 14:30:00|2233.18|2233.18|2227.42|2227.42|2233.53|2233.53|2227.42|2227.42|0
1599230100000|2020-09-04 14:35:00|2227.46|2227.46|2221.62|2221.62|2227.95|2227.95|2216.75|2216.75|0
1599230400000|2020-09-04 14:40:00|2221.73|2221.73|2211.7|2211.7|2221.73|2221.73|2211.29|2211.29|0
1599230700000|2020-09-04 14:45:00|2211.83|2211.83|2222.61|2222.61|2222.61|2222.61|2211.83|2211.83|0
1599231000000|2020-09-04 14:50:00|2222.44|2222.44|2226.63|2226.63|2226.66|2226.66|2220|2220|0
1599231300000|2020-09-04 14:55:00|2226.74|2226.74|2229.64|2229.64|2231.6|2231.6|2226.6|2226.6|0
1599231600000|2020-09-04 15:00:00|2229.74|2229.74|2225.25|2225.25|2230.05|2230.05|2221.85|2221.85|0
1599231900000|2020-09-04 15:05:00|2225.34|2225.34|2215.72|2215.72|2225.43|2225.43|2215.11|2215.11|0
1599232200000|2020-09-04 15:10:00|2215.33|2215.33|2215.56|2215.56|2216.08|2216.08|2212.31|2212.31|0
1599232500000|2020-09-04 15:15:00|2215.52|2215.52|2218.49|2218.49|2218.49|2218.49|2215.02|2215.02|0
1599232800000|2020-09-04 15:20:00|2218.62|2218.62|2219.2|2219.2|2220.4|2220.4|2218.09|2218.09|0
1599233100000|2020-09-04 15:25:00|2219.32|2219.32|2217.33|2217.33|2219.32|2219.32|2214.55|2214.55|0
1599462900000|2020-09-07 07:15:00|2245.55|2245.55|2239.35|2239.35|2245.67|2245.67|2237.64|2237.64|0
1599463200000|2020-09-07 07:20:00|2239.41|2239.41|2245.49|2245.49|2246.72|2246.72|2239.41|2239.41|0
1599463500000|2020-09-07 07:25:00|2245.54|2245.54|2243.61|2243.61|2245.86|2245.86|2242.41|2242.41|0
1599463800000|2020-09-07 07:30:00|2243.71|2243.71|2243.03|2243.03|2252.05|2252.05|2243.03|2243.03|0
1599464100000|2020-09-07 07:35:00|2242.49|2242.49|2242.21|2242.21|2243.02|2243.02|2241.48|2241.48|0
1599464400000|2020-09-07 07:40:00|2242.47|2242.47|2243.29|2243.29|2243.92|2243.92|2242.47|2242.47|0
1599464700000|2020-09-07 07:45:00|2243.15|2243.15|2246.6|2246.6|2246.6|2246.6|2242.81|2242.81|0
1599465000000|2020-09-07 07:50:00|2246.41|2246.41|2248.32|2248.32|2248.83|2248.83|2244.99|2244.99|0
1599465300000|2020-09-07 07:55:00|2247.9|2247.9|2246.1|2246.1|2248.33|2248.33|2245.2|2245.2|0
1599465600000|2020-09-07 08:00:00|2246.4|2246.4|2251.92|2251.92|2252.37|2252.37|2246.4|2246.4|0
1599465900000|2020-09-07 08:05:00|2251.88|2251.88|2253.94|2253.94|2255.3|2255.3|2251.88|2251.88|0
1599466200000|2020-09-07 08:10:00|2253.73|2253.73|2252.76|2252.76|2253.78|2253.78|2252.76|2252.76|0
1599466500000|2020-09-07 08:15:00|2252.72|2252.72|2251.15|2251.15|2253.25|2253.25|2251.15|2251.15|0
1599466800000|2020-09-07 08:20:00|2251.1|2251.1|2256.05|2256.05|2256.05|2256.05|2251.1|2251.1|0
1599467100000|2020-09-07 08:25:00|2256.56|2256.56|2262.39|2262.39|2262.87|2262.87|2256.56|2256.56|0
1599467400000|2020-09-07 08:30:00|2262.6|2262.6|2263.79|2263.79|2263.79|2263.79|2261.71|2261.71|0
1599467700000|2020-09-07 08:35:00|2263.91|2263.91|2263.49|2263.49|2264.57|2264.57|2263.16|2263.16|0
1599468000000|2020-09-07 08:40:00|2263.57|2263.57|2260.89|2260.89|2264.16|2264.16|2260.89|2260.89|0
1599468300000|2020-09-07 08:45:00|2261.01|2261.01|2262.66|2262.66|2262.69|2262.69|2260.64|2260.64|0
1599468600000|2020-09-07 08:50:00|2262.68|2262.68|2261.76|2261.76|2262.89|2262.89|2261.51|2261.51|0
1599468900000|2020-09-07 08:55:00|2261.71|2261.71|2260|2260|2261.71|2261.71|2259.64|2259.64|0
1599469200000|2020-09-07 09:00:00|2259.97|2259.97|2258.15|2258.15|2260.66|2260.66|2258.09|2258.09|0
1599469500000|2020-09-07 09:05:00|2258.28|2258.28|2259.18|2259.18|2259.7|2259.7|2258.28|2258.28|0
1599469800000|2020-09-07 09:10:00|2259.28|2259.28|2259.95|2259.95|2260.78|2260.78|2259.28|2259.28|0
1599470100000|2020-09-07 09:15:00|2260|2260|2264|2264|2264.04|2264.04|2260|2260|0
1599470400000|2020-09-07 09:20:00|2263.94|2263.94|2260.45|2260.45|2263.94|2263.94|2259.79|2259.79|0
1599470700000|2020-09-07 09:25:00|2260.5|2260.5|2257.78|2257.78|2260.61|2260.61|2257.76|2257.76|0
1599471000000|2020-09-07 09:30:00|2257.63|2257.63|2257.87|2257.87|2258.34|2258.34|2257.34|2257.34|0
1599471300000|2020-09-07 09:35:00|2257.74|2257.74|2257.4|2257.4|2258.01|2258.01|2256.79|2256.79|0
1599471600000|2020-09-07 09:40:00|2257.44|2257.44|2257.5|2257.5|2258.26|2258.26|2255.81|2255.81|0
1599471900000|2020-09-07 09:45:00|2257.46|2257.46|2257.53|2257.53|2258.09|2258.09|2256.13|2256.13|0
1599472200000|2020-09-07 09:50:00|2257.55|2257.55|2260.1|2260.1|2260.27|2260.27|2257.55|2257.55|0
1599472500000|2020-09-07 09:55:00|2260.07|2260.07|2262|2262|2262|2262|2260.07|2260.07|0
1599472800000|2020-09-07 10:00:00|2261.71|2261.71|2260.74|2260.74|2261.94|2261.94|2260.62|2260.62|0
1599473100000|2020-09-07 10:05:00|2260.48|2260.48|2260.7|2260.7|2261.04|2261.04|2260.13|2260.13|0
1599473400000|2020-09-07 10:10:00|2260.23|2260.23|2261.43|2261.43|2261.53|2261.53|2260.14|2260.14|0
1599473700000|2020-09-07 10:15:00|2261.31|2261.31|2262.4|2262.4|2263.06|2263.06|2260.93|2260.93|0
1599474000000|2020-09-07 10:20:00|2261.93|2261.93|2263.05|2263.05|2263.69|2263.69|2261.84|2261.84|0
1599474300000|2020-09-07 10:25:00|2263.32|2263.32|2264.28|2264.28|2264.42|2264.42|2262.8|2262.8|0
1599474600000|2020-09-07 10:30:00|2264.39|2264.39|2266.96|2266.96|2267.01|2267.01|2264.39|2264.39|0
1599474900000|2020-09-07 10:35:00|2266.89|2266.89|2267.56|2267.56|2268.1|2268.1|2266.89|2266.89|0
1599475200000|2020-09-07 10:40:00|2267.35|2267.35|2267.06|2267.06|2267.71|2267.71|2266.95|2266.95|0
1599475500000|2020-09-07 10:45:00|2267.16|2267.16|2267.21|2267.21|2269.24|2269.24|2267.16|2267.16|0
1599475800000|2020-09-07 10:50:00|2267.29|2267.29|2264.19|2264.19|2267.57|2267.57|2264.02|2264.02|0
1599476100000|2020-09-07 10:55:00|2263.93|2263.93|2263.19|2263.19|2264.98|2264.98|2262.66|2262.66|0
1599476400000|2020-09-07 11:00:00|2263.15|2263.15|2263.96|2263.96|2264.21|2264.21|2261.73|2261.73|0
1599476700000|2020-09-07 11:05:00|2264.02|2264.02|2269.67|2269.67|2269.69|2269.69|2263.96|2263.96|0
1599477000000|2020-09-07 11:10:00|2269.8|2269.8|2270.22|2270.22|2270.74|2270.74|2269.39|2269.39|0
1599477300000|2020-09-07 11:15:00|2270.36|2270.36|2272.76|2272.76|2272.76|2272.76|2270.36|2270.36|0
1599477600000|2020-09-07 11:20:00|2272.89|2272.89|2272.32|2272.32|2273.14|2273.14|2272.19|2272.19|0
1599477900000|2020-09-07 11:25:00|2272.27|2272.27|2270.72|2270.72|2272.75|2272.75|2270.14|2270.14|0
1599478200000|2020-09-07 11:30:00|2270.38|2270.38|2270.94|2270.94|2271.03|2271.03|2270.36|2270.36|0
1599478500000|2020-09-07 11:35:00|2270.83|2270.83|2270.89|2270.89|2271.44|2271.44|2270.2|2270.2|0
1599478800000|2020-09-07 11:40:00|2270.83|2270.83|2272.06|2272.06|2272.06|2272.06|2270.71|2270.71|0
1599479100000|2020-09-07 11:45:00|2272.19|2272.19|2272.31|2272.31|2272.5|2272.5|2271.32|2271.32|0
1599479400000|2020-09-07 11:50:00|2272.4|2272.4|2272.13|2272.13|2272.74|2272.74|2270.68|2270.68|0
1599479700000|2020-09-07 11:55:00|2272.72|2272.72|2273.39|2273.39|2273.39|2273.39|2272.44|2272.44|0
1599480000000|2020-09-07 12:00:00|2273.5|2273.5|2275.08|2275.08|2275.45|2275.45|2273.36|2273.36|0
1599480300000|2020-09-07 12:05:00|2275.12|2275.12|2275.43|2275.43|2276.08|2276.08|2275.12|2275.12|0
1599480600000|2020-09-07 12:10:00|2275.54|2275.54|2275.43|2275.43|2275.84|2275.84|2275.16|2275.16|0
1599480900000|2020-09-07 12:15:00|2275.47|2275.47|2275.23|2275.23|2276.99|2276.99|2275.18|2275.18|0
1599481200000|2020-09-07 12:20:00|2275.11|2275.11|2276.21|2276.21|2276.53|2276.53|2275.11|2275.11|0
1599481500000|2020-09-07 12:25:00|2276.16|2276.16|2273.89|2273.89|2276.21|2276.21|2273.47|2273.47|0
1599481800000|2020-09-07 12:30:00|2273.85|2273.85|2274.24|2274.24|2274.85|2274.85|2273.68|2273.68|0
1599482100000|2020-09-07 12:35:00|2274.12|2274.12|2274.51|2274.51|2274.63|2274.63|2273.64|2273.64|0
1599482400000|2020-09-07 12:40:00|2274.72|2274.72|2274.88|2274.88|2275.42|2275.42|2274.58|2274.58|0
1599482700000|2020-09-07 12:45:00|2274.84|2274.84|2274.6|2274.6|2275.31|2275.31|2273.96|2273.96|0
1599483000000|2020-09-07 12:50:00|2274.68|2274.68|2274.21|2274.21|2275.37|2275.37|2272.98|2272.98|0
1599483300000|2020-09-07 12:55:00|2274.16|2274.16|2278.75|2278.75|2278.88|2278.88|2274.16|2274.16|0
1599483600000|2020-09-07 13:00:00|2278.53|2278.53|2278.02|2278.02|2278.74|2278.74|2276.74|2276.74|0
1599483900000|2020-09-07 13:05:00|2277.83|2277.83|2277.34|2277.34|2278.6|2278.6|2277.34|2277.34|0
1599484200000|2020-09-07 13:10:00|2277.46|2277.46|2278.09|2278.09|2278.13|2278.13|2275.35|2275.35|0
1599484500000|2020-09-07 13:15:00|2278.13|2278.13|2276.69|2276.69|2278.61|2278.61|2276.31|2276.31|0
1599484800000|2020-09-07 13:20:00|2276.44|2276.44|2274.75|2274.75|2276.44|2276.44|2274.75|2274.75|0
1599485100000|2020-09-07 13:25:00|2274.99|2274.99|2276.29|2276.29|2276.29|2276.29|2273.62|2273.62|0
1599485400000|2020-09-07 13:30:00|2276.46|2276.46|2274.18|2274.18|2278.53|2278.53|2274.18|2274.18|0
1599485700000|2020-09-07 13:35:00|2274.28|2274.28|2275.14|2275.14|2275.31|2275.31|2274.27|2274.27|0
1599486000000|2020-09-07 13:40:00|2275.06|2275.06|2277.61|2277.61|2277.92|2277.92|2275.06|2275.06|0
1599486300000|2020-09-07 13:45:00|2277.69|2277.69|2280.66|2280.66|2280.91|2280.91|2277.45|2277.45|0
1599486600000|2020-09-07 13:50:00|2280.91|2280.91|2279.57|2279.57|2280.91|2280.91|2279.05|2279.05|0
1599486900000|2020-09-07 13:55:00|2279.66|2279.66|2273.86|2273.86|2279.85|2279.85|2273.86|2273.86|0
1599487200000|2020-09-07 14:00:00|2273.77|2273.77|2276.21|2276.21|2276.44|2276.44|2273.72|2273.72|0
1599487500000|2020-09-07 14:05:00|2276.11|2276.11|2277.2|2277.2|2277.57|2277.57|2276.11|2276.11|0
1599487800000|2020-09-07 14:10:00|2277.28|2277.28|2276.42|2276.42|2278.71|2278.71|2276.37|2276.37|0
1599488100000|2020-09-07 14:15:00|2276.31|2276.31|2275.01|2275.01|2276.31|2276.31|2274.29|2274.29|0
1599488400000|2020-09-07 14:20:00|2275.05|2275.05|2271.76|2271.76|2275.05|2275.05|2271.61|2271.61|0
1599488700000|2020-09-07 14:25:00|2271.7|2271.7|2274.11|2274.11|2275.3|2275.3|2271.7|2271.7|0
1599489000000|2020-09-07 14:30:00|2274.06|2274.06|2274.87|2274.87|2275.12|2275.12|2273.56|2273.56|0
1599489300000|2020-09-07 14:35:00|2274.74|2274.74|2271.62|2271.62|2275.02|2275.02|2271.36|2271.36|0
1599489600000|2020-09-07 14:40:00|2271.49|2271.49|2269.36|2269.36|2271.57|2271.57|2269.02|2269.02|0
1599489900000|2020-09-07 14:45:00|2269.42|2269.42|2266.8|2266.8|2270.14|2270.14|2266.71|2266.71|0
1599490200000|2020-09-07 14:50:00|2266.84|2266.84|2267.61|2267.61|2268.11|2268.11|2266.67|2266.67|0
1599490500000|2020-09-07 14:55:00|2267.7|2267.7|2267.98|2267.98|2268.49|2268.49|2267.63|2267.63|0
1599490800000|2020-09-07 15:00:00|2268.03|2268.03|2267.53|2267.53|2269.61|2269.61|2267.36|2267.36|0
1599491100000|2020-09-07 15:05:00|2267.47|2267.47|2266.3|2266.3|2267.53|2267.53|2266.17|2266.17|0
1599491400000|2020-09-07 15:10:00|2266.07|2266.07|2267.76|2267.76|2267.92|2267.92|2266.07|2266.07|0
1599491700000|2020-09-07 15:15:00|2267.88|2267.88|2270.89|2270.89|2271.13|2271.13|2267.68|2267.68|0
1599492000000|2020-09-07 15:20:00|2270.84|2270.84|2272.07|2272.07|2272.42|2272.42|2270.75|2270.75|0
1599492300000|2020-09-07 15:25:00|2272.15|2272.15|2270.56|2270.56|2273|2273|2270.36|2270.36|0
1599549300000|2020-09-08 07:15:00|2287.1|2287.1|2285.84|2285.84|2288.15|2288.15|2284.72|2284.72|0
1599549600000|2020-09-08 07:20:00|2285.72|2285.72|2280.22|2280.22|2286.38|2286.38|2278.44|2278.44|0
1599549900000|2020-09-08 07:25:00|2280.73|2280.73|2289.03|2289.03|2290.51|2290.51|2280.73|2280.73|0
1599550200000|2020-09-08 07:30:00|2289.2|2289.2|2290.31|2290.31|2292.25|2292.25|2287.42|2287.42|0
1599550500000|2020-09-08 07:35:00|2289.76|2289.76|2280.89|2280.89|2289.76|2289.76|2280.35|2280.35|0
1599550800000|2020-09-08 07:40:00|2281.02|2281.02|2275.15|2275.15|2281.26|2281.26|2275.15|2275.15|0
1599551100000|2020-09-08 07:45:00|2275.1|2275.1|2279.15|2279.15|2279.15|2279.15|2275.1|2275.1|0
1599551400000|2020-09-08 07:50:00|2279.5|2279.5|2281.63|2281.63|2281.76|2281.76|2278.79|2278.79|0
1599551700000|2020-09-08 07:55:00|2281.32|2281.32|2280.18|2280.18|2281.54|2281.54|2278.86|2278.86|0
1599552000000|2020-09-08 08:00:00|2280.31|2280.31|2277.93|2277.93|2281.36|2281.36|2277.37|2277.37|0
1599552300000|2020-09-08 08:05:00|2278.04|2278.04|2279.31|2279.31|2279.31|2279.31|2277|2277|0
1599552600000|2020-09-08 08:10:00|2279.52|2279.52|2273.96|2273.96|2279.52|2279.52|2273.78|2273.78|0
1599552900000|2020-09-08 08:15:00|2273.85|2273.85|2267.13|2267.13|2274.35|2274.35|2266.9|2266.9|0
1599553200000|2020-09-08 08:20:00|2267.08|2267.08|2265.88|2265.88|2267.08|2267.08|2265.29|2265.29|0
1599553500000|2020-09-08 08:25:00|2265.75|2265.75|2266.96|2266.96|2268.18|2268.18|2265.09|2265.09|0
1599553800000|2020-09-08 08:30:00|2266.88|2266.88|2263.17|2263.17|2267.88|2267.88|2262.92|2262.92|0
1599554100000|2020-09-08 08:35:00|2263.36|2263.36|2263.26|2263.26|2263.88|2263.88|2262.72|2262.72|0
1599554400000|2020-09-08 08:40:00|2263.32|2263.32|2261.22|2261.22|2263.63|2263.63|2261.22|2261.22|0
1599554700000|2020-09-08 08:45:00|2261.03|2261.03|2257.57|2257.57|2261.03|2261.03|2257.53|2257.53|0
1599555000000|2020-09-08 08:50:00|2257.67|2257.67|2258.66|2258.66|2258.93|2258.93|2256.29|2256.29|0
1599555300000|2020-09-08 08:55:00|2258.77|2258.77|2261.13|2261.13|2261.8|2261.8|2258.77|2258.77|0
1599555600000|2020-09-08 09:00:00|2261.05|2261.05|2262.5|2262.5|2262.9|2262.9|2260.04|2260.04|0
1599555900000|2020-09-08 09:05:00|2262.59|2262.59|2261.21|2261.21|2262.59|2262.59|2260.58|2260.58|0
1599556200000|2020-09-08 09:10:00|2261.46|2261.46|2261.67|2261.67|2262.02|2262.02|2260.69|2260.69|0
1599556500000|2020-09-08 09:15:00|2261.56|2261.56|2258.48|2258.48|2261.56|2261.56|2257.92|2257.92|0
1599556800000|2020-09-08 09:20:00|2258.38|2258.38|2257.18|2257.18|2258.44|2258.44|2256.46|2256.46|0
1599557100000|2020-09-08 09:25:00|2257.26|2257.26|2256.59|2256.59|2257.91|2257.91|2255.36|2255.36|0
1599557400000|2020-09-08 09:30:00|2256.47|2256.47|2252.19|2252.19|2256.56|2256.56|2252.06|2252.06|0
1599557700000|2020-09-08 09:35:00|2252.25|2252.25|2251.54|2251.54|2252.5|2252.5|2250.6|2250.6|0
1599558000000|2020-09-08 09:40:00|2251.45|2251.45|2245.63|2245.63|2251.9|2251.9|2245.63|2245.63|0
1599558300000|2020-09-08 09:45:00|2245.32|2245.32|2247.13|2247.13|2247.35|2247.35|2244.21|2244.21|0
1599558600000|2020-09-08 09:50:00|2247.18|2247.18|2247.16|2247.16|2248.71|2248.71|2246.92|2246.92|0
1599558900000|2020-09-08 09:55:00|2247.12|2247.12|2246.63|2246.63|2247.45|2247.45|2246.33|2246.33|0
1599559200000|2020-09-08 10:00:00|2246.54|2246.54|2247|2247|2247.38|2247.38|2245.86|2245.86|0
1599559500000|2020-09-08 10:05:00|2246.89|2246.89|2247.87|2247.87|2247.87|2247.87|2246.74|2246.74|0
1599559800000|2020-09-08 10:10:00|2247.78|2247.78|2247.69|2247.69|2248|2248|2247.08|2247.08|0
1599560100000|2020-09-08 10:15:00|2247.81|2247.81|2250.54|2250.54|2250.83|2250.83|2246.91|2246.91|0
1599560400000|2020-09-08 10:20:00|2250.5|2250.5|2250.37|2250.37|2251.5|2251.5|2250.01|2250.01|0
1599560700000|2020-09-08 10:25:00|2250.31|2250.31|2248.48|2248.48|2250.31|2250.31|2248.48|2248.48|0
1599561000000|2020-09-08 10:30:00|2248.61|2248.61|2248.26|2248.26|2249.71|2249.71|2248.23|2248.23|0
1599561300000|2020-09-08 10:35:00|2248.4|2248.4|2247.74|2247.74|2248.41|2248.41|2247.62|2247.62|0
1599561600000|2020-09-08 10:40:00|2247.79|2247.79|2247.21|2247.21|2247.91|2247.91|2246.53|2246.53|0
1599561900000|2020-09-08 10:45:00|2247.17|2247.17|2246.27|2246.27|2247.46|2247.46|2246.1|2246.1|0
1599562200000|2020-09-08 10:50:00|2246.31|2246.31|2246.72|2246.72|2247.79|2247.79|2245.85|2245.85|0
1599562500000|2020-09-08 10:55:00|2246.83|2246.83|2246.38|2246.38|2247.23|2247.23|2246.28|2246.28|0
1599562800000|2020-09-08 11:00:00|2246.3|2246.3|2248.56|2248.56|2248.7|2248.7|2244.27|2244.27|0
1599563100000|2020-09-08 11:05:00|2248.77|2248.77|2249.86|2249.86|2250.84|2250.84|2248.77|2248.77|0
1599563400000|2020-09-08 11:10:00|2249.98|2249.98|2250.12|2250.12|2250.54|2250.54|2249.09|2249.09|0
1599563700000|2020-09-08 11:15:00|2250.04|2250.04|2248.06|2248.06|2250.04|2250.04|2247.49|2247.49|0
1599564000000|2020-09-08 11:20:00|2248.11|2248.11|2248.07|2248.07|2248.49|2248.49|2247.92|2247.92|0
1599564300000|2020-09-08 11:25:00|2247.96|2247.96|2249.62|2249.62|2249.62|2249.62|2247.83|2247.83|0
1599564600000|2020-09-08 11:30:00|2249.51|2249.51|2247.75|2247.75|2250.76|2250.76|2247.75|2247.75|0
1599564900000|2020-09-08 11:35:00|2247.67|2247.67|2244.14|2244.14|2247.67|2247.67|2243.72|2243.72|0
1599565200000|2020-09-08 11:40:00|2244.02|2244.02|2242.59|2242.59|2244.02|2244.02|2242.59|2242.59|0
1599565500000|2020-09-08 11:45:00|2242.48|2242.48|2240.43|2240.43|2242.48|2242.48|2240.43|2240.43|0
1599565800000|2020-09-08 11:50:00|2240.53|2240.53|2243.31|2243.31|2243.31|2243.31|2240.06|2240.06|0
1599566100000|2020-09-08 11:55:00|2243.52|2243.52|2246.54|2246.54|2246.61|2246.61|2243.46|2243.46|0
1599566400000|2020-09-08 12:00:00|2246.68|2246.68|2245.69|2245.69|2246.79|2246.79|2244.85|2244.85|0
1599566700000|2020-09-08 12:05:00|2245.52|2245.52|2244.79|2244.79|2246.37|2246.37|2244.79|2244.79|0
1599567000000|2020-09-08 12:10:00|2244.59|2244.59|2238.79|2238.79|2244.59|2244.59|2238.55|2238.55|0
1599567300000|2020-09-08 12:15:00|2238.88|2238.88|2238.69|2238.69|2240.38|2240.38|2238.53|2238.53|0
1599567600000|2020-09-08 12:20:00|2238.74|2238.74|2236.75|2236.75|2238.94|2238.94|2236.44|2236.44|0
1599567900000|2020-09-08 12:25:00|2236.62|2236.62|2233.53|2233.53|2236.62|2236.62|2233.53|2233.53|0
1599568200000|2020-09-08 12:30:00|2233.42|2233.42|2234.54|2234.54|2235.24|2235.24|2233.01|2233.01|0
1599568500000|2020-09-08 12:35:00|2234.4|2234.4|2231.63|2231.63|2234.44|2234.44|2231.27|2231.27|0
1599568800000|2020-09-08 12:40:00|2231.52|2231.52|2233.42|2233.42|2233.62|2233.62|2230.6|2230.6|0
1599569100000|2020-09-08 12:45:00|2233.54|2233.54|2234.56|2234.56|2234.85|2234.85|2233.54|2233.54|0
1599569400000|2020-09-08 12:50:00|2234.6|2234.6|2238.03|2238.03|2238.9|2238.9|2234.48|2234.48|0
1599569700000|2020-09-08 12:55:00|2238.13|2238.13|2238.67|2238.67|2239.75|2239.75|2238.13|2238.13|0
1599570000000|2020-09-08 13:00:00|2238.56|2238.56|2236.49|2236.49|2239.4|2239.4|2236.49|2236.49|0
1599570300000|2020-09-08 13:05:00|2236.36|2236.36|2238.73|2238.73|2239.07|2239.07|2236.36|2236.36|0
1599570600000|2020-09-08 13:10:00|2238.69|2238.69|2236.36|2236.36|2238.93|2238.93|2236.36|2236.36|0
1599570900000|2020-09-08 13:15:00|2236.27|2236.27|2238.32|2238.32|2238.48|2238.48|2235.82|2235.82|0
1599571200000|2020-09-08 13:20:00|2238.6|2238.6|2239.79|2239.79|2239.97|2239.97|2238.6|2238.6|0
1599571500000|2020-09-08 13:25:00|2239.75|2239.75|2237.26|2237.26|2240.68|2240.68|2236.94|2236.94|0
1599571800000|2020-09-08 13:30:00|2237.32|2237.32|2238.21|2238.21|2238.49|2238.49|2232.97|2232.97|0
1599572100000|2020-09-08 13:35:00|2238.26|2238.26|2239.24|2239.24|2239.87|2239.87|2236.79|2236.79|0
1599572400000|2020-09-08 13:40:00|2239.2|2239.2|2236.75|2236.75|2239.2|2239.2|2236.03|2236.03|0
1599572700000|2020-09-08 13:45:00|2236.7|2236.7|2240.08|2240.08|2242.28|2242.28|2235.07|2235.07|0
1599573000000|2020-09-08 13:50:00|2239.96|2239.96|2245.95|2245.95|2246.48|2246.48|2239.41|2239.41|0
1599573300000|2020-09-08 13:55:00|2245.9|2245.9|2250.38|2250.38|2251.39|2251.39|2245.48|2245.48|0
1599573600000|2020-09-08 14:00:00|2250.6|2250.6|2247.41|2247.41|2250.6|2250.6|2246.32|2246.32|0
1599573900000|2020-09-08 14:05:00|2247.49|2247.49|2250.89|2250.89|2250.89|2250.89|2245.82|2245.82|0
1599574200000|2020-09-08 14:10:00|2251.03|2251.03|2257.32|2257.32|2257.32|2257.32|2250.99|2250.99|0
1599574500000|2020-09-08 14:15:00|2257.23|2257.23|2256.88|2256.88|2258.28|2258.28|2254.99|2254.99|0
1599574800000|2020-09-08 14:20:00|2256.84|2256.84|2261.54|2261.54|2261.67|2261.67|2254.62|2254.62|0
1599575100000|2020-09-08 14:25:00|2261.75|2261.75|2265.59|2265.59|2265.59|2265.59|2261.53|2261.53|0
1599575400000|2020-09-08 14:30:00|2265.46|2265.46|2266.32|2266.32|2268.62|2268.62|2265.3|2265.3|0
1599575700000|2020-09-08 14:35:00|2266.46|2266.46|2270.64|2270.64|2270.64|2270.64|2266.46|2266.46|0
1599576000000|2020-09-08 14:40:00|2270.68|2270.68|2267.52|2267.52|2271.3|2271.3|2264.96|2264.96|0
1599576300000|2020-09-08 14:45:00|2267.62|2267.62|2263.7|2263.7|2267.62|2267.62|2263.65|2263.65|0
1599576600000|2020-09-08 14:50:00|2263.62|2263.62|2267.99|2267.99|2269.44|2269.44|2263.13|2263.13|0
1599576900000|2020-09-08 14:55:00|2267.87|2267.87|2271.08|2271.08|2271.57|2271.57|2267.01|2267.01|0
1599577200000|2020-09-08 15:00:00|2271.14|2271.14|2279.09|2279.09|2279.43|2279.43|2269.34|2269.34|0
1599577500000|2020-09-08 15:05:00|2279.04|2279.04|2279.39|2279.39|2279.64|2279.64|2276.73|2276.73|0
1599577800000|2020-09-08 15:10:00|2279.43|2279.43|2281.1|2281.1|2281.2|2281.2|2279.01|2279.01|0
1599578100000|2020-09-08 15:15:00|2280.99|2280.99|2281.43|2281.43|2282.78|2282.78|2280.99|2280.99|0
1599578400000|2020-09-08 15:20:00|2281.39|2281.39|2280.54|2280.54|2281.52|2281.52|2279.33|2279.33|0
1599578700000|2020-09-08 15:25:00|2280.62|2280.62|2282.38|2282.38|2283.92|2283.92|2280.36|2280.36|0
1599635700000|2020-09-09 07:15:00|2286.51|2286.51|2275.8|2275.8|2286.69|2286.69|2275.8|2275.8|0
1599636000000|2020-09-09 07:20:00|2275.97|2275.97|2281.45|2281.45|2282.57|2282.57|2274.05|2274.05|0
1599636300000|2020-09-09 07:25:00|2281.66|2281.66|2280.4|2280.4|2281.66|2281.66|2277.72|2277.72|0
1599636600000|2020-09-09 07:30:00|2280.53|2280.53|2287.22|2287.22|2288.96|2288.96|2280.37|2280.37|0
1599636900000|2020-09-09 07:35:00|2287.58|2287.58|2284.21|2284.21|2287.8|2287.8|2282.68|2282.68|0
1599637200000|2020-09-09 07:40:00|2284.34|2284.34|2284.9|2284.9|2288.5|2288.5|2284.17|2284.17|0
1599637500000|2020-09-09 07:45:00|2284.85|2284.85|2283.43|2283.43|2285.61|2285.61|2282.26|2282.26|0
1599637800000|2020-09-09 07:50:00|2283.26|2283.26|2280.33|2280.33|2285.38|2285.38|2280.33|2280.33|0
1599638100000|2020-09-09 07:55:00|2280.44|2280.44|2278.82|2278.82|2280.7|2280.7|2277.58|2277.58|0
1599638400000|2020-09-09 08:00:00|2279.33|2279.33|2285.82|2285.82|2285.82|2285.82|2278.76|2278.76|0
1599638700000|2020-09-09 08:05:00|2285.65|2285.65|2287.92|2287.92|2288.46|2288.46|2285.61|2285.61|0
1599639000000|2020-09-09 08:10:00|2288|2288|2287.12|2287.12|2288.94|2288.94|2286.78|2286.78|0
1599639300000|2020-09-09 08:15:00|2287.22|2287.22|2285.17|2285.17|2288.67|2288.67|2284.73|2284.73|0
1599639600000|2020-09-09 08:20:00|2285.1|2285.1|2283.61|2283.61|2286.87|2286.87|2283.61|2283.61|0
1599639900000|2020-09-09 08:25:00|2283.57|2283.57|2284.13|2284.13|2284.57|2284.57|2282.96|2282.96|0
1599640200000|2020-09-09 08:30:00|2284.3|2284.3|2280.91|2280.91|2286|2286|2280.51|2280.51|0
1599640500000|2020-09-09 08:35:00|2281.06|2281.06|2279.5|2279.5|2281.18|2281.18|2279.08|2279.08|0
1599640800000|2020-09-09 08:40:00|2279.35|2279.35|2272.47|2272.47|2279.35|2279.35|2272.37|2272.37|0
1599641100000|2020-09-09 08:45:00|2272.34|2272.34|2273.36|2273.36|2273.48|2273.48|2271.9|2271.9|0
1599641400000|2020-09-09 08:50:00|2273.46|2273.46|2271.76|2271.76|2273.56|2273.56|2271.17|2271.17|0
1599641700000|2020-09-09 08:55:00|2271.68|2271.68|2270.7|2270.7|2272.85|2272.85|2270.38|2270.38|0
1599642000000|2020-09-09 09:00:00|2270.62|2270.62|2270.39|2270.39|2271.66|2271.66|2269.79|2269.79|0
1599642300000|2020-09-09 09:05:00|2270.35|2270.35|2274.55|2274.55|2274.75|2274.75|2270.35|2270.35|0
1599642600000|2020-09-09 09:10:00|2274.43|2274.43|2276.58|2276.58|2276.98|2276.98|2274.11|2274.11|0
1599642900000|2020-09-09 09:15:00|2276.83|2276.83|2276.58|2276.58|2277.87|2277.87|2276.44|2276.44|0
1599643200000|2020-09-09 09:20:00|2276.52|2276.52|2273.87|2273.87|2276.72|2276.72|2273.74|2273.74|0
1599643500000|2020-09-09 09:25:00|2273.66|2273.66|2274.58|2274.58|2275.05|2275.05|2273.33|2273.33|0
1599643800000|2020-09-09 09:30:00|2274.54|2274.54|2272.5|2272.5|2275.15|2275.15|2272.35|2272.35|0
1599644100000|2020-09-09 09:35:00|2272.29|2272.29|2273.24|2273.24|2273.24|2273.24|2271.82|2271.82|0
1599644400000|2020-09-09 09:40:00|2273.07|2273.07|2270.5|2270.5|2273.28|2273.28|2270.16|2270.16|0
1599644700000|2020-09-09 09:45:00|2270.45|2270.45|2271.26|2271.26|2273.08|2273.08|2270.45|2270.45|0
1599645000000|2020-09-09 09:50:00|2271.2|2271.2|2268.82|2268.82|2271.2|2271.2|2268.42|2268.42|0
1599645300000|2020-09-09 09:55:00|2268.86|2268.86|2271.93|2271.93|2272.68|2272.68|2268.86|2268.86|0
1599645600000|2020-09-09 10:00:00|2271.99|2271.99|2268.81|2268.81|2272.34|2272.34|2268.81|2268.81|0
1599645900000|2020-09-09 10:05:00|2268.67|2268.67|2269.59|2269.59|2269.59|2269.59|2266.88|2266.88|0
1599646200000|2020-09-09 10:10:00|2269.51|2269.51|2269.28|2269.28|2270.22|2270.22|2269.28|2269.28|0
1599646500000|2020-09-09 10:15:00|2269.17|2269.17|2269.43|2269.43|2269.85|2269.85|2268.35|2268.35|0
1599646800000|2020-09-09 10:20:00|2268.85|2268.85|2267.48|2267.48|2268.9|2268.9|2266.86|2266.86|0
1599647100000|2020-09-09 10:25:00|2267.61|2267.61|2267.89|2267.89|2268.36|2268.36|2266.96|2266.96|0
1599647400000|2020-09-09 10:30:00|2268.02|2268.02|2269.69|2269.69|2269.84|2269.84|2268.02|2268.02|0
1599647700000|2020-09-09 10:35:00|2269.56|2269.56|2269.48|2269.48|2269.56|2269.56|2268.43|2268.43|0
1599648000000|2020-09-09 10:40:00|2269.35|2269.35|2268.82|2268.82|2269.35|2269.35|2268.23|2268.23|0
1599648300000|2020-09-09 10:45:00|2268.71|2268.71|2269.32|2269.32|2269.85|2269.85|2268.71|2268.71|0
1599648600000|2020-09-09 10:50:00|2269.43|2269.43|2268.19|2268.19|2269.43|2269.43|2267.7|2267.7|0
1599648900000|2020-09-09 10:55:00|2268.32|2268.32|2270.72|2270.72|2270.83|2270.83|2268.28|2268.28|0
1599649200000|2020-09-09 11:00:00|2270.8|2270.8|2269.18|2269.18|2271.24|2271.24|2269.18|2269.18|0
1599649500000|2020-09-09 11:05:00|2269.15|2269.15|2266.23|2266.23|2269.18|2269.18|2265.08|2265.08|0
1599649800000|2020-09-09 11:10:00|2266.1|2266.1|2264.89|2264.89|2266.22|2266.22|2264.77|2264.77|0
1599650100000|2020-09-09 11:15:00|2264.79|2264.79|2265.62|2265.62|2265.92|2265.92|2264.78|2264.78|0
1599650400000|2020-09-09 11:20:00|2265.67|2265.67|2264.75|2264.75|2266.66|2266.66|2264.73|2264.73|0
1599650700000|2020-09-09 11:25:00|2264.7|2264.7|2266.14|2266.14|2266.14|2266.14|2263.97|2263.97|0
1599651000000|2020-09-09 11:30:00|2266.25|2266.25|2265.48|2265.48|2266.79|2266.79|2265.15|2265.15|0
1599651300000|2020-09-09 11:35:00|2265.43|2265.43|2266.48|2266.48|2266.9|2266.9|2265.43|2265.43|0
1599651600000|2020-09-09 11:40:00|2266.23|2266.23|2265.35|2265.35|2266.23|2266.23|2264.27|2264.27|0
1599651900000|2020-09-09 11:45:00|2265.4|2265.4|2264.71|2264.71|2266.2|2266.2|2264.71|2264.71|0
1599652200000|2020-09-09 11:50:00|2264.82|2264.82|2265.34|2265.34|2265.86|2265.86|2264.82|2264.82|0
1599652500000|2020-09-09 11:55:00|2265.4|2265.4|2264.5|2264.5|2265.58|2265.58|2264.44|2264.44|0
1599652800000|2020-09-09 12:00:00|2264.4|2264.4|2264.75|2264.75|2265.65|2265.65|2263.92|2263.92|0
1599653100000|2020-09-09 12:05:00|2264.24|2264.24|2264.12|2264.12|2264.26|2264.26|2262.88|2262.88|0
1599653400000|2020-09-09 12:10:00|2264.25|2264.25|2266.6|2266.6|2266.74|2266.74|2264.25|2264.25|0
1599653700000|2020-09-09 12:15:00|2266.51|2266.51|2265.91|2265.91|2267.17|2267.17|2265.36|2265.36|0
1599654000000|2020-09-09 12:20:00|2265.77|2265.77|2266.83|2266.83|2266.83|2266.83|2265.38|2265.38|0
1599654300000|2020-09-09 12:25:00|2267.14|2267.14|2269.86|2269.86|2270.06|2270.06|2267.06|2267.06|0
1599654600000|2020-09-09 12:30:00|2269.94|2269.94|2269.29|2269.29|2270.34|2270.34|2268.57|2268.57|0
1599654900000|2020-09-09 12:35:00|2269.33|2269.33|2271.54|2271.54|2271.54|2271.54|2269.27|2269.27|0
1599655200000|2020-09-09 12:40:00|2271.5|2271.5|2271.61|2271.61|2271.61|2271.61|2270.59|2270.59|0
1599655500000|2020-09-09 12:45:00|2271.59|2271.59|2271.35|2271.35|2272.77|2272.77|2271.35|2271.35|0
1599655800000|2020-09-09 12:50:00|2271.26|2271.26|2271.64|2271.64|2271.64|2271.64|2269.87|2269.87|0
1599656100000|2020-09-09 12:55:00|2271.58|2271.58|2272.74|2272.74|2272.94|2272.94|2271.45|2271.45|0
1599656400000|2020-09-09 13:00:00|2272.69|2272.69|2275.91|2275.91|2276.26|2276.26|2272.59|2272.59|0
1599656700000|2020-09-09 13:05:00|2276.02|2276.02|2278.61|2278.61|2278.96|2278.96|2276.02|2276.02|0
1599657000000|2020-09-09 13:10:00|2278.85|2278.85|2281.3|2281.3|2281.35|2281.35|2278.61|2278.61|0
1599657300000|2020-09-09 13:15:00|2281.33|2281.33|2282.89|2282.89|2284.53|2284.53|2281.33|2281.33|0
1599657600000|2020-09-09 13:20:00|2282.94|2282.94|2286.31|2286.31|2286.52|2286.52|2282.75|2282.75|0
1599657900000|2020-09-09 13:25:00|2286.27|2286.27|2285.22|2285.22|2287.14|2287.14|2285.19|2285.19|0
1599658200000|2020-09-09 13:30:00|2285.16|2285.16|2281.91|2281.91|2285.41|2285.41|2281.54|2281.54|0
1599658500000|2020-09-09 13:35:00|2281.85|2281.85|2283.55|2283.55|2284.94|2284.94|2281.68|2281.68|0
1599658800000|2020-09-09 13:40:00|2283.53|2283.53|2282.52|2282.52|2283.53|2283.53|2281.61|2281.61|0
1599659100000|2020-09-09 13:45:00|2282.61|2282.61|2280.62|2280.62|2282.8|2282.8|2280.04|2280.04|0
1599659400000|2020-09-09 13:50:00|2280.74|2280.74|2283.05|2283.05|2283.17|2283.17|2279.94|2279.94|0
1599659700000|2020-09-09 13:55:00|2282.92|2282.92|2284.76|2284.76|2284.76|2284.76|2282.17|2282.17|0
1599660000000|2020-09-09 14:00:00|2284.9|2284.9|2285.2|2285.2|2285.96|2285.96|2284.15|2284.15|0
1599660300000|2020-09-09 14:05:00|2285.15|2285.15|2281.18|2281.18|2285.15|2285.15|2280.98|2280.98|0
1599660600000|2020-09-09 14:10:00|2281.27|2281.27|2283.83|2283.83|2284.22|2284.22|2281.27|2281.27|0
1599660900000|2020-09-09 14:15:00|2283.79|2283.79|2285.1|2285.1|2286.73|2286.73|2283.79|2283.79|0
1599661200000|2020-09-09 14:20:00|2284.97|2284.97|2286.29|2286.29|2286.66|2286.66|2283.92|2283.92|0
1599661500000|2020-09-09 14:25:00|2286.24|2286.24|2287.89|2287.89|2289.15|2289.15|2286.24|2286.24|0
1599661800000|2020-09-09 14:30:00|2287.85|2287.85|2287.49|2287.49|2288.84|2288.84|2287.49|2287.49|0
1599662100000|2020-09-09 14:35:00|2287.79|2287.79|2288.7|2288.7|2289.58|2289.58|2287.7|2287.7|0
1599662400000|2020-09-09 14:40:00|2288.79|2288.79|2288.43|2288.43|2291.85|2291.85|2288.32|2288.32|0
1599662700000|2020-09-09 14:45:00|2288.56|2288.56|2287.11|2287.11|2290.76|2290.76|2287.11|2287.11|0
1599663000000|2020-09-09 14:50:00|2287.22|2287.22|2286.89|2286.89|2288.61|2288.61|2286.89|2286.89|0
1599663300000|2020-09-09 14:55:00|2286.77|2286.77|2287.46|2287.46|2287.48|2287.48|2285.64|2285.64|0
1599663600000|2020-09-09 15:00:00|2287.5|2287.5|2292.28|2292.28|2292.84|2292.84|2287.5|2287.5|0
1599663900000|2020-09-09 15:05:00|2292.18|2292.18|2286.19|2286.19|2292.18|2292.18|2286.19|2286.19|0
1599664200000|2020-09-09 15:10:00|2286.27|2286.27|2285.68|2285.68|2286.72|2286.72|2285.11|2285.11|0
1599664500000|2020-09-09 15:15:00|2285.72|2285.72|2282.93|2282.93|2285.72|2285.72|2282.84|2282.84|0
1599664800000|2020-09-09 15:20:00|2283.06|2283.06|2284.11|2284.11|2284.59|2284.59|2283.04|2283.04|0
1599665100000|2020-09-09 15:25:00|2284.06|2284.06|2285.72|2285.72|2285.84|2285.84|2283.62|2283.62|0
1599722100000|2020-09-10 07:15:00|2292.36|2292.36|2288.62|2288.62|2292.36|2292.36|2286.71|2286.71|0
1599722400000|2020-09-10 07:20:00|2287.91|2287.91|2284.25|2284.25|2288.52|2288.52|2283.3|2283.3|0
1599722700000|2020-09-10 07:25:00|2284.53|2284.53|2281.35|2281.35|2285.38|2285.38|2281.35|2281.35|0
1599723000000|2020-09-10 07:30:00|2281.01|2281.01|2282.53|2282.53|2286.19|2286.19|2280.25|2280.25|0
1599723300000|2020-09-10 07:35:00|2282.39|2282.39|2284.56|2284.56|2285.15|2285.15|2282.39|2282.39|0
1599723600000|2020-09-10 07:40:00|2284.14|2284.14|2283.12|2283.12|2284.28|2284.28|2282.25|2282.25|0
1599723900000|2020-09-10 07:45:00|2283.06|2283.06|2282.85|2282.85|2284.01|2284.01|2282.23|2282.23|0
1599724200000|2020-09-10 07:50:00|2282.81|2282.81|2282.51|2282.51|2285.57|2285.57|2282.05|2282.05|0
1599724500000|2020-09-10 07:55:00|2282.62|2282.62|2285.17|2285.17|2286.22|2286.22|2281.92|2281.92|0
1599724800000|2020-09-10 08:00:00|2285.06|2285.06|2283.53|2283.53|2285.9|2285.9|2283.53|2283.53|0
1599725100000|2020-09-10 08:05:00|2283.64|2283.64|2282.58|2282.58|2284.15|2284.15|2280.81|2280.81|0
1599725400000|2020-09-10 08:10:00|2282.33|2282.33|2281.67|2281.67|2283.97|2283.97|2281.67|2281.67|0
1599725700000|2020-09-10 08:15:00|2281.58|2281.58|2280.16|2280.16|2281.58|2281.58|2279.04|2279.04|0
1599726000000|2020-09-10 08:20:00|2279.97|2279.97|2277.52|2277.52|2280.01|2280.01|2277.52|2277.52|0
1599726300000|2020-09-10 08:25:00|2277.44|2277.44|2279.95|2279.95|2279.95|2279.95|2276.58|2276.58|0
1599726600000|2020-09-10 08:30:00|2279.89|2279.89|2278.63|2278.63|2279.93|2279.93|2277.17|2277.17|0
1599726900000|2020-09-10 08:35:00|2278.73|2278.73|2281.35|2281.35|2281.49|2281.49|2278.73|2278.73|0
1599727200000|2020-09-10 08:40:00|2281.4|2281.4|2280.66|2280.66|2281.46|2281.46|2280.22|2280.22|0
1599727500000|2020-09-10 08:45:00|2280.76|2280.76|2279.13|2279.13|2281.11|2281.11|2278.86|2278.86|0
1599727800000|2020-09-10 08:50:00|2279.06|2279.06|2278.01|2278.01|2279.16|2279.16|2277.15|2277.15|0
1599728100000|2020-09-10 08:55:00|2278.11|2278.11|2277.92|2277.92|2279.31|2279.31|2277.7|2277.7|0
1599728400000|2020-09-10 09:00:00|2278.03|2278.03|2277.24|2277.24|2278.03|2278.03|2275.83|2275.83|0
1599728700000|2020-09-10 09:05:00|2277.18|2277.18|2279.55|2279.55|2279.87|2279.87|2277.14|2277.14|0
1599729000000|2020-09-10 09:10:00|2279.49|2279.49|2278.88|2278.88|2279.49|2279.49|2278.24|2278.24|0
1599729300000|2020-09-10 09:15:00|2278.83|2278.83|2280.77|2280.77|2280.77|2280.77|2278.22|2278.22|0
1599729600000|2020-09-10 09:20:00|2280.89|2280.89|2279.65|2279.65|2281.25|2281.25|2278.97|2278.97|0
1599729900000|2020-09-10 09:25:00|2279.55|2279.55|2280.99|2280.99|2281.45|2281.45|2279.55|2279.55|0
1599730200000|2020-09-10 09:30:00|2281.02|2281.02|2285.89|2285.89|2285.89|2285.89|2280.64|2280.64|0
1599730500000|2020-09-10 09:35:00|2285.82|2285.82|2288.28|2288.28|2288.4|2288.4|2285.82|2285.82|0
1599730800000|2020-09-10 09:40:00|2288.15|2288.15|2287.96|2287.96|2289.07|2289.07|2287.66|2287.66|0
1599731100000|2020-09-10 09:45:00|2288.03|2288.03|2288.01|2288.01|2288.19|2288.19|2287.55|2287.55|0
1599731400000|2020-09-10 09:50:00|2287.78|2287.78|2290|2290|2290.05|2290.05|2287.36|2287.36|0
1599731700000|2020-09-10 09:55:00|2289.96|2289.96|2289.64|2289.64|2290.74|2290.74|2289.02|2289.02|0
1599732000000|2020-09-10 10:00:00|2289.6|2289.6|2290.53|2290.53|2290.78|2290.78|2289.47|2289.47|0
1599732300000|2020-09-10 10:05:00|2290.45|2290.45|2290.15|2290.15|2290.45|2290.45|2289.22|2289.22|0
1599732600000|2020-09-10 10:10:00|2290.45|2290.45|2287.33|2287.33|2290.66|2290.66|2286.94|2286.94|0
1599732900000|2020-09-10 10:15:00|2287.21|2287.21|2285.91|2285.91|2287.57|2287.57|2285.9|2285.9|0
1599733200000|2020-09-10 10:20:00|2285.72|2285.72|2283.36|2283.36|2285.85|2285.85|2283.25|2283.25|0
1599733500000|2020-09-10 10:25:00|2283.46|2283.46|2280.45|2280.45|2283.55|2283.55|2279.73|2279.73|0
1599733800000|2020-09-10 10:30:00|2280.35|2280.35|2281.19|2281.19|2282.08|2282.08|2280.02|2280.02|0
1599734100000|2020-09-10 10:35:00|2281.14|2281.14|2279.25|2279.25|2281.14|2281.14|2279.24|2279.24|0
1599734400000|2020-09-10 10:40:00|2279.36|2279.36|2278.9|2278.9|2279.48|2279.48|2278.9|2278.9|0
1599734700000|2020-09-10 10:45:00|2278.77|2278.77|2278.73|2278.73|2278.87|2278.87|2277.61|2277.61|0
1599735000000|2020-09-10 10:50:00|2278.63|2278.63|2280.33|2280.33|2280.67|2280.67|2278.18|2278.18|0
1599735300000|2020-09-10 10:55:00|2280.26|2280.26|2280.37|2280.37|2282.31|2282.31|2280.18|2280.18|0
1599735600000|2020-09-10 11:00:00|2280.32|2280.32|2282.06|2282.06|2282.08|2282.08|2279.61|2279.61|0
1599735900000|2020-09-10 11:05:00|2282.23|2282.23|2281.01|2281.01|2283.62|2283.62|2280.91|2280.91|0
1599736200000|2020-09-10 11:10:00|2280.76|2280.76|2279.47|2279.47|2281.4|2281.4|2279.47|2279.47|0
1599736500000|2020-09-10 11:15:00|2279.41|2279.41|2279.06|2279.06|2280.06|2280.06|2279.06|2279.06|0
1599736800000|2020-09-10 11:20:00|2279.15|2279.15|2279.46|2279.46|2280.55|2280.55|2278.77|2278.77|0
1599737100000|2020-09-10 11:25:00|2279.51|2279.51|2279.92|2279.92|2279.99|2279.99|2279.38|2279.38|0
1599737400000|2020-09-10 11:30:00|2280.03|2280.03|2279.33|2279.33|2280.24|2280.24|2278.85|2278.85|0
1599737700000|2020-09-10 11:35:00|2279.37|2279.37|2280.67|2280.67|2281.27|2281.27|2279.03|2279.03|0
1599738000000|2020-09-10 11:40:00|2280.83|2280.83|2281.95|2281.95|2282.05|2282.05|2280.73|2280.73|0
1599738300000|2020-09-10 11:45:00|2281.89|2281.89|2282.54|2282.54|2282.54|2282.54|2281.48|2281.48|0
1599738600000|2020-09-10 11:50:00|2282.62|2282.62|2284.21|2284.21|2285.21|2285.21|2282.62|2282.62|0
1599738900000|2020-09-10 11:55:00|2284.35|2284.35|2285.25|2285.25|2285.54|2285.54|2283.51|2283.51|0
1599739200000|2020-09-10 12:00:00|2285.29|2285.29|2287.88|2287.88|2287.88|2287.88|2285.17|2285.17|0
1599739500000|2020-09-10 12:05:00|2288.07|2288.07|2288.13|2288.13|2290.45|2290.45|2288.07|2288.07|0
1599739800000|2020-09-10 12:10:00|2288.22|2288.22|2287.82|2287.82|2288.69|2288.69|2287.53|2287.53|0
1599740100000|2020-09-10 12:15:00|2287.78|2287.78|2287.48|2287.48|2288.18|2288.18|2287.3|2287.3|0
1599740400000|2020-09-10 12:20:00|2287.53|2287.53|2289.02|2289.02|2289.02|2289.02|2287.38|2287.38|0
1599740700000|2020-09-10 12:25:00|2289.14|2289.14|2287.67|2287.67|2289.14|2289.14|2287.67|2287.67|0
1599741000000|2020-09-10 12:30:00|2287.43|2287.43|2285.72|2285.72|2287.44|2287.44|2285.65|2285.65|0
1599741300000|2020-09-10 12:35:00|2285.51|2285.51|2286.86|2286.86|2288.37|2288.37|2285.12|2285.12|0
1599741600000|2020-09-10 12:40:00|2286.73|2286.73|2288.24|2288.24|2288.76|2288.76|2286.73|2286.73|0
1599741900000|2020-09-10 12:45:00|2288.15|2288.15|2288.54|2288.54|2288.99|2288.99|2287.31|2287.31|0
1599742200000|2020-09-10 12:50:00|2288.51|2288.51|2288.94|2288.94|2289.32|2289.32|2287.61|2287.61|0
1599742500000|2020-09-10 12:55:00|2289.15|2289.15|2287.79|2287.79|2289.33|2289.33|2287.79|2287.79|0
1599742800000|2020-09-10 13:00:00|2287.9|2287.9|2286.2|2286.2|2287.93|2287.93|2286.06|2286.06|0
1599743100000|2020-09-10 13:05:00|2286.08|2286.08|2289.87|2289.87|2289.87|2289.87|2286.08|2286.08|0
1599743400000|2020-09-10 13:10:00|2289.83|2289.83|2290.93|2290.93|2291.53|2291.53|2289.83|2289.83|0
1599743700000|2020-09-10 13:15:00|2291.06|2291.06|2295.14|2295.14|2295.24|2295.24|2291.06|2291.06|0
1599744000000|2020-09-10 13:20:00|2295.1|2295.1|2294.44|2294.44|2295.42|2295.42|2294.19|2294.19|0
1599744300000|2020-09-10 13:25:00|2294.53|2294.53|2293.42|2293.42|2294.53|2294.53|2292.44|2292.44|0
1599744600000|2020-09-10 13:30:00|2293.54|2293.54|2295.73|2295.73|2296.08|2296.08|2292.31|2292.31|0
1599744900000|2020-09-10 13:35:00|2295.77|2295.77|2297.3|2297.3|2297.3|2297.3|2294.33|2294.33|0
1599745200000|2020-09-10 13:40:00|2297.46|2297.46|2300.68|2300.68|2301.04|2301.04|2297.46|2297.46|0
1599745500000|2020-09-10 13:45:00|2300.8|2300.8|2300.24|2300.24|2302.92|2302.92|2300.19|2300.19|0
1599745800000|2020-09-10 13:50:00|2300.37|2300.37|2295.57|2295.57|2300.64|2300.64|2293.31|2293.31|0
1599746100000|2020-09-10 13:55:00|2295.78|2295.78|2294.21|2294.21|2297.84|2297.84|2294.21|2294.21|0
1599746400000|2020-09-10 14:00:00|2294|2294|2296.81|2296.81|2296.85|2296.85|2294|2294|0
1599746700000|2020-09-10 14:05:00|2296.85|2296.85|2293.99|2293.99|2297.54|2297.54|2292.94|2292.94|0
1599747000000|2020-09-10 14:10:00|2293.94|2293.94|2294.11|2294.11|2294.73|2294.73|2293.29|2293.29|0
1599747300000|2020-09-10 14:15:00|2294.07|2294.07|2295.95|2295.95|2297.15|2297.15|2294.07|2294.07|0
1599747600000|2020-09-10 14:20:00|2295.83|2295.83|2293.4|2293.4|2295.83|2295.83|2292.11|2292.11|0
1599747900000|2020-09-10 14:25:00|2293.29|2293.29|2293.28|2293.28|2293.93|2293.93|2292.28|2292.28|0
1599748200000|2020-09-10 14:30:00|2293.2|2293.2|2294.54|2294.54|2294.54|2294.54|2292.5|2292.5|0
1599748500000|2020-09-10 14:35:00|2294.59|2294.59|2294.92|2294.92|2295.22|2295.22|2293.73|2293.73|0
1599748800000|2020-09-10 14:40:00|2294.75|2294.75|2294.89|2294.89|2296.86|2296.86|2294.38|2294.38|0
1599749100000|2020-09-10 14:45:00|2294.74|2294.74|2288.76|2288.76|2294.74|2294.74|2288.12|2288.12|0
1599749400000|2020-09-10 14:50:00|2288.82|2288.82|2289.65|2289.65|2290.88|2290.88|2288.2|2288.2|0
1599749700000|2020-09-10 14:55:00|2289.57|2289.57|2286.4|2286.4|2289.57|2289.57|2286.16|2286.16|0
1599750000000|2020-09-10 15:00:00|2286.15|2286.15|2288.34|2288.34|2288.82|2288.82|2284.6|2284.6|0
1599750300000|2020-09-10 15:05:00|2288.47|2288.47|2288.48|2288.48|2290.03|2290.03|2288.31|2288.31|0
1599750600000|2020-09-10 15:10:00|2288.52|2288.52|2290.07|2290.07|2291.94|2291.94|2288.08|2288.08|0
1599750900000|2020-09-10 15:15:00|2290.03|2290.03|2290.36|2290.36|2290.36|2290.36|2288.53|2288.53|0
1599751200000|2020-09-10 15:20:00|2290.32|2290.32|2291.78|2291.78|2293.72|2293.72|2290.32|2290.32|0
1599751500000|2020-09-10 15:25:00|2291.74|2291.74|2294.11|2294.11|2294.57|2294.57|2291.74|2291.74|0
1599808500000|2020-09-11 07:15:00|2286.25|2286.25|2289.35|2289.35|2290.12|2290.12|2284.52|2284.52|0
1599808800000|2020-09-11 07:20:00|2289.24|2289.24|2291.14|2291.14|2292.3|2292.3|2287.28|2287.28|0
1599809100000|2020-09-11 07:25:00|2290.67|2290.67|2291.01|2291.01|2292.81|2292.81|2290.67|2290.67|0
1599809400000|2020-09-11 07:30:00|2291.12|2291.12|2290.35|2290.35|2291.61|2291.61|2289.49|2289.49|0
1599809700000|2020-09-11 07:35:00|2290.46|2290.46|2286.91|2286.91|2290.46|2290.46|2286.91|2286.91|0
1599810000000|2020-09-11 07:40:00|2286.53|2286.53|2287.11|2287.11|2287.41|2287.41|2285.85|2285.85|0
1599810300000|2020-09-11 07:45:00|2287.2|2287.2|2287.86|2287.86|2289.21|2289.21|2287.13|2287.13|0
1599810600000|2020-09-11 07:50:00|2288.33|2288.33|2290.15|2290.15|2290.15|2290.15|2287.23|2287.23|0
1599810900000|2020-09-11 07:55:00|2289.89|2289.89|2289.44|2289.44|2290.43|2290.43|2289.41|2289.41|0
1599811200000|2020-09-11 08:00:00|2289.32|2289.32|2290.59|2290.59|2290.93|2290.93|2289.27|2289.27|0
1599811500000|2020-09-11 08:05:00|2290.92|2290.92|2293.25|2293.25|2293.25|2293.25|2290.38|2290.38|0
1599811800000|2020-09-11 08:10:00|2293.36|2293.36|2296.07|2296.07|2296.53|2296.53|2293.36|2293.36|0
1599812100000|2020-09-11 08:15:00|2296.18|2296.18|2299.41|2299.41|2299.43|2299.43|2295.68|2295.68|0
1599812400000|2020-09-11 08:20:00|2299.58|2299.58|2298.07|2298.07|2299.79|2299.79|2298.02|2298.02|0
1599812700000|2020-09-11 08:25:00|2297.94|2297.94|2296.52|2296.52|2298.09|2298.09|2296.16|2296.16|0
1599813000000|2020-09-11 08:30:00|2296.9|2296.9|2297.66|2297.66|2298.28|2298.28|2296.7|2296.7|0
1599813300000|2020-09-11 08:35:00|2297.71|2297.71|2300.25|2300.25|2301.44|2301.44|2297.68|2297.68|0
1599813600000|2020-09-11 08:40:00|2300.21|2300.21|2299.09|2299.09|2300.21|2300.21|2298.97|2298.97|0
1599813900000|2020-09-11 08:45:00|2299.3|2299.3|2297.19|2297.19|2300.53|2300.53|2296.95|2296.95|0
1599814200000|2020-09-11 08:50:00|2297.05|2297.05|2298.27|2298.27|2298.27|2298.27|2296.56|2296.56|0
1599814500000|2020-09-11 08:55:00|2298.21|2298.21|2296.03|2296.03|2298.3|2298.3|2295.5|2295.5|0
1599814800000|2020-09-11 09:00:00|2295.82|2295.82|2297.04|2297.04|2297.28|2297.28|2295.07|2295.07|0
1599815100000|2020-09-11 09:05:00|2297.18|2297.18|2297.44|2297.44|2298.35|2298.35|2297.18|2297.18|0
1599815400000|2020-09-11 09:10:00|2297.54|2297.54|2297.45|2297.45|2297.54|2297.54|2296.67|2296.67|0
1599815700000|2020-09-11 09:15:00|2297.21|2297.21|2296.45|2296.45|2297.32|2297.32|2295.75|2295.75|0
1599816000000|2020-09-11 09:20:00|2296.37|2296.37|2296.77|2296.77|2297.83|2297.83|2296.37|2296.37|0
1599816300000|2020-09-11 09:25:00|2296.81|2296.81|2296.72|2296.72|2297.08|2297.08|2296.42|2296.42|0
1599816600000|2020-09-11 09:30:00|2296.66|2296.66|2297.89|2297.89|2297.98|2297.98|2295.84|2295.84|0
1599816900000|2020-09-11 09:35:00|2297.95|2297.95|2298.97|2298.97|2300.01|2300.01|2297.85|2297.85|0
1599817200000|2020-09-11 09:40:00|2298.69|2298.69|2298.8|2298.8|2298.8|2298.8|2298.06|2298.06|0
1599817500000|2020-09-11 09:45:00|2298.93|2298.93|2298.24|2298.24|2299.59|2299.59|2298.08|2298.08|0
1599817800000|2020-09-11 09:50:00|2298.19|2298.19|2297.41|2297.41|2298.26|2298.26|2297.41|2297.41|0
1599818100000|2020-09-11 09:55:00|2297.46|2297.46|2296.84|2296.84|2297.58|2297.58|2296.51|2296.51|0
1599818400000|2020-09-11 10:00:00|2296.75|2296.75|2296.6|2296.6|2297.84|2297.84|2296.18|2296.18|0
1599818700000|2020-09-11 10:05:00|2296.64|2296.64|2297.02|2297.02|2297.57|2297.57|2296.41|2296.41|0
1599819000000|2020-09-11 10:10:00|2296.97|2296.97|2296.92|2296.92|2298.04|2298.04|2296.86|2296.86|0
1599819300000|2020-09-11 10:15:00|2296.83|2296.83|2296.23|2296.23|2297.06|2297.06|2295.78|2295.78|0
1599819600000|2020-09-11 10:20:00|2296.14|2296.14|2300.41|2300.41|2300.41|2300.41|2296.14|2296.14|0
1599819900000|2020-09-11 10:25:00|2300.53|2300.53|2301.29|2301.29|2301.29|2301.29|2300.34|2300.34|0
1599820200000|2020-09-11 10:30:00|2301.46|2301.46|2305.01|2305.01|2305.01|2305.01|2301.46|2301.46|0
1599820500000|2020-09-11 10:35:00|2304.96|2304.96|2305.23|2305.23|2306.31|2306.31|2304.8|2304.8|0
1599820800000|2020-09-11 10:40:00|2305.36|2305.36|2305.37|2305.37|2305.81|2305.81|2304.99|2304.99|0
1599821100000|2020-09-11 10:45:00|2305.92|2305.92|2303.07|2303.07|2307.14|2307.14|2303.07|2303.07|0
1599821400000|2020-09-11 10:50:00|2303.2|2303.2|2299.18|2299.18|2303.2|2303.2|2298.77|2298.77|0
1599821700000|2020-09-11 10:55:00|2298.96|2298.96|2297.57|2297.57|2298.96|2298.96|2296.95|2296.95|0
1599822000000|2020-09-11 11:00:00|2297.61|2297.61|2296.86|2296.86|2298.63|2298.63|2296.45|2296.45|0
1599822300000|2020-09-11 11:05:00|2297.14|2297.14|2298.86|2298.86|2299.4|2299.4|2296.95|2296.95|0
1599822600000|2020-09-11 11:10:00|2299.01|2299.01|2299.87|2299.87|2300.98|2300.98|2297.82|2297.82|0
1599822900000|2020-09-11 11:15:00|2299.92|2299.92|2300.47|2300.47|2301.57|2301.57|2299.83|2299.83|0
1599823200000|2020-09-11 11:20:00|2300.51|2300.51|2299.83|2299.83|2300.78|2300.78|2299.83|2299.83|0
1599823500000|2020-09-11 11:25:00|2299.93|2299.93|2299.84|2299.84|2300.17|2300.17|2299.24|2299.24|0
1599823800000|2020-09-11 11:30:00|2299.97|2299.97|2301.22|2301.22|2301.22|2301.22|2299.97|2299.97|0
1599824100000|2020-09-11 11:35:00|2301.28|2301.28|2302.2|2302.2|2302.5|2302.5|2301.06|2301.06|0
1599824400000|2020-09-11 11:40:00|2302.11|2302.11|2303.3|2303.3|2303.3|2303.3|2301.68|2301.68|0
1599824700000|2020-09-11 11:45:00|2303.43|2303.43|2306.67|2306.67|2306.78|2306.78|2303.43|2303.43|0
1599825000000|2020-09-11 11:50:00|2306.73|2306.73|2304.85|2304.85|2306.73|2306.73|2302.67|2302.67|0
1599825300000|2020-09-11 11:55:00|2304.8|2304.8|2303.1|2303.1|2305.62|2305.62|2303.1|2303.1|0
1599825600000|2020-09-11 12:00:00|2302.86|2302.86|2303.57|2303.57|2303.86|2303.86|2302.74|2302.74|0
1599825900000|2020-09-11 12:05:00|2303.95|2303.95|2305.29|2305.29|2305.29|2305.29|2303.83|2303.83|0
1599826200000|2020-09-11 12:10:00|2305.59|2305.59|2309.29|2309.29|2309.29|2309.29|2305.46|2305.46|0
1599826500000|2020-09-11 12:15:00|2309.33|2309.33|2310.16|2310.16|2310.78|2310.78|2309.33|2309.33|0
1599826800000|2020-09-11 12:20:00|2310.29|2310.29|2310.06|2310.06|2310.3|2310.3|2309|2309|0
1599827100000|2020-09-11 12:25:00|2309.97|2309.97|2307.94|2307.94|2309.97|2309.97|2307.94|2307.94|0
1599827400000|2020-09-11 12:30:00|2307.7|2307.7|2306.43|2306.43|2307.96|2307.96|2306.05|2306.05|0
1599827700000|2020-09-11 12:35:00|2306.38|2306.38|2308.81|2308.81|2309.06|2309.06|2306.08|2306.08|0
1599828000000|2020-09-11 12:40:00|2308.79|2308.79|2308.42|2308.42|2308.89|2308.89|2308.23|2308.23|0
1599828300000|2020-09-11 12:45:00|2308.53|2308.53|2307.94|2307.94|2308.9|2308.9|2307.94|2307.94|0
1599828600000|2020-09-11 12:50:00|2307.99|2307.99|2307.02|2307.02|2308.71|2308.71|2306.94|2306.94|0
1599828900000|2020-09-11 12:55:00|2306.97|2306.97|2307.49|2307.49|2307.79|2307.79|2306.86|2306.86|0
1599829200000|2020-09-11 13:00:00|2307.62|2307.62|2306.57|2306.57|2307.86|2307.86|2306.57|2306.57|0
1599829500000|2020-09-11 13:05:00|2306.52|2306.52|2305.45|2305.45|2306.74|2306.74|2305.4|2305.4|0
1599829800000|2020-09-11 13:10:00|2305.41|2305.41|2305.42|2305.42|2305.42|2305.42|2304.36|2304.36|0
1599830100000|2020-09-11 13:15:00|2305.47|2305.47|2307.72|2307.72|2308.57|2308.57|2305.42|2305.42|0
1599830400000|2020-09-11 13:20:00|2307.78|2307.78|2305.94|2305.94|2307.89|2307.89|2305.91|2305.91|0
1599830700000|2020-09-11 13:25:00|2305.96|2305.96|2303.53|2303.53|2305.96|2305.96|2303.53|2303.53|0
1599831000000|2020-09-11 13:30:00|2303.49|2303.49|2303.24|2303.24|2306.91|2306.91|2302.73|2302.73|0
1599831300000|2020-09-11 13:35:00|2303.13|2303.13|2301.73|2301.73|2303.52|2303.52|2301.44|2301.44|0
1599831600000|2020-09-11 13:40:00|2301.66|2301.66|2300.98|2300.98|2302.01|2302.01|2300.43|2300.43|0
1599831900000|2020-09-11 13:45:00|2301.18|2301.18|2304.59|2304.59|2304.74|2304.74|2301|2301|0
1599832200000|2020-09-11 13:50:00|2304.55|2304.55|2301.36|2301.36|2304.55|2304.55|2300.46|2300.46|0
1599832500000|2020-09-11 13:55:00|2301.23|2301.23|2296.51|2296.51|2301.23|2301.23|2295.49|2295.49|0
1599832800000|2020-09-11 14:00:00|2296.46|2296.46|2298.34|2298.34|2298.59|2298.59|2296.46|2296.46|0
1599833100000|2020-09-11 14:05:00|2298.29|2298.29|2293.94|2293.94|2299.22|2299.22|2293.7|2293.7|0
1599833400000|2020-09-11 14:10:00|2293.73|2293.73|2294.09|2294.09|2295.69|2295.69|2291.77|2291.77|0
1599833700000|2020-09-11 14:15:00|2293.96|2293.96|2297.06|2297.06|2297.37|2297.37|2293.69|2293.69|0
1599834000000|2020-09-11 14:20:00|2297.01|2297.01|2299.93|2299.93|2300.01|2300.01|2296.13|2296.13|0
1599834300000|2020-09-11 14:25:00|2299.83|2299.83|2298.12|2298.12|2299.94|2299.94|2298.1|2298.1|0
1599834600000|2020-09-11 14:30:00|2298.08|2298.08|2295.46|2295.46|2299.79|2299.79|2295.32|2295.32|0
1599834900000|2020-09-11 14:35:00|2295.36|2295.36|2294.48|2294.48|2295.92|2295.92|2293.57|2293.57|0
1599835200000|2020-09-11 14:40:00|2294.43|2294.43|2293.73|2293.73|2294.74|2294.74|2293.32|2293.32|0
1599835500000|2020-09-11 14:45:00|2293.48|2293.48|2294.76|2294.76|2295.05|2295.05|2293.48|2293.48|0
1599835800000|2020-09-11 14:50:00|2294.66|2294.66|2295.25|2295.25|2296|2296|2294.51|2294.51|0
1599836100000|2020-09-11 14:55:00|2295.3|2295.3|2293.26|2293.26|2296.1|2296.1|2293.26|2293.26|0
1599836400000|2020-09-11 15:00:00|2293.53|2293.53|2294.65|2294.65|2295.63|2295.63|2293.14|2293.14|0
1599836700000|2020-09-11 15:05:00|2294.6|2294.6|2296.75|2296.75|2296.92|2296.92|2294.6|2294.6|0
1599837000000|2020-09-11 15:10:00|2296.7|2296.7|2294.33|2294.33|2296.7|2296.7|2293.66|2293.66|0
1599837300000|2020-09-11 15:15:00|2294.38|2294.38|2294.64|2294.64|2294.8|2294.8|2293.02|2293.02|0
1599837600000|2020-09-11 15:20:00|2294.76|2294.76|2291.69|2291.69|2295.36|2295.36|2291.66|2291.66|0
1599837900000|2020-09-11 15:25:00|2291.57|2291.57|2292.09|2292.09|2292.27|2292.27|2289.8|2289.8|0
1600067700000|2020-09-14 07:15:00|2295.06|2295.06|2295.25|2295.25|2298.22|2298.22|2295.06|2295.06|0
1600068000000|2020-09-14 07:20:00|2295.37|2295.37|2297.93|2297.93|2299.03|2299.03|2295.35|2295.35|0
1600068300000|2020-09-14 07:25:00|2298.13|2298.13|2293.33|2293.33|2299.75|2299.75|2293.1|2293.1|0
1600068600000|2020-09-14 07:30:00|2293.21|2293.21|2287.98|2287.98|2293.95|2293.95|2287.05|2287.05|0
1600068900000|2020-09-14 07:35:00|2287.88|2287.88|2287.66|2287.66|2288.76|2288.76|2287.05|2287.05|0
1600069200000|2020-09-14 07:40:00|2288.14|2288.14|2288.03|2288.03|2288.62|2288.62|2286.25|2286.25|0
1600069500000|2020-09-14 07:45:00|2287.91|2287.91|2288.51|2288.51|2288.7|2288.7|2286.82|2286.82|0
1600069800000|2020-09-14 07:50:00|2288.46|2288.46|2286.53|2286.53|2288.46|2288.46|2286.53|2286.53|0
1600070100000|2020-09-14 07:55:00|2287.12|2287.12|2284.43|2284.43|2287.38|2287.38|2284.43|2284.43|0
1600070400000|2020-09-14 08:00:00|2284.57|2284.57|2286.67|2286.67|2287.24|2287.24|2284.35|2284.35|0
1600070700000|2020-09-14 08:05:00|2286.57|2286.57|2284.5|2284.5|2286.67|2286.67|2284.32|2284.32|0
1600071000000|2020-09-14 08:10:00|2284.19|2284.19|2283.08|2283.08|2284.19|2284.19|2281.91|2281.91|0
1600071300000|2020-09-14 08:15:00|2282.86|2282.86|2284.8|2284.8|2285.13|2285.13|2282.74|2282.74|0
1600071600000|2020-09-14 08:20:00|2284.65|2284.65|2283.58|2283.58|2285.51|2285.51|2283.54|2283.54|0
1600071900000|2020-09-14 08:25:00|2283.53|2283.53|2282.39|2282.39|2283.66|2283.66|2282.37|2282.37|0
1600072200000|2020-09-14 08:30:00|2282.2|2282.2|2280.55|2280.55|2282.95|2282.95|2280.39|2280.39|0
1600072500000|2020-09-14 08:35:00|2280.61|2280.61|2282.42|2282.42|2282.51|2282.51|2280.2|2280.2|0
1600072800000|2020-09-14 08:40:00|2282.36|2282.36|2282.4|2282.4|2282.94|2282.94|2281.46|2281.46|0
1600073100000|2020-09-14 08:45:00|2282.27|2282.27|2282.28|2282.28|2282.4|2282.4|2281.07|2281.07|0
1600073400000|2020-09-14 08:50:00|2282.18|2282.18|2279.15|2279.15|2282.23|2282.23|2279.03|2279.03|0
1600073700000|2020-09-14 08:55:00|2279.05|2279.05|2280.12|2280.12|2280.76|2280.76|2278.63|2278.63|0
1600074000000|2020-09-14 09:00:00|2280.19|2280.19|2282.28|2282.28|2282.42|2282.42|2279.66|2279.66|0
1600074300000|2020-09-14 09:05:00|2282.17|2282.17|2281.21|2281.21|2282.17|2282.17|2281.08|2281.08|0
1600074600000|2020-09-14 09:10:00|2281.32|2281.32|2278.2|2278.2|2282.08|2282.08|2277.98|2277.98|0
1600074900000|2020-09-14 09:15:00|2278.26|2278.26|2282.86|2282.86|2283.08|2283.08|2278.26|2278.26|0
1600075200000|2020-09-14 09:20:00|2282.73|2282.73|2284.54|2284.54|2284.54|2284.54|2281.25|2281.25|0
1600075500000|2020-09-14 09:25:00|2284.43|2284.43|2285.76|2285.76|2285.87|2285.87|2284.43|2284.43|0
1600075800000|2020-09-14 09:30:00|2285.8|2285.8|2285.91|2285.91|2286.95|2286.95|2285.71|2285.71|0
1600076100000|2020-09-14 09:35:00|2286.14|2286.14|2283.66|2283.66|2286.14|2286.14|2282.67|2282.67|0
1600076400000|2020-09-14 09:40:00|2283.76|2283.76|2283.25|2283.25|2284.1|2284.1|2283.25|2283.25|0
1600076700000|2020-09-14 09:45:00|2283.35|2283.35|2284.89|2284.89|2285.52|2285.52|2283.35|2283.35|0
1600077000000|2020-09-14 09:50:00|2284.97|2284.97|2284.19|2284.19|2285.33|2285.33|2284.06|2284.06|0
1600077300000|2020-09-14 09:55:00|2284.33|2284.33|2284.88|2284.88|2285.48|2285.48|2283.93|2283.93|0
1600077600000|2020-09-14 10:00:00|2284.82|2284.82|2284.64|2284.64|2286.28|2286.28|2284.12|2284.12|0
1600077900000|2020-09-14 10:05:00|2284.73|2284.73|2286.19|2286.19|2286.53|2286.53|2284.73|2284.73|0
1600078200000|2020-09-14 10:10:00|2286.15|2286.15|2287|2287|2287.33|2287.33|2285.4|2285.4|0
1600078500000|2020-09-14 10:15:00|2286.77|2286.77|2289.5|2289.5|2289.5|2289.5|2286.59|2286.59|0
1600078800000|2020-09-14 10:20:00|2289.46|2289.46|2286.34|2286.34|2289.72|2289.72|2285.8|2285.8|0
1600079100000|2020-09-14 10:25:00|2286.58|2286.58|2288.26|2288.26|2288.26|2288.26|2286.48|2286.48|0
1600079400000|2020-09-14 10:30:00|2288.44|2288.44|2289.79|2289.79|2289.95|2289.95|2288.21|2288.21|0
1600079700000|2020-09-14 10:35:00|2289.85|2289.85|2290.54|2290.54|2290.56|2290.56|2289.77|2289.77|0
1600080000000|2020-09-14 10:40:00|2290.46|2290.46|2290.11|2290.11|2290.68|2290.68|2289.29|2289.29|0
1600080300000|2020-09-14 10:45:00|2290.25|2290.25|2288.03|2288.03|2290.25|2290.25|2287.2|2287.2|0
1600080600000|2020-09-14 10:50:00|2287.94|2287.94|2288.69|2288.69|2288.9|2288.9|2287.25|2287.25|0
1600080900000|2020-09-14 10:55:00|2288.56|2288.56|2287.49|2287.49|2288.57|2288.57|2287.45|2287.45|0
1600081200000|2020-09-14 11:00:00|2287.4|2287.4|2285.16|2285.16|2287.56|2287.56|2285.11|2285.11|0
1600081500000|2020-09-14 11:05:00|2285.28|2285.28|2286.14|2286.14|2286.8|2286.8|2285.27|2285.27|0
1600081800000|2020-09-14 11:10:00|2286.2|2286.2|2285.42|2285.42|2286.2|2286.2|2284.07|2284.07|0
1600082100000|2020-09-14 11:15:00|2285.21|2285.21|2283.99|2283.99|2285.41|2285.41|2283.65|2283.65|0
1600082400000|2020-09-14 11:20:00|2283.94|2283.94|2288.43|2288.43|2288.56|2288.56|2283.54|2283.54|0
1600082700000|2020-09-14 11:25:00|2288.38|2288.38|2286.09|2286.09|2288.38|2288.38|2285.91|2285.91|0
1600083000000|2020-09-14 11:30:00|2285.95|2285.95|2288.93|2288.93|2289.28|2289.28|2285.95|2285.95|0
1600083300000|2020-09-14 11:35:00|2289.18|2289.18|2288.16|2288.16|2289.44|2289.44|2288.16|2288.16|0
1600083600000|2020-09-14 11:40:00|2288.04|2288.04|2289.19|2289.19|2289.66|2289.66|2287.84|2287.84|0
1600083900000|2020-09-14 11:45:00|2289.23|2289.23|2288.8|2288.8|2289.27|2289.27|2288.09|2288.09|0
1600084200000|2020-09-14 11:50:00|2288.92|2288.92|2287.94|2287.94|2289.71|2289.71|2287.33|2287.33|0
1600084500000|2020-09-14 11:55:00|2287.88|2287.88|2286.89|2286.89|2288.3|2288.3|2286.57|2286.57|0
1600084800000|2020-09-14 12:00:00|2286.81|2286.81|2286.09|2286.09|2287.52|2287.52|2285.55|2285.55|0
1600085100000|2020-09-14 12:05:00|2286.03|2286.03|2285.66|2285.66|2286.06|2286.06|2285.24|2285.24|0
1600085400000|2020-09-14 12:10:00|2285.42|2285.42|2286|2286|2286.09|2286.09|2285.42|2285.42|0
1600085700000|2020-09-14 12:15:00|2286.1|2286.1|2286.05|2286.05|2286.22|2286.22|2285.02|2285.02|0
1600086000000|2020-09-14 12:20:00|2286.09|2286.09|2290.01|2290.01|2290.27|2290.27|2286.09|2286.09|0
1600086300000|2020-09-14 12:25:00|2290.06|2290.06|2287.39|2287.39|2290.06|2290.06|2287.27|2287.27|0
1600086600000|2020-09-14 12:30:00|2287.52|2287.52|2289.61|2289.61|2290.14|2290.14|2287.38|2287.38|0
1600086900000|2020-09-14 12:35:00|2289.72|2289.72|2291.23|2291.23|2291.89|2291.89|2289.59|2289.59|0
1600087200000|2020-09-14 12:40:00|2291.27|2291.27|2294.1|2294.1|2294.21|2294.21|2291.19|2291.19|0
1600087500000|2020-09-14 12:45:00|2294.05|2294.05|2295.08|2295.08|2295.08|2295.08|2293.09|2293.09|0
1600087800000|2020-09-14 12:50:00|2295.17|2295.17|2294.15|2294.15|2295.42|2295.42|2293.2|2293.2|0
1600088100000|2020-09-14 12:55:00|2294.12|2294.12|2294.16|2294.16|2295.13|2295.13|2293.7|2293.7|0
1600088400000|2020-09-14 13:00:00|2294.21|2294.21|2288.85|2288.85|2294.21|2294.21|2288.85|2288.85|0
1600088700000|2020-09-14 13:05:00|2288.79|2288.79|2289.81|2289.81|2289.81|2289.81|2287.93|2287.93|0
1600089000000|2020-09-14 13:10:00|2289.72|2289.72|2289.73|2289.73|2290.56|2290.56|2289.69|2289.69|0
1600089300000|2020-09-14 13:15:00|2289.7|2289.7|2289.29|2289.29|2290.74|2290.74|2289.21|2289.21|0
1600089600000|2020-09-14 13:20:00|2289.27|2289.27|2288.88|2288.88|2289.45|2289.45|2288.29|2288.29|0
1600089900000|2020-09-14 13:25:00|2288.92|2288.92|2292.51|2292.51|2293.64|2293.64|2288.92|2288.92|0
1600090200000|2020-09-14 13:30:00|2292.55|2292.55|2291.2|2291.2|2293.47|2293.47|2291.2|2291.2|0
1600090500000|2020-09-14 13:35:00|2291.15|2291.15|2294.8|2294.8|2294.8|2294.8|2290.36|2290.36|0
1600090800000|2020-09-14 13:40:00|2294.85|2294.85|2295.1|2295.1|2297.19|2297.19|2294.85|2294.85|0
1600091100000|2020-09-14 13:45:00|2295.06|2295.06|2295.06|2295.06|2295.17|2295.17|2293.89|2293.89|0
1600091400000|2020-09-14 13:50:00|2295.11|2295.11|2294.55|2294.55|2295.64|2295.64|2294.55|2294.55|0
1600091700000|2020-09-14 13:55:00|2294.42|2294.42|2294.14|2294.14|2295.5|2295.5|2293.95|2293.95|0
1600092000000|2020-09-14 14:00:00|2294.26|2294.26|2297.5|2297.5|2297.67|2297.67|2294.15|2294.15|0
1600092300000|2020-09-14 14:05:00|2297.54|2297.54|2298.84|2298.84|2299.43|2299.43|2297.39|2297.39|0
1600092600000|2020-09-14 14:10:00|2298.97|2298.97|2297.85|2297.85|2299.78|2299.78|2297.75|2297.75|0
1600092900000|2020-09-14 14:15:00|2297.72|2297.72|2300.11|2300.11|2300.41|2300.41|2297.51|2297.51|0
1600093200000|2020-09-14 14:20:00|2300.06|2300.06|2297.5|2297.5|2300.06|2300.06|2297.12|2297.12|0
1600093500000|2020-09-14 14:25:00|2297.46|2297.46|2298.91|2298.91|2298.91|2298.91|2297.25|2297.25|0
1600093800000|2020-09-14 14:30:00|2299.05|2299.05|2297.08|2297.08|2299.14|2299.14|2296.77|2296.77|0
1600094100000|2020-09-14 14:35:00|2297.12|2297.12|2295.5|2295.5|2297.99|2297.99|2295.45|2295.45|0
1600094400000|2020-09-14 14:40:00|2295.61|2295.61|2296.81|2296.81|2297.45|2297.45|2294.58|2294.58|0
1600094700000|2020-09-14 14:45:00|2296.76|2296.76|2295.52|2295.52|2297.1|2297.1|2295.52|2295.52|0
1600095000000|2020-09-14 14:50:00|2295.48|2295.48|2292.9|2292.9|2295.48|2295.48|2292.88|2292.88|0
1600095300000|2020-09-14 14:55:00|2293.03|2293.03|2293.88|2293.88|2293.9|2293.9|2292.81|2292.81|0
1600095600000|2020-09-14 15:00:00|2293.71|2293.71|2295.05|2295.05|2295.84|2295.84|2293.71|2293.71|0
1600095900000|2020-09-14 15:05:00|2294.93|2294.93|2296.88|2296.88|2297.21|2297.21|2294.93|2294.93|0
1600096200000|2020-09-14 15:10:00|2296.84|2296.84|2294.78|2294.78|2296.84|2296.84|2293.91|2293.91|0
1600096500000|2020-09-14 15:15:00|2294.69|2294.69|2295.49|2295.49|2297.37|2297.37|2294.69|2294.69|0
1600096800000|2020-09-14 15:20:00|2295.44|2295.44|2297.13|2297.13|2297.65|2297.65|2295.44|2295.44|0
1600097100000|2020-09-14 15:25:00|2297.02|2297.02|2298.88|2298.88|2299.05|2299.05|2296.8|2296.8|0
1600154100000|2020-09-15 07:15:00|2330.44|2330.44|2329.04|2329.04|2333.82|2333.82|2329.04|2329.04|0
1600154400000|2020-09-15 07:20:00|2328.8|2328.8|2329.74|2329.74|2330.18|2330.18|2326.8|2326.8|0
1600154700000|2020-09-15 07:25:00|2329.11|2329.11|2330.29|2330.29|2330.71|2330.71|2328.21|2328.21|0
1600155000000|2020-09-15 07:30:00|2330.19|2330.19|2326.81|2326.81|2330.44|2330.44|2325.86|2325.86|0
1600155300000|2020-09-15 07:35:00|2327.05|2327.05|2324.12|2324.12|2329.07|2329.07|2324.12|2324.12|0
1600155600000|2020-09-15 07:40:00|2324.17|2324.17|2319.78|2319.78|2324.17|2324.17|2319.78|2319.78|0
1600155900000|2020-09-15 07:45:00|2319.69|2319.69|2319.44|2319.44|2321.7|2321.7|2318.72|2318.72|0
1600156200000|2020-09-15 07:50:00|2319.39|2319.39|2320.92|2320.92|2320.92|2320.92|2318.58|2318.58|0
1600156500000|2020-09-15 07:55:00|2320.84|2320.84|2321.41|2321.41|2322.32|2322.32|2320.56|2320.56|0
1600156800000|2020-09-15 08:00:00|2321.35|2321.35|2320.21|2320.21|2321.8|2321.8|2319.47|2319.47|0
1600157100000|2020-09-15 08:05:00|2320.06|2320.06|2321.42|2321.42|2321.42|2321.42|2319.49|2319.49|0
1600157400000|2020-09-15 08:10:00|2321.89|2321.89|2316.84|2316.84|2322.15|2322.15|2316.6|2316.6|0
1600157700000|2020-09-15 08:15:00|2316.79|2316.79|2317.21|2317.21|2318.55|2318.55|2316.54|2316.54|0
1600158000000|2020-09-15 08:20:00|2317.29|2317.29|2320.33|2320.33|2321.14|2321.14|2317.29|2317.29|0
1600158300000|2020-09-15 08:25:00|2320.38|2320.38|2317.75|2317.75|2321.91|2321.91|2317.71|2317.71|0
1600158600000|2020-09-15 08:30:00|2317.49|2317.49|2319.24|2319.24|2319.37|2319.37|2317.05|2317.05|0
1600158900000|2020-09-15 08:35:00|2319.12|2319.12|2319.24|2319.24|2321.55|2321.55|2318.98|2318.98|0
1600159200000|2020-09-15 08:40:00|2319.45|2319.45|2318.4|2318.4|2319.45|2319.45|2317.79|2317.79|0
1600159500000|2020-09-15 08:45:00|2318.26|2318.26|2318.16|2318.16|2318.56|2318.56|2317.47|2317.47|0
1600159800000|2020-09-15 08:50:00|2318.37|2318.37|2314.94|2314.94|2318.75|2318.75|2314.94|2314.94|0
1600160100000|2020-09-15 08:55:00|2314.82|2314.82|2314.13|2314.13|2314.82|2314.82|2313.16|2313.16|0
1600160400000|2020-09-15 09:00:00|2314.08|2314.08|2315.67|2315.67|2316.77|2316.77|2313.67|2313.67|0
1600160700000|2020-09-15 09:05:00|2315.63|2315.63|2313.47|2313.47|2316.47|2316.47|2312.52|2312.52|0
1600161000000|2020-09-15 09:10:00|2313.62|2313.62|2309.3|2309.3|2313.76|2313.76|2309.3|2309.3|0
1600161300000|2020-09-15 09:15:00|2309.39|2309.39|2308.08|2308.08|2309.54|2309.54|2307.4|2307.4|0
1600161600000|2020-09-15 09:20:00|2308.2|2308.2|2309.3|2309.3|2309.3|2309.3|2308.02|2308.02|0
1600161900000|2020-09-15 09:25:00|2309.39|2309.39|2312.98|2312.98|2313.38|2313.38|2309.39|2309.39|0
1600162200000|2020-09-15 09:30:00|2312.87|2312.87|2315.01|2315.01|2315.44|2315.44|2312.77|2312.77|0
1600162500000|2020-09-15 09:35:00|2314.88|2314.88|2314.42|2314.42|2315.71|2315.71|2314.02|2314.02|0
1600162800000|2020-09-15 09:40:00|2314.55|2314.55|2315.59|2315.59|2316.47|2316.47|2314.27|2314.27|0
1600163100000|2020-09-15 09:45:00|2315.53|2315.53|2315.36|2315.36|2315.94|2315.94|2314.37|2314.37|0
1600163400000|2020-09-15 09:50:00|2315.42|2315.42|2315.06|2315.06|2316.91|2316.91|2314.94|2314.94|0
1600163700000|2020-09-15 09:55:00|2315.16|2315.16|2316.32|2316.32|2316.32|2316.32|2314.88|2314.88|0
1600164000000|2020-09-15 10:00:00|2316.3|2316.3|2314.48|2314.48|2316.3|2316.3|2314.48|2314.48|0
1600164300000|2020-09-15 10:05:00|2314.43|2314.43|2314.14|2314.14|2314.43|2314.43|2312.91|2312.91|0
1600164600000|2020-09-15 10:10:00|2314.27|2314.27|2315.08|2315.08|2315.36|2315.36|2314.27|2314.27|0
1600164900000|2020-09-15 10:15:00|2315.29|2315.29|2314.86|2314.86|2316.21|2316.21|2314.11|2314.11|0
1600165200000|2020-09-15 10:20:00|2314.76|2314.76|2314.84|2314.84|2314.97|2314.97|2314.22|2314.22|0
1600165500000|2020-09-15 10:25:00|2314.89|2314.89|2316.2|2316.2|2316.28|2316.28|2314.51|2314.51|0
1600165800000|2020-09-15 10:30:00|2316.1|2316.1|2315.69|2315.69|2316.1|2316.1|2314.35|2314.35|0
1600166100000|2020-09-15 10:35:00|2315.8|2315.8|2315.73|2315.73|2316.54|2316.54|2315.54|2315.54|0
1600166400000|2020-09-15 10:40:00|2315.9|2315.9|2316.86|2316.86|2316.86|2316.86|2315.67|2315.67|0
1600166700000|2020-09-15 10:45:00|2316.74|2316.74|2319.41|2319.41|2319.41|2319.41|2316.74|2316.74|0
1600167000000|2020-09-15 10:50:00|2319.54|2319.54|2324.56|2324.56|2325.25|2325.25|2319.54|2319.54|0
1600167300000|2020-09-15 10:55:00|2324.61|2324.61|2325.42|2325.42|2325.42|2325.42|2323.63|2323.63|0
1600167600000|2020-09-15 11:00:00|2325.28|2325.28|2325.65|2325.65|2326.66|2326.66|2324.66|2324.66|0
1600167900000|2020-09-15 11:05:00|2325.6|2325.6|2326.12|2326.12|2326.59|2326.59|2324.92|2324.92|0
1600168200000|2020-09-15 11:10:00|2325.98|2325.98|2323.07|2323.07|2326.06|2326.06|2322.01|2322.01|0
1600168500000|2020-09-15 11:15:00|2322.94|2322.94|2323.48|2323.48|2323.71|2323.71|2322.94|2322.94|0
1600168800000|2020-09-15 11:20:00|2323.71|2323.71|2323.13|2323.13|2324.02|2324.02|2322.27|2322.27|0
1600169100000|2020-09-15 11:25:00|2323.08|2323.08|2322.63|2322.63|2323.08|2323.08|2322.24|2322.24|0
1600169400000|2020-09-15 11:30:00|2322.84|2322.84|2322.31|2322.31|2323.34|2323.34|2322.31|2322.31|0
1600169700000|2020-09-15 11:35:00|2322.23|2322.23|2322.27|2322.27|2322.34|2322.34|2321.47|2321.47|0
1600170000000|2020-09-15 11:40:00|2322.32|2322.32|2321.73|2321.73|2322.56|2322.56|2320.79|2320.79|0
1600170300000|2020-09-15 11:45:00|2321.77|2321.77|2324.18|2324.18|2324.4|2324.4|2321.77|2321.77|0
1600170600000|2020-09-15 11:50:00|2324.24|2324.24|2323.38|2323.38|2325.15|2325.15|2323.33|2323.33|0
1600170900000|2020-09-15 11:55:00|2323.42|2323.42|2322.51|2322.51|2324.03|2324.03|2322.46|2322.46|0
1600171200000|2020-09-15 12:00:00|2322.41|2322.41|2321.66|2321.66|2322.41|2322.41|2320.14|2320.14|0
1600171500000|2020-09-15 12:05:00|2321.61|2321.61|2321.09|2321.09|2321.92|2321.92|2320.81|2320.81|0
1600171800000|2020-09-15 12:10:00|2320.96|2320.96|2321.06|2321.06|2321.62|2321.62|2320.76|2320.76|0
1600172100000|2020-09-15 12:15:00|2320.96|2320.96|2321.5|2321.5|2321.5|2321.5|2320.73|2320.73|0
1600172400000|2020-09-15 12:20:00|2321.67|2321.67|2320.86|2320.86|2321.74|2321.74|2320.61|2320.61|0
1600172700000|2020-09-15 12:25:00|2320.99|2320.99|2319.47|2319.47|2321.07|2321.07|2319.47|2319.47|0
1600173000000|2020-09-15 12:30:00|2319.33|2319.33|2318.68|2318.68|2319.57|2319.57|2318.28|2318.28|0
1600173300000|2020-09-15 12:35:00|2318.63|2318.63|2321.16|2321.16|2321.16|2321.16|2318.03|2318.03|0
1600173600000|2020-09-15 12:40:00|2321.29|2321.29|2322.57|2322.57|2322.72|2322.72|2321.24|2321.24|0
1600173900000|2020-09-15 12:45:00|2322.45|2322.45|2320.73|2320.73|2323.79|2323.79|2320.71|2320.71|0
1600174200000|2020-09-15 12:50:00|2320.68|2320.68|2323.07|2323.07|2323.07|2323.07|2320.55|2320.55|0
1600174500000|2020-09-15 12:55:00|2323.13|2323.13|2324.77|2324.77|2324.79|2324.79|2323.01|2323.01|0
1600174800000|2020-09-15 13:00:00|2324.58|2324.58|2325.5|2325.5|2325.77|2325.77|2324.58|2324.58|0
1600175100000|2020-09-15 13:05:00|2325.55|2325.55|2325.68|2325.68|2325.93|2325.93|2323.81|2323.81|0
1600175400000|2020-09-15 13:10:00|2325.55|2325.55|2326.77|2326.77|2326.79|2326.79|2324.83|2324.83|0
1600175700000|2020-09-15 13:15:00|2327.01|2327.01|2325.39|2325.39|2327.22|2327.22|2325.39|2325.39|0
1600176000000|2020-09-15 13:20:00|2325.44|2325.44|2320.77|2320.77|2325.49|2325.49|2320.6|2320.6|0
1600176300000|2020-09-15 13:25:00|2320.89|2320.89|2318.98|2318.98|2321.49|2321.49|2318.56|2318.56|0
1600176600000|2020-09-15 13:30:00|2319.11|2319.11|2317.23|2317.23|2319.7|2319.7|2316.67|2316.67|0
1600176900000|2020-09-15 13:35:00|2317.29|2317.29|2315.23|2315.23|2318.32|2318.32|2314.98|2314.98|0
1600177200000|2020-09-15 13:40:00|2315.28|2315.28|2318.86|2318.86|2318.96|2318.96|2315.18|2315.18|0
1600177500000|2020-09-15 13:45:00|2318.75|2318.75|2315.75|2315.75|2318.79|2318.79|2315.75|2315.75|0
1600177800000|2020-09-15 13:50:00|2315.67|2315.67|2316.63|2316.63|2316.76|2316.76|2315.62|2315.62|0
1600178100000|2020-09-15 13:55:00|2316.68|2316.68|2314.47|2314.47|2317.32|2317.32|2314.09|2314.09|0
1600178400000|2020-09-15 14:00:00|2314.58|2314.58|2313.39|2313.39|2315.06|2315.06|2313.39|2313.39|0
1600178700000|2020-09-15 14:05:00|2313.28|2313.28|2313.65|2313.65|2313.73|2313.73|2312.25|2312.25|0
1600179000000|2020-09-15 14:10:00|2313.86|2313.86|2315.23|2315.23|2315.47|2315.47|2313.86|2313.86|0
1600179300000|2020-09-15 14:15:00|2315.36|2315.36|2312.93|2312.93|2316.16|2316.16|2312.89|2312.89|0
1600179600000|2020-09-15 14:20:00|2312.8|2312.8|2310.79|2310.79|2313.68|2313.68|2310.75|2310.75|0
1600179900000|2020-09-15 14:25:00|2310.74|2310.74|2316.3|2316.3|2316.3|2316.3|2310.49|2310.49|0
1600180200000|2020-09-15 14:30:00|2316.43|2316.43|2313.89|2313.89|2316.43|2316.43|2313.88|2313.88|0
1600180500000|2020-09-15 14:35:00|2314.02|2314.02|2314.63|2314.63|2315.66|2315.66|2313.87|2313.87|0
1600180800000|2020-09-15 14:40:00|2314.58|2314.58|2312.54|2312.54|2314.58|2314.58|2312.54|2312.54|0
1600181100000|2020-09-15 14:45:00|2312.42|2312.42|2315.21|2315.21|2315.64|2315.64|2312.36|2312.36|0
1600181400000|2020-09-15 14:50:00|2315.09|2315.09|2315.34|2315.34|2315.34|2315.34|2313.72|2313.72|0
1600181700000|2020-09-15 14:55:00|2315.17|2315.17|2319.53|2319.53|2319.53|2319.53|2315.1|2315.1|0
1600182000000|2020-09-15 15:00:00|2319.48|2319.48|2319.07|2319.07|2319.8|2319.8|2318.18|2318.18|0
1600182300000|2020-09-15 15:05:00|2319.12|2319.12|2320.23|2320.23|2320.95|2320.95|2319.03|2319.03|0
1600182600000|2020-09-15 15:10:00|2320.34|2320.34|2320.88|2320.88|2321.25|2321.25|2320.18|2320.18|0
1600182900000|2020-09-15 15:15:00|2321.23|2321.23|2321.51|2321.51|2321.51|2321.51|2319.47|2319.47|0
1600183200000|2020-09-15 15:20:00|2321.57|2321.57|2321|2321|2321.57|2321.57|2319.69|2319.69|0
1600183500000|2020-09-15 15:25:00|2320.96|2320.96|2322.39|2322.39|2322.48|2322.48|2320.31|2320.31|0
1600240500000|2020-09-16 07:15:00|2343.11|2343.11|2339.17|2339.17|2347.46|2347.46|2339.17|2339.17|0
1600240800000|2020-09-16 07:20:00|2339.25|2339.25|2336.94|2336.94|2341.29|2341.29|2335.58|2335.58|0
1600241100000|2020-09-16 07:25:00|2337.17|2337.17|2335.85|2335.85|2338.06|2338.06|2335.42|2335.42|0
1600241400000|2020-09-16 07:30:00|2335.97|2335.97|2333.82|2333.82|2336.01|2336.01|2333.2|2333.2|0
1600241700000|2020-09-16 07:35:00|2333.95|2333.95|2331.78|2331.78|2334.29|2334.29|2329.9|2329.9|0
1600242000000|2020-09-16 07:40:00|2331.46|2331.46|2332.26|2332.26|2333.56|2333.56|2331.29|2331.29|0
1600242300000|2020-09-16 07:45:00|2332.18|2332.18|2330.03|2330.03|2332.75|2332.75|2330.03|2330.03|0
1600242600000|2020-09-16 07:50:00|2330.11|2330.11|2329.68|2329.68|2331.29|2331.29|2328.96|2328.96|0
1600242900000|2020-09-16 07:55:00|2329.78|2329.78|2329.77|2329.77|2330.53|2330.53|2328.83|2328.83|0
1600243200000|2020-09-16 08:00:00|2329.81|2329.81|2334.93|2334.93|2334.93|2334.93|2329.81|2329.81|0
1600243500000|2020-09-16 08:05:00|2335.04|2335.04|2334.57|2334.57|2335.31|2335.31|2333.81|2333.81|0
1600243800000|2020-09-16 08:10:00|2334.53|2334.53|2336.1|2336.1|2336.2|2336.2|2334.37|2334.37|0
1600244100000|2020-09-16 08:15:00|2336.22|2336.22|2338.5|2338.5|2338.5|2338.5|2335.45|2335.45|0
1600244400000|2020-09-16 08:20:00|2338.75|2338.75|2337.79|2337.79|2340.25|2340.25|2337.79|2337.79|0
1600244700000|2020-09-16 08:25:00|2338.02|2338.02|2335.62|2335.62|2338.93|2338.93|2335.62|2335.62|0
1600245000000|2020-09-16 08:30:00|2335.24|2335.24|2335.12|2335.12|2336.24|2336.24|2334.36|2334.36|0
1600245300000|2020-09-16 08:35:00|2335.24|2335.24|2333.79|2333.79|2335.45|2335.45|2333.68|2333.68|0
1600245600000|2020-09-16 08:40:00|2333.65|2333.65|2333.5|2333.5|2333.83|2333.83|2333.04|2333.04|0
1600245900000|2020-09-16 08:45:00|2333.63|2333.63|2333.23|2333.23|2333.75|2333.75|2331.86|2331.86|0
1600246200000|2020-09-16 08:50:00|2333.19|2333.19|2332.82|2332.82|2333.19|2333.19|2331.89|2331.89|0
1600246500000|2020-09-16 08:55:00|2332.93|2332.93|2332.91|2332.91|2334.6|2334.6|2332.48|2332.48|0
1600246800000|2020-09-16 09:00:00|2333.01|2333.01|2336.55|2336.55|2336.87|2336.87|2333.01|2333.01|0
1600247100000|2020-09-16 09:05:00|2336.42|2336.42|2337.99|2337.99|2337.99|2337.99|2335.79|2335.79|0
1600247400000|2020-09-16 09:10:00|2338.34|2338.34|2338.4|2338.4|2339.79|2339.79|2338.14|2338.14|0
1600247700000|2020-09-16 09:15:00|2338.44|2338.44|2339.56|2339.56|2339.56|2339.56|2337.47|2337.47|0
1600248000000|2020-09-16 09:20:00|2339.6|2339.6|2339.93|2339.93|2341.49|2341.49|2338.67|2338.67|0
1600248300000|2020-09-16 09:25:00|2339.89|2339.89|2338.64|2338.64|2339.97|2339.97|2338.56|2338.56|0
1600248600000|2020-09-16 09:30:00|2338.89|2338.89|2340.67|2340.67|2341.07|2341.07|2338.89|2338.89|0
1600248900000|2020-09-16 09:35:00|2340.63|2340.63|2340.53|2340.53|2341.71|2341.71|2340.38|2340.38|0
1600249200000|2020-09-16 09:40:00|2340.38|2340.38|2338.7|2338.7|2340.73|2340.73|2338.7|2338.7|0
1600249500000|2020-09-16 09:45:00|2338.93|2338.93|2338.29|2338.29|2339.55|2339.55|2338.29|2338.29|0
1600249800000|2020-09-16 09:50:00|2338.24|2338.24|2341.95|2341.95|2342.29|2342.29|2338.24|2338.24|0
1600250100000|2020-09-16 09:55:00|2342.06|2342.06|2345.74|2345.74|2345.74|2345.74|2341.79|2341.79|0
1600250400000|2020-09-16 10:00:00|2345.39|2345.39|2346.02|2346.02|2346.08|2346.08|2344.91|2344.91|0
1600250700000|2020-09-16 10:05:00|2346.15|2346.15|2345.65|2345.65|2346.28|2346.28|2345.47|2345.47|0
1600251000000|2020-09-16 10:10:00|2345.73|2345.73|2343.75|2343.75|2345.88|2345.88|2343.75|2343.75|0
1600251300000|2020-09-16 10:15:00|2343.62|2343.62|2341.13|2341.13|2345.65|2345.65|2341.13|2341.13|0
1600251600000|2020-09-16 10:20:00|2341.06|2341.06|2340.97|2340.97|2341.29|2341.29|2340.37|2340.37|0
1600251900000|2020-09-16 10:25:00|2340.92|2340.92|2338.3|2338.3|2340.92|2340.92|2338.3|2338.3|0
1600252200000|2020-09-16 10:30:00|2338.25|2338.25|2338.67|2338.67|2338.67|2338.67|2337.75|2337.75|0
1600252500000|2020-09-16 10:35:00|2338.73|2338.73|2340.22|2340.22|2340.88|2340.88|2338.55|2338.55|0
1600252800000|2020-09-16 10:40:00|2340.27|2340.27|2341.27|2341.27|2341.44|2341.44|2340.27|2340.27|0
1600253100000|2020-09-16 10:45:00|2341.22|2341.22|2340.66|2340.66|2341.83|2341.83|2339.79|2339.79|0
1600253400000|2020-09-16 10:50:00|2340.6|2340.6|2342.13|2342.13|2342.6|2342.6|2340.54|2340.54|0
1600253700000|2020-09-16 10:55:00|2342.23|2342.23|2342.36|2342.36|2342.54|2342.54|2341.96|2341.96|0
1600254000000|2020-09-16 11:00:00|2342.16|2342.16|2339.36|2339.36|2342.16|2342.16|2339.26|2339.26|0
1600254300000|2020-09-16 11:05:00|2339.32|2339.32|2339.07|2339.07|2339.57|2339.57|2338.47|2338.47|0
1600254600000|2020-09-16 11:10:00|2339.54|2339.54|2340.74|2340.74|2341.07|2341.07|2339.49|2339.49|0
1600254900000|2020-09-16 11:15:00|2340.84|2340.84|2341.77|2341.77|2342.67|2342.67|2340.84|2340.84|0
1600255200000|2020-09-16 11:20:00|2341.66|2341.66|2341.25|2341.25|2342.39|2342.39|2340.7|2340.7|0
1600255500000|2020-09-16 11:25:00|2341.38|2341.38|2341.89|2341.89|2342.15|2342.15|2340.47|2340.47|0
1600255800000|2020-09-16 11:30:00|2342.24|2342.24|2342.75|2342.75|2342.83|2342.83|2342.03|2342.03|0
1600256100000|2020-09-16 11:35:00|2342.7|2342.7|2342.94|2342.94|2343.8|2343.8|2342.46|2342.46|0
1600256400000|2020-09-16 11:40:00|2342.82|2342.82|2342.34|2342.34|2344.01|2344.01|2342.21|2342.21|0
1600256700000|2020-09-16 11:45:00|2342.51|2342.51|2343.9|2343.9|2344.28|2344.28|2342.08|2342.08|0
1600257000000|2020-09-16 11:50:00|2343.07|2343.07|2343.8|2343.8|2344.27|2344.27|2342.22|2342.22|0
1600257300000|2020-09-16 11:55:00|2343.66|2343.66|2343.03|2343.03|2344.34|2344.34|2342.99|2342.99|0
1600257600000|2020-09-16 12:00:00|2343.14|2343.14|2342.54|2342.54|2343.76|2343.76|2342.54|2342.54|0
1600257900000|2020-09-16 12:05:00|2342.6|2342.6|2342.36|2342.36|2342.6|2342.6|2341.1|2341.1|0
1600258200000|2020-09-16 12:10:00|2342.78|2342.78|2342.38|2342.38|2343.23|2343.23|2342.01|2342.01|0
1600258500000|2020-09-16 12:15:00|2342.49|2342.49|2343.47|2343.47|2343.8|2343.8|2342.42|2342.42|0
1600258800000|2020-09-16 12:20:00|2343.66|2343.66|2343.17|2343.17|2343.95|2343.95|2342.66|2342.66|0
1600259100000|2020-09-16 12:25:00|2343.15|2343.15|2341.3|2341.3|2343.15|2343.15|2341.3|2341.3|0
1600259400000|2020-09-16 12:30:00|2341.17|2341.17|2340.39|2340.39|2341.43|2341.43|2340.02|2340.02|0
1600259700000|2020-09-16 12:35:00|2339.81|2339.81|2336.79|2336.79|2339.81|2339.81|2336.76|2336.76|0
1600260000000|2020-09-16 12:40:00|2336.89|2336.89|2337.53|2337.53|2337.68|2337.68|2336.78|2336.78|0
1600260300000|2020-09-16 12:45:00|2337.64|2337.64|2337.17|2337.17|2339.55|2339.55|2337.17|2337.17|0
1600260600000|2020-09-16 12:50:00|2337.08|2337.08|2337.34|2337.34|2337.66|2337.66|2336.17|2336.17|0
1600260900000|2020-09-16 12:55:00|2337.43|2337.43|2336.98|2336.98|2337.54|2337.54|2336.22|2336.22|0
1600261200000|2020-09-16 13:00:00|2337.03|2337.03|2339.02|2339.02|2339.26|2339.26|2336.98|2336.98|0
1600261500000|2020-09-16 13:05:00|2339.06|2339.06|2339.38|2339.38|2340.67|2340.67|2339.06|2339.06|0
1600261800000|2020-09-16 13:10:00|2339.27|2339.27|2336.16|2336.16|2339.34|2339.34|2336.16|2336.16|0
1600262100000|2020-09-16 13:15:00|2336.29|2336.29|2334.68|2334.68|2336.29|2336.29|2334.42|2334.42|0
1600262400000|2020-09-16 13:20:00|2334.74|2334.74|2333.64|2333.64|2334.74|2334.74|2333.38|2333.38|0
1600262700000|2020-09-16 13:25:00|2333.69|2333.69|2331.87|2331.87|2334.08|2334.08|2331.78|2331.78|0
1600263000000|2020-09-16 13:30:00|2331.97|2331.97|2336.46|2336.46|2336.77|2336.77|2331.97|2331.97|0
1600263300000|2020-09-16 13:35:00|2336.36|2336.36|2337.3|2337.3|2337.8|2337.8|2335.64|2335.64|0
1600263600000|2020-09-16 13:40:00|2337.25|2337.25|2332.2|2332.2|2337.25|2337.25|2332.2|2332.2|0
1600263900000|2020-09-16 13:45:00|2332.06|2332.06|2328.63|2328.63|2332.06|2332.06|2328.54|2328.54|0
1600264200000|2020-09-16 13:50:00|2328.57|2328.57|2327.7|2327.7|2329.42|2329.42|2326.89|2326.89|0
1600264500000|2020-09-16 13:55:00|2327.76|2327.76|2328.34|2328.34|2329.37|2329.37|2327.6|2327.6|0
1600264800000|2020-09-16 14:00:00|2328.3|2328.3|2324.08|2324.08|2329.03|2329.03|2324.03|2324.03|0
1600265100000|2020-09-16 14:05:00|2323.94|2323.94|2323.48|2323.48|2324.28|2324.28|2322.93|2322.93|0
1600265400000|2020-09-16 14:10:00|2323.44|2323.44|2323.7|2323.7|2324.63|2324.63|2323.35|2323.35|0
1600265700000|2020-09-16 14:15:00|2323.66|2323.66|2324.24|2324.24|2324.24|2324.24|2323.27|2323.27|0
1600266000000|2020-09-16 14:20:00|2324.11|2324.11|2326.75|2326.75|2326.86|2326.86|2323.49|2323.49|0
1600266300000|2020-09-16 14:25:00|2326.64|2326.64|2325.28|2325.28|2326.96|2326.96|2323.62|2323.62|0
1600266600000|2020-09-16 14:30:00|2325.3|2325.3|2325.11|2325.11|2325.76|2325.76|2324.91|2324.91|0
1600266900000|2020-09-16 14:35:00|2325.07|2325.07|2324.22|2324.22|2325.62|2325.62|2323.81|2323.81|0
1600267200000|2020-09-16 14:40:00|2324.12|2324.12|2320.4|2320.4|2324.19|2324.19|2320.04|2320.04|0
1600267500000|2020-09-16 14:45:00|2320.35|2320.35|2318.02|2318.02|2320.35|2320.35|2317.67|2317.67|0
1600267800000|2020-09-16 14:50:00|2318.04|2318.04|2314.74|2314.74|2318.08|2318.08|2314.61|2314.61|0
1600268100000|2020-09-16 14:55:00|2314.57|2314.57|2313.82|2313.82|2315.44|2315.44|2313.69|2313.69|0
1600268400000|2020-09-16 15:00:00|2313.93|2313.93|2317.23|2317.23|2317.57|2317.57|2313.68|2313.68|0
1600268700000|2020-09-16 15:05:00|2317.27|2317.27|2318.49|2318.49|2318.94|2318.94|2315.8|2315.8|0
1600269000000|2020-09-16 15:10:00|2318.54|2318.54|2321.33|2321.33|2321.45|2321.45|2318.24|2318.24|0
1600269300000|2020-09-16 15:15:00|2321.22|2321.22|2322.01|2322.01|2322.01|2322.01|2320.51|2320.51|0
1600269600000|2020-09-16 15:20:00|2321.96|2321.96|2324.3|2324.3|2324.32|2324.32|2321.92|2321.92|0
1600269900000|2020-09-16 15:25:00|2324.26|2324.26|2326.21|2326.21|2326.26|2326.26|2323.28|2323.28|0
1600326900000|2020-09-17 07:15:00|2315.52|2315.52|2316.72|2316.72|2318.83|2318.83|2315.28|2315.28|0
1600327200000|2020-09-17 07:20:00|2317.23|2317.23|2319.66|2319.66|2320.37|2320.37|2316.98|2316.98|0
1600327500000|2020-09-17 07:25:00|2319.27|2319.27|2318.83|2318.83|2320.59|2320.59|2317.91|2317.91|0
1600327800000|2020-09-17 07:30:00|2318.9|2318.9|2319.5|2319.5|2319.78|2319.78|2316.3|2316.3|0
1600328100000|2020-09-17 07:35:00|2319.92|2319.92|2317.39|2317.39|2320.35|2320.35|2315.99|2315.99|0
1600328400000|2020-09-17 07:40:00|2317.01|2317.01|2312.71|2312.71|2317.01|2317.01|2312.71|2312.71|0
1600328700000|2020-09-17 07:45:00|2312.48|2312.48|2311.57|2311.57|2312.48|2312.48|2310.75|2310.75|0
1600329000000|2020-09-17 07:50:00|2311.4|2311.4|2311.27|2311.27|2312.84|2312.84|2309.52|2309.52|0
1600329300000|2020-09-17 07:55:00|2310.78|2310.78|2310.22|2310.22|2311.58|2311.58|2309.16|2309.16|0
1600329600000|2020-09-17 08:00:00|2310.32|2310.32|2311.23|2311.23|2311.97|2311.97|2310.08|2310.08|0
1600329900000|2020-09-17 08:05:00|2311.1|2311.1|2317.59|2317.59|2317.77|2317.77|2311.1|2311.1|0
1600330200000|2020-09-17 08:10:00|2317.69|2317.69|2317.79|2317.79|2320.53|2320.53|2317.69|2317.69|0
1600330500000|2020-09-17 08:15:00|2317.9|2317.9|2321.52|2321.52|2321.52|2321.52|2317.9|2317.9|0
1600330800000|2020-09-17 08:20:00|2321.42|2321.42|2324.01|2324.01|2324.01|2324.01|2321.42|2321.42|0
1600331100000|2020-09-17 08:25:00|2324.13|2324.13|2325.34|2325.34|2326.59|2326.59|2324.13|2324.13|0
1600331400000|2020-09-17 08:30:00|2325.38|2325.38|2323.21|2323.21|2325.43|2325.43|2321.53|2321.53|0
1600331700000|2020-09-17 08:35:00|2323.26|2323.26|2322.25|2322.25|2324.13|2324.13|2322.15|2322.15|0
1600332000000|2020-09-17 08:40:00|2322.17|2322.17|2322.14|2322.14|2323.16|2323.16|2321.85|2321.85|0
1600332300000|2020-09-17 08:45:00|2322.64|2322.64|2319.82|2319.82|2322.64|2322.64|2319.56|2319.56|0
1600332600000|2020-09-17 08:50:00|2320.08|2320.08|2321.02|2321.02|2321.02|2321.02|2319.86|2319.86|0
1600332900000|2020-09-17 08:55:00|2321.06|2321.06|2322.45|2322.45|2322.45|2322.45|2320.81|2320.81|0
1600333200000|2020-09-17 09:00:00|2322.5|2322.5|2321.66|2321.66|2324.43|2324.43|2321.66|2321.66|0
1600333500000|2020-09-17 09:05:00|2321.53|2321.53|2319.38|2319.38|2323.05|2323.05|2319.34|2319.34|0
1600333800000|2020-09-17 09:10:00|2319.28|2319.28|2325.43|2325.43|2326.13|2326.13|2318.93|2318.93|0
1600334100000|2020-09-17 09:15:00|2325.22|2325.22|2321.03|2321.03|2325.22|2325.22|2320.01|2320.01|0
1600334400000|2020-09-17 09:20:00|2321.28|2321.28|2321.32|2321.32|2321.66|2321.66|2320.33|2320.33|0
1600334700000|2020-09-17 09:25:00|2321.23|2321.23|2322.25|2322.25|2322.25|2322.25|2320.63|2320.63|0
1600335000000|2020-09-17 09:30:00|2322.3|2322.3|2321.17|2321.17|2322.77|2322.77|2320.86|2320.86|0
1600335300000|2020-09-17 09:35:00|2321|2321|2323.57|2323.57|2323.87|2323.87|2321|2321|0
1600335600000|2020-09-17 09:40:00|2323.44|2323.44|2322.4|2322.4|2323.81|2323.81|2322.33|2322.33|0
1600335900000|2020-09-17 09:45:00|2322.27|2322.27|2322.81|2322.81|2323.07|2323.07|2322.27|2322.27|0
1600336200000|2020-09-17 09:50:00|2322.76|2322.76|2324.01|2324.01|2324.14|2324.14|2322.71|2322.71|0
1600336500000|2020-09-17 09:55:00|2324.1|2324.1|2325.13|2325.13|2325.77|2325.77|2324.1|2324.1|0
1600336800000|2020-09-17 10:00:00|2325.19|2325.19|2324.75|2324.75|2326.91|2326.91|2324.73|2324.73|0
1600337100000|2020-09-17 10:05:00|2324.87|2324.87|2324.63|2324.63|2325|2325|2324.14|2324.14|0
1600337400000|2020-09-17 10:10:00|2324.54|2324.54|2324.16|2324.16|2324.91|2324.91|2322.79|2322.79|0
1600337700000|2020-09-17 10:15:00|2324.12|2324.12|2326.22|2326.22|2326.22|2326.22|2323.74|2323.74|0
1600338000000|2020-09-17 10:20:00|2326.32|2326.32|2326.04|2326.04|2326.77|2326.77|2325.66|2325.66|0
1600338300000|2020-09-17 10:25:00|2325.99|2325.99|2326.57|2326.57|2327.29|2327.29|2325.78|2325.78|0
1600338600000|2020-09-17 10:30:00|2326.66|2326.66|2326.99|2326.99|2328.2|2328.2|2326.62|2326.62|0
1600338900000|2020-09-17 10:35:00|2327.12|2327.12|2327.08|2327.08|2327.15|2327.15|2326.5|2326.5|0
1600339200000|2020-09-17 10:40:00|2327.13|2327.13|2327.18|2327.18|2328.13|2328.13|2326.3|2326.3|0
1600339500000|2020-09-17 10:45:00|2327.13|2327.13|2326.18|2326.18|2327.13|2327.13|2325.4|2325.4|0
1600339800000|2020-09-17 10:50:00|2326.14|2326.14|2326.45|2326.45|2326.45|2326.45|2325.12|2325.12|0
1600340100000|2020-09-17 10:55:00|2326.5|2326.5|2323.03|2323.03|2326.73|2326.73|2323.03|2323.03|0
1600340400000|2020-09-17 11:00:00|2323.92|2323.92|2327.33|2327.33|2327.52|2327.52|2322.15|2322.15|0
1600340700000|2020-09-17 11:05:00|2326.94|2326.94|2327.83|2327.83|2327.83|2327.83|2326.07|2326.07|0
1600341000000|2020-09-17 11:10:00|2327.79|2327.79|2329.24|2329.24|2329.65|2329.65|2327.79|2327.79|0
1600341300000|2020-09-17 11:15:00|2329.35|2329.35|2327.14|2327.14|2329.56|2329.56|2327.01|2327.01|0
1600341600000|2020-09-17 11:20:00|2327.26|2327.26|2327.77|2327.77|2327.95|2327.95|2326.19|2326.19|0
1600341900000|2020-09-17 11:25:00|2327.64|2327.64|2325.31|2325.31|2327.64|2327.64|2325.31|2325.31|0
1600342200000|2020-09-17 11:30:00|2325.47|2325.47|2327.77|2327.77|2327.77|2327.77|2325.36|2325.36|0
1600342500000|2020-09-17 11:35:00|2327.65|2327.65|2327.13|2327.13|2328.83|2328.83|2326.62|2326.62|0
1600342800000|2020-09-17 11:40:00|2327.22|2327.22|2327.68|2327.68|2328.98|2328.98|2327.06|2327.06|0
1600343100000|2020-09-17 11:45:00|2327.92|2327.92|2326.57|2326.57|2328.42|2328.42|2326.57|2326.57|0
1600343400000|2020-09-17 11:50:00|2326.47|2326.47|2325.79|2325.79|2327.51|2327.51|2325.4|2325.4|0
1600343700000|2020-09-17 11:55:00|2325.92|2325.92|2325.62|2325.62|2326.05|2326.05|2325.03|2325.03|0
1600344000000|2020-09-17 12:00:00|2325.86|2325.86|2326.72|2326.72|2327.22|2327.22|2325.4|2325.4|0
1600344300000|2020-09-17 12:05:00|2326.61|2326.61|2326.12|2326.12|2327.45|2327.45|2326.01|2326.01|0
1600344600000|2020-09-17 12:10:00|2326.01|2326.01|2324.4|2324.4|2326.09|2326.09|2324.38|2324.38|0
1600344900000|2020-09-17 12:15:00|2324.27|2324.27|2325.66|2325.66|2326.47|2326.47|2324.27|2324.27|0
1600345200000|2020-09-17 12:20:00|2325.3|2325.3|2324.06|2324.06|2325.3|2325.3|2323.99|2323.99|0
1600345500000|2020-09-17 12:25:00|2323.81|2323.81|2323.71|2323.71|2323.86|2323.86|2323.04|2323.04|0
1600345800000|2020-09-17 12:30:00|2323.82|2323.82|2323.05|2323.05|2323.84|2323.84|2321.92|2321.92|0
1600346100000|2020-09-17 12:35:00|2323|2323|2322.96|2322.96|2323.39|2323.39|2322.48|2322.48|0
1600346400000|2020-09-17 12:40:00|2322.84|2322.84|2322.92|2322.92|2322.97|2322.97|2321.23|2321.23|0
1600346700000|2020-09-17 12:45:00|2322.85|2322.85|2322.64|2322.64|2323.33|2323.33|2321.97|2321.97|0
1600347000000|2020-09-17 12:50:00|2322.42|2322.42|2323|2323|2323.13|2323.13|2322.07|2322.07|0
1600347300000|2020-09-17 12:55:00|2322.74|2322.74|2322.58|2322.58|2322.74|2322.74|2321.98|2321.98|0
1600347600000|2020-09-17 13:00:00|2322.68|2322.68|2321.54|2321.54|2322.75|2322.75|2321.54|2321.54|0
1600347900000|2020-09-17 13:05:00|2321.45|2321.45|2320.85|2320.85|2321.45|2321.45|2320.13|2320.13|0
1600348200000|2020-09-17 13:10:00|2320.95|2320.95|2321.88|2321.88|2323.16|2323.16|2320.85|2320.85|0
1600348500000|2020-09-17 13:15:00|2322.14|2322.14|2323.25|2323.25|2323.68|2323.68|2321.6|2321.6|0
1600348800000|2020-09-17 13:20:00|2323.12|2323.12|2321.12|2321.12|2323.41|2323.41|2321.12|2321.12|0
1600349100000|2020-09-17 13:25:00|2321.25|2321.25|2321.94|2321.94|2322.49|2322.49|2320.4|2320.4|0
1600349400000|2020-09-17 13:30:00|2321.89|2321.89|2324.71|2324.71|2325.16|2325.16|2321.74|2321.74|0
1600349700000|2020-09-17 13:35:00|2324.6|2324.6|2326.55|2326.55|2328.23|2328.23|2324.13|2324.13|0
1600350000000|2020-09-17 13:40:00|2326.48|2326.48|2325.57|2325.57|2326.48|2326.48|2325.12|2325.12|0
1600350300000|2020-09-17 13:45:00|2325.71|2325.71|2327.42|2327.42|2327.51|2327.51|2325.43|2325.43|0
1600350600000|2020-09-17 13:50:00|2327.55|2327.55|2329.43|2329.43|2330.01|2330.01|2327.47|2327.47|0
1600350900000|2020-09-17 13:55:00|2329.78|2329.78|2331.23|2331.23|2332.14|2332.14|2329.73|2329.73|0
1600351200000|2020-09-17 14:00:00|2331.28|2331.28|2333.21|2333.21|2333.28|2333.28|2331.11|2331.11|0
1600351500000|2020-09-17 14:05:00|2333.3|2333.3|2336.12|2336.12|2336.28|2336.28|2333.19|2333.19|0
1600351800000|2020-09-17 14:10:00|2336.08|2336.08|2337.26|2337.26|2338.23|2338.23|2335.62|2335.62|0
1600352100000|2020-09-17 14:15:00|2337.16|2337.16|2335.67|2335.67|2337.23|2337.23|2335.65|2335.65|0
1600352400000|2020-09-17 14:20:00|2335.8|2335.8|2335.58|2335.58|2338.37|2338.37|2335.33|2335.33|0
1600352700000|2020-09-17 14:25:00|2335.52|2335.52|2334.55|2334.55|2335.74|2335.74|2333.99|2333.99|0
1600353000000|2020-09-17 14:30:00|2334.66|2334.66|2335.98|2335.98|2336.01|2336.01|2329.77|2329.77|0
1600353300000|2020-09-17 14:35:00|2336.12|2336.12|2339.03|2339.03|2339.76|2339.76|2336.12|2336.12|0
1600353600000|2020-09-17 14:40:00|2338.9|2338.9|2340.79|2340.79|2341.87|2341.87|2338.57|2338.57|0
1600353900000|2020-09-17 14:45:00|2340.83|2340.83|2340.13|2340.13|2341.17|2341.17|2338.79|2338.79|0
1600354200000|2020-09-17 14:50:00|2340.01|2340.01|2339.6|2339.6|2340.23|2340.23|2339.06|2339.06|0
1600354500000|2020-09-17 14:55:00|2339.72|2339.72|2339.32|2339.32|2340.09|2340.09|2338.92|2338.92|0
1600354800000|2020-09-17 15:00:00|2339.42|2339.42|2343.96|2343.96|2344.63|2344.63|2339.42|2339.42|0
1600355100000|2020-09-17 15:05:00|2343.85|2343.85|2342.06|2342.06|2344.27|2344.27|2340.82|2340.82|0
1600355400000|2020-09-17 15:10:00|2342.1|2342.1|2342.63|2342.63|2342.63|2342.63|2340.82|2340.82|0
1600355700000|2020-09-17 15:15:00|2342.59|2342.59|2342.17|2342.17|2343.21|2343.21|2341.27|2341.27|0
1600356000000|2020-09-17 15:20:00|2342.11|2342.11|2344.45|2344.45|2344.62|2344.62|2342.03|2342.03|0
1600356300000|2020-09-17 15:25:00|2344.5|2344.5|2346.91|2346.91|2346.91|2346.91|2344.5|2344.5|0
1600413300000|2020-09-18 07:15:00|2339.24|2339.24|2332.7|2332.7|2339.24|2339.24|2332.11|2332.11|0
1600413600000|2020-09-18 07:20:00|2332.42|2332.42|2330.93|2330.93|2332.85|2332.85|2328.35|2328.35|0
1600413900000|2020-09-18 07:25:00|2330.4|2330.4|2328.02|2328.02|2330.96|2330.96|2326.92|2326.92|0
1600414200000|2020-09-18 07:30:00|2328.1|2328.1|2324.73|2324.73|2328.25|2328.25|2324.11|2324.11|0
1600414500000|2020-09-18 07:35:00|2324.63|2324.63|2322.58|2322.58|2324.63|2324.63|2321.88|2321.88|0
1600414800000|2020-09-18 07:40:00|2322.54|2322.54|2323.64|2323.64|2323.67|2323.67|2321.88|2321.88|0
1600415100000|2020-09-18 07:45:00|2323.75|2323.75|2322.54|2322.54|2323.75|2323.75|2321.31|2321.31|0
1600415400000|2020-09-18 07:50:00|2322.63|2322.63|2321.92|2321.92|2322.76|2322.76|2321.15|2321.15|0
1600415700000|2020-09-18 07:55:00|2322.17|2322.17|2321.48|2321.48|2322.42|2322.42|2320.06|2320.06|0
1600416000000|2020-09-18 08:00:00|2321.58|2321.58|2324.21|2324.21|2324.4|2324.4|2321.21|2321.21|0
1600416300000|2020-09-18 08:05:00|2324.09|2324.09|2322.94|2322.94|2324.26|2324.26|2322.05|2322.05|0
1600416600000|2020-09-18 08:10:00|2323.15|2323.15|2322.42|2322.42|2323.49|2323.49|2321.81|2321.81|0
1600416900000|2020-09-18 08:15:00|2322.29|2322.29|2321.91|2321.91|2322.9|2322.9|2321.55|2321.55|0
1600417200000|2020-09-18 08:20:00|2321.81|2321.81|2321.87|2321.87|2322.38|2322.38|2321.11|2321.11|0
1600417500000|2020-09-18 08:25:00|2321.82|2321.82|2323.27|2323.27|2323.9|2323.9|2321.82|2321.82|0
1600417800000|2020-09-18 08:30:00|2323.33|2323.33|2320.02|2320.02|2323.35|2323.35|2319.81|2319.81|0
1600418100000|2020-09-18 08:35:00|2319.97|2319.97|2320.28|2320.28|2320.62|2320.62|2319.65|2319.65|0
1600418400000|2020-09-18 08:40:00|2320.24|2320.24|2318.85|2318.85|2320.32|2320.32|2318.37|2318.37|0
1600418700000|2020-09-18 08:45:00|2318.9|2318.9|2320.53|2320.53|2320.53|2320.53|2318.42|2318.42|0
1600419000000|2020-09-18 08:50:00|2320.32|2320.32|2321.2|2321.2|2322.57|2322.57|2320.03|2320.03|0
1600419300000|2020-09-18 08:55:00|2321.06|2321.06|2319.06|2319.06|2321.4|2321.4|2319.06|2319.06|0
1600419600000|2020-09-18 09:00:00|2319.18|2319.18|2323.34|2323.34|2323.34|2323.34|2318.25|2318.25|0
1600419900000|2020-09-18 09:05:00|2323.28|2323.28|2325.37|2325.37|2325.71|2325.71|2322.5|2322.5|0
1600420500000|2020-09-18 09:15:00|2325.41|2325.41|2329.38|2329.38|2332.59|2332.59|2325.41|2325.41|0
1600420800000|2020-09-18 09:20:00|2329.25|2329.25|2328.53|2328.53|2329.67|2329.67|2327.43|2327.43|0
1600421100000|2020-09-18 09:25:00|2328.64|2328.64|2329.04|2329.04|2329.56|2329.56|2327.76|2327.76|0
1600421400000|2020-09-18 09:30:00|2328.87|2328.87|2326.78|2326.78|2328.87|2328.87|2325.84|2325.84|0
1600421700000|2020-09-18 09:35:00|2326.65|2326.65|2326.6|2326.6|2327.64|2327.64|2325.82|2325.82|0
1600422000000|2020-09-18 09:40:00|2326.47|2326.47|2325.85|2325.85|2326.96|2326.96|2325.14|2325.14|0
1600422300000|2020-09-18 09:45:00|2325.71|2325.71|2322.46|2322.46|2325.71|2325.71|2321.67|2321.67|0
1600422600000|2020-09-18 09:50:00|2322.63|2322.63|2321.82|2321.82|2322.63|2322.63|2319.16|2319.16|0
1600422900000|2020-09-18 09:55:00|2321.72|2321.72|2323.6|2323.6|2323.72|2323.72|2319.48|2319.48|0
1600423200000|2020-09-18 10:00:00|2323.28|2323.28|2320.54|2320.54|2323.28|2323.28|2320.54|2320.54|0
1600423500000|2020-09-18 10:05:00|2320.63|2320.63|2318.25|2318.25|2320.8|2320.8|2318.12|2318.12|0
1600423800000|2020-09-18 10:10:00|2318.2|2318.2|2321.77|2321.77|2321.77|2321.77|2317.69|2317.69|0
1600424100000|2020-09-18 10:15:00|2321.89|2321.89|2320.99|2320.99|2322.22|2322.22|2320.89|2320.89|0
1600424400000|2020-09-18 10:20:00|2321.04|2321.04|2322.5|2322.5|2323.73|2323.73|2320.97|2320.97|0
1600424700000|2020-09-18 10:25:00|2322.54|2322.54|2321.87|2321.87|2322.77|2322.77|2321.81|2321.81|0
1600425000000|2020-09-18 10:30:00|2321.92|2321.92|2324.08|2324.08|2324.34|2324.34|2321.66|2321.66|0
1600425300000|2020-09-18 10:35:00|2323.97|2323.97|2323.54|2323.54|2325.26|2325.26|2323.43|2323.43|0
1600425600000|2020-09-18 10:40:00|2323.44|2323.44|2326.35|2326.35|2327.18|2327.18|2323.31|2323.31|0
1600425900000|2020-09-18 10:45:00|2326.39|2326.39|2327.19|2327.19|2327.19|2327.19|2325.51|2325.51|0
1600426200000|2020-09-18 10:50:00|2327.45|2327.45|2326.75|2326.75|2327.81|2327.81|2326.4|2326.4|0
1600426500000|2020-09-18 10:55:00|2326.85|2326.85|2326.17|2326.17|2327.8|2327.8|2326.17|2326.17|0
1600426800000|2020-09-18 11:00:00|2325.78|2325.78|2326.74|2326.74|2326.74|2326.74|2323.88|2323.88|0
1600427100000|2020-09-18 11:05:00|2326.62|2326.62|2327.16|2327.16|2327.34|2327.34|2326.05|2326.05|0
1600427400000|2020-09-18 11:10:00|2327.06|2327.06|2326.51|2326.51|2327.57|2327.57|2326.13|2326.13|0
1600427700000|2020-09-18 11:15:00|2326.56|2326.56|2326.65|2326.65|2328.22|2328.22|2326.56|2326.56|0
1600428000000|2020-09-18 11:20:00|2326.6|2326.6|2326.88|2326.88|2327.1|2327.1|2325.81|2325.81|0
1600428300000|2020-09-18 11:25:00|2327.09|2327.09|2326.72|2326.72|2327.66|2327.66|2326.72|2326.72|0
1600428600000|2020-09-18 11:30:00|2326.67|2326.67|2328.76|2328.76|2328.92|2328.92|2326.47|2326.47|0
1600428900000|2020-09-18 11:35:00|2328.8|2328.8|2328.94|2328.94|2329.73|2329.73|2328.53|2328.53|0
1600429200000|2020-09-18 11:40:00|2329.03|2329.03|2327.29|2327.29|2329.15|2329.15|2327.29|2327.29|0
1600429500000|2020-09-18 11:45:00|2327.08|2327.08|2327.66|2327.66|2327.75|2327.75|2326.53|2326.53|0
1600429800000|2020-09-18 11:50:00|2327.71|2327.71|2326.79|2326.79|2327.8|2327.8|2325.95|2325.95|0
1600430100000|2020-09-18 11:55:00|2326.66|2326.66|2325.27|2325.27|2326.99|2326.99|2325.2|2325.2|0
1600430400000|2020-09-18 12:00:00|2325.38|2325.38|2324.33|2324.33|2325.58|2325.58|2323.41|2323.41|0
1600430700000|2020-09-18 12:05:00|2324.38|2324.38|2323.36|2323.36|2324.95|2324.95|2323.06|2323.06|0
1600431000000|2020-09-18 12:10:00|2323.31|2323.31|2324.03|2324.03|2324.52|2324.52|2323.27|2323.27|0
1600431300000|2020-09-18 12:15:00|2324.38|2324.38|2324.29|2324.29|2325.86|2325.86|2324.29|2324.29|0
1600431600000|2020-09-18 12:20:00|2324.38|2324.38|2325.18|2325.18|2325.27|2325.27|2323.05|2323.05|0
1600431900000|2020-09-18 12:25:00|2325.14|2325.14|2324.65|2324.65|2325.4|2325.4|2324.42|2324.42|0
1600432200000|2020-09-18 12:30:00|2324.68|2324.68|2323.1|2323.1|2324.91|2324.91|2322.84|2322.84|0
1600432500000|2020-09-18 12:35:00|2323.14|2323.14|2322.41|2322.41|2323.33|2323.33|2321.98|2321.98|0
1600432800000|2020-09-18 12:40:00|2322.49|2322.49|2321.8|2321.8|2322.49|2322.49|2321.37|2321.37|0
1600433100000|2020-09-18 12:45:00|2321.75|2321.75|2323.19|2323.19|2323.39|2323.39|2321.67|2321.67|0
1600433400000|2020-09-18 12:50:00|2323.14|2323.14|2321.69|2321.69|2323.3|2323.3|2321.53|2321.53|0
1600433700000|2020-09-18 12:55:00|2321.66|2321.66|2322.95|2322.95|2323.36|2323.36|2321.44|2321.44|0
1600434000000|2020-09-18 13:00:00|2323|2323|2325.74|2325.74|2327.23|2327.23|2323|2323|0
1600434300000|2020-09-18 13:05:00|2325.65|2325.65|2325.81|2325.81|2326.34|2326.34|2324.62|2324.62|0
1600434600000|2020-09-18 13:10:00|2325.7|2325.7|2322.92|2322.92|2325.7|2325.7|2322.92|2322.92|0
1600434900000|2020-09-18 13:15:00|2322.85|2322.85|2320.75|2320.75|2323.56|2323.56|2320.3|2320.3|0
1600435200000|2020-09-18 13:20:00|2320.79|2320.79|2318.07|2318.07|2320.8|2320.8|2317.62|2317.62|0
1600435500000|2020-09-18 13:25:00|2317.97|2317.97|2317.13|2317.13|2318.58|2318.58|2317.13|2317.13|0
1600435800000|2020-09-18 13:30:00|2316.82|2316.82|2315.99|2315.99|2317.1|2317.1|2315.29|2315.29|0
1600436100000|2020-09-18 13:35:00|2315.86|2315.86|2321.38|2321.38|2321.59|2321.59|2315.62|2315.62|0
1600436400000|2020-09-18 13:40:00|2321.51|2321.51|2320.41|2320.41|2321.75|2321.75|2319.83|2319.83|0
1600436700000|2020-09-18 13:45:00|2320.43|2320.43|2317.97|2317.97|2320.59|2320.59|2317.69|2317.69|0
1600437000000|2020-09-18 13:50:00|2317.85|2317.85|2315.06|2315.06|2317.89|2317.89|2315.06|2315.06|0
1600437300000|2020-09-18 13:55:00|2315|2315|2314.2|2314.2|2315.36|2315.36|2313.35|2313.35|0
1600437600000|2020-09-18 14:00:00|2314.3|2314.3|2316.79|2316.79|2317.4|2317.4|2314.3|2314.3|0
1600437900000|2020-09-18 14:05:00|2316.64|2316.64|2317.37|2317.37|2318.61|2318.61|2315.99|2315.99|0
1600438200000|2020-09-18 14:10:00|2317.16|2317.16|2317.62|2317.62|2318.06|2318.06|2316.61|2316.61|0
1600438500000|2020-09-18 14:15:00|2317.5|2317.5|2319.88|2319.88|2320.94|2320.94|2317.5|2317.5|0
1600438800000|2020-09-18 14:20:00|2319.93|2319.93|2319.86|2319.86|2320.93|2320.93|2318.84|2318.84|0
1600439100000|2020-09-18 14:25:00|2319.75|2319.75|2317.7|2317.7|2319.85|2319.85|2316.46|2316.46|0
1600439400000|2020-09-18 14:30:00|2317.75|2317.75|2315.38|2315.38|2317.91|2317.91|2315.38|2315.38|0
1600439700000|2020-09-18 14:35:00|2315.47|2315.47|2314.53|2314.53|2316.39|2316.39|2314.53|2314.53|0
1600440000000|2020-09-18 14:40:00|2314.47|2314.47|2313.8|2313.8|2314.47|2314.47|2312.8|2312.8|0
1600440300000|2020-09-18 14:45:00|2313.74|2313.74|2314.16|2314.16|2314.93|2314.93|2311.94|2311.94|0
1600440600000|2020-09-18 14:50:00|2314.26|2314.26|2316.29|2316.29|2316.89|2316.89|2313.83|2313.83|0
1600440900000|2020-09-18 14:55:00|2316.44|2316.44|2314.53|2314.53|2317.34|2317.34|2314.53|2314.53|0
1600441200000|2020-09-18 15:00:00|2314.66|2314.66|2314.42|2314.42|2315.24|2315.24|2311.58|2311.58|0
1600441500000|2020-09-18 15:05:00|2314.31|2314.31|2313.4|2313.4|2314.79|2314.79|2312.7|2312.7|0
1600441800000|2020-09-18 15:10:00|2313.61|2313.61|2315.59|2315.59|2315.62|2315.62|2313.61|2313.61|0
1600442100000|2020-09-18 15:15:00|2315.7|2315.7|2314.9|2314.9|2317.52|2317.52|2314.71|2314.71|0
1600442400000|2020-09-18 15:20:00|2314.86|2314.86|2314.23|2314.23|2315.79|2315.79|2314.23|2314.23|0
1600442700000|2020-09-18 15:25:00|2314.1|2314.1|2315.67|2315.67|2315.67|2315.67|2313.03|2313.03|0
1600672500000|2020-09-21 07:15:00|2286.5|2286.5|2283.67|2283.67|2287.07|2287.07|2282.83|2282.83|0
1600672800000|2020-09-21 07:20:00|2283.77|2283.77|2273.06|2273.06|2283.9|2283.9|2272.11|2272.11|0
1600673100000|2020-09-21 07:25:00|2273.02|2273.02|2273.74|2273.74|2276.06|2276.06|2271.95|2271.95|0
1600673400000|2020-09-21 07:30:00|2273.24|2273.24|2267.96|2267.96|2274.2|2274.2|2266.91|2266.91|0
1600673700000|2020-09-21 07:35:00|2267.86|2267.86|2263.13|2263.13|2267.86|2267.86|2263.04|2263.04|0
1600674000000|2020-09-21 07:40:00|2262.95|2262.95|2263.98|2263.98|2263.98|2263.98|2260.23|2260.23|0
1600674300000|2020-09-21 07:45:00|2264.02|2264.02|2263.29|2263.29|2264.02|2264.02|2261.46|2261.46|0
1600674600000|2020-09-21 07:50:00|2263.55|2263.55|2265.59|2265.59|2266.64|2266.64|2262.69|2262.69|0
1600674900000|2020-09-21 07:55:00|2265.5|2265.5|2267.07|2267.07|2267.71|2267.71|2264.37|2264.37|0
1600675200000|2020-09-21 08:00:00|2266.93|2266.93|2265.62|2265.62|2267.65|2267.65|2264.6|2264.6|0
1600675500000|2020-09-21 08:05:00|2265.75|2265.75|2263.78|2263.78|2267.22|2267.22|2262.92|2262.92|0
1600675800000|2020-09-21 08:10:00|2263.91|2263.91|2267.25|2267.25|2267.59|2267.59|2263.91|2263.91|0
1600676100000|2020-09-21 08:15:00|2267.07|2267.07|2263.85|2263.85|2267.22|2267.22|2262.97|2262.97|0
1600676400000|2020-09-21 08:20:00|2263.89|2263.89|2262.92|2262.92|2264.51|2264.51|2262.35|2262.35|0
1600676700000|2020-09-21 08:25:00|2263.02|2263.02|2260.58|2260.58|2263.31|2263.31|2260.05|2260.05|0
1600677000000|2020-09-21 08:30:00|2260.53|2260.53|2259.79|2259.79|2262.91|2262.91|2257.82|2257.82|0
1600677300000|2020-09-21 08:35:00|2259.68|2259.68|2258.24|2258.24|2259.94|2259.94|2257.39|2257.39|0
1600677600000|2020-09-21 08:40:00|2258.43|2258.43|2257.44|2257.44|2260.2|2260.2|2256.49|2256.49|0
1600677900000|2020-09-21 08:45:00|2257.49|2257.49|2257.58|2257.58|2258.72|2258.72|2256.92|2256.92|0
1600678200000|2020-09-21 08:50:00|2257.52|2257.52|2254.1|2254.1|2257.52|2257.52|2253.69|2253.69|0
1600678500000|2020-09-21 08:55:00|2254.48|2254.48|2256.4|2256.4|2256.76|2256.76|2254.36|2254.36|0
1600678800000|2020-09-21 09:00:00|2256.49|2256.49|2255.68|2255.68|2257.05|2257.05|2254.45|2254.45|0
1600679100000|2020-09-21 09:05:00|2255.7|2255.7|2256.62|2256.62|2256.83|2256.83|2255.15|2255.15|0
1600679400000|2020-09-21 09:10:00|2256.66|2256.66|2259.88|2259.88|2260.55|2260.55|2256.66|2256.66|0
1600679700000|2020-09-21 09:15:00|2259.96|2259.96|2257.82|2257.82|2260.21|2260.21|2257.38|2257.38|0
1600680000000|2020-09-21 09:20:00|2257.77|2257.77|2255.04|2255.04|2258.24|2258.24|2254.7|2254.7|0
1600680300000|2020-09-21 09:25:00|2255.12|2255.12|2253.15|2253.15|2255.42|2255.42|2252.13|2252.13|0
1600680600000|2020-09-21 09:30:00|2253.2|2253.2|2251.47|2251.47|2253.67|2253.67|2251.07|2251.07|0
1600680900000|2020-09-21 09:35:00|2251.43|2251.43|2248.56|2248.56|2251.43|2251.43|2248.56|2248.56|0
1600681200000|2020-09-21 09:40:00|2248.61|2248.61|2249.32|2249.32|2249.39|2249.39|2247.9|2247.9|0
1600681500000|2020-09-21 09:45:00|2249.37|2249.37|2249.43|2249.43|2249.93|2249.93|2248.8|2248.8|0
1600681800000|2020-09-21 09:50:00|2249.34|2249.34|2250.6|2250.6|2250.96|2250.96|2247.92|2247.92|0
1600682100000|2020-09-21 09:55:00|2250.53|2250.53|2246.95|2246.95|2250.53|2250.53|2246.72|2246.72|0
1600682400000|2020-09-21 10:00:00|2247.1|2247.1|2246.53|2246.53|2248.07|2248.07|2245.99|2245.99|0
1600682700000|2020-09-21 10:05:00|2246.48|2246.48|2245.23|2245.23|2247.21|2247.21|2245.06|2245.06|0
1600683000000|2020-09-21 10:10:00|2245.1|2245.1|2246.3|2246.3|2246.66|2246.66|2244.6|2244.6|0
1600683300000|2020-09-21 10:15:00|2246.06|2246.06|2243.37|2243.37|2246.06|2246.06|2243.37|2243.37|0
1600683600000|2020-09-21 10:20:00|2243.22|2243.22|2246.22|2246.22|2246.36|2246.36|2242.89|2242.89|0
1600683900000|2020-09-21 10:25:00|2246.29|2246.29|2244.87|2244.87|2246.71|2246.71|2244.51|2244.51|0
1600684200000|2020-09-21 10:30:00|2244.82|2244.82|2248.2|2248.2|2248.4|2248.4|2244.78|2244.78|0
1600684500000|2020-09-21 10:35:00|2248.33|2248.33|2249.37|2249.37|2249.51|2249.51|2248.17|2248.17|0
1600684800000|2020-09-21 10:40:00|2249.32|2249.32|2248.14|2248.14|2249.32|2249.32|2246.29|2246.29|0
1600685100000|2020-09-21 10:45:00|2248.27|2248.27|2247.25|2247.25|2248.27|2248.27|2246.35|2246.35|0
1600685400000|2020-09-21 10:50:00|2247.2|2247.2|2247.14|2247.14|2247.34|2247.34|2245.87|2245.87|0
1600685700000|2020-09-21 10:55:00|2247.01|2247.01|2245.4|2245.4|2247.19|2247.19|2245.21|2245.21|0
1600686000000|2020-09-21 11:00:00|2245.52|2245.52|2244.7|2244.7|2245.97|2245.97|2244.57|2244.57|0
1600686300000|2020-09-21 11:05:00|2244.64|2244.64|2245.85|2245.85|2245.86|2245.86|2244.64|2244.64|0
1600686600000|2020-09-21 11:10:00|2245.98|2245.98|2246.85|2246.85|2247.23|2247.23|2245.98|2245.98|0
1600686900000|2020-09-21 11:15:00|2246.98|2246.98|2245.22|2245.22|2247.71|2247.71|2245.17|2245.17|0
1600687200000|2020-09-21 11:20:00|2245.47|2245.47|2243.1|2243.1|2245.82|2245.82|2243.1|2243.1|0
1600687500000|2020-09-21 11:25:00|2243.06|2243.06|2241.58|2241.58|2243.39|2243.39|2241.24|2241.24|0
1600687800000|2020-09-21 11:30:00|2241.54|2241.54|2241.86|2241.86|2242|2242|2240.26|2240.26|0
1600688100000|2020-09-21 11:35:00|2241.75|2241.75|2242.63|2242.63|2243.26|2243.26|2241.34|2241.34|0
1600688400000|2020-09-21 11:40:00|2242.76|2242.76|2241.24|2241.24|2242.81|2242.81|2240.28|2240.28|0
1600688700000|2020-09-21 11:45:00|2241.49|2241.49|2241.89|2241.89|2242.63|2242.63|2241.49|2241.49|0
1600689000000|2020-09-21 11:50:00|2241.93|2241.93|2243.86|2243.86|2245.03|2245.03|2241.93|2241.93|0
1600689300000|2020-09-21 11:55:00|2243.81|2243.81|2245.49|2245.49|2246.43|2246.43|2243.81|2243.81|0
1600689600000|2020-09-21 12:00:00|2245.53|2245.53|2245.6|2245.6|2245.7|2245.7|2245.06|2245.06|0
1600689900000|2020-09-21 12:05:00|2245.51|2245.51|2243.43|2243.43|2245.72|2245.72|2243.43|2243.43|0
1600690200000|2020-09-21 12:10:00|2243.39|2243.39|2244.55|2244.55|2244.55|2244.55|2241.55|2241.55|0
1600690500000|2020-09-21 12:15:00|2244.68|2244.68|2247.5|2247.5|2248.39|2248.39|2244.55|2244.55|0
1600690800000|2020-09-21 12:20:00|2247.55|2247.55|2245.92|2245.92|2247.9|2247.9|2245.67|2245.67|0
1600691100000|2020-09-21 12:25:00|2246.01|2246.01|2244.34|2244.34|2246.45|2246.45|2244.34|2244.34|0
1600691400000|2020-09-21 12:30:00|2244.19|2244.19|2243.78|2243.78|2244.84|2244.84|2243.19|2243.19|0
1600691700000|2020-09-21 12:35:00|2243.74|2243.74|2247.64|2247.64|2247.64|2247.64|2243.65|2243.65|0
1600692000000|2020-09-21 12:40:00|2247.39|2247.39|2248.17|2248.17|2249|2249|2247.38|2247.38|0
1600692300000|2020-09-21 12:45:00|2248.07|2248.07|2247.71|2247.71|2248.63|2248.63|2247.46|2247.46|0
1600692600000|2020-09-21 12:50:00|2247.63|2247.63|2249.23|2249.23|2249.23|2249.23|2246.81|2246.81|0
1600692900000|2020-09-21 12:55:00|2249.46|2249.46|2249.59|2249.59|2251.14|2251.14|2249.46|2249.46|0
1600693200000|2020-09-21 13:00:00|2249.69|2249.69|2251.36|2251.36|2251.36|2251.36|2248.25|2248.25|0
1600693500000|2020-09-21 13:05:00|2251.57|2251.57|2249.64|2249.64|2252.12|2252.12|2249.4|2249.4|0
1600693800000|2020-09-21 13:10:00|2249.68|2249.68|2251.81|2251.81|2251.93|2251.93|2248.82|2248.82|0
1600694100000|2020-09-21 13:15:00|2251.71|2251.71|2252.11|2252.11|2252.11|2252.11|2251.28|2251.28|0
1600694400000|2020-09-21 13:20:00|2252.22|2252.22|2251.63|2251.63|2252.61|2252.61|2251.63|2251.63|0
1600694700000|2020-09-21 13:25:00|2251.5|2251.5|2254.95|2254.95|2255.35|2255.35|2251.34|2251.34|0
1600695000000|2020-09-21 13:30:00|2254.69|2254.69|2248.6|2248.6|2254.74|2254.74|2248.09|2248.09|0
1600695300000|2020-09-21 13:35:00|2248.51|2248.51|2245.05|2245.05|2248.51|2248.51|2244.81|2244.81|0
1600695600000|2020-09-21 13:40:00|2245.11|2245.11|2246.57|2246.57|2248.84|2248.84|2243.84|2243.84|0
1600695900000|2020-09-21 13:45:00|2246.44|2246.44|2251.39|2251.39|2251.39|2251.39|2245.33|2245.33|0
1600696200000|2020-09-21 13:50:00|2251.29|2251.29|2253.22|2253.22|2253.49|2253.49|2249.56|2249.56|0
1600696500000|2020-09-21 13:55:00|2253.17|2253.17|2250.28|2250.28|2253.17|2253.17|2250.28|2250.28|0
1600696800000|2020-09-21 14:00:00|2250.4|2250.4|2246.33|2246.33|2250.72|2250.72|2245.88|2245.88|0
1600697100000|2020-09-21 14:05:00|2246.2|2246.2|2246.91|2246.91|2246.91|2246.91|2244.78|2244.78|0
1600697400000|2020-09-21 14:10:00|2247|2247|2248.08|2248.08|2248.99|2248.99|2247|2247|0
1600697700000|2020-09-21 14:15:00|2248.13|2248.13|2246.95|2246.95|2248.25|2248.25|2246.28|2246.28|0
1600698000000|2020-09-21 14:20:00|2246.9|2246.9|2247.08|2247.08|2248.48|2248.48|2245.23|2245.23|0
1600698300000|2020-09-21 14:25:00|2247|2247|2246.72|2246.72|2247.22|2247.22|2245.96|2245.96|0
1600698600000|2020-09-21 14:30:00|2246.68|2246.68|2244.76|2244.76|2246.76|2246.76|2243.46|2243.46|0
1600698900000|2020-09-21 14:35:00|2244.72|2244.72|2242.84|2242.84|2245.07|2245.07|2242.79|2242.79|0
1600699200000|2020-09-21 14:40:00|2242.72|2242.72|2242.51|2242.51|2245.36|2245.36|2242.38|2242.38|0
1600699500000|2020-09-21 14:45:00|2242.56|2242.56|2247.24|2247.24|2247.24|2247.24|2241.63|2241.63|0
1600699800000|2020-09-21 14:50:00|2247.31|2247.31|2248.55|2248.55|2249.47|2249.47|2247.17|2247.17|0
1600700100000|2020-09-21 14:55:00|2248.43|2248.43|2247.57|2247.57|2248.43|2248.43|2247.17|2247.17|0
1600700400000|2020-09-21 15:00:00|2247.67|2247.67|2249.39|2249.39|2249.48|2249.48|2246.7|2246.7|0
1600700700000|2020-09-21 15:05:00|2249.27|2249.27|2254.77|2254.77|2254.77|2254.77|2249|2249|0
1600701000000|2020-09-21 15:10:00|2254.65|2254.65|2256.28|2256.28|2256.88|2256.88|2254.53|2254.53|0
1600701300000|2020-09-21 15:15:00|2256.14|2256.14|2256.76|2256.76|2257.02|2257.02|2255.96|2255.96|0
1600701600000|2020-09-21 15:20:00|2256.61|2256.61|2254.95|2254.95|2257.54|2257.54|2254.76|2254.76|0
1600701900000|2020-09-21 15:25:00|2254.9|2254.9|2256.03|2256.03|2257.34|2257.34|2253.9|2253.9|0
1600758900000|2020-09-22 07:15:00|2274.73|2274.73|2275.22|2275.22|2277.87|2277.87|2272.05|2272.05|0
1600759200000|2020-09-22 07:20:00|2275.11|2275.11|2279.61|2279.61|2280.88|2280.88|2274.72|2274.72|0
1600759500000|2020-09-22 07:25:00|2279.93|2279.93|2282|2282|2282.87|2282.87|2277.9|2277.9|0
1600759800000|2020-09-22 07:30:00|2282.24|2282.24|2281.24|2281.24|2286.26|2286.26|2280.97|2280.97|0
1600760100000|2020-09-22 07:35:00|2281.11|2281.11|2288.41|2288.41|2289.09|2289.09|2279.56|2279.56|0
1600760400000|2020-09-22 07:40:00|2288.38|2288.38|2284.1|2284.1|2288.38|2288.38|2284.1|2284.1|0
1600760700000|2020-09-22 07:45:00|2284.06|2284.06|2292.79|2292.79|2292.79|2292.79|2284.06|2284.06|0
1600761000000|2020-09-22 07:50:00|2292.58|2292.58|2292.81|2292.81|2296.6|2296.6|2292.58|2292.58|0
1600761300000|2020-09-22 07:55:00|2292.78|2292.78|2289.94|2289.94|2292.78|2292.78|2289.29|2289.29|0
1600761600000|2020-09-22 08:00:00|2290.15|2290.15|2288.47|2288.47|2291.15|2291.15|2287.51|2287.51|0
1600761900000|2020-09-22 08:05:00|2288.36|2288.36|2284.34|2284.34|2288.42|2288.42|2282.9|2282.9|0
1600762200000|2020-09-22 08:10:00|2284.21|2284.21|2284.86|2284.86|2284.86|2284.86|2282.36|2282.36|0
1600762500000|2020-09-22 08:15:00|2284.75|2284.75|2283.99|2283.99|2286.49|2286.49|2283.42|2283.42|0
1600762800000|2020-09-22 08:20:00|2283.85|2283.85|2277.9|2277.9|2283.85|2283.85|2277.9|2277.9|0
1600763100000|2020-09-22 08:25:00|2278.07|2278.07|2281.02|2281.02|2281.14|2281.14|2277.55|2277.55|0
1600763400000|2020-09-22 08:30:00|2281.11|2281.11|2280.22|2280.22|2281.53|2281.53|2279.94|2279.94|0
1600763700000|2020-09-22 08:35:00|2280.14|2280.14|2278.16|2278.16|2280.14|2280.14|2277.75|2277.75|0
1600764000000|2020-09-22 08:40:00|2278.26|2278.26|2278.35|2278.35|2279.21|2279.21|2276.4|2276.4|0
1600764300000|2020-09-22 08:45:00|2278.52|2278.52|2279.34|2279.34|2279.36|2279.36|2276.87|2276.87|0
1600764600000|2020-09-22 08:50:00|2279.44|2279.44|2277.42|2277.42|2279.85|2279.85|2276.79|2276.79|0
1600764900000|2020-09-22 08:55:00|2277.47|2277.47|2280.32|2280.32|2280.68|2280.68|2277.47|2277.47|0
1600765200000|2020-09-22 09:00:00|2280.21|2280.21|2278.95|2278.95|2280.21|2280.21|2278.24|2278.24|0
1600765500000|2020-09-22 09:05:00|2279.07|2279.07|2283.31|2283.31|2283.32|2283.32|2279.07|2279.07|0
1600765800000|2020-09-22 09:10:00|2283.37|2283.37|2283.92|2283.92|2284.56|2284.56|2283.19|2283.19|0
1600766100000|2020-09-22 09:15:00|2283.33|2283.33|2282.83|2282.83|2284.77|2284.77|2282.55|2282.55|0
1600766400000|2020-09-22 09:20:00|2282.92|2282.92|2284.89|2284.89|2285.25|2285.25|2282.89|2282.89|0
1600766700000|2020-09-22 09:25:00|2284.68|2284.68|2285.25|2285.25|2288.06|2288.06|2284.59|2284.59|0
1600767000000|2020-09-22 09:30:00|2285.2|2285.2|2282.69|2282.69|2285.89|2285.89|2282.69|2282.69|0
1600767300000|2020-09-22 09:35:00|2282.63|2282.63|2286.59|2286.59|2286.64|2286.64|2282.49|2282.49|0
1600767600000|2020-09-22 09:40:00|2286.5|2286.5|2286.4|2286.4|2287.09|2287.09|2285.87|2285.87|0
1600767900000|2020-09-22 09:45:00|2286.59|2286.59|2286.46|2286.46|2287.21|2287.21|2285.91|2285.91|0
1600768200000|2020-09-22 09:50:00|2286.41|2286.41|2289.16|2289.16|2289.94|2289.94|2286.41|2286.41|0
1600768500000|2020-09-22 09:55:00|2289.12|2289.12|2288.19|2288.19|2289.29|2289.29|2287.82|2287.82|0
1600768800000|2020-09-22 10:00:00|2288.4|2288.4|2291.25|2291.25|2291.4|2291.4|2288.31|2288.31|0
1600769100000|2020-09-22 10:05:00|2291.34|2291.34|2292.12|2292.12|2293.63|2293.63|2291.34|2291.34|0
1600769400000|2020-09-22 10:10:00|2292.22|2292.22|2296.34|2296.34|2296.34|2296.34|2292.07|2292.07|0
1600769700000|2020-09-22 10:15:00|2296.43|2296.43|2297.44|2297.44|2298.95|2298.95|2296.43|2296.43|0
1600770000000|2020-09-22 10:20:00|2297.34|2297.34|2297.45|2297.45|2298.66|2298.66|2297|2297|0
1600770300000|2020-09-22 10:25:00|2297.06|2297.06|2294.52|2294.52|2297.11|2297.11|2294.43|2294.43|0
1600770600000|2020-09-22 10:30:00|2294.38|2294.38|2292.3|2292.3|2294.65|2294.65|2289.8|2289.8|0
1600770900000|2020-09-22 10:35:00|2292.36|2292.36|2289.14|2289.14|2293.85|2293.85|2288.98|2288.98|0
1600771200000|2020-09-22 10:40:00|2289.24|2289.24|2290.3|2290.3|2291.17|2291.17|2289.03|2289.03|0
1600771500000|2020-09-22 10:45:00|2290.18|2290.18|2292.37|2292.37|2292.48|2292.48|2289.47|2289.47|0
1600771800000|2020-09-22 10:50:00|2292.42|2292.42|2294.45|2294.45|2295.19|2295.19|2292.42|2292.42|0
1600772100000|2020-09-22 10:55:00|2294.24|2294.24|2293.56|2293.56|2295.52|2295.52|2293.3|2293.3|0
1600772400000|2020-09-22 11:00:00|2293.81|2293.81|2295.24|2295.24|2296.37|2296.37|2293.81|2293.81|0
1600772700000|2020-09-22 11:05:00|2295.15|2295.15|2297.94|2297.94|2297.94|2297.94|2294.97|2294.97|0
1600773000000|2020-09-22 11:10:00|2298|2298|2298.81|2298.81|2298.86|2298.86|2296.91|2296.91|0
1600773300000|2020-09-22 11:15:00|2299.13|2299.13|2301.66|2301.66|2301.84|2301.84|2298.87|2298.87|0
1600773600000|2020-09-22 11:20:00|2301.43|2301.43|2300.24|2300.24|2301.75|2301.75|2300.24|2300.24|0
1600773900000|2020-09-22 11:25:00|2300.15|2300.15|2301.36|2301.36|2301.4|2301.4|2300.15|2300.15|0
1600774200000|2020-09-22 11:30:00|2301.34|2301.34|2299.22|2299.22|2301.71|2301.71|2299.1|2299.1|0
1600774500000|2020-09-22 11:35:00|2299.43|2299.43|2297.68|2297.68|2299.43|2299.43|2297.45|2297.45|0
1600774800000|2020-09-22 11:40:00|2297.78|2297.78|2296.32|2296.32|2298.14|2298.14|2296.02|2296.02|0
1600775100000|2020-09-22 11:45:00|2296.24|2296.24|2294.21|2294.21|2296.24|2296.24|2294.04|2294.04|0
1600775400000|2020-09-22 11:50:00|2294|2294|2291.31|2291.31|2294|2294|2291.16|2291.16|0
1600775700000|2020-09-22 11:55:00|2291.66|2291.66|2289.95|2289.95|2291.9|2291.9|2289.32|2289.32|0
1600776000000|2020-09-22 12:00:00|2289.82|2289.82|2292.78|2292.78|2293.51|2293.51|2289.75|2289.75|0
1600776300000|2020-09-22 12:05:00|2292.74|2292.74|2291.55|2291.55|2293.18|2293.18|2291.19|2291.19|0
1600776600000|2020-09-22 12:10:00|2291.47|2291.47|2292.18|2292.18|2292.56|2292.56|2289.41|2289.41|0
1600776900000|2020-09-22 12:15:00|2292.29|2292.29|2292.38|2292.38|2294.18|2294.18|2292.14|2292.14|0
1600777200000|2020-09-22 12:20:00|2292.28|2292.28|2290.99|2290.99|2292.61|2292.61|2290.89|2290.89|0
1600777500000|2020-09-22 12:25:00|2290.88|2290.88|2289.81|2289.81|2291.1|2291.1|2289.67|2289.67|0
1600777800000|2020-09-22 12:30:00|2289.94|2289.94|2292.27|2292.27|2292.27|2292.27|2289.94|2289.94|0
1600778100000|2020-09-22 12:35:00|2292.31|2292.31|2292.85|2292.85|2293.6|2293.6|2292.19|2292.19|0
1600778400000|2020-09-22 12:40:00|2292.98|2292.98|2295.01|2295.01|2295.24|2295.24|2292.98|2292.98|0
1600778700000|2020-09-22 12:45:00|2295.12|2295.12|2294.44|2294.44|2295.68|2295.68|2294.44|2294.44|0
1600779000000|2020-09-22 12:50:00|2294.55|2294.55|2292.31|2292.31|2295.02|2295.02|2292.01|2292.01|0
1600779300000|2020-09-22 12:55:00|2292.4|2292.4|2291.17|2291.17|2292.4|2292.4|2290.73|2290.73|0
1600779600000|2020-09-22 13:00:00|2291.3|2291.3|2295.09|2295.09|2295.09|2295.09|2291.13|2291.13|0
1600779900000|2020-09-22 13:05:00|2295.23|2295.23|2295.64|2295.64|2296.42|2296.42|2294.01|2294.01|0
1600780200000|2020-09-22 13:10:00|2295.75|2295.75|2295.22|2295.22|2296.42|2296.42|2295.01|2295.01|0
1600780500000|2020-09-22 13:15:00|2295.2|2295.2|2293.21|2293.21|2295.2|2295.2|2292.47|2292.47|0
1600780800000|2020-09-22 13:20:00|2293.34|2293.34|2294|2294|2294|2294|2292|2292|0
1600781100000|2020-09-22 13:25:00|2293.87|2293.87|2293.38|2293.38|2294.74|2294.74|2291.41|2291.41|0
1600781400000|2020-09-22 13:30:00|2293.13|2293.13|2294.42|2294.42|2294.72|2294.72|2290.04|2290.04|0
1600781700000|2020-09-22 13:35:00|2294.55|2294.55|2296.5|2296.5|2296.85|2296.85|2294.55|2294.55|0
1600782000000|2020-09-22 13:40:00|2296.62|2296.62|2296.23|2296.23|2298.6|2298.6|2296.16|2296.16|0
1600782300000|2020-09-22 13:45:00|2296.44|2296.44|2294.24|2294.24|2297.48|2297.48|2294.13|2294.13|0
1600782600000|2020-09-22 13:50:00|2293.18|2293.18|2292.37|2292.37|2293.18|2293.18|2291.24|2291.24|0
1600782900000|2020-09-22 13:55:00|2292.28|2292.28|2295.91|2295.91|2296.44|2296.44|2291.05|2291.05|0
1600783200000|2020-09-22 14:00:00|2295.95|2295.95|2300.98|2300.98|2300.98|2300.98|2295.95|2295.95|0
1600783500000|2020-09-22 14:05:00|2300.92|2300.92|2301.4|2301.4|2302.93|2302.93|2300.19|2300.19|0
1600783800000|2020-09-22 14:10:00|2301.52|2301.52|2302.57|2302.57|2302.57|2302.57|2299.56|2299.56|0
1600784100000|2020-09-22 14:15:00|2302.67|2302.67|2304.14|2304.14|2304.18|2304.18|2302.11|2302.11|0
1600784400000|2020-09-22 14:20:00|2304.09|2304.09|2301.09|2301.09|2304.21|2304.21|2301.09|2301.09|0
1600784700000|2020-09-22 14:25:00|2300.96|2300.96|2303.8|2303.8|2303.8|2303.8|2300.83|2300.83|0
1600785000000|2020-09-22 14:30:00|2303.93|2303.93|2309.6|2309.6|2309.7|2309.7|2303.93|2303.93|0
1600785300000|2020-09-22 14:35:00|2309.5|2309.5|2307.8|2307.8|2311.77|2311.77|2307.8|2307.8|0
1600785600000|2020-09-22 14:40:00|2307.33|2307.33|2304.62|2304.62|2307.36|2307.36|2303.81|2303.81|0
1600785900000|2020-09-22 14:45:00|2304.64|2304.64|2299.36|2299.36|2305.02|2305.02|2299.12|2299.12|0
1600786200000|2020-09-22 14:50:00|2299.31|2299.31|2301.29|2301.29|2302.33|2302.33|2299.31|2299.31|0
1600786500000|2020-09-22 14:55:00|2301.2|2301.2|2296.74|2296.74|2301.51|2301.51|2296.74|2296.74|0
1600786800000|2020-09-22 15:00:00|2296.7|2296.7|2296.64|2296.64|2298.78|2298.78|2296.47|2296.47|0
1600787100000|2020-09-22 15:05:00|2296.75|2296.75|2300.11|2300.11|2300.26|2300.26|2296.2|2296.2|0
1600787400000|2020-09-22 15:10:00|2300.05|2300.05|2305.12|2305.12|2305.9|2305.9|2300.05|2300.05|0
1600787700000|2020-09-22 15:15:00|2305.07|2305.07|2309.22|2309.22|2309.63|2309.63|2305.07|2305.07|0
1600788000000|2020-09-22 15:20:00|2309.12|2309.12|2309.26|2309.26|2310.77|2310.77|2308.99|2308.99|0
1600788300000|2020-09-22 15:25:00|2308.9|2308.9|2308.81|2308.81|2308.99|2308.99|2305.93|2305.93|0
1600845300000|2020-09-23 07:15:00|2315.08|2315.08|2317.05|2317.05|2318.79|2318.79|2315.08|2315.08|0
1600845600000|2020-09-23 07:20:00|2317.16|2317.16|2318.15|2318.15|2319.58|2319.58|2316.17|2316.17|0
1600845900000|2020-09-23 07:25:00|2318.49|2318.49|2312.38|2312.38|2318.9|2318.9|2312.38|2312.38|0
1600846200000|2020-09-23 07:30:00|2313.52|2313.52|2318.51|2318.51|2318.51|2318.51|2313.52|2313.52|0
1600846500000|2020-09-23 07:35:00|2318.89|2318.89|2321.85|2321.85|2321.85|2321.85|2318.6|2318.6|0
1600846800000|2020-09-23 07:40:00|2321.38|2321.38|2324.31|2324.31|2324.46|2324.46|2319.78|2319.78|0
1600847100000|2020-09-23 07:45:00|2324.38|2324.38|2325.51|2325.51|2327.54|2327.54|2322.87|2322.87|0
1600847400000|2020-09-23 07:50:00|2325.45|2325.45|2323.95|2323.95|2327.92|2327.92|2323.49|2323.49|0
1600847700000|2020-09-23 07:55:00|2323.99|2323.99|2326.55|2326.55|2327.4|2327.4|2323.07|2323.07|0
1600848000000|2020-09-23 08:00:00|2326.91|2326.91|2330.96|2330.96|2331.11|2331.11|2326.76|2326.76|0
1600848300000|2020-09-23 08:05:00|2331.13|2331.13|2326.93|2326.93|2331.8|2331.8|2326.7|2326.7|0
1600848600000|2020-09-23 08:10:00|2327.03|2327.03|2324.36|2324.36|2327.03|2327.03|2324.36|2324.36|0
1600848900000|2020-09-23 08:15:00|2324.47|2324.47|2326.15|2326.15|2326.71|2326.71|2323.6|2323.6|0
1600849200000|2020-09-23 08:20:00|2326.02|2326.02|2323.62|2323.62|2326.6|2326.6|2323.37|2323.37|0
1600849500000|2020-09-23 08:25:00|2323.55|2323.55|2325.45|2325.45|2325.73|2325.73|2323.53|2323.53|0
1600849800000|2020-09-23 08:30:00|2325.71|2325.71|2325.09|2325.09|2327.56|2327.56|2323.95|2323.95|0
1600850100000|2020-09-23 08:35:00|2324.96|2324.96|2327.36|2327.36|2327.41|2327.41|2324.43|2324.43|0
1600850400000|2020-09-23 08:40:00|2327.26|2327.26|2325.27|2325.27|2327.36|2327.36|2325.08|2325.08|0
1600850700000|2020-09-23 08:45:00|2325.39|2325.39|2328.66|2328.66|2329.26|2329.26|2325.27|2325.27|0
1600851000000|2020-09-23 08:50:00|2328.71|2328.71|2329.33|2329.33|2329.9|2329.9|2328.45|2328.45|0
1600851300000|2020-09-23 08:55:00|2329.44|2329.44|2330.88|2330.88|2330.88|2330.88|2329.31|2329.31|0
1600851600000|2020-09-23 09:00:00|2330.79|2330.79|2332.63|2332.63|2333.07|2333.07|2330.42|2330.42|0
1600851900000|2020-09-23 09:05:00|2332.86|2332.86|2333.61|2333.61|2334.41|2334.41|2332.1|2332.1|0
1600852200000|2020-09-23 09:10:00|2333.71|2333.71|2335.08|2335.08|2335.4|2335.4|2333.54|2333.54|0
1600852500000|2020-09-23 09:15:00|2335.04|2335.04|2334.58|2334.58|2335.51|2335.51|2333.73|2333.73|0
1600852800000|2020-09-23 09:20:00|2334.63|2334.63|2335.86|2335.86|2336.96|2336.96|2334.63|2334.63|0
1600853100000|2020-09-23 09:25:00|2335.96|2335.96|2336.59|2336.59|2337.49|2337.49|2335.96|2335.96|0
1600853400000|2020-09-23 09:30:00|2336.54|2336.54|2337.58|2337.58|2338.81|2338.81|2335.83|2335.83|0
1600853700000|2020-09-23 09:35:00|2337.64|2337.64|2336.95|2336.95|2339.42|2339.42|2336.95|2336.95|0
1600854000000|2020-09-23 09:40:00|2337.05|2337.05|2340.25|2340.25|2340.25|2340.25|2336.87|2336.87|0
1600854300000|2020-09-23 09:45:00|2340.42|2340.42|2340.56|2340.56|2342.16|2342.16|2340.24|2340.24|0
1600854600000|2020-09-23 09:50:00|2340.51|2340.51|2345.59|2345.59|2345.6|2345.6|2340.07|2340.07|0
1600854900000|2020-09-23 09:55:00|2345.96|2345.96|2345.66|2345.66|2345.96|2345.96|2344.94|2344.94|0
1600855200000|2020-09-23 10:00:00|2345.79|2345.79|2347.16|2347.16|2347.42|2347.42|2345.66|2345.66|0
1600855500000|2020-09-23 10:05:00|2347.12|2347.12|2344.99|2344.99|2348.05|2348.05|2344.8|2344.8|0
1600855800000|2020-09-23 10:10:00|2344.95|2344.95|2346.19|2346.19|2346.67|2346.67|2344.05|2344.05|0
1600856100000|2020-09-23 10:15:00|2346.43|2346.43|2343.62|2343.62|2347.07|2347.07|2343.62|2343.62|0
1600856400000|2020-09-23 10:20:00|2343.66|2343.66|2343.83|2343.83|2345.34|2345.34|2343.42|2343.42|0
1600856700000|2020-09-23 10:25:00|2343.7|2343.7|2343.95|2343.95|2344.16|2344.16|2343.17|2343.17|0
1600857000000|2020-09-23 10:30:00|2343.74|2343.74|2342.79|2342.79|2343.92|2343.92|2342.17|2342.17|0
1600857300000|2020-09-23 10:35:00|2342.9|2342.9|2339.93|2339.93|2343.03|2343.03|2339.93|2339.93|0
1600857600000|2020-09-23 10:40:00|2339.82|2339.82|2340.59|2340.59|2341.68|2341.68|2339.65|2339.65|0
1600857900000|2020-09-23 10:45:00|2340.63|2340.63|2342.54|2342.54|2343.71|2343.71|2340.63|2340.63|0
1600858200000|2020-09-23 10:50:00|2342.9|2342.9|2343.13|2343.13|2343.76|2343.76|2342.48|2342.48|0
1600858500000|2020-09-23 10:55:00|2343.38|2343.38|2342.84|2342.84|2344.01|2344.01|2342.52|2342.52|0
1600858800000|2020-09-23 11:00:00|2343.1|2343.1|2341.47|2341.47|2343.58|2343.58|2340.76|2340.76|0
1600859100000|2020-09-23 11:05:00|2341.51|2341.51|2341.14|2341.14|2341.51|2341.51|2340.02|2340.02|0
1600859400000|2020-09-23 11:10:00|2341.23|2341.23|2340.26|2340.26|2341.58|2341.58|2339.42|2339.42|0
1600859700000|2020-09-23 11:15:00|2340.36|2340.36|2341|2341|2341.12|2341.12|2340.18|2340.18|0
1600860000000|2020-09-23 11:20:00|2341.11|2341.11|2341.45|2341.45|2341.6|2341.6|2340.69|2340.69|0
1600860300000|2020-09-23 11:25:00|2341.49|2341.49|2340.95|2340.95|2341.8|2341.8|2340.52|2340.52|0
1600860600000|2020-09-23 11:30:00|2340.91|2340.91|2345.56|2345.56|2345.66|2345.66|2340.91|2340.91|0
1600860900000|2020-09-23 11:35:00|2345.69|2345.69|2348.31|2348.31|2348.31|2348.31|2345.62|2345.62|0
1600861200000|2020-09-23 11:40:00|2348.26|2348.26|2346.62|2346.62|2348.26|2348.26|2346.13|2346.13|0
1600861500000|2020-09-23 11:45:00|2346.52|2346.52|2348.12|2348.12|2348.73|2348.73|2346.52|2346.52|0
1600861800000|2020-09-23 11:50:00|2348.01|2348.01|2346.35|2346.35|2348.21|2348.21|2346.24|2346.24|0
1600862100000|2020-09-23 11:55:00|2346.24|2346.24|2345.99|2345.99|2347.37|2347.37|2345.87|2345.87|0
1600862400000|2020-09-23 12:00:00|2346.12|2346.12|2345.35|2345.35|2347.36|2347.36|2344.21|2344.21|0
1600862700000|2020-09-23 12:05:00|2345.48|2345.48|2343.97|2343.97|2345.65|2345.65|2343.84|2343.84|0
1600863000000|2020-09-23 12:10:00|2343.92|2343.92|2344.19|2344.19|2344.2|2344.2|2342.61|2342.61|0
1600863300000|2020-09-23 12:15:00|2344.43|2344.43|2345.92|2345.92|2345.92|2345.92|2344.31|2344.31|0
1600863600000|2020-09-23 12:20:00|2345.95|2345.95|2345.03|2345.03|2346.35|2346.35|2344.72|2344.72|0
1600863900000|2020-09-23 12:25:00|2344.93|2344.93|2346.59|2346.59|2346.59|2346.59|2344.4|2344.4|0
1600864200000|2020-09-23 12:30:00|2346.24|2346.24|2348.05|2348.05|2348.52|2348.52|2345.77|2345.77|0
1600864500000|2020-09-23 12:35:00|2347.95|2347.95|2347.65|2347.65|2348.36|2348.36|2346.94|2346.94|0
1600864800000|2020-09-23 12:40:00|2347.7|2347.7|2349.5|2349.5|2349.96|2349.96|2347.7|2347.7|0
1600865100000|2020-09-23 12:45:00|2350.35|2350.35|2346.83|2346.83|2350.43|2350.43|2346.83|2346.83|0
1600865400000|2020-09-23 12:50:00|2346.69|2346.69|2347.35|2347.35|2347.41|2347.41|2345.78|2345.78|0
1600865700000|2020-09-23 12:55:00|2347.12|2347.12|2346.29|2346.29|2347.33|2347.33|2345.83|2345.83|0
1600866000000|2020-09-23 13:00:00|2346.35|2346.35|2346.18|2346.18|2347.22|2347.22|2346.1|2346.1|0
1600866300000|2020-09-23 13:05:00|2346.22|2346.22|2347.12|2347.12|2347.64|2347.64|2346.14|2346.14|0
1600866600000|2020-09-23 13:10:00|2347.09|2347.09|2347.67|2347.67|2347.79|2347.79|2346.45|2346.45|0
1600866900000|2020-09-23 13:15:00|2347.79|2347.79|2347.17|2347.17|2348.56|2348.56|2347.17|2347.17|0
1600867200000|2020-09-23 13:20:00|2347.08|2347.08|2344.49|2344.49|2347.08|2347.08|2344.49|2344.49|0
1600867500000|2020-09-23 13:25:00|2344.41|2344.41|2344.86|2344.86|2345.24|2345.24|2343.22|2343.22|0
1600867800000|2020-09-23 13:30:00|2345.11|2345.11|2346.11|2346.11|2346.36|2346.36|2343.74|2343.74|0
1600868100000|2020-09-23 13:35:00|2346.25|2346.25|2345.15|2345.15|2346.58|2346.58|2343.18|2343.18|0
1600868400000|2020-09-23 13:40:00|2345.33|2345.33|2345.83|2345.83|2346.76|2346.76|2345.31|2345.31|0
1600868700000|2020-09-23 13:45:00|2345.88|2345.88|2345.92|2345.92|2346.53|2346.53|2344.55|2344.55|0
1600869000000|2020-09-23 13:50:00|2345.97|2345.97|2344.29|2344.29|2345.97|2345.97|2343.99|2343.99|0
1600869300000|2020-09-23 13:55:00|2344.26|2344.26|2344.1|2344.1|2344.72|2344.72|2342.96|2342.96|0
1600869600000|2020-09-23 14:00:00|2344.21|2344.21|2343.95|2343.95|2345.32|2345.32|2343.75|2343.75|0
1600869900000|2020-09-23 14:05:00|2343.87|2343.87|2338.14|2338.14|2344.13|2344.13|2338.14|2338.14|0
1600870200000|2020-09-23 14:10:00|2338.01|2338.01|2339.13|2339.13|2339.18|2339.18|2337.32|2337.32|0
1600870500000|2020-09-23 14:15:00|2339.22|2339.22|2338.25|2338.25|2339.45|2339.45|2337.12|2337.12|0
1600870800000|2020-09-23 14:20:00|2338.29|2338.29|2338.2|2338.2|2338.61|2338.61|2336.92|2336.92|0
1600871100000|2020-09-23 14:25:00|2338.17|2338.17|2341.64|2341.64|2341.97|2341.97|2337.21|2337.21|0
1600871400000|2020-09-23 14:30:00|2341.66|2341.66|2342.58|2342.58|2344.42|2344.42|2341.38|2341.38|0
1600871700000|2020-09-23 14:35:00|2342.32|2342.32|2341.43|2341.43|2342.32|2342.32|2340.02|2340.02|0
1600872000000|2020-09-23 14:40:00|2341.38|2341.38|2343.54|2343.54|2344.18|2344.18|2341.37|2341.37|0
1600872300000|2020-09-23 14:45:00|2343.49|2343.49|2345.02|2345.02|2345.65|2345.65|2343.33|2343.33|0
1600872600000|2020-09-23 14:50:00|2345.07|2345.07|2344.4|2344.4|2345.8|2345.8|2342.49|2342.49|0
1600872900000|2020-09-23 14:55:00|2344.44|2344.44|2342.79|2342.79|2345.24|2345.24|2342.18|2342.18|0
1600873200000|2020-09-23 15:00:00|2342.74|2342.74|2340.86|2340.86|2342.74|2342.74|2339.56|2339.56|0
1600873500000|2020-09-23 15:05:00|2340.9|2340.9|2339.38|2339.38|2342.94|2342.94|2338.91|2338.91|0
1600873800000|2020-09-23 15:10:00|2339.51|2339.51|2337.92|2337.92|2340.15|2340.15|2337.4|2337.4|0
1600874100000|2020-09-23 15:15:00|2338.01|2338.01|2336.6|2336.6|2338.27|2338.27|2335.6|2335.6|0
1600874400000|2020-09-23 15:20:00|2336.55|2336.55|2335.09|2335.09|2336.6|2336.6|2334.99|2334.99|0
1600874700000|2020-09-23 15:25:00|2335.03|2335.03|2332.82|2332.82|2335.53|2335.53|2332.17|2332.17|0
1600931700000|2020-09-24 07:15:00|2303.08|2303.08|2305.34|2305.34|2305.55|2305.55|2299.84|2299.84|0
1600932000000|2020-09-24 07:20:00|2305.2|2305.2|2303.46|2303.46|2305.64|2305.64|2301.83|2301.83|0
1600932300000|2020-09-24 07:25:00|2303.74|2303.74|2307.67|2307.67|2309.08|2309.08|2303.74|2303.74|0
1600932600000|2020-09-24 07:30:00|2307.46|2307.46|2310.27|2310.27|2310.4|2310.4|2303.49|2303.49|0
1600932900000|2020-09-24 07:35:00|2310.16|2310.16|2312.5|2312.5|2313.02|2313.02|2308.05|2308.05|0
1600933200000|2020-09-24 07:40:00|2312.19|2312.19|2314.26|2314.26|2314.36|2314.36|2312.16|2312.16|0
1600933500000|2020-09-24 07:45:00|2314.47|2314.47|2322.06|2322.06|2322.19|2322.19|2314.47|2314.47|0
1600933800000|2020-09-24 07:50:00|2322.35|2322.35|2324.2|2324.2|2324.3|2324.3|2321.71|2321.71|0
1600934100000|2020-09-24 07:55:00|2324.16|2324.16|2327.56|2327.56|2327.56|2327.56|2324.02|2324.02|0
1600934400000|2020-09-24 08:00:00|2328.38|2328.38|2323.86|2323.86|2329.03|2329.03|2323.86|2323.86|0
1600934700000|2020-09-24 08:05:00|2323.73|2323.73|2323.66|2323.66|2324.43|2324.43|2322.73|2322.73|0
1600935000000|2020-09-24 08:10:00|2323.62|2323.62|2320.23|2320.23|2324.42|2324.42|2320.05|2320.05|0
1600935300000|2020-09-24 08:15:00|2320.02|2320.02|2320.15|2320.15|2321.4|2321.4|2319.32|2319.32|0
1600935600000|2020-09-24 08:20:00|2320.1|2320.1|2323.09|2323.09|2323.09|2323.09|2320.1|2320.1|0
1600935900000|2020-09-24 08:25:00|2322.8|2322.8|2324.63|2324.63|2324.63|2324.63|2322.01|2322.01|0
1600936200000|2020-09-24 08:30:00|2324.28|2324.28|2325.08|2325.08|2325.24|2325.24|2321.59|2321.59|0
1600936500000|2020-09-24 08:35:00|2325.03|2325.03|2324.16|2324.16|2326.91|2326.91|2323.87|2323.87|0
1600936800000|2020-09-24 08:40:00|2324.07|2324.07|2322.73|2322.73|2324.6|2324.6|2322.41|2322.41|0
1600937100000|2020-09-24 08:45:00|2322.47|2322.47|2322.05|2322.05|2322.92|2322.92|2321.12|2321.12|0
1600937400000|2020-09-24 08:50:00|2321.95|2321.95|2323.52|2323.52|2324.13|2324.13|2321.54|2321.54|0
1600937700000|2020-09-24 08:55:00|2323.62|2323.62|2328.38|2328.38|2328.63|2328.63|2322.9|2322.9|0
1600938000000|2020-09-24 09:00:00|2328.46|2328.46|2326.29|2326.29|2328.56|2328.56|2325.59|2325.59|0
1600938300000|2020-09-24 09:05:00|2326.43|2326.43|2326.1|2326.1|2328.51|2328.51|2325.64|2325.64|0
1600938600000|2020-09-24 09:10:00|2326|2326|2327.54|2327.54|2327.54|2327.54|2325.46|2325.46|0
1600938900000|2020-09-24 09:15:00|2328.05|2328.05|2329.96|2329.96|2330.36|2330.36|2328.02|2328.02|0
1600939200000|2020-09-24 09:20:00|2330.19|2330.19|2330.35|2330.35|2330.57|2330.57|2329.06|2329.06|0
1600939500000|2020-09-24 09:25:00|2330.39|2330.39|2331.39|2331.39|2332.34|2332.34|2329.73|2329.73|0
1600939800000|2020-09-24 09:30:00|2331.37|2331.37|2331.63|2331.63|2332.93|2332.93|2331.25|2331.25|0
1600940100000|2020-09-24 09:35:00|2331.73|2331.73|2332.38|2332.38|2332.79|2332.79|2331.73|2331.73|0
1600940400000|2020-09-24 09:40:00|2332.24|2332.24|2332.78|2332.78|2333.81|2333.81|2332.11|2332.11|0
1600940700000|2020-09-24 09:45:00|2332.86|2332.86|2332.11|2332.11|2333.58|2333.58|2331.62|2331.62|0
1600941000000|2020-09-24 09:50:00|2332.08|2332.08|2330.76|2330.76|2332.08|2332.08|2329.55|2329.55|0
1600941300000|2020-09-24 09:55:00|2330.73|2330.73|2331.1|2331.1|2331.29|2331.29|2329.81|2329.81|0
1600941600000|2020-09-24 10:00:00|2331.62|2331.62|2333.99|2333.99|2333.99|2333.99|2331.01|2331.01|0
1600941900000|2020-09-24 10:05:00|2334.12|2334.12|2335.89|2335.89|2335.95|2335.95|2334.12|2334.12|0
1600942200000|2020-09-24 10:10:00|2335.8|2335.8|2333.39|2333.39|2336.06|2336.06|2333.15|2333.15|0
1600942500000|2020-09-24 10:15:00|2333.33|2333.33|2333.93|2333.93|2334.28|2334.28|2332.26|2332.26|0
1600942800000|2020-09-24 10:20:00|2333.69|2333.69|2336.12|2336.12|2336.54|2336.54|2333.69|2333.69|0
1600943100000|2020-09-24 10:25:00|2336.27|2336.27|2338.16|2338.16|2338.75|2338.75|2336.27|2336.27|0
1600943400000|2020-09-24 10:30:00|2338.2|2338.2|2337.26|2337.26|2338.2|2338.2|2335.76|2335.76|0
1600943700000|2020-09-24 10:35:00|2337.16|2337.16|2337.26|2337.26|2338.24|2338.24|2337.16|2337.16|0
1600944000000|2020-09-24 10:40:00|2337.39|2337.39|2338.43|2338.43|2338.43|2338.43|2336.77|2336.77|0
1600944300000|2020-09-24 10:45:00|2338.48|2338.48|2338.55|2338.55|2338.55|2338.55|2337.4|2337.4|0
1600944600000|2020-09-24 10:50:00|2338.78|2338.78|2338.08|2338.08|2340.04|2340.04|2338.08|2338.08|0
1600944900000|2020-09-24 10:55:00|2337.93|2337.93|2332.78|2332.78|2337.98|2337.98|2332.66|2332.66|0
1600945200000|2020-09-24 11:00:00|2332.66|2332.66|2335.4|2335.4|2336.54|2336.54|2332.66|2332.66|0
1600945500000|2020-09-24 11:05:00|2335.26|2335.26|2334.47|2334.47|2335.39|2335.39|2333.98|2333.98|0
1600945800000|2020-09-24 11:10:00|2334.37|2334.37|2333.96|2333.96|2334.84|2334.84|2333.86|2333.86|0
1600946100000|2020-09-24 11:15:00|2333.91|2333.91|2333.68|2333.68|2334.05|2334.05|2332.89|2332.89|0
1600946400000|2020-09-24 11:20:00|2333.57|2333.57|2332.16|2332.16|2333.63|2333.63|2331.78|2331.78|0
1600946700000|2020-09-24 11:25:00|2332.05|2332.05|2333.2|2333.2|2333.2|2333.2|2331.97|2331.97|0
1600947000000|2020-09-24 11:30:00|2333.12|2333.12|2334.93|2334.93|2334.93|2334.93|2332.8|2332.8|0
1600947300000|2020-09-24 11:35:00|2334.98|2334.98|2337.29|2337.29|2337.29|2337.29|2334.82|2334.82|0
1600947600000|2020-09-24 11:40:00|2337.38|2337.38|2339.92|2339.92|2341.02|2341.02|2337.29|2337.29|0
1600947900000|2020-09-24 11:45:00|2340.05|2340.05|2338.11|2338.11|2340.29|2340.29|2338.02|2338.02|0
1600948200000|2020-09-24 11:50:00|2337.92|2337.92|2335.87|2335.87|2339.21|2339.21|2335.87|2335.87|0
1600948500000|2020-09-24 11:55:00|2335.93|2335.93|2335.71|2335.71|2337.25|2337.25|2334.98|2334.98|0
1600948800000|2020-09-24 12:00:00|2335.82|2335.82|2333.52|2333.52|2335.82|2335.82|2333.32|2333.32|0
1600949100000|2020-09-24 12:05:00|2333.4|2333.4|2330.56|2330.56|2333.4|2333.4|2330.45|2330.45|0
1600949400000|2020-09-24 12:10:00|2330.6|2330.6|2332.66|2332.66|2332.66|2332.66|2330.6|2330.6|0
1600949700000|2020-09-24 12:15:00|2332.58|2332.58|2332.17|2332.17|2332.81|2332.81|2331.95|2331.95|0
1600950000000|2020-09-24 12:20:00|2332.12|2332.12|2328.75|2328.75|2332.17|2332.17|2328.62|2328.62|0
1600950300000|2020-09-24 12:25:00|2328.95|2328.95|2330.15|2330.15|2331.27|2331.27|2328.92|2328.92|0
1600950600000|2020-09-24 12:30:00|2330.26|2330.26|2329.48|2329.48|2331.25|2331.25|2329.08|2329.08|0
1600950900000|2020-09-24 12:35:00|2329.43|2329.43|2326.49|2326.49|2329.73|2329.73|2326.06|2326.06|0
1600951200000|2020-09-24 12:40:00|2326.43|2326.43|2326.87|2326.87|2328.15|2328.15|2325.79|2325.79|0
1600951500000|2020-09-24 12:45:00|2326.99|2326.99|2332.98|2332.98|2332.98|2332.98|2326.99|2326.99|0
1600951800000|2020-09-24 12:50:00|2333.12|2333.12|2334.17|2334.17|2334.95|2334.95|2332.71|2332.71|0
1600952100000|2020-09-24 12:55:00|2334.13|2334.13|2330.53|2330.53|2334.13|2334.13|2330.21|2330.21|0
1600952400000|2020-09-24 13:00:00|2330.43|2330.43|2330.1|2330.1|2332.15|2332.15|2330.1|2330.1|0
1600952700000|2020-09-24 13:05:00|2329.87|2329.87|2328|2328|2329.87|2329.87|2327.86|2327.86|0
1600953000000|2020-09-24 13:10:00|2327.94|2327.94|2328.7|2328.7|2329.15|2329.15|2327.84|2327.84|0
1600953300000|2020-09-24 13:15:00|2328.75|2328.75|2327.22|2327.22|2328.75|2328.75|2326.58|2326.58|0
1600953600000|2020-09-24 13:20:00|2327.17|2327.17|2328.28|2328.28|2328.28|2328.28|2325.83|2325.83|0
1600953900000|2020-09-24 13:25:00|2328.32|2328.32|2331.04|2331.04|2332.02|2332.02|2328.32|2328.32|0
1600954200000|2020-09-24 13:30:00|2330.99|2330.99|2327.76|2327.76|2332.27|2332.27|2327.76|2327.76|0
1600954500000|2020-09-24 13:35:00|2327.71|2327.71|2319.56|2319.56|2328.4|2328.4|2319.56|2319.56|0
1600954800000|2020-09-24 13:40:00|2319.61|2319.61|2325.61|2325.61|2325.72|2325.72|2318.75|2318.75|0
1600955100000|2020-09-24 13:45:00|2325.78|2325.78|2334.65|2334.65|2334.65|2334.65|2325.35|2325.35|0
1600955400000|2020-09-24 13:50:00|2334.69|2334.69|2337.49|2337.49|2337.89|2337.89|2334.69|2334.69|0
1600955700000|2020-09-24 13:55:00|2337.43|2337.43|2338.23|2338.23|2338.84|2338.84|2335.12|2335.12|0
1600956000000|2020-09-24 14:00:00|2338.09|2338.09|2340.8|2340.8|2342.76|2342.76|2337.79|2337.79|0
1600956300000|2020-09-24 14:05:00|2340.88|2340.88|2338.98|2338.98|2342.81|2342.81|2338.14|2338.14|0
1600956600000|2020-09-24 14:10:00|2338.9|2338.9|2334.14|2334.14|2338.9|2338.9|2334.07|2334.07|0
1600956900000|2020-09-24 14:15:00|2334.1|2334.1|2334.9|2334.9|2335.38|2335.38|2332.52|2332.52|0
1600957200000|2020-09-24 14:20:00|2334.68|2334.68|2327.16|2327.16|2334.69|2334.69|2327.16|2327.16|0
1600957500000|2020-09-24 14:25:00|2327.2|2327.2|2327.14|2327.14|2328.06|2328.06|2325.56|2325.56|0
1600957800000|2020-09-24 14:30:00|2327.03|2327.03|2320.02|2320.02|2327.03|2327.03|2319.97|2319.97|0
1600958100000|2020-09-24 14:35:00|2320.15|2320.15|2319.19|2319.19|2320.73|2320.73|2317.83|2317.83|0
1600958400000|2020-09-24 14:40:00|2319.23|2319.23|2316.56|2316.56|2321.17|2321.17|2316.41|2316.41|0
1600958700000|2020-09-24 14:45:00|2316.65|2316.65|2321.03|2321.03|2322.43|2322.43|2316.53|2316.53|0
1600959000000|2020-09-24 14:50:00|2320.9|2320.9|2321.25|2321.25|2321.25|2321.25|2317.38|2317.38|0
1600959300000|2020-09-24 14:55:00|2321.19|2321.19|2321.62|2321.62|2322.55|2322.55|2320.08|2320.08|0
1600959600000|2020-09-24 15:00:00|2321.7|2321.7|2319.69|2319.69|2324|2324|2319.69|2319.69|0
1600959900000|2020-09-24 15:05:00|2319.75|2319.75|2319.07|2319.07|2322.59|2322.59|2318.72|2318.72|0
1600960200000|2020-09-24 15:10:00|2319.16|2319.16|2324.17|2324.17|2324.17|2324.17|2319.16|2319.16|0
1600960500000|2020-09-24 15:15:00|2324.21|2324.21|2323.55|2323.55|2325.12|2325.12|2322.05|2322.05|0
1600960800000|2020-09-24 15:20:00|2323.64|2323.64|2328.61|2328.61|2328.78|2328.78|2323.23|2323.23|0
1600961100000|2020-09-24 15:25:00|2328.5|2328.5|2326.54|2326.54|2329.57|2329.57|2326.12|2326.12|0
1601018100000|2020-09-25 07:15:00|2324.21|2324.21|2322.08|2322.08|2324.6|2324.6|2320.51|2320.51|0
1601018400000|2020-09-25 07:20:00|2321.87|2321.87|2318.7|2318.7|2322.08|2322.08|2316.84|2316.84|0
1601018700000|2020-09-25 07:25:00|2318.68|2318.68|2320.63|2320.63|2320.74|2320.74|2316.94|2316.94|0
1601019000000|2020-09-25 07:30:00|2320.55|2320.55|2319.27|2319.27|2321.08|2321.08|2317.81|2317.81|0
1601019300000|2020-09-25 07:35:00|2319.4|2319.4|2319.76|2319.76|2320.12|2320.12|2317.12|2317.12|0
1601019600000|2020-09-25 07:40:00|2319.62|2319.62|2321.06|2321.06|2322.37|2322.37|2319.62|2319.62|0
1601019900000|2020-09-25 07:45:00|2321.25|2321.25|2324.16|2324.16|2324.16|2324.16|2321.01|2321.01|0
1601020200000|2020-09-25 07:50:00|2324.12|2324.12|2323.67|2323.67|2326|2326|2323.67|2323.67|0
1601020500000|2020-09-25 07:55:00|2323.5|2323.5|2322.83|2322.83|2323.77|2323.77|2322.15|2322.15|0
1601020800000|2020-09-25 08:00:00|2323.11|2323.11|2324.59|2324.59|2326.35|2326.35|2323.11|2323.11|0
1601021100000|2020-09-25 08:05:00|2324.48|2324.48|2320.28|2320.28|2324.65|2324.65|2319.32|2319.32|0
1601021400000|2020-09-25 08:10:00|2320.36|2320.36|2319.68|2319.68|2320.67|2320.67|2318.65|2318.65|0
1601021700000|2020-09-25 08:15:00|2319.89|2319.89|2321.81|2321.81|2322.68|2322.68|2319.31|2319.31|0
1601022000000|2020-09-25 08:20:00|2321.91|2321.91|2320.14|2320.14|2321.91|2321.91|2319.64|2319.64|0
1601022300000|2020-09-25 08:25:00|2320.06|2320.06|2323.57|2323.57|2323.57|2323.57|2319.98|2319.98|0
1601022600000|2020-09-25 08:30:00|2323.44|2323.44|2323.27|2323.27|2324.63|2324.63|2322.78|2322.78|0
1601022900000|2020-09-25 08:35:00|2323.19|2323.19|2324.16|2324.16|2324.16|2324.16|2323.19|2323.19|0
1601023200000|2020-09-25 08:40:00|2324.29|2324.29|2325.31|2325.31|2325.93|2325.93|2324.29|2324.29|0
1601023500000|2020-09-25 08:45:00|2325.21|2325.21|2325.83|2325.83|2326.15|2326.15|2324.74|2324.74|0
1601023800000|2020-09-25 08:50:00|2326|2326|2327.99|2327.99|2328.22|2328.22|2325.9|2325.9|0
1601024100000|2020-09-25 08:55:00|2328.12|2328.12|2328.18|2328.18|2328.92|2328.92|2328.12|2328.12|0
1601024400000|2020-09-25 09:00:00|2328.13|2328.13|2327.34|2327.34|2328.57|2328.57|2327.34|2327.34|0
1601024700000|2020-09-25 09:05:00|2327.28|2327.28|2328.24|2328.24|2328.24|2328.24|2326.59|2326.59|0
1601025000000|2020-09-25 09:10:00|2328.34|2328.34|2328.61|2328.61|2330.08|2330.08|2328.34|2328.34|0
1601025300000|2020-09-25 09:15:00|2328.46|2328.46|2326.24|2326.24|2328.46|2328.46|2326.14|2326.14|0
1601025600000|2020-09-25 09:20:00|2326.11|2326.11|2324.52|2324.52|2327.06|2327.06|2324.47|2324.47|0
1601025900000|2020-09-25 09:25:00|2324.56|2324.56|2325.39|2325.39|2325.76|2325.76|2324.15|2324.15|0
1601026200000|2020-09-25 09:30:00|2325.26|2325.26|2324.27|2324.27|2325.32|2325.32|2323.8|2323.8|0
1601026500000|2020-09-25 09:35:00|2324.14|2324.14|2321.94|2321.94|2324.14|2324.14|2321.94|2321.94|0
1601026800000|2020-09-25 09:40:00|2321.81|2321.81|2317.78|2317.78|2322.16|2322.16|2317.78|2317.78|0
1601027100000|2020-09-25 09:45:00|2317.44|2317.44|2319.44|2319.44|2319.48|2319.48|2315.5|2315.5|0
1601027400000|2020-09-25 09:50:00|2319.34|2319.34|2320.69|2320.69|2320.69|2320.69|2318.34|2318.34|0
1601027700000|2020-09-25 09:55:00|2320.79|2320.79|2322.75|2322.75|2323.09|2323.09|2320.69|2320.69|0
1601028000000|2020-09-25 10:00:00|2322.79|2322.79|2320.4|2320.4|2322.91|2322.91|2320.4|2320.4|0
1601028300000|2020-09-25 10:05:00|2320.29|2320.29|2320.98|2320.98|2322.1|2322.1|2320|2320|0
1601028600000|2020-09-25 10:10:00|2320.86|2320.86|2319.9|2319.9|2320.86|2320.86|2319.9|2319.9|0
1601028900000|2020-09-25 10:15:00|2319.81|2319.81|2318.74|2318.74|2319.86|2319.86|2318.44|2318.44|0
1601029200000|2020-09-25 10:20:00|2318.6|2318.6|2314.63|2314.63|2318.6|2318.6|2314.28|2314.28|0
1601029500000|2020-09-25 10:25:00|2314.52|2314.52|2313.33|2313.33|2315.17|2315.17|2312.72|2312.72|0
1601029800000|2020-09-25 10:30:00|2313.27|2313.27|2312.68|2312.68|2313.27|2313.27|2311.67|2311.67|0
1601030100000|2020-09-25 10:35:00|2312.59|2312.59|2311.95|2311.95|2314.3|2314.3|2311.84|2311.84|0
1601030400000|2020-09-25 10:40:00|2312.02|2312.02|2310.79|2310.79|2312.52|2312.52|2310.66|2310.66|0
1601030700000|2020-09-25 10:45:00|2310.32|2310.32|2307.24|2307.24|2310.39|2310.39|2307.24|2307.24|0
1601031000000|2020-09-25 10:50:00|2307.36|2307.36|2307.54|2307.54|2308.61|2308.61|2307.01|2307.01|0
1601031300000|2020-09-25 10:55:00|2307.49|2307.49|2307.16|2307.16|2307.61|2307.61|2306.43|2306.43|0
1601031600000|2020-09-25 11:00:00|2307.19|2307.19|2307.67|2307.67|2309.07|2309.07|2306.5|2306.5|0
1601031900000|2020-09-25 11:05:00|2307.54|2307.54|2311.49|2311.49|2311.49|2311.49|2305.26|2305.26|0
1601032200000|2020-09-25 11:10:00|2311.55|2311.55|2313.97|2313.97|2314|2314|2311.55|2311.55|0
1601032500000|2020-09-25 11:15:00|2314.14|2314.14|2315.46|2315.46|2315.46|2315.46|2314.14|2314.14|0
1601032800000|2020-09-25 11:20:00|2315.2|2315.2|2316.99|2316.99|2317.36|2317.36|2315.2|2315.2|0
1601033100000|2020-09-25 11:25:00|2316.76|2316.76|2315.96|2315.96|2316.77|2316.77|2315.7|2315.7|0
1601033400000|2020-09-25 11:30:00|2315.98|2315.98|2314.71|2314.71|2317.14|2317.14|2314.52|2314.52|0
1601033700000|2020-09-25 11:35:00|2314.46|2314.46|2315.28|2315.28|2315.42|2315.42|2313.91|2313.91|0
1601034000000|2020-09-25 11:40:00|2315.23|2315.23|2319.36|2319.36|2319.36|2319.36|2315|2315|0
1601034300000|2020-09-25 11:45:00|2319.48|2319.48|2319.93|2319.93|2320.76|2320.76|2319.31|2319.31|0
1601034600000|2020-09-25 11:50:00|2319.82|2319.82|2321.83|2321.83|2321.83|2321.83|2319.82|2319.82|0
1601034900000|2020-09-25 11:55:00|2321.88|2321.88|2322.82|2322.82|2323.06|2323.06|2321.71|2321.71|0
1601035200000|2020-09-25 12:00:00|2322.77|2322.77|2322.88|2322.88|2323.69|2323.69|2322.63|2322.63|0
1601035500000|2020-09-25 12:05:00|2322.92|2322.92|2323.8|2323.8|2324.72|2324.72|2322.92|2322.92|0
1601035800000|2020-09-25 12:10:00|2323.71|2323.71|2322.47|2322.47|2324.27|2324.27|2322.37|2322.37|0
1601036100000|2020-09-25 12:15:00|2322.42|2322.42|2322.36|2322.36|2323.71|2323.71|2322.15|2322.15|0
1601036400000|2020-09-25 12:20:00|2322.24|2322.24|2321.64|2321.64|2322.98|2322.98|2321.64|2321.64|0
1601036700000|2020-09-25 12:25:00|2321.55|2321.55|2322.74|2322.74|2322.74|2322.74|2321.03|2321.03|0
1601037000000|2020-09-25 12:30:00|2322.61|2322.61|2318.99|2318.99|2322.61|2322.61|2318.32|2318.32|0
1601037300000|2020-09-25 12:35:00|2318.76|2318.76|2320.34|2320.34|2320.72|2320.72|2318.66|2318.66|0
1601037600000|2020-09-25 12:40:00|2320.25|2320.25|2319.59|2319.59|2320.25|2320.25|2318.37|2318.37|0
1601037900000|2020-09-25 12:45:00|2319.8|2319.8|2320.69|2320.69|2321.27|2321.27|2319.8|2319.8|0
1601038200000|2020-09-25 12:50:00|2320.74|2320.74|2320.71|2320.71|2320.88|2320.88|2319.99|2319.99|0
1601038500000|2020-09-25 12:55:00|2320.66|2320.66|2321.99|2321.99|2322.94|2322.94|2320.08|2320.08|0
1601038800000|2020-09-25 13:00:00|2321.95|2321.95|2322.72|2322.72|2323.25|2323.25|2321.53|2321.53|0
1601039100000|2020-09-25 13:05:00|2322.77|2322.77|2325.19|2325.19|2325.28|2325.28|2322.63|2322.63|0
1601039400000|2020-09-25 13:10:00|2325.24|2325.24|2326.6|2326.6|2327.35|2327.35|2325.11|2325.11|0
1601039700000|2020-09-25 13:15:00|2326.77|2326.77|2328.72|2328.72|2328.8|2328.8|2326.59|2326.59|0
1601040000000|2020-09-25 13:20:00|2328.7|2328.7|2327.44|2327.44|2329.19|2329.19|2327.14|2327.14|0
1601040300000|2020-09-25 13:25:00|2327.4|2327.4|2325.78|2325.78|2327.47|2327.47|2325.78|2325.78|0
1601040600000|2020-09-25 13:30:00|2325.82|2325.82|2327.08|2327.08|2329.43|2329.43|2325.82|2325.82|0
1601040900000|2020-09-25 13:35:00|2327.21|2327.21|2327.75|2327.75|2328.37|2328.37|2326.56|2326.56|0
1601041200000|2020-09-25 13:40:00|2327.99|2327.99|2328.98|2328.98|2330.46|2330.46|2327.99|2327.99|0
1601041500000|2020-09-25 13:45:00|2329.05|2329.05|2325.14|2325.14|2329.1|2329.1|2324.58|2324.58|0
1601041800000|2020-09-25 13:50:00|2325.03|2325.03|2325.78|2325.78|2326.96|2326.96|2323.42|2323.42|0
1601042100000|2020-09-25 13:55:00|2325.43|2325.43|2326.61|2326.61|2327.09|2327.09|2323.95|2323.95|0
1601042400000|2020-09-25 14:00:00|2326.74|2326.74|2326.64|2326.64|2328.19|2328.19|2326.45|2326.45|0
1601042700000|2020-09-25 14:05:00|2326.76|2326.76|2324.47|2324.47|2326.76|2326.76|2323.88|2323.88|0
1601043000000|2020-09-25 14:10:00|2324.53|2324.53|2322.77|2322.77|2325.34|2325.34|2322.2|2322.2|0
1601043300000|2020-09-25 14:15:00|2322.81|2322.81|2325.14|2325.14|2325.22|2325.22|2321.81|2321.81|0
1601043600000|2020-09-25 14:20:00|2325.25|2325.25|2329.78|2329.78|2329.96|2329.96|2325.06|2325.06|0
1601043900000|2020-09-25 14:25:00|2329.74|2329.74|2332.72|2332.72|2333.02|2333.02|2329.5|2329.5|0
1601044200000|2020-09-25 14:30:00|2332.68|2332.68|2331.33|2331.33|2332.94|2332.94|2330.48|2330.48|0
1601044500000|2020-09-25 14:35:00|2331.23|2331.23|2334.98|2334.98|2334.98|2334.98|2330.49|2330.49|0
1601044800000|2020-09-25 14:40:00|2335.29|2335.29|2333.89|2333.89|2336.01|2336.01|2333.09|2333.09|0
1601045100000|2020-09-25 14:45:00|2333.85|2333.85|2332.72|2332.72|2335.06|2335.06|2332.34|2332.34|0
1601045400000|2020-09-25 14:50:00|2332.62|2332.62|2334.48|2334.48|2334.62|2334.62|2332.31|2332.31|0
1601045700000|2020-09-25 14:55:00|2334.45|2334.45|2333.54|2333.54|2334.45|2334.45|2332.64|2332.64|0
1601046000000|2020-09-25 15:00:00|2333.78|2333.78|2331.77|2331.77|2334.57|2334.57|2331.56|2331.56|0
1601046300000|2020-09-25 15:05:00|2331.81|2331.81|2332.61|2332.61|2333.46|2333.46|2331.12|2331.12|0
1601046600000|2020-09-25 15:10:00|2332.64|2332.64|2333.19|2333.19|2334|2334|2332.1|2332.1|0
1601046900000|2020-09-25 15:15:00|2333.26|2333.26|2335.07|2335.07|2336.15|2336.15|2332.88|2332.88|0
1601047200000|2020-09-25 15:20:00|2335.09|2335.09|2335.59|2335.59|2336.79|2336.79|2334.94|2334.94|0
1601047500000|2020-09-25 15:25:00|2335.47|2335.47|2331.5|2331.5|2335.6|2335.6|2331.5|2331.5|0
1601277300000|2020-09-28 07:15:00|2363.21|2363.21|2355.75|2355.75|2363.41|2363.41|2355.67|2355.67|0
1601277600000|2020-09-28 07:20:00|2355.97|2355.97|2355.59|2355.59|2357.53|2357.53|2354.64|2354.64|0
1601277900000|2020-09-28 07:25:00|2355.71|2355.71|2357.88|2357.88|2359.05|2359.05|2352.73|2352.73|0
1601278200000|2020-09-28 07:30:00|2357.79|2357.79|2358.02|2358.02|2359.33|2359.33|2353.73|2353.73|0
1601278500000|2020-09-28 07:35:00|2357.77|2357.77|2359.26|2359.26|2359.26|2359.26|2357.52|2357.52|0
1601278800000|2020-09-28 07:40:00|2359.16|2359.16|2361.49|2361.49|2362.44|2362.44|2358.75|2358.75|0
1601279100000|2020-09-28 07:45:00|2361.38|2361.38|2364.45|2364.45|2364.55|2364.55|2361.14|2361.14|0
1601279400000|2020-09-28 07:50:00|2364.58|2364.58|2370.52|2370.52|2370.52|2370.52|2364.58|2364.58|0
1601279700000|2020-09-28 07:55:00|2370.41|2370.41|2369.29|2369.29|2370.42|2370.42|2367.8|2367.8|0
1601280000000|2020-09-28 08:00:00|2369.4|2369.4|2363.58|2363.58|2369.4|2369.4|2363.58|2363.58|0
1601280300000|2020-09-28 08:05:00|2363.46|2363.46|2364.75|2364.75|2365.3|2365.3|2363.18|2363.18|0
1601280600000|2020-09-28 08:10:00|2363.69|2363.69|2359.77|2359.77|2364.01|2364.01|2359.77|2359.77|0
1601280900000|2020-09-28 08:15:00|2359.9|2359.9|2360.8|2360.8|2361.76|2361.76|2359.81|2359.81|0
1601281200000|2020-09-28 08:20:00|2360.66|2360.66|2359.5|2359.5|2361.75|2361.75|2359.5|2359.5|0
1601281500000|2020-09-28 08:25:00|2359.62|2359.62|2360.12|2360.12|2361.74|2361.74|2359.62|2359.62|0
1601281800000|2020-09-28 08:30:00|2360.14|2360.14|2361.72|2361.72|2362.59|2362.59|2359.56|2359.56|0
1601282100000|2020-09-28 08:35:00|2361.57|2361.57|2359.6|2359.6|2361.81|2361.81|2359.33|2359.33|0
1601282400000|2020-09-28 08:40:00|2359.49|2359.49|2358.39|2358.39|2359.83|2359.83|2358.21|2358.21|0
1601282700000|2020-09-28 08:45:00|2358.49|2358.49|2358.07|2358.07|2359|2359|2357.43|2357.43|0
1601283000000|2020-09-28 08:50:00|2358.11|2358.11|2355.14|2355.14|2358.17|2358.17|2355.14|2355.14|0
1601283300000|2020-09-28 08:55:00|2355.1|2355.1|2355.19|2355.19|2355.19|2355.19|2353.22|2353.22|0
1601283600000|2020-09-28 09:00:00|2354.81|2354.81|2355.99|2355.99|2357.48|2357.48|2354.81|2354.81|0
1601283900000|2020-09-28 09:05:00|2356.03|2356.03|2357.47|2357.47|2357.52|2357.52|2355.85|2355.85|0
1601284200000|2020-09-28 09:10:00|2357.34|2357.34|2357.06|2357.06|2357.52|2357.52|2356.63|2356.63|0
1601284500000|2020-09-28 09:15:00|2356.82|2356.82|2357.97|2357.97|2358.37|2358.37|2356.63|2356.63|0
1601284800000|2020-09-28 09:20:00|2358.2|2358.2|2356.44|2356.44|2358.24|2358.24|2356.31|2356.31|0
1601285100000|2020-09-28 09:25:00|2356.48|2356.48|2359.22|2359.22|2359.22|2359.22|2356.37|2356.37|0
1601285400000|2020-09-28 09:30:00|2359.45|2359.45|2358.98|2358.98|2360.3|2360.3|2358.98|2358.98|0
1601285700000|2020-09-28 09:35:00|2358.62|2358.62|2358.47|2358.47|2358.62|2358.62|2358.03|2358.03|0
1601286000000|2020-09-28 09:40:00|2358.51|2358.51|2359.03|2359.03|2359.31|2359.31|2358.41|2358.41|0
1601286300000|2020-09-28 09:45:00|2359.07|2359.07|2364.82|2364.82|2365.04|2365.04|2359.07|2359.07|0
1601286600000|2020-09-28 09:50:00|2364.95|2364.95|2366.14|2366.14|2366.22|2366.22|2364.09|2364.09|0
1601286900000|2020-09-28 09:55:00|2366.18|2366.18|2366.62|2366.62|2366.62|2366.62|2365.44|2365.44|0
1601287200000|2020-09-28 10:00:00|2366.74|2366.74|2369.33|2369.33|2369.33|2369.33|2365.46|2365.46|0
1601287500000|2020-09-28 10:05:00|2369.44|2369.44|2369.81|2369.81|2369.98|2369.98|2368.74|2368.74|0
1601287800000|2020-09-28 10:10:00|2369.85|2369.85|2371.25|2371.25|2372.38|2372.38|2369.85|2369.85|0
1601288100000|2020-09-28 10:15:00|2371.38|2371.38|2372.64|2372.64|2372.78|2372.78|2370.01|2370.01|0
1601288400000|2020-09-28 10:20:00|2372.76|2372.76|2374.45|2374.45|2374.45|2374.45|2372.49|2372.49|0
1601288700000|2020-09-28 10:25:00|2374.43|2374.43|2373.35|2373.35|2374.89|2374.89|2373.15|2373.15|0
1601289000000|2020-09-28 10:30:00|2373.58|2373.58|2375.91|2375.91|2376.74|2376.74|2373.58|2373.58|0
1601289300000|2020-09-28 10:35:00|2375.96|2375.96|2373.91|2373.91|2376.08|2376.08|2373.91|2373.91|0
1601289600000|2020-09-28 10:40:00|2373.79|2373.79|2373.91|2373.91|2374.94|2374.94|2373.79|2373.79|0
1601289900000|2020-09-28 10:45:00|2374.26|2374.26|2375.56|2375.56|2375.56|2375.56|2374.26|2374.26|0
1601290200000|2020-09-28 10:50:00|2375.51|2375.51|2376.87|2376.87|2377.06|2377.06|2375.51|2375.51|0
1601290500000|2020-09-28 10:55:00|2376.96|2376.96|2374.01|2374.01|2376.96|2376.96|2372.88|2372.88|0
1601290800000|2020-09-28 11:00:00|2374.15|2374.15|2368.01|2368.01|2374.15|2374.15|2368.01|2368.01|0
1601291100000|2020-09-28 11:05:00|2367.81|2367.81|2367.34|2367.34|2369.05|2369.05|2367.34|2367.34|0
1601291400000|2020-09-28 11:10:00|2367.67|2367.67|2366.35|2366.35|2367.67|2367.67|2365.41|2365.41|0
1601291700000|2020-09-28 11:15:00|2366.37|2366.37|2366.01|2366.01|2368.29|2368.29|2365.84|2365.84|0
1601292000000|2020-09-28 11:20:00|2366.11|2366.11|2367.58|2367.58|2367.66|2367.66|2366.07|2366.07|0
1601292300000|2020-09-28 11:25:00|2367.67|2367.67|2367.56|2367.56|2368.28|2368.28|2367.27|2367.27|0
1601292600000|2020-09-28 11:30:00|2367.67|2367.67|2368.89|2368.89|2368.89|2368.89|2367.67|2367.67|0
1601292900000|2020-09-28 11:35:00|2368.64|2368.64|2368.77|2368.77|2370.02|2370.02|2368.34|2368.34|0
1601293200000|2020-09-28 11:40:00|2368.44|2368.44|2368.75|2368.75|2368.96|2368.96|2367.86|2367.86|0
1601293500000|2020-09-28 11:45:00|2368.85|2368.85|2368.12|2368.12|2368.96|2368.96|2367.79|2367.79|0
1601293800000|2020-09-28 11:50:00|2368.06|2368.06|2367.74|2367.74|2368.17|2368.17|2366.54|2366.54|0
1601294100000|2020-09-28 11:55:00|2367.87|2367.87|2367.95|2367.95|2368.18|2368.18|2367.54|2367.54|0
1601294400000|2020-09-28 12:00:00|2368.07|2368.07|2367.82|2367.82|2368.33|2368.33|2367.29|2367.29|0
1601294700000|2020-09-28 12:05:00|2368.05|2368.05|2371.17|2371.17|2371.21|2371.21|2367.93|2367.93|0
1601295000000|2020-09-28 12:10:00|2371.05|2371.05|2370.97|2370.97|2371.16|2371.16|2369.95|2369.95|0
1601295300000|2020-09-28 12:15:00|2371.07|2371.07|2370.07|2370.07|2371.32|2371.32|2370.07|2370.07|0
1601295600000|2020-09-28 12:20:00|2369.98|2369.98|2370.49|2370.49|2371.17|2371.17|2369.98|2369.98|0
1601295900000|2020-09-28 12:25:00|2370.58|2370.58|2369.07|2369.07|2370.84|2370.84|2369.07|2369.07|0
1601296200000|2020-09-28 12:30:00|2368.97|2368.97|2370.46|2370.46|2370.55|2370.55|2368.95|2368.95|0
1601296500000|2020-09-28 12:35:00|2370.33|2370.33|2369.22|2369.22|2370.6|2370.6|2369.22|2369.22|0
1601296800000|2020-09-28 12:40:00|2369.12|2369.12|2368.36|2368.36|2369.47|2369.47|2368.3|2368.3|0
1601297100000|2020-09-28 12:45:00|2368.34|2368.34|2368.37|2368.37|2368.6|2368.6|2367.78|2367.78|0
1601297400000|2020-09-28 12:50:00|2368.46|2368.46|2368.48|2368.48|2368.98|2368.98|2368.12|2368.12|0
1601297700000|2020-09-28 12:55:00|2368.59|2368.59|2367.91|2367.91|2368.77|2368.77|2366.56|2366.56|0
1601298000000|2020-09-28 13:00:00|2367.68|2367.68|2368.28|2368.28|2368.28|2368.28|2366.96|2366.96|0
1601298300000|2020-09-28 13:05:00|2368.52|2368.52|2369.98|2369.98|2370.14|2370.14|2368.41|2368.41|0
1601298600000|2020-09-28 13:10:00|2369.93|2369.93|2368.92|2368.92|2370.41|2370.41|2368.92|2368.92|0
1601298900000|2020-09-28 13:15:00|2369.02|2369.02|2367.81|2367.81|2369.02|2369.02|2367.37|2367.37|0
1601299200000|2020-09-28 13:20:00|2367.86|2367.86|2367.04|2367.04|2368.03|2368.03|2366.85|2366.85|0
1601299500000|2020-09-28 13:25:00|2367.08|2367.08|2366.92|2366.92|2367.37|2367.37|2365.89|2365.89|0
1601299800000|2020-09-28 13:30:00|2366.97|2366.97|2365.43|2365.43|2367.74|2367.74|2365.19|2365.19|0
1601300100000|2020-09-28 13:35:00|2365.53|2365.53|2364.13|2364.13|2366.78|2366.78|2363.39|2363.39|0
1601300400000|2020-09-28 13:40:00|2364.23|2364.23|2363.63|2363.63|2365.19|2365.19|2363.09|2363.09|0
1601300700000|2020-09-28 13:45:00|2363.77|2363.77|2365.44|2365.44|2366.58|2366.58|2363.68|2363.68|0
1601301000000|2020-09-28 13:50:00|2365.53|2365.53|2363.63|2363.63|2365.64|2365.64|2362.84|2362.84|0
1601301300000|2020-09-28 13:55:00|2363.71|2363.71|2367.27|2367.27|2367.87|2367.87|2363.71|2363.71|0
1601301600000|2020-09-28 14:00:00|2367.17|2367.17|2366.72|2366.72|2367.38|2367.38|2365.1|2365.1|0
1601301900000|2020-09-28 14:05:00|2366.75|2366.75|2368.06|2368.06|2368.31|2368.31|2366.64|2366.64|0
1601302200000|2020-09-28 14:10:00|2367.95|2367.95|2370.28|2370.28|2370.46|2370.46|2367.95|2367.95|0
1601302500000|2020-09-28 14:15:00|2370.34|2370.34|2371.79|2371.79|2372.41|2372.41|2370.34|2370.34|0
1601302800000|2020-09-28 14:20:00|2371.84|2371.84|2372.4|2372.4|2374.09|2374.09|2371.84|2371.84|0
1601303100000|2020-09-28 14:25:00|2372.49|2372.49|2370.3|2370.3|2373.19|2373.19|2370.21|2370.21|0
1601303400000|2020-09-28 14:30:00|2370.09|2370.09|2372.87|2372.87|2372.87|2372.87|2370.09|2370.09|0
1601303700000|2020-09-28 14:35:00|2372.99|2372.99|2370.8|2370.8|2373.7|2373.7|2370.79|2370.79|0
1601304000000|2020-09-28 14:40:00|2370.7|2370.7|2370.59|2370.59|2371.91|2371.91|2369.22|2369.22|0
1601304300000|2020-09-28 14:45:00|2370.24|2370.24|2367.76|2367.76|2370.24|2370.24|2367.62|2367.62|0
1601304600000|2020-09-28 14:50:00|2367.63|2367.63|2366.95|2366.95|2368.45|2368.45|2366.67|2366.67|0
1601304900000|2020-09-28 14:55:00|2367.06|2367.06|2364.95|2364.95|2367.29|2367.29|2364.57|2364.57|0
1601305200000|2020-09-28 15:00:00|2365|2365|2361.59|2361.59|2365.75|2365.75|2361.59|2361.59|0
1601305500000|2020-09-28 15:05:00|2361.55|2361.55|2362.3|2362.3|2362.43|2362.43|2361.33|2361.33|0
1601305800000|2020-09-28 15:10:00|2362.51|2362.51|2363.27|2363.27|2363.51|2363.51|2361.78|2361.78|0
1601306100000|2020-09-28 15:15:00|2363.25|2363.25|2361.63|2361.63|2363.32|2363.32|2361.4|2361.4|0
1601306400000|2020-09-28 15:20:00|2361.54|2361.54|2362.59|2362.59|2362.77|2362.77|2360.83|2360.83|0
1601306700000|2020-09-28 15:25:00|2362.54|2362.54|2363.64|2363.64|2364.64|2364.64|2360.17|2360.17|0
1601363700000|2020-09-29 07:15:00|2358.53|2358.53|2350.34|2350.34|2358.53|2358.53|2350.34|2350.34|0
1601364000000|2020-09-29 07:20:00|2350.46|2350.46|2356.64|2356.64|2356.64|2356.64|2350.29|2350.29|0
1601364300000|2020-09-29 07:25:00|2356.5|2356.5|2354.24|2354.24|2357.01|2357.01|2353.37|2353.37|0
1601364600000|2020-09-29 07:30:00|2354.3|2354.3|2356.65|2356.65|2356.65|2356.65|2354.3|2354.3|0
1601364900000|2020-09-29 07:35:00|2356.53|2356.53|2358.36|2358.36|2358.54|2358.54|2355.63|2355.63|0
1601365200000|2020-09-29 07:40:00|2358.22|2358.22|2355.75|2355.75|2358.62|2358.62|2355.63|2355.63|0
1601365500000|2020-09-29 07:45:00|2355.71|2355.71|2355.52|2355.52|2355.71|2355.71|2354.17|2354.17|0
1601365800000|2020-09-29 07:50:00|2355.41|2355.41|2353.51|2353.51|2355.92|2355.92|2353.05|2353.05|0
1601366100000|2020-09-29 07:55:00|2353.62|2353.62|2357.46|2357.46|2359.22|2359.22|2353.45|2353.45|0
1601366400000|2020-09-29 08:00:00|2357.34|2357.34|2353.85|2353.85|2357.63|2357.63|2352.91|2352.91|0
1601366700000|2020-09-29 08:05:00|2353.82|2353.82|2356.51|2356.51|2356.51|2356.51|2353.82|2353.82|0
1601367000000|2020-09-29 08:10:00|2356.63|2356.63|2359.65|2359.65|2359.84|2359.84|2356.21|2356.21|0
1601367300000|2020-09-29 08:15:00|2359.55|2359.55|2359.98|2359.98|2362.71|2362.71|2359.55|2359.55|0
1601367600000|2020-09-29 08:20:00|2360.35|2360.35|2360.63|2360.63|2361.45|2361.45|2359.09|2359.09|0
1601367900000|2020-09-29 08:25:00|2360.4|2360.4|2361.83|2361.83|2362.69|2362.69|2360.24|2360.24|0
1601368200000|2020-09-29 08:30:00|2361.75|2361.75|2363.42|2363.42|2364.08|2364.08|2361.61|2361.61|0
1601368500000|2020-09-29 08:35:00|2363.17|2363.17|2364.34|2364.34|2364.77|2364.77|2363.06|2363.06|0
1601368800000|2020-09-29 08:40:00|2364.43|2364.43|2362.2|2362.2|2365.45|2365.45|2362.02|2362.02|0
1601369100000|2020-09-29 08:45:00|2362.07|2362.07|2356.42|2356.42|2362.07|2362.07|2355.72|2355.72|0
1601369400000|2020-09-29 08:50:00|2356.44|2356.44|2358.28|2358.28|2358.41|2358.41|2356.3|2356.3|0
1601369700000|2020-09-29 08:55:00|2358.23|2358.23|2358.27|2358.27|2359.23|2359.23|2357.97|2357.97|0
1601370000000|2020-09-29 09:00:00|2358.39|2358.39|2358.1|2358.1|2358.52|2358.52|2357.22|2357.22|0
1601370300000|2020-09-29 09:05:00|2357.99|2357.99|2358.85|2358.85|2358.98|2358.98|2357.03|2357.03|0
1601370600000|2020-09-29 09:10:00|2358.75|2358.75|2357.47|2357.47|2358.88|2358.88|2356.75|2356.75|0
1601370900000|2020-09-29 09:15:00|2357.36|2357.36|2357.5|2357.5|2357.5|2357.5|2355.98|2355.98|0
1601371200000|2020-09-29 09:20:00|2357.84|2357.84|2356.56|2356.56|2359.93|2359.93|2356.56|2356.56|0
1601371500000|2020-09-29 09:25:00|2356.35|2356.35|2356.42|2356.42|2357.85|2357.85|2355.78|2355.78|0
1601371800000|2020-09-29 09:30:00|2356.4|2356.4|2352.65|2352.65|2356.57|2356.57|2352.52|2352.52|0
1601372100000|2020-09-29 09:35:00|2352.56|2352.56|2353.99|2353.99|2355.05|2355.05|2352.44|2352.44|0
1601372400000|2020-09-29 09:40:00|2353.69|2353.69|2354.54|2354.54|2354.68|2354.68|2353.69|2353.69|0
1601372700000|2020-09-29 09:45:00|2354.66|2354.66|2351.77|2351.77|2354.66|2354.66|2351.77|2351.77|0
1601373000000|2020-09-29 09:50:00|2351.91|2351.91|2352.66|2352.66|2352.79|2352.79|2351.52|2351.52|0
1601373300000|2020-09-29 09:55:00|2352.45|2352.45|2354.9|2354.9|2355.37|2355.37|2352.45|2352.45|0
1601373600000|2020-09-29 10:00:00|2355.01|2355.01|2359.28|2359.28|2360.23|2360.23|2354.84|2354.84|0
1601373900000|2020-09-29 10:05:00|2359.49|2359.49|2361.22|2361.22|2361.49|2361.49|2359.49|2359.49|0
1601374200000|2020-09-29 10:10:00|2361.09|2361.09|2360.99|2360.99|2362.31|2362.31|2360.86|2360.86|0
1601374500000|2020-09-29 10:15:00|2361.34|2361.34|2361.59|2361.59|2361.89|2361.89|2360.6|2360.6|0
1601374800000|2020-09-29 10:20:00|2361.71|2361.71|2363.23|2363.23|2363.43|2363.43|2361.2|2361.2|0
1601375100000|2020-09-29 10:25:00|2363.4|2363.4|2365.24|2365.24|2365.64|2365.64|2363.38|2363.38|0
1601375400000|2020-09-29 10:30:00|2365.11|2365.11|2362.83|2362.83|2365.39|2365.39|2362.62|2362.62|0
1601375700000|2020-09-29 10:35:00|2362.72|2362.72|2360.52|2360.52|2362.72|2362.72|2360.22|2360.22|0
1601376000000|2020-09-29 10:40:00|2360.44|2360.44|2361.39|2361.39|2362.22|2362.22|2360.44|2360.44|0
1601376300000|2020-09-29 10:45:00|2361.26|2361.26|2361.4|2361.4|2361.55|2361.55|2360.81|2360.81|0
1601376600000|2020-09-29 10:50:00|2361.27|2361.27|2362.33|2362.33|2362.53|2362.53|2360.98|2360.98|0
1601376900000|2020-09-29 10:55:00|2362.2|2362.2|2361.58|2361.58|2362.93|2362.93|2361.16|2361.16|0
1601377200000|2020-09-29 11:00:00|2361.84|2361.84|2361.5|2361.5|2363.45|2363.45|2361.15|2361.15|0
1601377500000|2020-09-29 11:05:00|2361.76|2361.76|2362.57|2362.57|2362.75|2362.75|2361.76|2361.76|0
1601377800000|2020-09-29 11:10:00|2362.46|2362.46|2363.66|2363.66|2363.86|2363.86|2362.46|2362.46|0
1601378100000|2020-09-29 11:15:00|2363.52|2363.52|2363.2|2363.2|2363.52|2363.52|2362.18|2362.18|0
1601378400000|2020-09-29 11:20:00|2363.67|2363.67|2361.25|2361.25|2363.67|2363.67|2361.12|2361.12|0
1601378700000|2020-09-29 11:25:00|2361.33|2361.33|2363.33|2363.33|2363.35|2363.35|2361.33|2361.33|0
1601379000000|2020-09-29 11:30:00|2363.21|2363.21|2362.25|2362.25|2363.33|2363.33|2361.98|2361.98|0
1601379300000|2020-09-29 11:35:00|2362.48|2362.48|2361.53|2361.53|2362.75|2362.75|2361.53|2361.53|0
1601379600000|2020-09-29 11:40:00|2361.61|2361.61|2362.79|2362.79|2363.06|2363.06|2361.44|2361.44|0
1601379900000|2020-09-29 11:45:00|2362.93|2362.93|2362.41|2362.41|2363.2|2363.2|2362.37|2362.37|0
1601380200000|2020-09-29 11:50:00|2362.76|2362.76|2362.49|2362.49|2363.92|2363.92|2362.49|2362.49|0
1601380500000|2020-09-29 11:55:00|2362.51|2362.51|2362.54|2362.54|2363.74|2363.74|2362.41|2362.41|0
1601380800000|2020-09-29 12:00:00|2362.45|2362.45|2359.33|2359.33|2363.44|2363.44|2359.33|2359.33|0
1601381100000|2020-09-29 12:05:00|2359.21|2359.21|2360|2360|2360.5|2360.5|2358.62|2358.62|0
1601381400000|2020-09-29 12:10:00|2359.91|2359.91|2358.82|2358.82|2360.52|2360.52|2358.82|2358.82|0
1601381700000|2020-09-29 12:15:00|2358.94|2358.94|2358|2358|2359.05|2359.05|2358|2358|0
1601382000000|2020-09-29 12:20:00|2357.89|2357.89|2360.05|2360.05|2360.05|2360.05|2357.87|2357.87|0
1601382300000|2020-09-29 12:25:00|2359.92|2359.92|2362.23|2362.23|2362.23|2362.23|2359.52|2359.52|0
1601382600000|2020-09-29 12:30:00|2362.33|2362.33|2361.83|2361.83|2363.01|2363.01|2361.65|2361.65|0
1601382900000|2020-09-29 12:35:00|2361.69|2361.69|2360.7|2360.7|2361.69|2361.69|2360.47|2360.47|0
1601383200000|2020-09-29 12:40:00|2360.57|2360.57|2360.56|2360.56|2361.05|2361.05|2359.85|2359.85|0
1601383500000|2020-09-29 12:45:00|2360.66|2360.66|2362.07|2362.07|2362.07|2362.07|2360.58|2360.58|0
1601383800000|2020-09-29 12:50:00|2362.11|2362.11|2361.68|2361.68|2363.08|2363.08|2361.24|2361.24|0
1601384100000|2020-09-29 12:55:00|2361.76|2361.76|2361.83|2361.83|2362.43|2362.43|2360.34|2360.34|0
1601384400000|2020-09-29 13:00:00|2361.8|2361.8|2362.01|2362.01|2362.14|2362.14|2360.87|2360.87|0
1601384700000|2020-09-29 13:05:00|2362.37|2362.37|2362.54|2362.54|2362.89|2362.89|2362.27|2362.27|0
1601385000000|2020-09-29 13:10:00|2362.49|2362.49|2362.45|2362.45|2363|2363|2361.77|2361.77|0
1601385300000|2020-09-29 13:15:00|2362.54|2362.54|2363.82|2363.82|2364.05|2364.05|2362.45|2362.45|0
1601385600000|2020-09-29 13:20:00|2363.9|2363.9|2360.12|2360.12|2363.9|2363.9|2360.12|2360.12|0
1601385900000|2020-09-29 13:25:00|2360.24|2360.24|2358.24|2358.24|2360.24|2360.24|2358.24|2358.24|0
1601386200000|2020-09-29 13:30:00|2358.35|2358.35|2362.23|2362.23|2362.49|2362.49|2358.18|2358.18|0
1601386500000|2020-09-29 13:35:00|2362.21|2362.21|2364.39|2364.39|2365.76|2365.76|2362.16|2362.16|0
1601386800000|2020-09-29 13:40:00|2364.29|2364.29|2362.25|2362.25|2364.78|2364.78|2362.25|2362.25|0
1601387100000|2020-09-29 13:45:00|2362.02|2362.02|2364.4|2364.4|2364.8|2364.8|2361.55|2361.55|0
1601387400000|2020-09-29 13:50:00|2364.34|2364.34|2363.01|2363.01|2364.77|2364.77|2362.09|2362.09|0
1601387700000|2020-09-29 13:55:00|2363.06|2363.06|2366.54|2366.54|2366.54|2366.54|2362.57|2362.57|0
1601388000000|2020-09-29 14:00:00|2366.86|2366.86|2368.54|2368.54|2369.42|2369.42|2366|2366|0
1601388300000|2020-09-29 14:05:00|2368.44|2368.44|2365.24|2365.24|2368.55|2368.55|2364.89|2364.89|0
1601388600000|2020-09-29 14:10:00|2365.39|2365.39|2367.64|2367.64|2368.61|2368.61|2365.39|2365.39|0
1601388900000|2020-09-29 14:15:00|2367.75|2367.75|2366.05|2366.05|2368.11|2368.11|2365.76|2365.76|0
1601389200000|2020-09-29 14:20:00|2365.81|2365.81|2366.13|2366.13|2366.13|2366.13|2363.29|2363.29|0
1601389500000|2020-09-29 14:25:00|2366.25|2366.25|2364.56|2364.56|2366.78|2366.78|2364.28|2364.28|0
1601389800000|2020-09-29 14:30:00|2364.43|2364.43|2362.04|2362.04|2364.8|2364.8|2361.24|2361.24|0
1601390100000|2020-09-29 14:35:00|2362|2362|2361.54|2361.54|2362.11|2362.11|2360.62|2360.62|0
1601390400000|2020-09-29 14:40:00|2361.5|2361.5|2361.3|2361.3|2362|2362|2359.31|2359.31|0
1601390700000|2020-09-29 14:45:00|2361.34|2361.34|2360.56|2360.56|2361.36|2361.36|2358.33|2358.33|0
1601391000000|2020-09-29 14:50:00|2360.45|2360.45|2359.6|2359.6|2361.13|2361.13|2359.37|2359.37|0
1601391300000|2020-09-29 14:55:00|2359.71|2359.71|2360.45|2360.45|2361.13|2361.13|2358.86|2358.86|0
1601391600000|2020-09-29 15:00:00|2360.43|2360.43|2360.78|2360.78|2361.1|2361.1|2359.71|2359.71|0
1601391900000|2020-09-29 15:05:00|2360.81|2360.81|2361.6|2361.6|2363.44|2363.44|2360.69|2360.69|0
1601392200000|2020-09-29 15:10:00|2361.72|2361.72|2362.66|2362.66|2364.38|2364.38|2361.72|2361.72|0
1601392500000|2020-09-29 15:15:00|2362.62|2362.62|2361.95|2361.95|2363.7|2363.7|2361.95|2361.95|0
1601392800000|2020-09-29 15:20:00|2362.1|2362.1|2363.27|2363.27|2363.41|2363.41|2362.01|2362.01|0
1601393100000|2020-09-29 15:25:00|2363.49|2363.49|2361.63|2361.63|2363.54|2363.54|2360.7|2360.7|0
1601450100000|2020-09-30 07:15:00|2350.15|2350.15|2353.59|2353.59|2354.83|2354.83|2349.38|2349.38|0
1601450400000|2020-09-30 07:20:00|2353.34|2353.34|2351.62|2351.62|2354.12|2354.12|2350.94|2350.94|0
1601450700000|2020-09-30 07:25:00|2350.68|2350.68|2355.5|2355.5|2356.19|2356.19|2348.88|2348.88|0
1601451000000|2020-09-30 07:30:00|2355.25|2355.25|2357.74|2357.74|2357.74|2357.74|2354.57|2354.57|0
1601451300000|2020-09-30 07:35:00|2357.85|2357.85|2359.73|2359.73|2360.45|2360.45|2357.78|2357.78|0
1601451600000|2020-09-30 07:40:00|2359.64|2359.64|2352.65|2352.65|2359.64|2359.64|2352.65|2352.65|0
1601451900000|2020-09-30 07:45:00|2352.57|2352.57|2353.75|2353.75|2354.47|2354.47|2350.97|2350.97|0
1601452200000|2020-09-30 07:50:00|2353.54|2353.54|2349.87|2349.87|2353.54|2353.54|2349.86|2349.86|0
1601452500000|2020-09-30 07:55:00|2349.56|2349.56|2347.36|2347.36|2349.76|2349.76|2347.36|2347.36|0
1601452800000|2020-09-30 08:00:00|2347.25|2347.25|2347.69|2347.69|2349.86|2349.86|2346.26|2346.26|0
1601453100000|2020-09-30 08:05:00|2347.75|2347.75|2341.02|2341.02|2347.75|2347.75|2340.73|2340.73|0
1601453400000|2020-09-30 08:10:00|2341.06|2341.06|2341.67|2341.67|2342.13|2342.13|2339.96|2339.96|0
1601453700000|2020-09-30 08:15:00|2341.58|2341.58|2345.87|2345.87|2346.38|2346.38|2341.06|2341.06|0
1601454000000|2020-09-30 08:20:00|2346.09|2346.09|2344.41|2344.41|2346.09|2346.09|2344.19|2344.19|0
1601454300000|2020-09-30 08:25:00|2344.3|2344.3|2343.83|2343.83|2344.48|2344.48|2343.15|2343.15|0
1601454600000|2020-09-30 08:30:00|2343.95|2343.95|2343.07|2343.07|2345|2345|2342.12|2342.12|0
1601454900000|2020-09-30 08:35:00|2343.03|2343.03|2343.68|2343.68|2343.75|2343.75|2341.24|2341.24|0
1601455200000|2020-09-30 08:40:00|2343.8|2343.8|2347.03|2347.03|2347.15|2347.15|2343.8|2343.8|0
1601455500000|2020-09-30 08:45:00|2347.14|2347.14|2348.7|2348.7|2350.06|2350.06|2347.14|2347.14|0
1601455800000|2020-09-30 08:50:00|2348.17|2348.17|2352.49|2352.49|2353.23|2353.23|2348.17|2348.17|0
1601456100000|2020-09-30 08:55:00|2352.28|2352.28|2350.76|2350.76|2353.18|2353.18|2349.54|2349.54|0
1601456400000|2020-09-30 09:00:00|2350.85|2350.85|2352.5|2352.5|2352.72|2352.72|2350.42|2350.42|0
1601456700000|2020-09-30 09:05:00|2352.59|2352.59|2351.98|2351.98|2353.42|2353.42|2350.49|2350.49|0
1601457000000|2020-09-30 09:10:00|2352.06|2352.06|2351.63|2351.63|2353.36|2353.36|2351.27|2351.27|0
1601457300000|2020-09-30 09:15:00|2351.55|2351.55|2352.18|2352.18|2353.14|2353.14|2350.7|2350.7|0
1601457600000|2020-09-30 09:20:00|2352.06|2352.06|2352.79|2352.79|2354.53|2354.53|2350.67|2350.67|0
1601457900000|2020-09-30 09:25:00|2352.83|2352.83|2348.3|2348.3|2352.84|2352.84|2347.9|2347.9|0
1601458200000|2020-09-30 09:30:00|2348.2|2348.2|2350.93|2350.93|2351.77|2351.77|2348.16|2348.16|0
1601458500000|2020-09-30 09:35:00|2350.97|2350.97|2351.53|2351.53|2352.23|2352.23|2350.95|2350.95|0
1601458800000|2020-09-30 09:40:00|2351.51|2351.51|2349.79|2349.79|2352.06|2352.06|2349.19|2349.19|0
1601459100000|2020-09-30 09:45:00|2349.92|2349.92|2349.43|2349.43|2350.07|2350.07|2348.76|2348.76|0
1601459400000|2020-09-30 09:50:00|2349.45|2349.45|2348.44|2348.44|2349.58|2349.58|2348.29|2348.29|0
1601459700000|2020-09-30 09:55:00|2348.29|2348.29|2349.43|2349.43|2350.77|2350.77|2348.29|2348.29|0
1601460000000|2020-09-30 10:00:00|2349.72|2349.72|2347.33|2347.33|2350|2350|2347.33|2347.33|0
1601460300000|2020-09-30 10:05:00|2347.25|2347.25|2348.52|2348.52|2348.52|2348.52|2343.77|2343.77|0
1601460600000|2020-09-30 10:10:00|2348.58|2348.58|2348.84|2348.84|2349.49|2349.49|2347.58|2347.58|0
1601460900000|2020-09-30 10:15:00|2348.8|2348.8|2348.52|2348.52|2349.08|2349.08|2348.36|2348.36|0
1601461200000|2020-09-30 10:20:00|2348.48|2348.48|2347.18|2347.18|2348.48|2348.48|2346.74|2346.74|0
1601461500000|2020-09-30 10:25:00|2347.29|2347.29|2347.87|2347.87|2349.02|2349.02|2347.24|2347.24|0
1601461800000|2020-09-30 10:30:00|2347.7|2347.7|2350.85|2350.85|2350.85|2350.85|2347.7|2347.7|0
1601462100000|2020-09-30 10:35:00|2350.88|2350.88|2348.21|2348.21|2350.98|2350.98|2348.21|2348.21|0
1601462400000|2020-09-30 10:40:00|2348.08|2348.08|2347.77|2347.77|2348.52|2348.52|2347.25|2347.25|0
1601462700000|2020-09-30 10:45:00|2347.63|2347.63|2348.41|2348.41|2348.6|2348.6|2347.59|2347.59|0
1601463000000|2020-09-30 10:50:00|2348.5|2348.5|2350.93|2350.93|2351.05|2351.05|2348.44|2348.44|0
1601463300000|2020-09-30 10:55:00|2350.87|2350.87|2350.78|2350.78|2351.97|2351.97|2349.87|2349.87|0
1601463600000|2020-09-30 11:00:00|2350.73|2350.73|2353.29|2353.29|2353.33|2353.33|2348.35|2348.35|0
1601463900000|2020-09-30 11:05:00|2353.4|2353.4|2351.85|2351.85|2353.68|2353.68|2350.63|2350.63|0
1601464200000|2020-09-30 11:10:00|2351.73|2351.73|2350.31|2350.31|2352.49|2352.49|2350.28|2350.28|0
1601464500000|2020-09-30 11:15:00|2350.29|2350.29|2350.51|2350.51|2350.72|2350.72|2348.79|2348.79|0
1601464800000|2020-09-30 11:20:00|2350.47|2350.47|2352.57|2352.57|2352.78|2352.78|2350.47|2350.47|0
1601465100000|2020-09-30 11:25:00|2352.53|2352.53|2353.79|2353.79|2353.79|2353.79|2352.08|2352.08|0
1601465400000|2020-09-30 11:30:00|2353.75|2353.75|2351.74|2351.74|2353.75|2353.75|2351.47|2351.47|0
1601465700000|2020-09-30 11:35:00|2351.69|2351.69|2351.57|2351.57|2352|2352|2350.3|2350.3|0
1601466000000|2020-09-30 11:40:00|2351.46|2351.46|2352.41|2352.41|2353.33|2353.33|2351.23|2351.23|0
1601466300000|2020-09-30 11:45:00|2352.56|2352.56|2352.38|2352.38|2352.59|2352.59|2352.03|2352.03|0
1601466600000|2020-09-30 11:50:00|2352.3|2352.3|2352.06|2352.06|2353.41|2353.41|2352.01|2352.01|0
1601466900000|2020-09-30 11:55:00|2351.82|2351.82|2352.42|2352.42|2352.68|2352.68|2351.77|2351.77|0
1601467200000|2020-09-30 12:00:00|2352.38|2352.38|2353.25|2353.25|2353.58|2353.58|2352.09|2352.09|0
1601467500000|2020-09-30 12:05:00|2353.36|2353.36|2353.21|2353.21|2353.82|2353.82|2352.88|2352.88|0
1601467800000|2020-09-30 12:10:00|2353.16|2353.16|2355.47|2355.47|2355.47|2355.47|2353.12|2353.12|0
1601468100000|2020-09-30 12:15:00|2355.49|2355.49|2356.23|2356.23|2356.47|2356.47|2355.47|2355.47|0
1601468400000|2020-09-30 12:20:00|2356.1|2356.1|2355.94|2355.94|2356.36|2356.36|2355.68|2355.68|0
1601468700000|2020-09-30 12:25:00|2356|2356|2355.08|2355.08|2356|2356|2353.94|2353.94|0
1601469000000|2020-09-30 12:30:00|2354.96|2354.96|2356.82|2356.82|2356.82|2356.82|2353.85|2353.85|0
1601469300000|2020-09-30 12:35:00|2356.99|2356.99|2357.83|2357.83|2358.38|2358.38|2356.16|2356.16|0
1601469600000|2020-09-30 12:40:00|2357.88|2357.88|2360.37|2360.37|2360.68|2360.68|2357.78|2357.78|0
1601469900000|2020-09-30 12:45:00|2360.28|2360.28|2358.17|2358.17|2360.28|2360.28|2357.75|2357.75|0
1601470200000|2020-09-30 12:50:00|2358.1|2358.1|2359.77|2359.77|2359.77|2359.77|2358.06|2358.06|0
1601470500000|2020-09-30 12:55:00|2359.73|2359.73|2360.81|2360.81|2361.64|2361.64|2359.65|2359.65|0
1601470800000|2020-09-30 13:00:00|2360.86|2360.86|2358.94|2358.94|2361.25|2361.25|2358.7|2358.7|0
1601471100000|2020-09-30 13:05:00|2358.81|2358.81|2360.76|2360.76|2360.95|2360.95|2357.83|2357.83|0
1601471400000|2020-09-30 13:10:00|2360.72|2360.72|2360.1|2360.1|2361.27|2361.27|2360.01|2360.01|0
1601471700000|2020-09-30 13:15:00|2360.04|2360.04|2358.09|2358.09|2360.09|2360.09|2357.42|2357.42|0
1601472000000|2020-09-30 13:20:00|2357.95|2357.95|2358.84|2358.84|2359.59|2359.59|2357.95|2357.95|0
1601472300000|2020-09-30 13:25:00|2358.79|2358.79|2358.81|2358.81|2359.27|2359.27|2357.8|2357.8|0
1601472600000|2020-09-30 13:30:00|2358.94|2358.94|2365.51|2365.51|2365.51|2365.51|2358.94|2358.94|0
1601472900000|2020-09-30 13:35:00|2365.46|2365.46|2365.19|2365.19|2365.46|2365.46|2363.27|2363.27|0
1601473200000|2020-09-30 13:40:00|2365.4|2365.4|2366.32|2366.32|2366.47|2366.47|2364.91|2364.91|0
1601473500000|2020-09-30 13:45:00|2366.4|2366.4|2367.12|2367.12|2367.42|2367.42|2366.25|2366.25|0
1601473800000|2020-09-30 13:50:00|2367.1|2367.1|2366.48|2366.48|2367.64|2367.64|2365.42|2365.42|0
1601474100000|2020-09-30 13:55:00|2366.6|2366.6|2369.88|2369.88|2369.88|2369.88|2366.57|2366.57|0
1601474400000|2020-09-30 14:00:00|2370.02|2370.02|2371.31|2371.31|2373.41|2373.41|2370.02|2370.02|0
1601474700000|2020-09-30 14:05:00|2371.39|2371.39|2368.81|2368.81|2371.97|2371.97|2368.03|2368.03|0
1601475000000|2020-09-30 14:10:00|2369.02|2369.02|2370.9|2370.9|2371.31|2371.31|2369.02|2369.02|0
1601475300000|2020-09-30 14:15:00|2371.01|2371.01|2373.42|2373.42|2373.5|2373.5|2370.91|2370.91|0
1601475600000|2020-09-30 14:20:00|2373.56|2373.56|2372.35|2372.35|2373.6|2373.6|2370.53|2370.53|0
1601475900000|2020-09-30 14:25:00|2372.24|2372.24|2371.7|2371.7|2372.73|2372.73|2371.33|2371.33|0
1601476200000|2020-09-30 14:30:00|2371.78|2371.78|2373.7|2373.7|2374.5|2374.5|2371.78|2371.78|0
1601476500000|2020-09-30 14:35:00|2373.81|2373.81|2373.73|2373.73|2374.63|2374.63|2373.07|2373.07|0
1601476800000|2020-09-30 14:40:00|2373.78|2373.78|2371.35|2371.35|2374.52|2374.52|2370.89|2370.89|0
1601477100000|2020-09-30 14:45:00|2371.44|2371.44|2370.78|2370.78|2372.4|2372.4|2370.73|2370.73|0
1601477400000|2020-09-30 14:50:00|2370.83|2370.83|2371.7|2371.7|2373.33|2373.33|2370.83|2370.83|0
1601477700000|2020-09-30 14:55:00|2371.74|2371.74|2371|2371|2371.78|2371.78|2368.95|2368.95|0
1601478000000|2020-09-30 15:00:00|2370.96|2370.96|2373.5|2373.5|2373.91|2373.91|2370.71|2370.71|0
1601478300000|2020-09-30 15:05:00|2373.71|2373.71|2375.41|2375.41|2375.49|2375.49|2373.04|2373.04|0
1601478600000|2020-09-30 15:10:00|2375.15|2375.15|2376.1|2376.1|2376.42|2376.42|2374.09|2374.09|0
1601478900000|2020-09-30 15:15:00|2375.98|2375.98|2371|2371|2376.03|2376.03|2371|2371|0
1601479200000|2020-09-30 15:20:00|2370.87|2370.87|2370.04|2370.04|2371.28|2371.28|2368.54|2368.54|0
1601479500000|2020-09-30 15:25:00|2370.09|2370.09|2368.18|2368.18|2371.31|2371.31|2366.44|2366.44|0
1601536500000|2020-10-01 07:15:00|2379.92|2379.92|2381.56|2381.56|2383.14|2383.14|2378.69|2378.69|0
1601536800000|2020-10-01 07:20:00|2381.68|2381.68|2379.73|2379.73|2381.81|2381.81|2378.31|2378.31|0
1601537100000|2020-10-01 07:25:00|2379.86|2379.86|2375.12|2375.12|2381.34|2381.34|2375.12|2375.12|0
1601537400000|2020-10-01 07:30:00|2375.08|2375.08|2371.06|2371.06|2375.08|2375.08|2368.48|2368.48|0
1601537700000|2020-10-01 07:35:00|2370.99|2370.99|2377.71|2377.71|2378.06|2378.06|2369.57|2369.57|0
1601538000000|2020-10-01 07:40:00|2377.6|2377.6|2376.14|2376.14|2377.68|2377.68|2375.26|2375.26|0
1601538300000|2020-10-01 07:45:00|2376.02|2376.02|2376.46|2376.46|2378.47|2378.47|2375.76|2375.76|0
1601538600000|2020-10-01 07:50:00|2376.44|2376.44|2376.18|2376.18|2376.92|2376.92|2374.9|2374.9|0
1601538900000|2020-10-01 07:55:00|2376.3|2376.3|2379.43|2379.43|2380.25|2380.25|2375.22|2375.22|0
1601539200000|2020-10-01 08:00:00|2379.53|2379.53|2378.86|2378.86|2380.28|2380.28|2377.77|2377.77|0
1601539500000|2020-10-01 08:05:00|2378.74|2378.74|2375.9|2375.9|2379.28|2379.28|2375.9|2375.9|0
1601539800000|2020-10-01 08:10:00|2375.8|2375.8|2376.99|2376.99|2378.16|2378.16|2374.37|2374.37|0
1601540100000|2020-10-01 08:15:00|2377.27|2377.27|2375.29|2375.29|2378.17|2378.17|2375.29|2375.29|0
1601540400000|2020-10-01 08:20:00|2375.44|2375.44|2371.54|2371.54|2376.14|2376.14|2371.19|2371.19|0
1601540700000|2020-10-01 08:25:00|2371.5|2371.5|2368.33|2368.33|2371.54|2371.54|2368.33|2368.33|0
1601541000000|2020-10-01 08:30:00|2368.24|2368.24|2359.3|2359.3|2368.39|2368.39|2359.12|2359.12|0
1601541300000|2020-10-01 08:35:00|2359.4|2359.4|2361.64|2361.64|2361.64|2361.64|2359.35|2359.35|0
1601541600000|2020-10-01 08:40:00|2361.52|2361.52|2360.65|2360.65|2361.52|2361.52|2359.95|2359.95|0
1601541900000|2020-10-01 08:45:00|2360.63|2360.63|2361.36|2361.36|2362.27|2362.27|2360.51|2360.51|0
1601542200000|2020-10-01 08:50:00|2361.19|2361.19|2359.27|2359.27|2361.34|2361.34|2358.37|2358.37|0
1601542500000|2020-10-01 08:55:00|2359.36|2359.36|2359.75|2359.75|2360.43|2360.43|2359.31|2359.31|0
1601542800000|2020-10-01 09:00:00|2359.66|2359.66|2367.2|2367.2|2367.24|2367.24|2359.24|2359.24|0
1601543100000|2020-10-01 09:05:00|2367.12|2367.12|2368.74|2368.74|2369.34|2369.34|2365.84|2365.84|0
1601543400000|2020-10-01 09:10:00|2368.82|2368.82|2368.51|2368.51|2368.92|2368.92|2367.87|2367.87|0
1601543700000|2020-10-01 09:15:00|2368.54|2368.54|2371.83|2371.83|2372.93|2372.93|2368.35|2368.35|0
1601544000000|2020-10-01 09:20:00|2371.96|2371.96|2373.13|2373.13|2373.22|2373.22|2371.75|2371.75|0
1601544300000|2020-10-01 09:25:00|2373.08|2373.08|2377.51|2377.51|2377.51|2377.51|2373.08|2373.08|0
1601544600000|2020-10-01 09:30:00|2377.59|2377.59|2374.15|2374.15|2378.36|2378.36|2374.12|2374.12|0
1601544900000|2020-10-01 09:35:00|2374.19|2374.19|2374.89|2374.89|2374.95|2374.95|2372.93|2372.93|0
1601545200000|2020-10-01 09:40:00|2374.85|2374.85|2374.95|2374.95|2376.81|2376.81|2374.68|2374.68|0
1601545500000|2020-10-01 09:45:00|2374.82|2374.82|2375.68|2375.68|2375.8|2375.8|2374.79|2374.79|0
1601545800000|2020-10-01 09:50:00|2375.3|2375.3|2376.01|2376.01|2376.87|2376.87|2375.26|2375.26|0
1601546100000|2020-10-01 09:55:00|2375.83|2375.83|2377.66|2377.66|2377.94|2377.94|2375.83|2375.83|0
1601546400000|2020-10-01 10:00:00|2377.61|2377.61|2377.45|2377.45|2378.03|2378.03|2376.83|2376.83|0
1601546700000|2020-10-01 10:05:00|2377.4|2377.4|2376.69|2376.69|2377.87|2377.87|2376.15|2376.15|0
1601547000000|2020-10-01 10:10:00|2376.57|2376.57|2375.44|2375.44|2377.51|2377.51|2375.3|2375.3|0
1601547300000|2020-10-01 10:15:00|2375.27|2375.27|2372.89|2372.89|2375.44|2375.44|2372.81|2372.81|0
1601547600000|2020-10-01 10:20:00|2372.83|2372.83|2371.98|2371.98|2372.86|2372.86|2371.56|2371.56|0
1601547900000|2020-10-01 10:25:00|2372.11|2372.11|2376.37|2376.37|2376.88|2376.88|2371.87|2371.87|0
1601548200000|2020-10-01 10:30:00|2376.24|2376.24|2377.49|2377.49|2377.88|2377.88|2376.24|2376.24|0
1601548500000|2020-10-01 10:35:00|2377.6|2377.6|2377.49|2377.49|2378.47|2378.47|2377.35|2377.35|0
1601548800000|2020-10-01 10:40:00|2377.55|2377.55|2377.57|2377.57|2378.13|2378.13|2376.77|2376.77|0
1601549100000|2020-10-01 10:45:00|2377.61|2377.61|2376.22|2376.22|2378.02|2378.02|2376.22|2376.22|0
1601549400000|2020-10-01 10:50:00|2376.09|2376.09|2374.6|2374.6|2376.26|2376.26|2374.6|2374.6|0
1601549700000|2020-10-01 10:55:00|2374.64|2374.64|2373.43|2373.43|2376.6|2376.6|2373.35|2373.35|0
1601550000000|2020-10-01 11:00:00|2373.34|2373.34|2371.41|2371.41|2373.34|2373.34|2371.19|2371.19|0
1601550300000|2020-10-01 11:05:00|2371.36|2371.36|2371.49|2371.49|2373.48|2373.48|2371.36|2371.36|0
1601550600000|2020-10-01 11:10:00|2371.55|2371.55|2373.14|2373.14|2373.2|2373.2|2369.6|2369.6|0
1601550900000|2020-10-01 11:15:00|2373.18|2373.18|2368.63|2368.63|2373.29|2373.29|2368.52|2368.52|0
1601551200000|2020-10-01 11:20:00|2368.56|2368.56|2370.64|2370.64|2370.64|2370.64|2368.16|2368.16|0
1601551500000|2020-10-01 11:25:00|2370.84|2370.84|2372.08|2372.08|2373.17|2373.17|2370.84|2370.84|0
1601551800000|2020-10-01 11:30:00|2372.05|2372.05|2371.65|2371.65|2372.57|2372.57|2371.36|2371.36|0
1601552100000|2020-10-01 11:35:00|2371.78|2371.78|2374.73|2374.73|2374.73|2374.73|2370.94|2370.94|0
1601552400000|2020-10-01 11:40:00|2374.82|2374.82|2373.51|2373.51|2374.88|2374.88|2373.51|2373.51|0
1601552700000|2020-10-01 11:45:00|2373.46|2373.46|2371.55|2371.55|2373.46|2373.46|2370.73|2370.73|0
1601553000000|2020-10-01 11:50:00|2371.45|2371.45|2370.72|2370.72|2371.5|2371.5|2370.07|2370.07|0
1601553300000|2020-10-01 11:55:00|2370.86|2370.86|2372.31|2372.31|2373.37|2373.37|2370.86|2370.86|0
1601553600000|2020-10-01 12:00:00|2372.36|2372.36|2370.36|2370.36|2373.02|2373.02|2370.31|2370.31|0
1601553900000|2020-10-01 12:05:00|2370.3|2370.3|2368.97|2368.97|2370.3|2370.3|2367.55|2367.55|0
1601554200000|2020-10-01 12:10:00|2369.07|2369.07|2370.4|2370.4|2370.53|2370.53|2368.39|2368.39|0
1601554500000|2020-10-01 12:15:00|2370.46|2370.46|2368.58|2368.58|2370.46|2370.46|2368.32|2368.32|0
1601554800000|2020-10-01 12:20:00|2368.71|2368.71|2366.81|2366.81|2368.83|2368.83|2366.43|2366.43|0
1601555100000|2020-10-01 12:25:00|2366.98|2366.98|2371.35|2371.35|2371.45|2371.45|2366.5|2366.5|0
1601555400000|2020-10-01 12:30:00|2371.26|2371.26|2368.46|2368.46|2371.74|2371.74|2367.45|2367.45|0
1601555700000|2020-10-01 12:35:00|2368.25|2368.25|2370.58|2370.58|2370.74|2370.74|2368.25|2368.25|0
1601556000000|2020-10-01 12:40:00|2370.69|2370.69|2370.63|2370.63|2371.53|2371.53|2370.24|2370.24|0
1601556300000|2020-10-01 12:45:00|2370.68|2370.68|2370.85|2370.85|2370.85|2370.85|2369.98|2369.98|0
1601556600000|2020-10-01 12:50:00|2371.11|2371.11|2371.56|2371.56|2371.63|2371.63|2370.32|2370.32|0
1601556900000|2020-10-01 12:55:00|2371.3|2371.3|2371.93|2371.93|2371.93|2371.93|2370.9|2370.9|0
1601557200000|2020-10-01 13:00:00|2371.9|2371.9|2372.05|2372.05|2372.67|2372.67|2371.31|2371.31|0
1601557500000|2020-10-01 13:05:00|2372.15|2372.15|2369.72|2369.72|2373.75|2373.75|2369.02|2369.02|0
1601557800000|2020-10-01 13:10:00|2369.58|2369.58|2370.74|2370.74|2371.33|2371.33|2369.58|2369.58|0
1601558100000|2020-10-01 13:15:00|2370.42|2370.42|2370.26|2370.26|2373.16|2373.16|2370.13|2370.13|0
1601558400000|2020-10-01 13:20:00|2370.15|2370.15|2370.47|2370.47|2370.63|2370.63|2369.11|2369.11|0
1601558700000|2020-10-01 13:25:00|2370.53|2370.53|2368.09|2368.09|2370.53|2370.53|2366.92|2366.92|0
1601559000000|2020-10-01 13:30:00|2368.65|2368.65|2370.79|2370.79|2371.55|2371.55|2368.48|2368.48|0
1601559300000|2020-10-01 13:35:00|2370.85|2370.85|2369.29|2369.29|2372.07|2372.07|2369.06|2369.06|0
1601559600000|2020-10-01 13:40:00|2369.33|2369.33|2368.7|2368.7|2372.8|2372.8|2368.7|2368.7|0
1601559900000|2020-10-01 13:45:00|2368.63|2368.63|2374|2374|2374.33|2374.33|2367.99|2367.99|0
1601560200000|2020-10-01 13:50:00|2374.31|2374.31|2373.9|2373.9|2375.59|2375.59|2373.53|2373.53|0
1601560500000|2020-10-01 13:55:00|2373.79|2373.79|2375.34|2375.34|2375.79|2375.79|2373.38|2373.38|0
1601560800000|2020-10-01 14:00:00|2375.2|2375.2|2374.73|2374.73|2378.11|2378.11|2372.06|2372.06|0
1601561100000|2020-10-01 14:05:00|2374.79|2374.79|2371.54|2371.54|2375.08|2375.08|2370.97|2370.97|0
1601561400000|2020-10-01 14:10:00|2371.78|2371.78|2376.1|2376.1|2376.32|2376.32|2371.78|2371.78|0
1601561700000|2020-10-01 14:15:00|2375.98|2375.98|2377.45|2377.45|2377.61|2377.61|2374.91|2374.91|0
1601562000000|2020-10-01 14:20:00|2377.81|2377.81|2381.99|2381.99|2382.58|2382.58|2377.81|2377.81|0
1601562300000|2020-10-01 14:25:00|2382.03|2382.03|2379.07|2379.07|2382.03|2382.03|2378.59|2378.59|0
1601562600000|2020-10-01 14:30:00|2378.96|2378.96|2383.26|2383.26|2383.26|2383.26|2378.93|2378.93|0
1601562900000|2020-10-01 14:35:00|2383.49|2383.49|2389.33|2389.33|2389.33|2389.33|2383.36|2383.36|0
1601563200000|2020-10-01 14:40:00|2389.37|2389.37|2385.93|2385.93|2389.42|2389.42|2385.45|2385.45|0
1601563500000|2020-10-01 14:45:00|2385.9|2385.9|2384.37|2384.37|2386.04|2386.04|2383.39|2383.39|0
1601563800000|2020-10-01 14:50:00|2384.39|2384.39|2385.98|2385.98|2386.36|2386.36|2383.72|2383.72|0
1601564100000|2020-10-01 14:55:00|2385.94|2385.94|2384.55|2384.55|2386.12|2386.12|2383.83|2383.83|0
1601564400000|2020-10-01 15:00:00|2384.52|2384.52|2388.79|2388.79|2389.92|2389.92|2383.79|2383.79|0
1601564700000|2020-10-01 15:05:00|2388.75|2388.75|2385.84|2385.84|2388.79|2388.79|2385.61|2385.61|0
1601565000000|2020-10-01 15:10:00|2385.72|2385.72|2385.2|2385.2|2385.89|2385.89|2384.23|2384.23|0
1601565300000|2020-10-01 15:15:00|2385.3|2385.3|2385.97|2385.97|2387.27|2387.27|2384.86|2384.86|0
1601565600000|2020-10-01 15:20:00|2386.09|2386.09|2384.43|2384.43|2387.01|2387.01|2384.43|2384.43|0
1601565900000|2020-10-01 15:25:00|2384.55|2384.55|2384.81|2384.81|2385.28|2385.28|2382.84|2382.84|0
1601536500000|2020-10-01 07:15:00|2379.92|2379.92|2381.56|2381.56|2383.14|2383.14|2378.69|2378.69|0
1601536800000|2020-10-01 07:20:00|2381.68|2381.68|2379.73|2379.73|2381.81|2381.81|2378.31|2378.31|0
1601537100000|2020-10-01 07:25:00|2379.86|2379.86|2375.12|2375.12|2381.34|2381.34|2375.12|2375.12|0
1601537400000|2020-10-01 07:30:00|2375.08|2375.08|2371.06|2371.06|2375.08|2375.08|2368.48|2368.48|0
1601537700000|2020-10-01 07:35:00|2370.99|2370.99|2377.71|2377.71|2378.06|2378.06|2369.57|2369.57|0
1601538000000|2020-10-01 07:40:00|2377.6|2377.6|2376.14|2376.14|2377.68|2377.68|2375.26|2375.26|0
1601538300000|2020-10-01 07:45:00|2376.02|2376.02|2376.46|2376.46|2378.47|2378.47|2375.76|2375.76|0
1601538600000|2020-10-01 07:50:00|2376.44|2376.44|2376.18|2376.18|2376.92|2376.92|2374.9|2374.9|0
1601538900000|2020-10-01 07:55:00|2376.3|2376.3|2379.43|2379.43|2380.25|2380.25|2375.22|2375.22|0
1601539200000|2020-10-01 08:00:00|2379.53|2379.53|2378.86|2378.86|2380.28|2380.28|2377.77|2377.77|0
1601539500000|2020-10-01 08:05:00|2378.74|2378.74|2375.9|2375.9|2379.28|2379.28|2375.9|2375.9|0
1601539800000|2020-10-01 08:10:00|2375.8|2375.8|2376.99|2376.99|2378.16|2378.16|2374.37|2374.37|0
1601540100000|2020-10-01 08:15:00|2377.27|2377.27|2375.29|2375.29|2378.17|2378.17|2375.29|2375.29|0
1601540400000|2020-10-01 08:20:00|2375.44|2375.44|2371.54|2371.54|2376.14|2376.14|2371.19|2371.19|0
1601540700000|2020-10-01 08:25:00|2371.5|2371.5|2368.33|2368.33|2371.54|2371.54|2368.33|2368.33|0
1601541000000|2020-10-01 08:30:00|2368.24|2368.24|2359.3|2359.3|2368.39|2368.39|2359.12|2359.12|0
1601541300000|2020-10-01 08:35:00|2359.4|2359.4|2361.64|2361.64|2361.64|2361.64|2359.35|2359.35|0
1601541600000|2020-10-01 08:40:00|2361.52|2361.52|2360.65|2360.65|2361.52|2361.52|2359.95|2359.95|0
1601541900000|2020-10-01 08:45:00|2360.63|2360.63|2361.36|2361.36|2362.27|2362.27|2360.51|2360.51|0
1601542200000|2020-10-01 08:50:00|2361.19|2361.19|2359.27|2359.27|2361.34|2361.34|2358.37|2358.37|0
1601542500000|2020-10-01 08:55:00|2359.36|2359.36|2359.75|2359.75|2360.43|2360.43|2359.31|2359.31|0
1601542800000|2020-10-01 09:00:00|2359.66|2359.66|2367.2|2367.2|2367.24|2367.24|2359.24|2359.24|0
1601543100000|2020-10-01 09:05:00|2367.12|2367.12|2368.74|2368.74|2369.34|2369.34|2365.84|2365.84|0
1601543400000|2020-10-01 09:10:00|2368.82|2368.82|2368.51|2368.51|2368.92|2368.92|2367.87|2367.87|0
1601543700000|2020-10-01 09:15:00|2368.54|2368.54|2371.83|2371.83|2372.93|2372.93|2368.35|2368.35|0
1601544000000|2020-10-01 09:20:00|2371.96|2371.96|2373.13|2373.13|2373.22|2373.22|2371.75|2371.75|0
1601544300000|2020-10-01 09:25:00|2373.08|2373.08|2377.51|2377.51|2377.51|2377.51|2373.08|2373.08|0
1601544600000|2020-10-01 09:30:00|2377.59|2377.59|2374.15|2374.15|2378.36|2378.36|2374.12|2374.12|0
1601544900000|2020-10-01 09:35:00|2374.19|2374.19|2374.89|2374.89|2374.95|2374.95|2372.93|2372.93|0
1601545200000|2020-10-01 09:40:00|2374.85|2374.85|2374.95|2374.95|2376.81|2376.81|2374.68|2374.68|0
1601545500000|2020-10-01 09:45:00|2374.82|2374.82|2375.68|2375.68|2375.8|2375.8|2374.79|2374.79|0
1601545800000|2020-10-01 09:50:00|2375.3|2375.3|2376.01|2376.01|2376.87|2376.87|2375.26|2375.26|0
1601546100000|2020-10-01 09:55:00|2375.83|2375.83|2377.66|2377.66|2377.94|2377.94|2375.83|2375.83|0
1601546400000|2020-10-01 10:00:00|2377.61|2377.61|2377.45|2377.45|2378.03|2378.03|2376.83|2376.83|0
1601546700000|2020-10-01 10:05:00|2377.4|2377.4|2376.69|2376.69|2377.87|2377.87|2376.15|2376.15|0
1601547000000|2020-10-01 10:10:00|2376.57|2376.57|2375.44|2375.44|2377.51|2377.51|2375.3|2375.3|0
1601547300000|2020-10-01 10:15:00|2375.27|2375.27|2372.89|2372.89|2375.44|2375.44|2372.81|2372.81|0
1601547600000|2020-10-01 10:20:00|2372.83|2372.83|2371.98|2371.98|2372.86|2372.86|2371.56|2371.56|0
1601547900000|2020-10-01 10:25:00|2372.11|2372.11|2376.37|2376.37|2376.88|2376.88|2371.87|2371.87|0
1601548200000|2020-10-01 10:30:00|2376.24|2376.24|2377.49|2377.49|2377.88|2377.88|2376.24|2376.24|0
1601548500000|2020-10-01 10:35:00|2377.6|2377.6|2377.49|2377.49|2378.47|2378.47|2377.35|2377.35|0
1601548800000|2020-10-01 10:40:00|2377.55|2377.55|2377.57|2377.57|2378.13|2378.13|2376.77|2376.77|0
1601549100000|2020-10-01 10:45:00|2377.61|2377.61|2376.22|2376.22|2378.02|2378.02|2376.22|2376.22|0
1601549400000|2020-10-01 10:50:00|2376.09|2376.09|2374.6|2374.6|2376.26|2376.26|2374.6|2374.6|0
1601549700000|2020-10-01 10:55:00|2374.64|2374.64|2373.43|2373.43|2376.6|2376.6|2373.35|2373.35|0
1601550000000|2020-10-01 11:00:00|2373.34|2373.34|2371.41|2371.41|2373.34|2373.34|2371.19|2371.19|0
1601550300000|2020-10-01 11:05:00|2371.36|2371.36|2371.49|2371.49|2373.48|2373.48|2371.36|2371.36|0
1601550600000|2020-10-01 11:10:00|2371.55|2371.55|2373.14|2373.14|2373.2|2373.2|2369.6|2369.6|0
1601550900000|2020-10-01 11:15:00|2373.18|2373.18|2368.63|2368.63|2373.29|2373.29|2368.52|2368.52|0
1601551200000|2020-10-01 11:20:00|2368.56|2368.56|2370.64|2370.64|2370.64|2370.64|2368.16|2368.16|0
1601551500000|2020-10-01 11:25:00|2370.84|2370.84|2372.08|2372.08|2373.17|2373.17|2370.84|2370.84|0
1601551800000|2020-10-01 11:30:00|2372.05|2372.05|2371.65|2371.65|2372.57|2372.57|2371.36|2371.36|0
1601552100000|2020-10-01 11:35:00|2371.78|2371.78|2374.73|2374.73|2374.73|2374.73|2370.94|2370.94|0
1601552400000|2020-10-01 11:40:00|2374.82|2374.82|2373.51|2373.51|2374.88|2374.88|2373.51|2373.51|0
1601552700000|2020-10-01 11:45:00|2373.46|2373.46|2371.55|2371.55|2373.46|2373.46|2370.73|2370.73|0
1601553000000|2020-10-01 11:50:00|2371.45|2371.45|2370.72|2370.72|2371.5|2371.5|2370.07|2370.07|0
1601553300000|2020-10-01 11:55:00|2370.86|2370.86|2372.31|2372.31|2373.37|2373.37|2370.86|2370.86|0
1601553600000|2020-10-01 12:00:00|2372.36|2372.36|2370.36|2370.36|2373.02|2373.02|2370.31|2370.31|0
1601553900000|2020-10-01 12:05:00|2370.3|2370.3|2368.97|2368.97|2370.3|2370.3|2367.55|2367.55|0
1601554200000|2020-10-01 12:10:00|2369.07|2369.07|2370.4|2370.4|2370.53|2370.53|2368.39|2368.39|0
1601554500000|2020-10-01 12:15:00|2370.46|2370.46|2368.58|2368.58|2370.46|2370.46|2368.32|2368.32|0
1601554800000|2020-10-01 12:20:00|2368.71|2368.71|2366.81|2366.81|2368.83|2368.83|2366.43|2366.43|0
1601555100000|2020-10-01 12:25:00|2366.98|2366.98|2371.35|2371.35|2371.45|2371.45|2366.5|2366.5|0
1601555400000|2020-10-01 12:30:00|2371.26|2371.26|2368.46|2368.46|2371.74|2371.74|2367.45|2367.45|0
1601555700000|2020-10-01 12:35:00|2368.25|2368.25|2370.58|2370.58|2370.74|2370.74|2368.25|2368.25|0
1601556000000|2020-10-01 12:40:00|2370.69|2370.69|2370.63|2370.63|2371.53|2371.53|2370.24|2370.24|0
1601556300000|2020-10-01 12:45:00|2370.68|2370.68|2370.85|2370.85|2370.85|2370.85|2369.98|2369.98|0
1601556600000|2020-10-01 12:50:00|2371.11|2371.11|2371.56|2371.56|2371.63|2371.63|2370.32|2370.32|0
1601556900000|2020-10-01 12:55:00|2371.3|2371.3|2371.93|2371.93|2371.93|2371.93|2370.9|2370.9|0
1601557200000|2020-10-01 13:00:00|2371.9|2371.9|2372.05|2372.05|2372.67|2372.67|2371.31|2371.31|0
1601557500000|2020-10-01 13:05:00|2372.15|2372.15|2369.72|2369.72|2373.75|2373.75|2369.02|2369.02|0
1601557800000|2020-10-01 13:10:00|2369.58|2369.58|2370.74|2370.74|2371.33|2371.33|2369.58|2369.58|0
1601558100000|2020-10-01 13:15:00|2370.42|2370.42|2370.26|2370.26|2373.16|2373.16|2370.13|2370.13|0
1601558400000|2020-10-01 13:20:00|2370.15|2370.15|2370.47|2370.47|2370.63|2370.63|2369.11|2369.11|0
1601558700000|2020-10-01 13:25:00|2370.53|2370.53|2368.09|2368.09|2370.53|2370.53|2366.92|2366.92|0
1601559000000|2020-10-01 13:30:00|2368.65|2368.65|2370.79|2370.79|2371.55|2371.55|2368.48|2368.48|0
1601559300000|2020-10-01 13:35:00|2370.85|2370.85|2369.29|2369.29|2372.07|2372.07|2369.06|2369.06|0
1601559600000|2020-10-01 13:40:00|2369.33|2369.33|2368.7|2368.7|2372.8|2372.8|2368.7|2368.7|0
1601559900000|2020-10-01 13:45:00|2368.63|2368.63|2374|2374|2374.33|2374.33|2367.99|2367.99|0
1601560200000|2020-10-01 13:50:00|2374.31|2374.31|2373.9|2373.9|2375.59|2375.59|2373.53|2373.53|0
1601560500000|2020-10-01 13:55:00|2373.79|2373.79|2375.34|2375.34|2375.79|2375.79|2373.38|2373.38|0
1601560800000|2020-10-01 14:00:00|2375.2|2375.2|2374.73|2374.73|2378.11|2378.11|2372.06|2372.06|0
1601561100000|2020-10-01 14:05:00|2374.79|2374.79|2371.54|2371.54|2375.08|2375.08|2370.97|2370.97|0
1601561400000|2020-10-01 14:10:00|2371.78|2371.78|2376.1|2376.1|2376.32|2376.32|2371.78|2371.78|0
1601561700000|2020-10-01 14:15:00|2375.98|2375.98|2377.45|2377.45|2377.61|2377.61|2374.91|2374.91|0
1601562000000|2020-10-01 14:20:00|2377.81|2377.81|2381.99|2381.99|2382.58|2382.58|2377.81|2377.81|0
1601562300000|2020-10-01 14:25:00|2382.03|2382.03|2379.07|2379.07|2382.03|2382.03|2378.59|2378.59|0
1601562600000|2020-10-01 14:30:00|2378.96|2378.96|2383.26|2383.26|2383.26|2383.26|2378.93|2378.93|0
1601562900000|2020-10-01 14:35:00|2383.49|2383.49|2389.33|2389.33|2389.33|2389.33|2383.36|2383.36|0
1601563200000|2020-10-01 14:40:00|2389.37|2389.37|2385.93|2385.93|2389.42|2389.42|2385.45|2385.45|0
1601563500000|2020-10-01 14:45:00|2385.9|2385.9|2384.37|2384.37|2386.04|2386.04|2383.39|2383.39|0
1601563800000|2020-10-01 14:50:00|2384.39|2384.39|2385.98|2385.98|2386.36|2386.36|2383.72|2383.72|0
1601564100000|2020-10-01 14:55:00|2385.94|2385.94|2384.55|2384.55|2386.12|2386.12|2383.83|2383.83|0
1601564400000|2020-10-01 15:00:00|2384.52|2384.52|2388.79|2388.79|2389.92|2389.92|2383.79|2383.79|0
1601564700000|2020-10-01 15:05:00|2388.75|2388.75|2385.84|2385.84|2388.79|2388.79|2385.61|2385.61|0
1601565000000|2020-10-01 15:10:00|2385.72|2385.72|2385.2|2385.2|2385.89|2385.89|2384.23|2384.23|0
1601565300000|2020-10-01 15:15:00|2385.3|2385.3|2385.97|2385.97|2387.27|2387.27|2384.86|2384.86|0
1601565600000|2020-10-01 15:20:00|2386.09|2386.09|2384.43|2384.43|2387.01|2387.01|2384.43|2384.43|0
1601565900000|2020-10-01 15:25:00|2384.55|2384.55|2384.81|2384.81|2385.28|2385.28|2382.84|2382.84|0
1601622900000|2020-10-02 07:15:00|2373.53|2373.53|2370.58|2370.58|2374.79|2374.79|2369.58|2369.58|0
1601623200000|2020-10-02 07:20:00|2370.72|2370.72|2366.31|2366.31|2370.72|2370.72|2365.44|2365.44|0
1601623500000|2020-10-02 07:25:00|2366.23|2366.23|2368.06|2368.06|2369.54|2369.54|2366.23|2366.23|0
1601623800000|2020-10-02 07:30:00|2368.01|2368.01|2372.43|2372.43|2374.6|2374.6|2367.82|2367.82|0
1601624100000|2020-10-02 07:35:00|2372.35|2372.35|2368.29|2368.29|2372.55|2372.55|2367.12|2367.12|0
1601624400000|2020-10-02 07:40:00|2368.35|2368.35|2368.48|2368.48|2369.47|2369.47|2367.39|2367.39|0
1601624700000|2020-10-02 07:45:00|2368.35|2368.35|2365.78|2365.78|2368.35|2368.35|2363.86|2363.86|0
1601625000000|2020-10-02 07:50:00|2365.61|2365.61|2366.77|2366.77|2367.55|2367.55|2365.38|2365.38|0
1601625300000|2020-10-02 07:55:00|2366.63|2366.63|2362.93|2362.93|2366.67|2366.67|2361.96|2361.96|0
1601625600000|2020-10-02 08:00:00|2363.03|2363.03|2366.66|2366.66|2367.48|2367.48|2363.03|2363.03|0
1601625900000|2020-10-02 08:05:00|2366.45|2366.45|2362.8|2362.8|2366.61|2366.61|2362.8|2362.8|0
1601626200000|2020-10-02 08:10:00|2362.7|2362.7|2362.63|2362.63|2364.2|2364.2|2362.63|2362.63|0
1601626500000|2020-10-02 08:15:00|2362.53|2362.53|2361.93|2361.93|2363.4|2363.4|2361.36|2361.36|0
1601626800000|2020-10-02 08:20:00|2362.08|2362.08|2363.64|2363.64|2363.78|2363.78|2361.73|2361.73|0
1601627100000|2020-10-02 08:25:00|2363.69|2363.69|2362.98|2362.98|2364.43|2364.43|2362.84|2362.84|0
1601627400000|2020-10-02 08:30:00|2362.92|2362.92|2361.04|2361.04|2362.97|2362.97|2360.07|2360.07|0
1601627700000|2020-10-02 08:35:00|2361.18|2361.18|2363.18|2363.18|2365.41|2365.41|2361.12|2361.12|0
1601628000000|2020-10-02 08:40:00|2363.14|2363.14|2362.4|2362.4|2364.15|2364.15|2362.08|2362.08|0
1601628300000|2020-10-02 08:45:00|2362.76|2362.76|2362.6|2362.6|2363.74|2363.74|2362.48|2362.48|0
1601628600000|2020-10-02 08:50:00|2362.72|2362.72|2363.61|2363.61|2364|2364|2362.14|2362.14|0
1601628900000|2020-10-02 08:55:00|2363.4|2363.4|2362.71|2362.71|2364.12|2364.12|2362.61|2362.61|0
1601629200000|2020-10-02 09:00:00|2362.66|2362.66|2362.88|2362.88|2363.29|2363.29|2361.45|2361.45|0
1601629500000|2020-10-02 09:05:00|2362.84|2362.84|2362.01|2362.01|2363.53|2363.53|2361.48|2361.48|0
1601629800000|2020-10-02 09:10:00|2362.14|2362.14|2363.4|2363.4|2363.63|2363.63|2362.04|2362.04|0
1601630100000|2020-10-02 09:15:00|2363.47|2363.47|2364.03|2364.03|2364.07|2364.07|2362.86|2362.86|0
1601630400000|2020-10-02 09:20:00|2364.08|2364.08|2365.64|2365.64|2366.64|2366.64|2364.08|2364.08|0
1601630700000|2020-10-02 09:25:00|2365.77|2365.77|2364.87|2364.87|2366.4|2366.4|2364.47|2364.47|0
1601631000000|2020-10-02 09:30:00|2364.91|2364.91|2363.8|2363.8|2365.23|2365.23|2363.65|2363.65|0
1601631300000|2020-10-02 09:35:00|2363.74|2363.74|2360.45|2360.45|2363.74|2363.74|2360.3|2360.3|0
1601631600000|2020-10-02 09:40:00|2360.35|2360.35|2358.59|2358.59|2361.42|2361.42|2358.59|2358.59|0
1601631900000|2020-10-02 09:45:00|2358.55|2358.55|2357.09|2357.09|2358.55|2358.55|2356.39|2356.39|0
1601632200000|2020-10-02 09:50:00|2357.22|2357.22|2356.96|2356.96|2357.3|2357.3|2356.47|2356.47|0
1601632500000|2020-10-02 09:55:00|2356.83|2356.83|2356.87|2356.87|2356.87|2356.87|2355.53|2355.53|0
1601632800000|2020-10-02 10:00:00|2356.83|2356.83|2356.24|2356.24|2356.83|2356.83|2354.38|2354.38|0
1601633100000|2020-10-02 10:05:00|2355.84|2355.84|2356.52|2356.52|2356.76|2356.76|2355.72|2355.72|0
1601633400000|2020-10-02 10:10:00|2356.63|2356.63|2355.88|2355.88|2357.19|2357.19|2355.88|2355.88|0
1601633700000|2020-10-02 10:15:00|2356.01|2356.01|2353.76|2353.76|2356.53|2356.53|2353.65|2353.65|0
1601634000000|2020-10-02 10:20:00|2353.89|2353.89|2354.96|2354.96|2355.29|2355.29|2353.71|2353.71|0
1601634300000|2020-10-02 10:25:00|2354.98|2354.98|2355.91|2355.91|2356.88|2356.88|2354.98|2354.98|0
1601634600000|2020-10-02 10:30:00|2355.53|2355.53|2359.01|2359.01|2359.01|2359.01|2354.76|2354.76|0
1601634900000|2020-10-02 10:35:00|2359.11|2359.11|2361.01|2361.01|2361.1|2361.1|2358.79|2358.79|0
1601635200000|2020-10-02 10:40:00|2360.76|2360.76|2362.56|2362.56|2362.65|2362.65|2359.53|2359.53|0
1601635500000|2020-10-02 10:45:00|2362.68|2362.68|2361|2361|2362.68|2362.68|2361|2361|0
1601635800000|2020-10-02 10:50:00|2360.94|2360.94|2362.03|2362.03|2362.39|2362.39|2360.94|2360.94|0
1601636100000|2020-10-02 10:55:00|2362.06|2362.06|2361.84|2361.84|2362.54|2362.54|2361.84|2361.84|0
1601636400000|2020-10-02 11:00:00|2361.89|2361.89|2362.42|2362.42|2362.55|2362.55|2360.64|2360.64|0
1601636700000|2020-10-02 11:05:00|2362.31|2362.31|2362.44|2362.44|2363.25|2363.25|2361.99|2361.99|0
1601637000000|2020-10-02 11:10:00|2362.33|2362.33|2362.8|2362.8|2363.66|2363.66|2362.33|2362.33|0
1601637300000|2020-10-02 11:15:00|2362.91|2362.91|2360.95|2360.95|2363.22|2363.22|2360.81|2360.81|0
1601637600000|2020-10-02 11:20:00|2360.99|2360.99|2362.27|2362.27|2362.81|2362.81|2360.99|2360.99|0
1601637900000|2020-10-02 11:25:00|2362.37|2362.37|2363.48|2363.48|2363.57|2363.57|2362.02|2362.02|0
1601638200000|2020-10-02 11:30:00|2363.37|2363.37|2361.95|2361.95|2364.1|2364.1|2361.59|2361.59|0
1601638500000|2020-10-02 11:35:00|2362.06|2362.06|2361.06|2361.06|2362.22|2362.22|2360.85|2360.85|0
1601638800000|2020-10-02 11:40:00|2361.3|2361.3|2359.77|2359.77|2361.36|2361.36|2359.67|2359.67|0
1601639100000|2020-10-02 11:45:00|2359.91|2359.91|2360.64|2360.64|2360.98|2360.98|2359.91|2359.91|0
1601639400000|2020-10-02 11:50:00|2360.68|2360.68|2359.15|2359.15|2360.8|2360.8|2359.15|2359.15|0
1601639700000|2020-10-02 11:55:00|2359.02|2359.02|2359.44|2359.44|2359.51|2359.51|2358.37|2358.37|0
1601640000000|2020-10-02 12:00:00|2359.57|2359.57|2360.47|2360.47|2360.85|2360.85|2359.44|2359.44|0
1601640300000|2020-10-02 12:05:00|2360.71|2360.71|2359.65|2359.65|2360.86|2360.86|2359.65|2359.65|0
1601640600000|2020-10-02 12:10:00|2359.69|2359.69|2361.84|2361.84|2361.84|2361.84|2359.69|2359.69|0
1601640900000|2020-10-02 12:15:00|2361.87|2361.87|2364.55|2364.55|2364.55|2364.55|2361.87|2361.87|0
1601641200000|2020-10-02 12:20:00|2364.58|2364.58|2365.02|2365.02|2365.24|2365.24|2364.04|2364.04|0
1601641500000|2020-10-02 12:25:00|2365.16|2365.16|2363.83|2363.83|2365.38|2365.38|2363.23|2363.23|0
1601641800000|2020-10-02 12:30:00|2363.69|2363.69|2363.56|2363.56|2364.45|2364.45|2362.66|2362.66|0
1601642100000|2020-10-02 12:35:00|2363.52|2363.52|2361.6|2361.6|2363.52|2363.52|2361.36|2361.36|0
1601642400000|2020-10-02 12:40:00|2361.47|2361.47|2360.69|2360.69|2361.7|2361.7|2360.3|2360.3|0
1601642700000|2020-10-02 12:45:00|2360.72|2360.72|2360.66|2360.66|2360.72|2360.72|2359.75|2359.75|0
1601643000000|2020-10-02 12:50:00|2360.68|2360.68|2359.33|2359.33|2360.79|2360.79|2359.33|2359.33|0
1601643300000|2020-10-02 12:55:00|2359.21|2359.21|2359.71|2359.71|2360.55|2360.55|2359.04|2359.04|0
1601643600000|2020-10-02 13:00:00|2359.52|2359.52|2357.34|2357.34|2359.52|2359.52|2357.34|2357.34|0
1601643900000|2020-10-02 13:05:00|2357.69|2357.69|2358.84|2358.84|2358.95|2358.95|2357.69|2357.69|0
1601644200000|2020-10-02 13:10:00|2358.9|2358.9|2358.09|2358.09|2359.15|2359.15|2358.09|2358.09|0
1601644500000|2020-10-02 13:15:00|2358.05|2358.05|2358.33|2358.33|2358.44|2358.44|2357.56|2357.56|0
1601644800000|2020-10-02 13:20:00|2358.2|2358.2|2358.17|2358.17|2358.51|2358.51|2357.55|2357.55|0
1601645100000|2020-10-02 13:25:00|2358.15|2358.15|2357.85|2357.85|2358.36|2358.36|2356.39|2356.39|0
1601645400000|2020-10-02 13:30:00|2357.61|2357.61|2368.71|2368.71|2368.71|2368.71|2357.09|2357.09|0
1601645700000|2020-10-02 13:35:00|2368.86|2368.86|2373.77|2373.77|2374.39|2374.39|2368.51|2368.51|0
1601646000000|2020-10-02 13:40:00|2373.67|2373.67|2370.35|2370.35|2373.67|2373.67|2370.35|2370.35|0
1601646300000|2020-10-02 13:45:00|2370.21|2370.21|2369.8|2369.8|2370.57|2370.57|2369.35|2369.35|0
1601646600000|2020-10-02 13:50:00|2369.86|2369.86|2367.67|2367.67|2370.47|2370.47|2366.64|2366.64|0
1601646900000|2020-10-02 13:55:00|2367.72|2367.72|2367.49|2367.49|2367.72|2367.72|2366.05|2366.05|0
1601647200000|2020-10-02 14:00:00|2367.61|2367.61|2370.1|2370.1|2372.18|2372.18|2367.61|2367.61|0
1601647500000|2020-10-02 14:05:00|2369.99|2369.99|2373.68|2373.68|2373.81|2373.81|2369.99|2369.99|0
1601647800000|2020-10-02 14:10:00|2373.64|2373.64|2372.72|2372.72|2374.06|2374.06|2371.79|2371.79|0
1601648100000|2020-10-02 14:15:00|2372.81|2372.81|2374.42|2374.42|2376.09|2376.09|2372.81|2372.81|0
1601648400000|2020-10-02 14:20:00|2374.65|2374.65|2371.8|2371.8|2375.31|2375.31|2371.5|2371.5|0
1601648700000|2020-10-02 14:25:00|2371.91|2371.91|2371.84|2371.84|2373.15|2373.15|2370.58|2370.58|0
1601649000000|2020-10-02 14:30:00|2371.51|2371.51|2371.41|2371.41|2371.75|2371.75|2369.8|2369.8|0
1601649300000|2020-10-02 14:35:00|2371.52|2371.52|2369.44|2369.44|2371.83|2371.83|2369.36|2369.36|0
1601649600000|2020-10-02 14:40:00|2369.4|2369.4|2368.69|2368.69|2369.71|2369.71|2368.47|2368.47|0
1601649900000|2020-10-02 14:45:00|2368.45|2368.45|2370.99|2370.99|2371.83|2371.83|2368.45|2368.45|0
1601650200000|2020-10-02 14:50:00|2370.64|2370.64|2370.05|2370.05|2371.76|2371.76|2370.05|2370.05|0
1601650500000|2020-10-02 14:55:00|2370.01|2370.01|2370.04|2370.04|2371.23|2371.23|2369.6|2369.6|0
1601650800000|2020-10-02 15:00:00|2369.9|2369.9|2369.52|2369.52|2370.71|2370.71|2368.37|2368.37|0
1601651100000|2020-10-02 15:05:00|2369.54|2369.54|2371|2371|2371.77|2371.77|2369.17|2369.17|0
1601651400000|2020-10-02 15:10:00|2371.06|2371.06|2372.2|2372.2|2372.71|2372.71|2371.06|2371.06|0
1601651700000|2020-10-02 15:15:00|2372.24|2372.24|2375.11|2375.11|2375.11|2375.11|2371.35|2371.35|0
1601652000000|2020-10-02 15:20:00|2375.15|2375.15|2377.28|2377.28|2379.06|2379.06|2375.15|2375.15|0
1601652300000|2020-10-02 15:25:00|2377.41|2377.41|2378.65|2378.65|2379.14|2379.14|2376.89|2376.89|0
1601882100000|2020-10-05 07:15:00|2401.64|2401.64|2400.43|2400.43|2402.11|2402.11|2399.35|2399.35|0
1601882400000|2020-10-05 07:20:00|2400.26|2400.26|2399.51|2399.51|2400.35|2400.35|2398.06|2398.06|0
1601882700000|2020-10-05 07:25:00|2399.89|2399.89|2394.83|2394.83|2400.34|2400.34|2392.73|2392.73|0
1601883000000|2020-10-05 07:30:00|2394.79|2394.79|2395.84|2395.84|2395.84|2395.84|2393.61|2393.61|0
1601883300000|2020-10-05 07:35:00|2395.97|2395.97|2396.87|2396.87|2397.62|2397.62|2395.92|2395.92|0
1601883600000|2020-10-05 07:40:00|2396.6|2396.6|2393.19|2393.19|2396.63|2396.63|2392.71|2392.71|0
1601883900000|2020-10-05 07:45:00|2393.25|2393.25|2394.51|2394.51|2395.89|2395.89|2393.25|2393.25|0
1601884200000|2020-10-05 07:50:00|2394.54|2394.54|2390.84|2390.84|2394.54|2394.54|2390.35|2390.35|0
1601884500000|2020-10-05 07:55:00|2391.01|2391.01|2389.19|2389.19|2393.13|2393.13|2389.06|2389.06|0
1601884800000|2020-10-05 08:00:00|2389.14|2389.14|2392.67|2392.67|2392.67|2392.67|2388.99|2388.99|0
1601885100000|2020-10-05 08:05:00|2392.7|2392.7|2393.17|2393.17|2394.59|2394.59|2392.38|2392.38|0
1601885400000|2020-10-05 08:10:00|2393.07|2393.07|2392.79|2392.79|2394.18|2394.18|2392.79|2392.79|0
1601885700000|2020-10-05 08:15:00|2392.65|2392.65|2389.37|2389.37|2393.3|2393.3|2389.08|2389.08|0
1601886000000|2020-10-05 08:20:00|2389.24|2389.24|2387.99|2387.99|2389.51|2389.51|2387.49|2387.49|0
1601886300000|2020-10-05 08:25:00|2388.08|2388.08|2388.64|2388.64|2388.96|2388.96|2386.85|2386.85|0
1601886600000|2020-10-05 08:30:00|2388.36|2388.36|2391.39|2391.39|2391.54|2391.54|2388.17|2388.17|0
1601886900000|2020-10-05 08:35:00|2391.43|2391.43|2392.79|2392.79|2393.15|2393.15|2391.43|2391.43|0
1601887200000|2020-10-05 08:40:00|2392.75|2392.75|2396.52|2396.52|2396.52|2396.52|2392.62|2392.62|0
1601887500000|2020-10-05 08:45:00|2396.62|2396.62|2397.62|2397.62|2399.5|2399.5|2396.28|2396.28|0
1601887800000|2020-10-05 08:50:00|2397.76|2397.76|2397.46|2397.46|2398.24|2398.24|2397.18|2397.18|0
1601888100000|2020-10-05 08:55:00|2397.36|2397.36|2395.47|2395.47|2397.36|2397.36|2395.47|2395.47|0
1601888400000|2020-10-05 09:00:00|2395.59|2395.59|2396.43|2396.43|2396.43|2396.43|2394.06|2394.06|0
1601888700000|2020-10-05 09:05:00|2396.58|2396.58|2395.41|2395.41|2396.72|2396.72|2395.25|2395.25|0
1601889000000|2020-10-05 09:10:00|2395.36|2395.36|2395.17|2395.17|2395.55|2395.55|2394.45|2394.45|0
1601889300000|2020-10-05 09:15:00|2395.28|2395.28|2392.19|2392.19|2395.54|2395.54|2392.16|2392.16|0
1601889600000|2020-10-05 09:20:00|2392.02|2392.02|2392.74|2392.74|2392.74|2392.74|2390.85|2390.85|0
1601889900000|2020-10-05 09:25:00|2392.69|2392.69|2392.11|2392.11|2393.01|2393.01|2392.11|2392.11|0
1601890200000|2020-10-05 09:30:00|2392.05|2392.05|2390.09|2390.09|2392.11|2392.11|2389.53|2389.53|0
1601890500000|2020-10-05 09:35:00|2390|2390|2390.61|2390.61|2390.61|2390.61|2388.52|2388.52|0
1601890800000|2020-10-05 09:40:00|2390.69|2390.69|2391.66|2391.66|2391.76|2391.76|2390.69|2390.69|0
1601891100000|2020-10-05 09:45:00|2391.54|2391.54|2389.87|2389.87|2391.54|2391.54|2388.86|2388.86|0
1601891400000|2020-10-05 09:50:00|2389.85|2389.85|2388.89|2388.89|2390.78|2390.78|2388.84|2388.84|0
1601891700000|2020-10-05 09:55:00|2388.75|2388.75|2389.88|2389.88|2390|2390|2388.75|2388.75|0
1601892000000|2020-10-05 10:00:00|2389.75|2389.75|2391.17|2391.17|2391.41|2391.41|2389.51|2389.51|0
1601892300000|2020-10-05 10:05:00|2391.3|2391.3|2391.25|2391.25|2392.36|2392.36|2391.21|2391.21|0
1601892600000|2020-10-05 10:10:00|2391.33|2391.33|2389.12|2389.12|2391.33|2391.33|2388.94|2388.94|0
1601892900000|2020-10-05 10:15:00|2389.18|2389.18|2390.18|2390.18|2390.55|2390.55|2388.47|2388.47|0
1601893200000|2020-10-05 10:20:00|2390.12|2390.12|2390.86|2390.86|2391.45|2391.45|2390.08|2390.08|0
1601893500000|2020-10-05 10:25:00|2390.83|2390.83|2389.22|2389.22|2391.34|2391.34|2389.22|2389.22|0
1601893800000|2020-10-05 10:30:00|2389.27|2389.27|2388.24|2388.24|2389.27|2389.27|2388.08|2388.08|0
1601894100000|2020-10-05 10:35:00|2388.3|2388.3|2387.83|2387.83|2388.66|2388.66|2387.33|2387.33|0
1601894400000|2020-10-05 10:40:00|2387.79|2387.79|2388.25|2388.25|2388.41|2388.41|2387.6|2387.6|0
1601894700000|2020-10-05 10:45:00|2388.29|2388.29|2387.14|2387.14|2388.44|2388.44|2386.27|2386.27|0
1601895000000|2020-10-05 10:50:00|2387.24|2387.24|2386.25|2386.25|2387.63|2387.63|2385.68|2385.68|0
1601895300000|2020-10-05 10:55:00|2386.2|2386.2|2387.19|2387.19|2387.72|2387.72|2386.2|2386.2|0
1601895600000|2020-10-05 11:00:00|2387.1|2387.1|2384.58|2384.58|2387.37|2387.37|2383.17|2383.17|0
1601895900000|2020-10-05 11:05:00|2384.49|2384.49|2385.78|2385.78|2385.78|2385.78|2384.41|2384.41|0
1601896200000|2020-10-05 11:10:00|2385.63|2385.63|2384.73|2384.73|2385.72|2385.72|2384.68|2384.68|0
1601896500000|2020-10-05 11:15:00|2384.63|2384.63|2384.55|2384.55|2384.83|2384.83|2383.83|2383.83|0
1601896800000|2020-10-05 11:20:00|2384.66|2384.66|2384.53|2384.53|2384.9|2384.9|2384.21|2384.21|0
1601897100000|2020-10-05 11:25:00|2384.32|2384.32|2384.96|2384.96|2384.96|2384.96|2384.05|2384.05|0
1601897400000|2020-10-05 11:30:00|2385.2|2385.2|2384.5|2384.5|2386|2386|2384.5|2384.5|0
1601897700000|2020-10-05 11:35:00|2384.46|2384.46|2385.18|2385.18|2385.18|2385.18|2384.1|2384.1|0
1601898000000|2020-10-05 11:40:00|2385.22|2385.22|2385.39|2385.39|2385.48|2385.48|2384.69|2384.69|0
1601898300000|2020-10-05 11:45:00|2385.34|2385.34|2386.17|2386.17|2386.66|2386.66|2385.15|2385.15|0
1601898600000|2020-10-05 11:50:00|2386.1|2386.1|2384.93|2384.93|2386.32|2386.32|2384.45|2384.45|0
1601898900000|2020-10-05 11:55:00|2384.96|2384.96|2386.61|2386.61|2387.13|2387.13|2384.96|2384.96|0
1601899200000|2020-10-05 12:00:00|2386.58|2386.58|2386.81|2386.81|2386.81|2386.81|2385.71|2385.71|0
1601899500000|2020-10-05 12:05:00|2386.92|2386.92|2388.98|2388.98|2388.98|2388.98|2386.92|2386.92|0
1601899800000|2020-10-05 12:10:00|2388.75|2388.75|2388.28|2388.28|2389.39|2389.39|2388.03|2388.03|0
1601900100000|2020-10-05 12:15:00|2388.2|2388.2|2385.96|2385.96|2388.27|2388.27|2385.91|2385.91|0
1601900400000|2020-10-05 12:20:00|2385.91|2385.91|2386.79|2386.79|2386.97|2386.97|2385.82|2385.82|0
1601900700000|2020-10-05 12:25:00|2386.75|2386.75|2385.13|2385.13|2386.75|2386.75|2385.13|2385.13|0
1601901000000|2020-10-05 12:30:00|2385.24|2385.24|2385.17|2385.17|2385.42|2385.42|2384.55|2384.55|0
1601901300000|2020-10-05 12:35:00|2385.05|2385.05|2384.76|2384.76|2385.6|2385.6|2384.26|2384.26|0
1601901600000|2020-10-05 12:40:00|2384.85|2384.85|2386.35|2386.35|2386.35|2386.35|2384.85|2384.85|0
1601901900000|2020-10-05 12:45:00|2386.46|2386.46|2388.64|2388.64|2388.64|2388.64|2386.46|2386.46|0
1601902200000|2020-10-05 12:50:00|2388.75|2388.75|2389.32|2389.32|2389.34|2389.34|2387.72|2387.72|0
1601902500000|2020-10-05 12:55:00|2389.34|2389.34|2390.68|2390.68|2391.23|2391.23|2389.34|2389.34|0
1601902800000|2020-10-05 13:00:00|2390.6|2390.6|2390.17|2390.17|2390.96|2390.96|2389.59|2389.59|0
1601903100000|2020-10-05 13:05:00|2390.31|2390.31|2386.9|2386.9|2390.31|2390.31|2386.34|2386.34|0
1601903400000|2020-10-05 13:10:00|2386.95|2386.95|2387.41|2387.41|2387.62|2387.62|2386.83|2386.83|0
1601903700000|2020-10-05 13:15:00|2387.46|2387.46|2389.08|2389.08|2389.18|2389.18|2387.4|2387.4|0
1601904000000|2020-10-05 13:20:00|2388.95|2388.95|2387.13|2387.13|2389.01|2389.01|2386.78|2386.78|0
1601904300000|2020-10-05 13:25:00|2387.09|2387.09|2386.63|2386.63|2387.21|2387.21|2386.48|2386.48|0
1601904600000|2020-10-05 13:30:00|2386.65|2386.65|2389.55|2389.55|2390.97|2390.97|2386.6|2386.6|0
1601904900000|2020-10-05 13:35:00|2389.77|2389.77|2390.35|2390.35|2390.68|2390.68|2389.15|2389.15|0
1601905200000|2020-10-05 13:40:00|2390.45|2390.45|2392.51|2392.51|2392.87|2392.87|2390.12|2390.12|0
1601905500000|2020-10-05 13:45:00|2392.56|2392.56|2393.16|2393.16|2393.42|2393.42|2392.32|2392.32|0
1601905800000|2020-10-05 13:50:00|2393.27|2393.27|2394.22|2394.22|2394.52|2394.52|2392.56|2392.56|0
1601906100000|2020-10-05 13:55:00|2394.32|2394.32|2393.99|2393.99|2395.38|2395.38|2393.49|2393.49|0
1601906400000|2020-10-05 14:00:00|2393.91|2393.91|2396.89|2396.89|2396.89|2396.89|2392.9|2392.9|0
1601906700000|2020-10-05 14:05:00|2396.78|2396.78|2399.78|2399.78|2399.8|2399.8|2396.64|2396.64|0
1601907000000|2020-10-05 14:10:00|2399.73|2399.73|2397.49|2397.49|2399.73|2399.73|2397.49|2397.49|0
1601907300000|2020-10-05 14:15:00|2397.38|2397.38|2396.69|2396.69|2397.68|2397.68|2396.24|2396.24|0
1601907600000|2020-10-05 14:20:00|2396.82|2396.82|2394.25|2394.25|2397.41|2397.41|2394.25|2394.25|0
1601907900000|2020-10-05 14:25:00|2394.19|2394.19|2393.41|2393.41|2394.8|2394.8|2393.08|2393.08|0
1601908200000|2020-10-05 14:30:00|2393.46|2393.46|2394.1|2394.1|2394.28|2394.28|2392.03|2392.03|0
1601908500000|2020-10-05 14:35:00|2394.14|2394.14|2391.91|2391.91|2394.42|2394.42|2391.49|2391.49|0
1601908800000|2020-10-05 14:40:00|2391.87|2391.87|2390.6|2390.6|2392.13|2392.13|2390.6|2390.6|0
1601909100000|2020-10-05 14:45:00|2390.5|2390.5|2388.05|2388.05|2390.99|2390.99|2387.83|2387.83|0
1601909400000|2020-10-05 14:50:00|2388.14|2388.14|2385.88|2385.88|2388.14|2388.14|2385.46|2385.46|0
1601909700000|2020-10-05 14:55:00|2385.9|2385.9|2386.84|2386.84|2387.36|2387.36|2385.9|2385.9|0
1601910000000|2020-10-05 15:00:00|2386.73|2386.73|2385.33|2385.33|2386.73|2386.73|2383.76|2383.76|0
1601910300000|2020-10-05 15:05:00|2385.5|2385.5|2384.75|2384.75|2386.32|2386.32|2384.75|2384.75|0
1601910600000|2020-10-05 15:10:00|2384.63|2384.63|2384.03|2384.03|2384.97|2384.97|2383.83|2383.83|0
1601910900000|2020-10-05 15:15:00|2384.31|2384.31|2386.49|2386.49|2386.49|2386.49|2383.48|2383.48|0
1601911200000|2020-10-05 15:20:00|2386.38|2386.38|2385.06|2385.06|2386.42|2386.42|2384.1|2384.1|0
1601911500000|2020-10-05 15:25:00|2384.94|2384.94|2386.24|2386.24|2386.64|2386.64|2384.22|2384.22|0
1601968500000|2020-10-06 07:15:00|2385.23|2385.23|2386.41|2386.41|2386.7|2386.7|2381.04|2381.04|0
1601968800000|2020-10-06 07:20:00|2386.37|2386.37|2385.49|2385.49|2387|2387|2384.1|2384.1|0
1601969100000|2020-10-06 07:25:00|2385.1|2385.1|2380.97|2380.97|2385.1|2385.1|2380.59|2380.59|0
1601969400000|2020-10-06 07:30:00|2380.73|2380.73|2378.36|2378.36|2380.73|2380.73|2377.65|2377.65|0
1601969700000|2020-10-06 07:35:00|2378.31|2378.31|2377.93|2377.93|2378.79|2378.79|2376.7|2376.7|0
1601970000000|2020-10-06 07:40:00|2378.06|2378.06|2378.63|2378.63|2379.72|2379.72|2375.99|2375.99|0
1601970300000|2020-10-06 07:45:00|2378.67|2378.67|2375.89|2375.89|2378.71|2378.71|2375.89|2375.89|0
1601970600000|2020-10-06 07:50:00|2375.94|2375.94|2378.39|2378.39|2378.9|2378.9|2375.94|2375.94|0
1601970900000|2020-10-06 07:55:00|2378.34|2378.34|2381.53|2381.53|2381.53|2381.53|2378.28|2378.28|0
1601971200000|2020-10-06 08:00:00|2381.62|2381.62|2379.52|2379.52|2383.49|2383.49|2379.52|2379.52|0
1601971500000|2020-10-06 08:05:00|2379.57|2379.57|2380.52|2380.52|2381.26|2381.26|2378.52|2378.52|0
1601971800000|2020-10-06 08:10:00|2380.65|2380.65|2384.37|2384.37|2384.37|2384.37|2380.65|2380.65|0
1601972100000|2020-10-06 08:15:00|2384.41|2384.41|2385.25|2385.25|2385.53|2385.53|2384.01|2384.01|0
1601972400000|2020-10-06 08:20:00|2385.21|2385.21|2388.17|2388.17|2388.92|2388.92|2384.92|2384.92|0
1601972700000|2020-10-06 08:25:00|2388.05|2388.05|2387.81|2387.81|2388.21|2388.21|2386.89|2386.89|0
1601973000000|2020-10-06 08:30:00|2387.34|2387.34|2389.15|2389.15|2389.48|2389.48|2386.73|2386.73|0
1601973300000|2020-10-06 08:35:00|2389.2|2389.2|2387.55|2387.55|2389.6|2389.6|2387.55|2387.55|0
1601973600000|2020-10-06 08:40:00|2387.49|2387.49|2385.82|2385.82|2387.49|2387.49|2385.14|2385.14|0
1601973900000|2020-10-06 08:45:00|2385.61|2385.61|2387.89|2387.89|2388.11|2388.11|2385.28|2385.28|0
1601974200000|2020-10-06 08:50:00|2388.03|2388.03|2388.87|2388.87|2388.87|2388.87|2387.46|2387.46|0
1601974500000|2020-10-06 08:55:00|2389.12|2389.12|2386.83|2386.83|2389.12|2389.12|2376.44|2376.44|0
1601974800000|2020-10-06 09:00:00|2387.05|2387.05|2388.27|2388.27|2388.53|2388.53|2385.55|2385.55|0
1601975100000|2020-10-06 09:05:00|2388.42|2388.42|2395.48|2395.48|2395.48|2395.48|2388.42|2388.42|0
1601975400000|2020-10-06 09:10:00|2395.44|2395.44|2394.36|2394.36|2395.81|2395.81|2394.35|2394.35|0
1601975700000|2020-10-06 09:15:00|2394.4|2394.4|2396.47|2396.47|2397.13|2397.13|2394.3|2394.3|0
1601976000000|2020-10-06 09:20:00|2396.51|2396.51|2397.4|2397.4|2398.05|2398.05|2395.69|2395.69|0
1601976300000|2020-10-06 09:25:00|2397.51|2397.51|2399.49|2399.49|2399.63|2399.63|2397.42|2397.42|0
1601976600000|2020-10-06 09:30:00|2399.45|2399.45|2396.27|2396.27|2399.45|2399.45|2396.27|2396.27|0
1601976900000|2020-10-06 09:35:00|2396.32|2396.32|2395.93|2395.93|2396.89|2396.89|2394.9|2394.9|0
1601977200000|2020-10-06 09:40:00|2395.8|2395.8|2395.03|2395.03|2396.58|2396.58|2395|2395|0
1601977500000|2020-10-06 09:45:00|2394.92|2394.92|2395.81|2395.81|2395.94|2395.94|2394.67|2394.67|0
1601977800000|2020-10-06 09:50:00|2395.87|2395.87|2395.64|2395.64|2396.6|2396.6|2395.64|2395.64|0
1601978100000|2020-10-06 09:55:00|2395.66|2395.66|2396.97|2396.97|2397.03|2397.03|2395.17|2395.17|0
1601978400000|2020-10-06 10:00:00|2396.93|2396.93|2397.65|2397.65|2398.3|2398.3|2396.65|2396.65|0
1601978700000|2020-10-06 10:05:00|2397.4|2397.4|2397.76|2397.76|2398.26|2398.26|2396.56|2396.56|0
1601979000000|2020-10-06 10:10:00|2397.8|2397.8|2398.07|2398.07|2398.61|2398.61|2397.61|2397.61|0
1601979300000|2020-10-06 10:15:00|2398.19|2398.19|2399.57|2399.57|2399.58|2399.58|2397.91|2397.91|0
1601979600000|2020-10-06 10:20:00|2399.63|2399.63|2400.51|2400.51|2400.9|2400.9|2399.34|2399.34|0
1601979900000|2020-10-06 10:25:00|2400.64|2400.64|2402.48|2402.48|2402.7|2402.7|2400.49|2400.49|0
1601980200000|2020-10-06 10:30:00|2402.69|2402.69|2401.55|2401.55|2402.81|2402.81|2401.41|2401.41|0
1601980500000|2020-10-06 10:35:00|2401.41|2401.41|2401.52|2401.52|2401.95|2401.95|2400.76|2400.76|0
1601980800000|2020-10-06 10:40:00|2401.31|2401.31|2401.77|2401.77|2402.21|2402.21|2400.69|2400.69|0
1601981100000|2020-10-06 10:45:00|2401.89|2401.89|2402.46|2402.46|2402.46|2402.46|2401.65|2401.65|0
1601981400000|2020-10-06 10:50:00|2402.4|2402.4|2401.95|2401.95|2403.3|2403.3|2401.78|2401.78|0
1601981700000|2020-10-06 10:55:00|2401.91|2401.91|2402.38|2402.38|2403.01|2403.01|2399.08|2399.08|0
1601982000000|2020-10-06 11:00:00|2402.69|2402.69|2406.68|2406.68|2406.68|2406.68|2402.69|2402.69|0
1601982300000|2020-10-06 11:05:00|2406.72|2406.72|2408.1|2408.1|2408.21|2408.21|2406.14|2406.14|0
1601982600000|2020-10-06 11:10:00|2408.21|2408.21|2406.96|2406.96|2408.32|2408.32|2406.94|2406.94|0
1601982900000|2020-10-06 11:15:00|2406.87|2406.87|2407.96|2407.96|2407.96|2407.96|2405.36|2405.36|0
1601983200000|2020-10-06 11:20:00|2408.04|2408.04|2406.26|2406.26|2408.04|2408.04|2406.26|2406.26|0
1601983500000|2020-10-06 11:25:00|2406.15|2406.15|2407.65|2407.65|2407.93|2407.93|2405.29|2405.29|0
1601983800000|2020-10-06 11:30:00|2407.71|2407.71|2408.81|2408.81|2409.16|2409.16|2407.71|2407.71|0
1601984100000|2020-10-06 11:35:00|2408.56|2408.56|2408.63|2408.63|2410.55|2410.55|2408.56|2408.56|0
1601984400000|2020-10-06 11:40:00|2408.69|2408.69|2407.31|2407.31|2408.69|2408.69|2407.2|2407.2|0
1601984700000|2020-10-06 11:45:00|2407.35|2407.35|2409.15|2409.15|2409.39|2409.39|2405.49|2405.49|0
1601985000000|2020-10-06 11:50:00|2409.04|2409.04|2407.65|2407.65|2409.12|2409.12|2407.65|2407.65|0
1601985300000|2020-10-06 11:55:00|2407.57|2407.57|2407.61|2407.61|2407.83|2407.83|2407.15|2407.15|0
1601985600000|2020-10-06 12:00:00|2407.5|2407.5|2405.47|2405.47|2407.59|2407.59|2404.97|2404.97|0
1601985900000|2020-10-06 12:05:00|2405.42|2405.42|2406.41|2406.41|2406.46|2406.46|2405.32|2405.32|0
1601986200000|2020-10-06 12:10:00|2406.35|2406.35|2406.08|2406.08|2406.94|2406.94|2406.08|2406.08|0
1601986500000|2020-10-06 12:15:00|2406.04|2406.04|2405.26|2405.26|2406.3|2406.3|2405.01|2405.01|0
1601986800000|2020-10-06 12:20:00|2405.31|2405.31|2406.36|2406.36|2407.28|2407.28|2405.31|2405.31|0
1601987100000|2020-10-06 12:25:00|2406.11|2406.11|2404.08|2404.08|2406.11|2406.11|2403.89|2403.89|0
1601987400000|2020-10-06 12:30:00|2404.43|2404.43|2404.3|2404.3|2404.65|2404.65|2403.46|2403.46|0
1601987700000|2020-10-06 12:35:00|2404.65|2404.65|2405.47|2405.47|2405.87|2405.87|2404.38|2404.38|0
1601988000000|2020-10-06 12:40:00|2405.52|2405.52|2406.16|2406.16|2406.46|2406.46|2405.45|2405.45|0
1601988300000|2020-10-06 12:45:00|2406.22|2406.22|2407.41|2407.41|2407.51|2407.51|2405.97|2405.97|0
1601988600000|2020-10-06 12:50:00|2407.46|2407.46|2406.68|2406.68|2407.95|2407.95|2406.68|2406.68|0
1601988900000|2020-10-06 12:55:00|2406.59|2406.59|2405.81|2405.81|2406.59|2406.59|2404.8|2404.8|0
1601989200000|2020-10-06 13:00:00|2405.86|2405.86|2406.23|2406.23|2406.77|2406.77|2405.55|2405.55|0
1601989500000|2020-10-06 13:05:00|2406.31|2406.31|2408.55|2408.55|2408.66|2408.66|2406.27|2406.27|0
1601989800000|2020-10-06 13:10:00|2408.42|2408.42|2406.85|2406.85|2408.42|2408.42|2406.32|2406.32|0
1601990100000|2020-10-06 13:15:00|2406.79|2406.79|2404.3|2404.3|2407.08|2407.08|2404.01|2404.01|0
1601990400000|2020-10-06 13:20:00|2405.12|2405.12|2405.82|2405.82|2406.84|2406.84|2403.95|2403.95|0
1601990700000|2020-10-06 13:25:00|2405.74|2405.74|2403.07|2403.07|2405.74|2405.74|2403.07|2403.07|0
1601991000000|2020-10-06 13:30:00|2402.94|2402.94|2403.82|2403.82|2403.82|2403.82|2402.13|2402.13|0
1601991300000|2020-10-06 13:35:00|2403.89|2403.89|2404.17|2404.17|2405.52|2405.52|2403.89|2403.89|0
1601991600000|2020-10-06 13:40:00|2404.06|2404.06|2403.3|2403.3|2404.35|2404.35|2402.83|2402.83|0
1601991900000|2020-10-06 13:45:00|2403.34|2403.34|2401.08|2401.08|2403.62|2403.62|2400.86|2400.86|0
1601992200000|2020-10-06 13:50:00|2401.16|2401.16|2400.54|2400.54|2401.53|2401.53|2400.54|2400.54|0
1601992500000|2020-10-06 13:55:00|2400.41|2400.41|2399.45|2399.45|2400.41|2400.41|2398.33|2398.33|0
1601992800000|2020-10-06 14:00:00|2399.4|2399.4|2400.17|2400.17|2400.88|2400.88|2399.3|2399.3|0
1601993100000|2020-10-06 14:05:00|2400.23|2400.23|2399.54|2399.54|2400.32|2400.32|2399.16|2399.16|0
1601993400000|2020-10-06 14:10:00|2399.64|2399.64|2399.74|2399.74|2399.81|2399.81|2397.96|2397.96|0
1601993700000|2020-10-06 14:15:00|2399.7|2399.7|2400.77|2400.77|2401|2401|2399.44|2399.44|0
1601994000000|2020-10-06 14:20:00|2400.68|2400.68|2396.46|2396.46|2400.78|2400.78|2396.14|2396.14|0
1601994300000|2020-10-06 14:25:00|2396.52|2396.52|2397.22|2397.22|2397.77|2397.77|2396.24|2396.24|0
1601994600000|2020-10-06 14:30:00|2397.32|2397.32|2396.53|2396.53|2398.27|2398.27|2396.51|2396.51|0
1601994900000|2020-10-06 14:35:00|2396.47|2396.47|2397.51|2397.51|2397.86|2397.86|2396.26|2396.26|0
1601995200000|2020-10-06 14:40:00|2397.43|2397.43|2395.02|2395.02|2398.68|2398.68|2394.68|2394.68|0
1601995500000|2020-10-06 14:45:00|2394.98|2394.98|2395.96|2395.96|2397.25|2397.25|2394.98|2394.98|0
1601995800000|2020-10-06 14:50:00|2395.91|2395.91|2395.51|2395.51|2396.76|2396.76|2395.2|2395.2|0
1601996100000|2020-10-06 14:55:00|2395.38|2395.38|2394.41|2394.41|2395.44|2395.44|2394.41|2394.41|0
1601996400000|2020-10-06 15:00:00|2394.37|2394.37|2394.56|2394.56|2394.7|2394.7|2393.55|2393.55|0
1601996700000|2020-10-06 15:05:00|2394.69|2394.69|2395.69|2395.69|2395.84|2395.84|2394.54|2394.54|0
1601997000000|2020-10-06 15:10:00|2395.74|2395.74|2394.58|2394.58|2395.87|2395.87|2394.05|2394.05|0
1601997300000|2020-10-06 15:15:00|2394.62|2394.62|2394.57|2394.57|2395.74|2395.74|2393.99|2393.99|0
1601997600000|2020-10-06 15:20:00|2394.33|2394.33|2392.76|2392.76|2394.66|2394.66|2392.76|2392.76|0
1601997900000|2020-10-06 15:25:00|2392.81|2392.81|2393.41|2393.41|2393.89|2393.89|2391.81|2391.81|0
1602054900000|2020-10-07 07:15:00|2399.7|2399.7|2396.69|2396.69|2403|2403|2396.69|2396.69|0
1602055200000|2020-10-07 07:20:00|2397.01|2397.01|2395.49|2395.49|2397.21|2397.21|2395.47|2395.47|0
1602055500000|2020-10-07 07:25:00|2395.43|2395.43|2394.98|2394.98|2395.43|2395.43|2393.21|2393.21|0
1602055800000|2020-10-07 07:30:00|2394.94|2394.94|2394.01|2394.01|2399.06|2399.06|2394.01|2394.01|0
1602056100000|2020-10-07 07:35:00|2393.9|2393.9|2392.52|2392.52|2395.73|2395.73|2392.52|2392.52|0
1602056400000|2020-10-07 07:40:00|2392.46|2392.46|2393.78|2393.78|2394.53|2394.53|2392.46|2392.46|0
1602056700000|2020-10-07 07:45:00|2393.73|2393.73|2394.01|2394.01|2394.63|2394.63|2392.24|2392.24|0
1602057000000|2020-10-07 07:50:00|2394.11|2394.11|2397.56|2397.56|2397.56|2397.56|2393.92|2393.92|0
1602057300000|2020-10-07 07:55:00|2397.82|2397.82|2398.32|2398.32|2400.02|2400.02|2397.82|2397.82|0
1602057600000|2020-10-07 08:00:00|2398.21|2398.21|2397.93|2397.93|2399.25|2399.25|2397.82|2397.82|0
1602057900000|2020-10-07 08:05:00|2397.89|2397.89|2396.48|2396.48|2398.13|2398.13|2393.48|2393.48|0
1602058200000|2020-10-07 08:10:00|2396.53|2396.53|2394.92|2394.92|2396.69|2396.69|2394.49|2394.49|0
1602058500000|2020-10-07 08:15:00|2394.65|2394.65|2396.08|2396.08|2396.5|2396.5|2394.65|2394.65|0
1602058800000|2020-10-07 08:20:00|2395.39|2395.39|2395.18|2395.18|2395.55|2395.55|2393.94|2393.94|0
1602059100000|2020-10-07 08:25:00|2395.14|2395.14|2392.31|2392.31|2395.14|2395.14|2392.31|2392.31|0
1602059400000|2020-10-07 08:30:00|2392.2|2392.2|2391.45|2391.45|2392.32|2392.32|2390.39|2390.39|0
1602059700000|2020-10-07 08:35:00|2391.66|2391.66|2395.18|2395.18|2395.44|2395.44|2391.66|2391.66|0
1602060000000|2020-10-07 08:40:00|2395.08|2395.08|2394.64|2394.64|2395.49|2395.49|2394.16|2394.16|0
1602060300000|2020-10-07 08:45:00|2394.75|2394.75|2396.45|2396.45|2396.71|2396.71|2394.38|2394.38|0
1602060600000|2020-10-07 08:50:00|2396.24|2396.24|2397.56|2397.56|2398.38|2398.38|2396.08|2396.08|0
1602060900000|2020-10-07 08:55:00|2397.11|2397.11|2398.95|2398.95|2400.11|2400.11|2397.11|2397.11|0
1602061200000|2020-10-07 09:00:00|2398.89|2398.89|2398.29|2398.29|2399.1|2399.1|2398.29|2398.29|0
1602061500000|2020-10-07 09:05:00|2398.4|2398.4|2398.12|2398.12|2398.45|2398.45|2397.13|2397.13|0
1602061800000|2020-10-07 09:10:00|2398.02|2398.02|2398.13|2398.13|2398.5|2398.5|2397.52|2397.52|0
1602062100000|2020-10-07 09:15:00|2398.21|2398.21|2398.54|2398.54|2398.54|2398.54|2397.29|2397.29|0
1602062400000|2020-10-07 09:20:00|2398.42|2398.42|2400.61|2400.61|2400.66|2400.66|2398.32|2398.32|0
1602062700000|2020-10-07 09:25:00|2400.48|2400.48|2400.81|2400.81|2402.12|2402.12|2400.48|2400.48|0
1602063000000|2020-10-07 09:30:00|2400.68|2400.68|2400.51|2400.51|2401.22|2401.22|2400.16|2400.16|0
1602063300000|2020-10-07 09:35:00|2400.38|2400.38|2400.53|2400.53|2401.15|2401.15|2400.38|2400.38|0
1602063600000|2020-10-07 09:40:00|2400.49|2400.49|2402.22|2402.22|2402.26|2402.26|2400.36|2400.36|0
1602063900000|2020-10-07 09:45:00|2402.27|2402.27|2400.84|2400.84|2402.42|2402.42|2400.64|2400.64|0
1602064200000|2020-10-07 09:50:00|2400.78|2400.78|2400.3|2400.3|2400.78|2400.78|2399.97|2399.97|0
1602064500000|2020-10-07 09:55:00|2400.25|2400.25|2400.53|2400.53|2400.86|2400.86|2399.7|2399.7|0
1602064800000|2020-10-07 10:00:00|2400.38|2400.38|2401.91|2401.91|2401.91|2401.91|2400.14|2400.14|0
1602065100000|2020-10-07 10:05:00|2401.85|2401.85|2401.33|2401.33|2402.62|2402.62|2401.16|2401.16|0
1602065400000|2020-10-07 10:10:00|2401.19|2401.19|2401.27|2401.27|2401.35|2401.35|2400.62|2400.62|0
1602065700000|2020-10-07 10:15:00|2401.14|2401.14|2402.04|2402.04|2402.26|2402.26|2401.14|2401.14|0
1602066000000|2020-10-07 10:20:00|2402.01|2402.01|2402.13|2402.13|2402.48|2402.48|2401.29|2401.29|0
1602066300000|2020-10-07 10:25:00|2402.02|2402.02|2402|2402|2402.02|2402.02|2401.53|2401.53|0
1602066600000|2020-10-07 10:30:00|2402.06|2402.06|2402.15|2402.15|2402.25|2402.25|2401.05|2401.05|0
1602066900000|2020-10-07 10:35:00|2402.09|2402.09|2402.52|2402.52|2402.99|2402.99|2401.56|2401.56|0
1602067200000|2020-10-07 10:40:00|2402.62|2402.62|2401.21|2401.21|2402.75|2402.75|2400.79|2400.79|0
1602067500000|2020-10-07 10:45:00|2401.07|2401.07|2401.28|2401.28|2401.66|2401.66|2400.68|2400.68|0
1602067800000|2020-10-07 10:50:00|2401.17|2401.17|2402.8|2402.8|2402.82|2402.82|2400.63|2400.63|0
1602068100000|2020-10-07 10:55:00|2403.25|2403.25|2406.15|2406.15|2406.56|2406.56|2403.23|2403.23|0
1602068400000|2020-10-07 11:00:00|2406.05|2406.05|2403.86|2403.86|2406.09|2406.09|2402.58|2402.58|0
1602068700000|2020-10-07 11:05:00|2403.89|2403.89|2404.72|2404.72|2404.77|2404.77|2403.76|2403.76|0
1602069000000|2020-10-07 11:10:00|2404.8|2404.8|2404.83|2404.83|2404.92|2404.92|2404.3|2404.3|0
1602069300000|2020-10-07 11:15:00|2404.79|2404.79|2402.47|2402.47|2404.96|2404.96|2402.12|2402.12|0
1602069600000|2020-10-07 11:20:00|2402.51|2402.51|2402.16|2402.16|2402.56|2402.56|2401.75|2401.75|0
1602069900000|2020-10-07 11:25:00|2402.29|2402.29|2403.42|2403.42|2403.73|2403.73|2401.69|2401.69|0
1602070200000|2020-10-07 11:30:00|2403.32|2403.32|2404.11|2404.11|2404.61|2404.61|2403.32|2403.32|0
1602070500000|2020-10-07 11:35:00|2404.16|2404.16|2403.23|2403.23|2404.18|2404.18|2402.69|2402.69|0
1602070800000|2020-10-07 11:40:00|2403.11|2403.11|2404.26|2404.26|2404.88|2404.88|2402.85|2402.85|0
1602071100000|2020-10-07 11:45:00|2404.15|2404.15|2404.69|2404.69|2405.03|2405.03|2404.04|2404.04|0
1602071400000|2020-10-07 11:50:00|2404.56|2404.56|2402.25|2402.25|2404.56|2404.56|2402.25|2402.25|0
1602071700000|2020-10-07 11:55:00|2402.08|2402.08|2400.81|2400.81|2402.08|2402.08|2400.81|2400.81|0
1602072000000|2020-10-07 12:00:00|2400.77|2400.77|2401.51|2401.51|2401.83|2401.83|2399.68|2399.68|0
1602072300000|2020-10-07 12:05:00|2401.56|2401.56|2402.29|2402.29|2402.79|2402.79|2401.52|2401.52|0
1602072600000|2020-10-07 12:10:00|2402.17|2402.17|2402.55|2402.55|2402.66|2402.66|2401.78|2401.78|0
1602072900000|2020-10-07 12:15:00|2402.6|2402.6|2405.35|2405.35|2405.59|2405.59|2402.6|2402.6|0
1602073200000|2020-10-07 12:20:00|2405.47|2405.47|2403.42|2403.42|2405.47|2405.47|2403.42|2403.42|0
1602073500000|2020-10-07 12:25:00|2403.3|2403.3|2401.18|2401.18|2403.3|2403.3|2400.6|2400.6|0
1602073800000|2020-10-07 12:30:00|2401.21|2401.21|2400.5|2400.5|2401.67|2401.67|2400.45|2400.45|0
1602074100000|2020-10-07 12:35:00|2400.59|2400.59|2400.7|2400.7|2401.2|2401.2|2400.45|2400.45|0
1602074400000|2020-10-07 12:40:00|2400.66|2400.66|2401.58|2401.58|2401.58|2401.58|2399.8|2399.8|0
1602074700000|2020-10-07 12:45:00|2401.54|2401.54|2402.28|2402.28|2403.15|2403.15|2401.44|2401.44|0
1602075000000|2020-10-07 12:50:00|2402.15|2402.15|2404.41|2404.41|2404.41|2404.41|2402.15|2402.15|0
1602075300000|2020-10-07 12:55:00|2404.45|2404.45|2404.62|2404.62|2405.09|2405.09|2403.74|2403.74|0
1602075600000|2020-10-07 13:00:00|2404.48|2404.48|2403.93|2403.93|2405.16|2405.16|2403.27|2403.27|0
1602075900000|2020-10-07 13:05:00|2403.99|2403.99|2407.18|2407.18|2407.24|2407.24|2403.99|2403.99|0
1602076200000|2020-10-07 13:10:00|2407.21|2407.21|2409.23|2409.23|2409.93|2409.93|2407.21|2407.21|0
1602076500000|2020-10-07 13:15:00|2409.28|2409.28|2410.71|2410.71|2410.96|2410.96|2409|2409|0
1602076800000|2020-10-07 13:20:00|2410.67|2410.67|2409.3|2409.3|2410.67|2410.67|2408.01|2408.01|0
1602077100000|2020-10-07 13:25:00|2409.25|2409.25|2409.08|2409.08|2409.86|2409.86|2408.35|2408.35|0
1602077400000|2020-10-07 13:30:00|2408.95|2408.95|2412.57|2412.57|2413.51|2413.51|2408.53|2408.53|0
1602077700000|2020-10-07 13:35:00|2412.67|2412.67|2411.59|2411.59|2413.35|2413.35|2411.19|2411.19|0
1602078000000|2020-10-07 13:40:00|2411.57|2411.57|2410.86|2410.86|2412.63|2412.63|2410.51|2410.51|0
1602078300000|2020-10-07 13:45:00|2410.9|2410.9|2411.86|2411.86|2412.3|2412.3|2409.5|2409.5|0
1602078600000|2020-10-07 13:50:00|2411.82|2411.82|2413.95|2413.95|2414.12|2414.12|2411.48|2411.48|0
1602078900000|2020-10-07 13:55:00|2414.07|2414.07|2414.39|2414.39|2415.29|2415.29|2413.19|2413.19|0
1602079200000|2020-10-07 14:00:00|2414.51|2414.51|2413.96|2413.96|2414.57|2414.57|2413.04|2413.04|0
1602079500000|2020-10-07 14:05:00|2414.04|2414.04|2415.37|2415.37|2415.5|2415.5|2413.18|2413.18|0
1602079800000|2020-10-07 14:10:00|2415.26|2415.26|2412.84|2412.84|2415.7|2415.7|2412.77|2412.77|0
1602080100000|2020-10-07 14:15:00|2412.87|2412.87|2412.62|2412.62|2412.87|2412.87|2410.83|2410.83|0
1602080400000|2020-10-07 14:20:00|2412.48|2412.48|2410.97|2410.97|2413.55|2413.55|2410.75|2410.75|0
1602080700000|2020-10-07 14:25:00|2410.85|2410.85|2410.5|2410.5|2411.56|2411.56|2410.02|2410.02|0
1602081000000|2020-10-07 14:30:00|2410.39|2410.39|2410.13|2410.13|2410.8|2410.8|2409.63|2409.63|0
1602081300000|2020-10-07 14:35:00|2410.09|2410.09|2408.41|2408.41|2410.09|2410.09|2407.4|2407.4|0
1602081600000|2020-10-07 14:40:00|2408.65|2408.65|2412.14|2412.14|2412.14|2412.14|2408.62|2408.62|0
1602081900000|2020-10-07 14:45:00|2411.91|2411.91|2411.94|2411.94|2413.16|2413.16|2411.72|2411.72|0
1602082200000|2020-10-07 14:50:00|2411.9|2411.9|2411.26|2411.26|2412.63|2412.63|2411|2411|0
1602082500000|2020-10-07 14:55:00|2411.35|2411.35|2411.54|2411.54|2412.32|2412.32|2411.29|2411.29|0
1602082800000|2020-10-07 15:00:00|2411.5|2411.5|2412.54|2412.54|2413.45|2413.45|2411.5|2411.5|0
1602083100000|2020-10-07 15:05:00|2412.49|2412.49|2411.82|2411.82|2413.27|2413.27|2411.53|2411.53|0
1602083400000|2020-10-07 15:10:00|2411.91|2411.91|2413.09|2413.09|2413.43|2413.43|2411.9|2411.9|0
1602083700000|2020-10-07 15:15:00|2413.14|2413.14|2411.91|2411.91|2413.14|2413.14|2411.53|2411.53|0
1602084000000|2020-10-07 15:20:00|2411.81|2411.81|2409.97|2409.97|2412.44|2412.44|2409.77|2409.77|0
1602084300000|2020-10-07 15:25:00|2409.92|2409.92|2410.55|2410.55|2412.4|2412.4|2408.28|2408.28|0
1602141300000|2020-10-08 07:15:00|2409.66|2409.66|2409.81|2409.81|2410.12|2410.12|2407.48|2407.48|0
1602141600000|2020-10-08 07:20:00|2409.93|2409.93|2409.46|2409.46|2410.9|2410.9|2407.96|2407.96|0
1602141900000|2020-10-08 07:25:00|2409.25|2409.25|2413.68|2413.68|2415.21|2415.21|2409.15|2409.15|0
1602142200000|2020-10-08 07:30:00|2413.79|2413.79|2415.48|2415.48|2415.54|2415.54|2413.07|2413.07|0
1602142500000|2020-10-08 07:35:00|2415.73|2415.73|2417.59|2417.59|2418.53|2418.53|2415.73|2415.73|0
1602142800000|2020-10-08 07:40:00|2417.95|2417.95|2418.14|2418.14|2418.73|2418.73|2417.46|2417.46|0
1602143100000|2020-10-08 07:45:00|2418.1|2418.1|2419.18|2419.18|2419.18|2419.18|2417.11|2417.11|0
1602143400000|2020-10-08 07:50:00|2419.28|2419.28|2418.82|2418.82|2419.93|2419.93|2418.15|2418.15|0
1602143700000|2020-10-08 07:55:00|2418.67|2418.67|2420.76|2420.76|2421.4|2421.4|2418.67|2418.67|0
1602144000000|2020-10-08 08:00:00|2421.01|2421.01|2421.05|2421.05|2421.96|2421.96|2419.81|2419.81|0
1602144300000|2020-10-08 08:05:00|2421.13|2421.13|2420.19|2420.19|2421.52|2421.52|2419.73|2419.73|0
1602144600000|2020-10-08 08:10:00|2420.31|2420.31|2420.31|2420.31|2420.43|2420.43|2417.9|2417.9|0
1602144900000|2020-10-08 08:15:00|2420.19|2420.19|2417.83|2417.83|2420.35|2420.35|2417.6|2417.6|0
1602145200000|2020-10-08 08:20:00|2417.95|2417.95|2421.13|2421.13|2421.13|2421.13|2416.31|2416.31|0
1602145500000|2020-10-08 08:25:00|2421.16|2421.16|2417.43|2417.43|2421.16|2421.16|2417.36|2417.36|0
1602145800000|2020-10-08 08:30:00|2417.2|2417.2|2420.97|2420.97|2421.04|2421.04|2416.25|2416.25|0
1602146100000|2020-10-08 08:35:00|2421.01|2421.01|2423|2423|2423|2423|2419.25|2419.25|0
1602146400000|2020-10-08 08:40:00|2423.17|2423.17|2424.39|2424.39|2424.39|2424.39|2422.82|2422.82|0
1602146700000|2020-10-08 08:45:00|2424.45|2424.45|2423.39|2423.39|2426.27|2426.27|2423.18|2423.18|0
1602147000000|2020-10-08 08:50:00|2423.29|2423.29|2422.56|2422.56|2423.78|2423.78|2422.22|2422.22|0
1602147300000|2020-10-08 08:55:00|2422.61|2422.61|2425.74|2425.74|2425.99|2425.99|2422.21|2422.21|0
1602147600000|2020-10-08 09:00:00|2425.7|2425.7|2423.85|2423.85|2425.82|2425.82|2423.83|2423.83|0
1602147900000|2020-10-08 09:05:00|2423.89|2423.89|2422.99|2422.99|2424.05|2424.05|2420.25|2420.25|0
1602148200000|2020-10-08 09:10:00|2423.03|2423.03|2426.99|2426.99|2426.99|2426.99|2422.85|2422.85|0
1602148500000|2020-10-08 09:15:00|2427.05|2427.05|2427.11|2427.11|2427.32|2427.32|2425.29|2425.29|0
1602148800000|2020-10-08 09:20:00|2427.16|2427.16|2428.21|2428.21|2428.29|2428.29|2426.7|2426.7|0
1602149100000|2020-10-08 09:25:00|2428.35|2428.35|2427.92|2427.92|2428.35|2428.35|2426.15|2426.15|0
1602149400000|2020-10-08 09:30:00|2427.98|2427.98|2429.05|2429.05|2429.77|2429.77|2427.88|2427.88|0
1602149700000|2020-10-08 09:35:00|2429.25|2429.25|2433.21|2433.21|2433.21|2433.21|2428.89|2428.89|0
1602150000000|2020-10-08 09:40:00|2433.29|2433.29|2430.66|2430.66|2433.93|2433.93|2430.23|2430.23|0
1602150300000|2020-10-08 09:45:00|2430.53|2430.53|2432.16|2432.16|2432.64|2432.64|2430.53|2430.53|0
1602150600000|2020-10-08 09:50:00|2432.22|2432.22|2432.27|2432.27|2432.56|2432.56|2431.34|2431.34|0
1602150900000|2020-10-08 09:55:00|2432.38|2432.38|2433.38|2433.38|2433.55|2433.55|2432.38|2432.38|0
1602151200000|2020-10-08 10:00:00|2433.21|2433.21|2434.47|2434.47|2434.64|2434.64|2433.21|2433.21|0
1602151500000|2020-10-08 10:05:00|2434.51|2434.51|2434.17|2434.17|2435.57|2435.57|2433.64|2433.64|0
1602151800000|2020-10-08 10:10:00|2434.49|2434.49|2435.09|2435.09|2435.53|2435.53|2434.49|2434.49|0
1602152100000|2020-10-08 10:15:00|2434.96|2434.96|2436.14|2436.14|2436.47|2436.47|2434.82|2434.82|0
1602152400000|2020-10-08 10:20:00|2436|2436|2436.13|2436.13|2436.51|2436.51|2434.81|2434.81|0
1602152700000|2020-10-08 10:25:00|2436.02|2436.02|2439.11|2439.11|2439.11|2439.11|2435.86|2435.86|0
1602153000000|2020-10-08 10:30:00|2438.97|2438.97|2439.15|2439.15|2440.49|2440.49|2438.59|2438.59|0
1602153300000|2020-10-08 10:35:00|2438.94|2438.94|2435.57|2435.57|2439.19|2439.19|2435.12|2435.12|0
1602153600000|2020-10-08 10:40:00|2435.53|2435.53|2434.48|2434.48|2435.59|2435.59|2434.42|2434.42|0
1602153900000|2020-10-08 10:45:00|2434.71|2434.71|2434.6|2434.6|2435.71|2435.71|2433.56|2433.56|0
1602154200000|2020-10-08 10:50:00|2434.65|2434.65|2432.99|2432.99|2435.01|2435.01|2432.99|2432.99|0
1602154500000|2020-10-08 10:55:00|2433.02|2433.02|2431.85|2431.85|2433.02|2433.02|2431.12|2431.12|0
1602154800000|2020-10-08 11:00:00|2431.91|2431.91|2431.11|2431.11|2431.91|2431.91|2430.21|2430.21|0
1602155100000|2020-10-08 11:05:00|2431.17|2431.17|2430.88|2430.88|2431.17|2431.17|2430.24|2430.24|0
1602155400000|2020-10-08 11:10:00|2430.94|2430.94|2434.15|2434.15|2434.39|2434.39|2430.9|2430.9|0
1602155700000|2020-10-08 11:15:00|2434.05|2434.05|2432.68|2432.68|2434.05|2434.05|2432.23|2432.23|0
1602156000000|2020-10-08 11:20:00|2432.75|2432.75|2432.11|2432.11|2432.86|2432.86|2432.11|2432.11|0
1602156300000|2020-10-08 11:25:00|2431.97|2431.97|2430.91|2430.91|2431.97|2431.97|2430.73|2430.73|0
1602156600000|2020-10-08 11:30:00|2430.96|2430.96|2429.85|2429.85|2430.96|2430.96|2428.92|2428.92|0
1602156900000|2020-10-08 11:35:00|2430.02|2430.02|2430.88|2430.88|2431.74|2431.74|2429.89|2429.89|0
1602157200000|2020-10-08 11:40:00|2430.96|2430.96|2431.83|2431.83|2431.97|2431.97|2430.6|2430.6|0
1602157500000|2020-10-08 11:45:00|2431.81|2431.81|2431.18|2431.18|2432.32|2432.32|2431.18|2431.18|0
1602157800000|2020-10-08 11:50:00|2431.23|2431.23|2432.08|2432.08|2432.79|2432.79|2431.23|2431.23|0
1602158100000|2020-10-08 11:55:00|2432.04|2432.04|2432.38|2432.38|2433.21|2433.21|2432.04|2432.04|0
1602158400000|2020-10-08 12:00:00|2432.47|2432.47|2433.47|2433.47|2434.43|2434.43|2432.45|2432.45|0
1602158700000|2020-10-08 12:05:00|2433.82|2433.82|2434.62|2434.62|2434.62|2434.62|2433.82|2433.82|0
1602159000000|2020-10-08 12:10:00|2434.49|2434.49|2433.86|2433.86|2434.67|2434.67|2433.23|2433.23|0
1602159300000|2020-10-08 12:15:00|2433.91|2433.91|2433.69|2433.69|2434.61|2434.61|2433.65|2433.65|0
1602159600000|2020-10-08 12:20:00|2433.74|2433.74|2434.48|2434.48|2434.69|2434.69|2433.47|2433.47|0
1602159900000|2020-10-08 12:25:00|2434.58|2434.58|2435.29|2435.29|2435.37|2435.37|2434.28|2434.28|0
1602160200000|2020-10-08 12:30:00|2435.24|2435.24|2434.12|2434.12|2436.02|2436.02|2433.92|2433.92|0
1602160500000|2020-10-08 12:35:00|2433.94|2433.94|2435.41|2435.41|2435.41|2435.41|2433.84|2433.84|0
1602160800000|2020-10-08 12:40:00|2435.49|2435.49|2435.47|2435.47|2436.15|2436.15|2435.11|2435.11|0
1602161100000|2020-10-08 12:45:00|2435.42|2435.42|2434.91|2434.91|2435.68|2435.68|2434.63|2434.63|0
1602161400000|2020-10-08 12:50:00|2434.96|2434.96|2432.69|2432.69|2435.32|2435.32|2432.69|2432.69|0
1602161700000|2020-10-08 12:55:00|2432.57|2432.57|2432.95|2432.95|2433.57|2433.57|2432.15|2432.15|0
1602162000000|2020-10-08 13:00:00|2432.99|2432.99|2431.25|2431.25|2433.76|2433.76|2430.89|2430.89|0
1602162300000|2020-10-08 13:05:00|2431.19|2431.19|2430.63|2430.63|2432.42|2432.42|2430.63|2430.63|0
1602162600000|2020-10-08 13:10:00|2430.67|2430.67|2429.77|2429.77|2431.26|2431.26|2429.71|2429.71|0
1602162900000|2020-10-08 13:15:00|2429.89|2429.89|2428.36|2428.36|2430.28|2430.28|2428.36|2428.36|0
1602163200000|2020-10-08 13:20:00|2428.48|2428.48|2428.85|2428.85|2428.85|2428.85|2427.47|2427.47|0
1602163500000|2020-10-08 13:25:00|2428.64|2428.64|2431.4|2431.4|2431.96|2431.96|2428.49|2428.49|0
1602163800000|2020-10-08 13:30:00|2431.64|2431.64|2428.88|2428.88|2431.87|2431.87|2428.34|2428.34|0
1602164100000|2020-10-08 13:35:00|2428.58|2428.58|2428.36|2428.36|2428.81|2428.81|2427.8|2427.8|0
1602164400000|2020-10-08 13:40:00|2428.48|2428.48|2427.85|2427.85|2429.37|2429.37|2427.41|2427.41|0
1602164700000|2020-10-08 13:45:00|2427.98|2427.98|2423.58|2423.58|2428.72|2428.72|2423.58|2423.58|0
1602165000000|2020-10-08 13:50:00|2423.68|2423.68|2423.35|2423.35|2423.79|2423.79|2422.12|2422.12|0
1602165300000|2020-10-08 13:55:00|2423.27|2423.27|2423.62|2423.62|2424.23|2424.23|2422.28|2422.28|0
1602165600000|2020-10-08 14:00:00|2423.86|2423.86|2421.37|2421.37|2424.18|2424.18|2421.23|2421.23|0
1602165900000|2020-10-08 14:05:00|2421.27|2421.27|2420.7|2420.7|2422|2422|2419.77|2419.77|0
1602166200000|2020-10-08 14:10:00|2420.78|2420.78|2424.9|2424.9|2425.03|2425.03|2420.78|2420.78|0
1602166500000|2020-10-08 14:15:00|2424.69|2424.69|2422.27|2422.27|2424.69|2424.69|2421.97|2421.97|0
1602166800000|2020-10-08 14:20:00|2422.19|2422.19|2420.4|2420.4|2422.77|2422.77|2420.39|2420.39|0
1602167100000|2020-10-08 14:25:00|2420.5|2420.5|2417.9|2417.9|2420.52|2420.52|2417.23|2417.23|0
1602167400000|2020-10-08 14:30:00|2417.78|2417.78|2422.07|2422.07|2422.32|2422.32|2417.72|2417.72|0
1602167700000|2020-10-08 14:35:00|2422.3|2422.3|2422.02|2422.02|2423.03|2423.03|2421.53|2421.53|0
1602168000000|2020-10-08 14:40:00|2422.15|2422.15|2420.84|2420.84|2422.82|2422.82|2420.84|2420.84|0
1602168300000|2020-10-08 14:45:00|2420.96|2420.96|2418.88|2418.88|2421.66|2421.66|2418.74|2418.74|0
1602168600000|2020-10-08 14:50:00|2418.97|2418.97|2418.73|2418.73|2420.5|2420.5|2418.73|2418.73|0
1602168900000|2020-10-08 14:55:00|2418.84|2418.84|2420.04|2420.04|2420.77|2420.77|2418.84|2418.84|0
1602169200000|2020-10-08 15:00:00|2419.98|2419.98|2420.3|2420.3|2421.33|2421.33|2419.98|2419.98|0
1602169500000|2020-10-08 15:05:00|2420.34|2420.34|2422.32|2422.32|2422.93|2422.93|2420.32|2420.32|0
1602169800000|2020-10-08 15:10:00|2422.19|2422.19|2422.6|2422.6|2423.57|2423.57|2422.19|2422.19|0
1602170100000|2020-10-08 15:15:00|2422.66|2422.66|2421.02|2421.02|2423.42|2423.42|2420.9|2420.9|0
1602170400000|2020-10-08 15:20:00|2421.04|2421.04|2420.38|2420.38|2421.09|2421.09|2418.96|2418.96|0
1602170700000|2020-10-08 15:25:00|2420.14|2420.14|2421.17|2421.17|2421.74|2421.74|2418.66|2418.66|0
1602227700000|2020-10-09 07:15:00|2418.31|2418.31|2419.42|2419.42|2419.42|2419.42|2415.72|2415.72|0
1602228000000|2020-10-09 07:20:00|2419.33|2419.33|2419.36|2419.36|2420.99|2420.99|2418.38|2418.38|0
1602228300000|2020-10-09 07:25:00|2419.66|2419.66|2419.32|2419.32|2420.86|2420.86|2419.32|2419.32|0
1602228600000|2020-10-09 07:30:00|2419.09|2419.09|2418.07|2418.07|2420.62|2420.62|2417.5|2417.5|0
1602228900000|2020-10-09 07:35:00|2418.11|2418.11|2416.74|2416.74|2418.4|2418.4|2416.66|2416.66|0
1602229200000|2020-10-09 07:40:00|2416.7|2416.7|2415.49|2415.49|2416.76|2416.76|2414.79|2414.79|0
1602229500000|2020-10-09 07:45:00|2415.47|2415.47|2413.01|2413.01|2415.9|2415.9|2412.63|2412.63|0
1602229800000|2020-10-09 07:50:00|2413.14|2413.14|2414.35|2414.35|2414.41|2414.41|2413.05|2413.05|0
1602230100000|2020-10-09 07:55:00|2414.46|2414.46|2413.84|2413.84|2415.62|2415.62|2413.3|2413.3|0
1602230400000|2020-10-09 08:00:00|2413.78|2413.78|2418.07|2418.07|2418.07|2418.07|2413.6|2413.6|0
1602230700000|2020-10-09 08:05:00|2417.93|2417.93|2418.82|2418.82|2420.34|2420.34|2417.93|2417.93|0
1602231000000|2020-10-09 08:10:00|2418.76|2418.76|2420.76|2420.76|2420.89|2420.89|2418.15|2418.15|0
1602231300000|2020-10-09 08:15:00|2420.89|2420.89|2423.19|2423.19|2423.19|2423.19|2420.58|2420.58|0
1602231600000|2020-10-09 08:20:00|2423.32|2423.32|2423.43|2423.43|2425.38|2425.38|2423.32|2423.32|0
1602231900000|2020-10-09 08:25:00|2423.39|2423.39|2422.88|2422.88|2423.72|2423.72|2422.68|2422.68|0
1602232200000|2020-10-09 08:30:00|2422.82|2422.82|2424.62|2424.62|2424.74|2424.74|2422.8|2422.8|0
1602232500000|2020-10-09 08:35:00|2424.83|2424.83|2423.28|2423.28|2425.1|2425.1|2423.18|2423.18|0
1602232800000|2020-10-09 08:40:00|2423.33|2423.33|2422.99|2422.99|2423.72|2423.72|2421.94|2421.94|0
1602233100000|2020-10-09 08:45:00|2422.94|2422.94|2425.04|2425.04|2425.31|2425.31|2422.7|2422.7|0
1602233400000|2020-10-09 08:50:00|2424.98|2424.98|2424.15|2424.15|2425.02|2425.02|2423.74|2423.74|0
1602233700000|2020-10-09 08:55:00|2424.21|2424.21|2424.33|2424.33|2425.7|2425.7|2424.14|2424.14|0
1602234000000|2020-10-09 09:00:00|2424.39|2424.39|2427.26|2427.26|2427.74|2427.74|2424.39|2424.39|0
1602234300000|2020-10-09 09:05:00|2427.16|2427.16|2427.88|2427.88|2428.44|2428.44|2426.99|2426.99|0
1602234600000|2020-10-09 09:10:00|2427.76|2427.76|2427.74|2427.74|2428.25|2428.25|2427.29|2427.29|0
1602234900000|2020-10-09 09:15:00|2427.86|2427.86|2428.76|2428.76|2428.76|2428.76|2427.2|2427.2|0
1602235200000|2020-10-09 09:20:00|2428.86|2428.86|2427.57|2427.57|2429.78|2429.78|2427.32|2427.32|0
1602235500000|2020-10-09 09:25:00|2427.66|2427.66|2426.07|2426.07|2427.66|2427.66|2426.07|2426.07|0
1602235800000|2020-10-09 09:30:00|2426.21|2426.21|2428.01|2428.01|2428.07|2428.07|2426.09|2426.09|0
1602236100000|2020-10-09 09:35:00|2428.13|2428.13|2427.88|2427.88|2428.59|2428.59|2427.63|2427.63|0
1602236400000|2020-10-09 09:40:00|2427.74|2427.74|2429.6|2429.6|2429.6|2429.6|2427.24|2427.24|0
1602236700000|2020-10-09 09:45:00|2429.49|2429.49|2429.85|2429.85|2430.62|2430.62|2429.4|2429.4|0
1602237000000|2020-10-09 09:50:00|2429.87|2429.87|2429.72|2429.72|2430.17|2430.17|2429.05|2429.05|0
1602237300000|2020-10-09 09:55:00|2429.85|2429.85|2428.86|2428.86|2429.85|2429.85|2427.89|2427.89|0
1602237600000|2020-10-09 10:00:00|2428.72|2428.72|2429.1|2429.1|2429.57|2429.57|2428.72|2428.72|0
1602237900000|2020-10-09 10:05:00|2429.06|2429.06|2430.33|2430.33|2431.41|2431.41|2428.82|2428.82|0
1602238200000|2020-10-09 10:10:00|2429.98|2429.98|2429.66|2429.66|2430.27|2430.27|2428.72|2428.72|0
1602238500000|2020-10-09 10:15:00|2429.62|2429.62|2429.3|2429.3|2429.8|2429.8|2428.88|2428.88|0
1602238800000|2020-10-09 10:20:00|2429.44|2429.44|2429.62|2429.62|2430.24|2430.24|2428.55|2428.55|0
1602239100000|2020-10-09 10:25:00|2429.76|2429.76|2428.48|2428.48|2429.79|2429.79|2428.48|2428.48|0
1602239400000|2020-10-09 10:30:00|2428.6|2428.6|2428.31|2428.31|2428.82|2428.82|2428.23|2428.23|0
1602239700000|2020-10-09 10:35:00|2428.19|2428.19|2427.62|2427.62|2428.41|2428.41|2427.62|2427.62|0
1602240000000|2020-10-09 10:40:00|2427.6|2427.6|2427.6|2427.6|2427.95|2427.95|2427.2|2427.2|0
1602240300000|2020-10-09 10:45:00|2427.56|2427.56|2427.6|2427.6|2427.61|2427.61|2427.25|2427.25|0
1602240600000|2020-10-09 10:50:00|2427.5|2427.5|2425.84|2425.84|2427.5|2427.5|2425.42|2425.42|0
1602240900000|2020-10-09 10:55:00|2425.25|2425.25|2426.06|2426.06|2426.19|2426.19|2424.93|2424.93|0
1602241200000|2020-10-09 11:00:00|2426.17|2426.17|2426.41|2426.41|2427.17|2427.17|2426.06|2426.06|0
1602241500000|2020-10-09 11:05:00|2426.35|2426.35|2427.92|2427.92|2427.93|2427.93|2426.35|2426.35|0
1602241800000|2020-10-09 11:10:00|2428.17|2428.17|2426.22|2426.22|2428.29|2428.29|2425.89|2425.89|0
1602242100000|2020-10-09 11:15:00|2426.2|2426.2|2424.31|2424.31|2426.2|2426.2|2424.26|2424.26|0
1602242400000|2020-10-09 11:20:00|2424.35|2424.35|2426.25|2426.25|2426.25|2426.25|2424.29|2424.29|0
1602242700000|2020-10-09 11:25:00|2426.35|2426.35|2425.52|2425.52|2426.76|2426.76|2425.38|2425.38|0
1602243000000|2020-10-09 11:30:00|2425.46|2425.46|2425.86|2425.86|2426.14|2426.14|2425.19|2425.19|0
1602243300000|2020-10-09 11:35:00|2425.9|2425.9|2426.24|2426.24|2426.47|2426.47|2425.49|2425.49|0
1602243600000|2020-10-09 11:40:00|2426.26|2426.26|2426.35|2426.35|2426.66|2426.66|2425.58|2425.58|0
1602243900000|2020-10-09 11:45:00|2426.41|2426.41|2426.54|2426.54|2427.56|2427.56|2426.25|2426.25|0
1602244200000|2020-10-09 11:50:00|2426.44|2426.44|2426.52|2426.52|2427.87|2427.87|2426.23|2426.23|0
1602244500000|2020-10-09 11:55:00|2426.5|2426.5|2425.97|2425.97|2427.95|2427.95|2424.75|2424.75|0
1602244800000|2020-10-09 12:00:00|2426.01|2426.01|2426.71|2426.71|2426.92|2426.92|2425.92|2425.92|0
1602245100000|2020-10-09 12:05:00|2426.83|2426.83|2426.95|2426.95|2427.14|2427.14|2426.22|2426.22|0
1602245400000|2020-10-09 12:10:00|2427.05|2427.05|2428.99|2428.99|2429.4|2429.4|2427.05|2427.05|0
1602245700000|2020-10-09 12:15:00|2429.05|2429.05|2428.82|2428.82|2429.22|2429.22|2428.59|2428.59|0
1602246000000|2020-10-09 12:20:00|2428.93|2428.93|2428.99|2428.99|2429.53|2429.53|2428.41|2428.41|0
1602246300000|2020-10-09 12:25:00|2428.97|2428.97|2428.99|2428.99|2429.47|2429.47|2428.06|2428.06|0
1602246600000|2020-10-09 12:30:00|2429.12|2429.12|2427.71|2427.71|2429.28|2429.28|2427.71|2427.71|0
1602246900000|2020-10-09 12:35:00|2427.82|2427.82|2425.79|2425.79|2427.92|2427.92|2424.63|2424.63|0
1602247200000|2020-10-09 12:40:00|2425.72|2425.72|2427.86|2427.86|2427.86|2427.86|2425.72|2425.72|0
1602247500000|2020-10-09 12:45:00|2427.96|2427.96|2430.53|2430.53|2430.61|2430.61|2427.77|2427.77|0
1602247800000|2020-10-09 12:50:00|2430.47|2430.47|2430.83|2430.83|2431.01|2431.01|2429.92|2429.92|0
1602248100000|2020-10-09 12:55:00|2430.73|2430.73|2430.61|2430.61|2431.04|2431.04|2430.01|2430.01|0
1602248400000|2020-10-09 13:00:00|2430.82|2430.82|2430.35|2430.35|2431.7|2431.7|2429.73|2429.73|0
1602248700000|2020-10-09 13:05:00|2430.43|2430.43|2429.97|2429.97|2430.48|2430.48|2429.24|2429.24|0
1602249000000|2020-10-09 13:10:00|2430.15|2430.15|2430.25|2430.25|2431.33|2431.33|2429.97|2429.97|0
1602249300000|2020-10-09 13:15:00|2430.28|2430.28|2430.38|2430.38|2431.07|2431.07|2430.03|2430.03|0
1602249600000|2020-10-09 13:20:00|2430.42|2430.42|2431.27|2431.27|2432.15|2432.15|2430.37|2430.37|0
1602249900000|2020-10-09 13:25:00|2431.4|2431.4|2431.07|2431.07|2431.72|2431.72|2430.63|2430.63|0
1602250200000|2020-10-09 13:30:00|2431|2431|2438.37|2438.37|2438.37|2438.37|2430.3|2430.3|0
1602250500000|2020-10-09 13:35:00|2438.42|2438.42|2438.67|2438.67|2439.73|2439.73|2437.87|2437.87|0
1602250800000|2020-10-09 13:40:00|2438.89|2438.89|2439.66|2439.66|2440.75|2440.75|2438.62|2438.62|0
1602251100000|2020-10-09 13:45:00|2439.76|2439.76|2443.79|2443.79|2443.79|2443.79|2439.76|2439.76|0
1602251400000|2020-10-09 13:50:00|2443.83|2443.83|2442.02|2442.02|2444.47|2444.47|2441.36|2441.36|0
1602251700000|2020-10-09 13:55:00|2441.88|2441.88|2442.95|2442.95|2442.95|2442.95|2441.72|2441.72|0
1602252000000|2020-10-09 14:00:00|2443|2443|2444.64|2444.64|2445.1|2445.1|2441.9|2441.9|0
1602252300000|2020-10-09 14:05:00|2444.59|2444.59|2442.12|2442.12|2444.64|2444.64|2441.69|2441.69|0
1602252600000|2020-10-09 14:10:00|2442.16|2442.16|2439.86|2439.86|2442.26|2442.26|2439.78|2439.78|0
1602252900000|2020-10-09 14:15:00|2439.9|2439.9|2441.23|2441.23|2441.45|2441.45|2439.9|2439.9|0
1602253200000|2020-10-09 14:20:00|2441.16|2441.16|2441.7|2441.7|2441.93|2441.93|2440.4|2440.4|0
1602253500000|2020-10-09 14:25:00|2441.65|2441.65|2442.13|2442.13|2442.13|2442.13|2440.49|2440.49|0
1602253800000|2020-10-09 14:30:00|2442.17|2442.17|2439.58|2439.58|2442.37|2442.37|2439.45|2439.45|0
1602254100000|2020-10-09 14:35:00|2439.62|2439.62|2440.72|2440.72|2442.42|2442.42|2439.62|2439.62|0
1602254400000|2020-10-09 14:40:00|2440.68|2440.68|2442.15|2442.15|2442.25|2442.25|2440.25|2440.25|0
1602254700000|2020-10-09 14:45:00|2442.05|2442.05|2441.01|2441.01|2442.05|2442.05|2440.31|2440.31|0
1602255000000|2020-10-09 14:50:00|2440.92|2440.92|2437.97|2437.97|2440.92|2440.92|2437.97|2437.97|0
1602255300000|2020-10-09 14:55:00|2437.87|2437.87|2438.06|2438.06|2438.37|2438.37|2437.53|2437.53|0
1602255600000|2020-10-09 15:00:00|2438.1|2438.1|2439.44|2439.44|2439.46|2439.46|2437.85|2437.85|0
1602255900000|2020-10-09 15:05:00|2439.48|2439.48|2440.28|2440.28|2440.39|2440.39|2439.26|2439.26|0
1602256200000|2020-10-09 15:10:00|2440.24|2440.24|2440.95|2440.95|2441.29|2441.29|2440.19|2440.19|0
1602256500000|2020-10-09 15:15:00|2440.99|2440.99|2439.83|2439.83|2440.99|2440.99|2439|2439|0
1602256800000|2020-10-09 15:20:00|2439.95|2439.95|2437.62|2437.62|2440.12|2440.12|2437.62|2437.62|0
1602257100000|2020-10-09 15:25:00|2437.53|2437.53|2437.34|2437.34|2438.51|2438.51|2436.83|2436.83|0
1602486900000|2020-10-12 07:15:00|2433.42|2433.42|2435.22|2435.22|2435.22|2435.22|2433.01|2433.01|0
1602487200000|2020-10-12 07:20:00|2435.44|2435.44|2439|2439|2439.12|2439.12|2435.44|2435.44|0
1602487500000|2020-10-12 07:25:00|2438.98|2438.98|2439.74|2439.74|2441.85|2441.85|2438.57|2438.57|0
1602487800000|2020-10-12 07:30:00|2440.18|2440.18|2440.99|2440.99|2441.81|2441.81|2440.13|2440.13|0
1602488100000|2020-10-12 07:35:00|2440.85|2440.85|2438.18|2438.18|2440.85|2440.85|2437.73|2437.73|0
1602488400000|2020-10-12 07:40:00|2438.3|2438.3|2436.04|2436.04|2438.3|2438.3|2435.36|2435.36|0
1602488700000|2020-10-12 07:45:00|2436.26|2436.26|2438.28|2438.28|2438.87|2438.87|2436.26|2436.26|0
1602489000000|2020-10-12 07:50:00|2438.32|2438.32|2437.51|2437.51|2439.47|2439.47|2437.29|2437.29|0
1602489300000|2020-10-12 07:55:00|2437.64|2437.64|2438.62|2438.62|2438.77|2438.77|2434.27|2434.27|0
1602489600000|2020-10-12 08:00:00|2438.76|2438.76|2441.99|2441.99|2441.99|2441.99|2438.76|2438.76|0
1602489900000|2020-10-12 08:05:00|2441.75|2441.75|2438.76|2438.76|2441.75|2441.75|2438.76|2438.76|0
1602490200000|2020-10-12 08:10:00|2438.64|2438.64|2437.57|2437.57|2438.68|2438.68|2437.03|2437.03|0
1602490500000|2020-10-12 08:15:00|2437.21|2437.21|2435.97|2435.97|2437.62|2437.62|2435.89|2435.89|0
1602490800000|2020-10-12 08:20:00|2435.92|2435.92|2440.24|2440.24|2440.28|2440.28|2435.44|2435.44|0
1602491100000|2020-10-12 08:25:00|2440.51|2440.51|2442.3|2442.3|2445.45|2445.45|2440.51|2440.51|0
1602491400000|2020-10-12 08:30:00|2442.13|2442.13|2441.54|2441.54|2442.33|2442.33|2440.89|2440.89|0
1602491700000|2020-10-12 08:35:00|2441.31|2441.31|2440.07|2440.07|2441.31|2441.31|2438.93|2438.93|0
1602492000000|2020-10-12 08:40:00|2439.95|2439.95|2440.8|2440.8|2441.46|2441.46|2439.85|2439.85|0
1602492300000|2020-10-12 08:45:00|2440.57|2440.57|2438.74|2438.74|2440.88|2440.88|2438.62|2438.62|0
1602492600000|2020-10-12 08:50:00|2438.59|2438.59|2437.7|2437.7|2438.59|2438.59|2437.08|2437.08|0
1602492900000|2020-10-12 08:55:00|2437.61|2437.61|2434.01|2434.01|2437.61|2437.61|2433.96|2433.96|0
1602493200000|2020-10-12 09:00:00|2433.97|2433.97|2433.44|2433.44|2433.97|2433.97|2432.61|2432.61|0
1602493500000|2020-10-12 09:05:00|2433.37|2433.37|2431.05|2431.05|2433.37|2433.37|2430.59|2430.59|0
1602493800000|2020-10-12 09:10:00|2430.92|2430.92|2430.39|2430.39|2431.55|2431.55|2429.93|2429.93|0
1602494100000|2020-10-12 09:15:00|2430.77|2430.77|2432.95|2432.95|2433.01|2433.01|2430.75|2430.75|0
1602494400000|2020-10-12 09:20:00|2432.9|2432.9|2429.9|2429.9|2432.92|2432.92|2429.89|2429.89|0
1602494700000|2020-10-12 09:25:00|2430.02|2430.02|2429.71|2429.71|2430.13|2430.13|2428.86|2428.86|0
1602495000000|2020-10-12 09:30:00|2429.57|2429.57|2429.02|2429.02|2429.9|2429.9|2428.29|2428.29|0
1602495300000|2020-10-12 09:35:00|2429.23|2429.23|2430.46|2430.46|2430.97|2430.97|2429.23|2429.23|0
1602495600000|2020-10-12 09:40:00|2430.36|2430.36|2429.58|2429.58|2430.36|2430.36|2429.49|2429.49|0
1602495900000|2020-10-12 09:45:00|2429.64|2429.64|2428.7|2428.7|2429.85|2429.85|2428.67|2428.67|0
1602496200000|2020-10-12 09:50:00|2428.81|2428.81|2429.63|2429.63|2429.63|2429.63|2428.71|2428.71|0
1602496500000|2020-10-12 09:55:00|2429.53|2429.53|2430.36|2430.36|2431.38|2431.38|2429.4|2429.4|0
1602496800000|2020-10-12 10:00:00|2430.32|2430.32|2432.82|2432.82|2432.96|2432.96|2430.28|2430.28|0
1602497100000|2020-10-12 10:05:00|2433.14|2433.14|2431.04|2431.04|2433.14|2433.14|2430.8|2430.8|0
1602497400000|2020-10-12 10:10:00|2431.09|2431.09|2430.25|2430.25|2431.42|2431.42|2430.19|2430.19|0
1602497700000|2020-10-12 10:15:00|2430.29|2430.29|2429.27|2429.27|2430.29|2430.29|2429.27|2429.27|0
1602498000000|2020-10-12 10:20:00|2429.23|2429.23|2428.07|2428.07|2429.48|2429.48|2427.16|2427.16|0
1602498300000|2020-10-12 10:25:00|2427.96|2427.96|2428.31|2428.31|2429.37|2429.37|2427.96|2427.96|0
1602498600000|2020-10-12 10:30:00|2428.18|2428.18|2428.67|2428.67|2429.25|2429.25|2427.53|2427.53|0
1602498900000|2020-10-12 10:35:00|2428.54|2428.54|2429.62|2429.62|2430.17|2430.17|2428.41|2428.41|0
1602499200000|2020-10-12 10:40:00|2429.79|2429.79|2430.87|2430.87|2430.87|2430.87|2429.79|2429.79|0
1602499500000|2020-10-12 10:45:00|2430.73|2430.73|2431.57|2431.57|2432.01|2432.01|2430.6|2430.6|0
1602499800000|2020-10-12 10:50:00|2431.63|2431.63|2433.06|2433.06|2433.35|2433.35|2431.4|2431.4|0
1602500100000|2020-10-12 10:55:00|2433.02|2433.02|2432.5|2432.5|2433.33|2433.33|2432.02|2432.02|0
1602500400000|2020-10-12 11:00:00|2432.4|2432.4|2430|2430|2432.53|2432.53|2430|2430|0
1602500700000|2020-10-12 11:05:00|2430.21|2430.21|2429.08|2429.08|2430.27|2430.27|2428.95|2428.95|0
1602501000000|2020-10-12 11:10:00|2429.19|2429.19|2428.8|2428.8|2429.29|2429.29|2428.25|2428.25|0
1602501300000|2020-10-12 11:15:00|2428.68|2428.68|2427.83|2427.83|2428.68|2428.68|2426.95|2426.95|0
1602501600000|2020-10-12 11:20:00|2427.78|2427.78|2427.19|2427.19|2427.78|2427.78|2427|2427|0
1602501900000|2020-10-12 11:25:00|2427.14|2427.14|2427.43|2427.43|2427.7|2427.7|2426.63|2426.63|0
1602502200000|2020-10-12 11:30:00|2427.39|2427.39|2427.69|2427.69|2427.69|2427.69|2426.71|2426.71|0
1602502500000|2020-10-12 11:35:00|2427.71|2427.71|2428.89|2428.89|2429.42|2429.42|2427.71|2427.71|0
1602502800000|2020-10-12 11:40:00|2428.94|2428.94|2430.21|2430.21|2431.21|2431.21|2428.94|2428.94|0
1602503100000|2020-10-12 11:45:00|2430.26|2430.26|2430.26|2430.26|2431.23|2431.23|2430.19|2430.19|0
1602503400000|2020-10-12 11:50:00|2430.36|2430.36|2429.74|2429.74|2430.43|2430.43|2429.22|2429.22|0
1602503700000|2020-10-12 11:55:00|2429.59|2429.59|2429.58|2429.58|2429.74|2429.74|2428.77|2428.77|0
1602504000000|2020-10-12 12:00:00|2429.48|2429.48|2427.89|2427.89|2429.48|2429.48|2427.6|2427.6|0
1602504300000|2020-10-12 12:05:00|2427.95|2427.95|2427.65|2427.65|2428.66|2428.66|2427.2|2427.2|0
1602504600000|2020-10-12 12:10:00|2427.59|2427.59|2428.68|2428.68|2428.97|2428.97|2427.55|2427.55|0
1602504900000|2020-10-12 12:15:00|2428.7|2428.7|2429.3|2429.3|2429.35|2429.35|2428.34|2428.34|0
1602505200000|2020-10-12 12:20:00|2429.17|2429.17|2429.9|2429.9|2430.72|2430.72|2429.03|2429.03|0
1602505500000|2020-10-12 12:25:00|2429.68|2429.68|2427.65|2427.65|2429.68|2429.68|2427.55|2427.55|0
1602505800000|2020-10-12 12:30:00|2427.67|2427.67|2426.33|2426.33|2427.77|2427.77|2425.88|2425.88|0
1602506100000|2020-10-12 12:35:00|2426.23|2426.23|2424.49|2424.49|2426.23|2426.23|2423.33|2423.33|0
1602506400000|2020-10-12 12:40:00|2424.6|2424.6|2424.1|2424.1|2425.17|2425.17|2423.55|2423.55|0
1602506700000|2020-10-12 12:45:00|2424.06|2424.06|2422.59|2422.59|2424.06|2424.06|2422.59|2422.59|0
1602507000000|2020-10-12 12:50:00|2422.66|2422.66|2421.47|2421.47|2422.85|2422.85|2421.35|2421.35|0
1602507300000|2020-10-12 12:55:00|2421.33|2421.33|2422.28|2422.28|2422.28|2422.28|2420.58|2420.58|0
1602507600000|2020-10-12 13:00:00|2421.97|2421.97|2419.97|2419.97|2422.39|2422.39|2419.97|2419.97|0
1602507900000|2020-10-12 13:05:00|2419.93|2419.93|2418.6|2418.6|2419.93|2419.93|2418.51|2418.51|0
1602508200000|2020-10-12 13:10:00|2418.65|2418.65|2419.29|2419.29|2419.38|2419.38|2418.06|2418.06|0
1602508500000|2020-10-12 13:15:00|2419.1|2419.1|2420.99|2420.99|2421.16|2421.16|2418.27|2418.27|0
1602508800000|2020-10-12 13:20:00|2420.93|2420.93|2420.09|2420.09|2421.42|2421.42|2420.09|2420.09|0
1602509100000|2020-10-12 13:25:00|2420.13|2420.13|2418.43|2418.43|2420.19|2420.19|2418.33|2418.33|0
1602509400000|2020-10-12 13:30:00|2418.69|2418.69|2419.31|2419.31|2419.56|2419.56|2416.92|2416.92|0
1602509700000|2020-10-12 13:35:00|2419.18|2419.18|2422.95|2422.95|2423.11|2423.11|2419.18|2419.18|0
1602510000000|2020-10-12 13:40:00|2422.76|2422.76|2421.69|2421.69|2423.92|2423.92|2421.69|2421.69|0
1602510300000|2020-10-12 13:45:00|2421.81|2421.81|2423.02|2423.02|2423.02|2423.02|2421.35|2421.35|0
1602510600000|2020-10-12 13:50:00|2423.06|2423.06|2422.88|2422.88|2423.77|2423.77|2422.84|2422.84|0
1602510900000|2020-10-12 13:55:00|2423.12|2423.12|2427.02|2427.02|2427.04|2427.04|2422.89|2422.89|0
1602511200000|2020-10-12 14:00:00|2426.92|2426.92|2427.28|2427.28|2427.47|2427.47|2426.53|2426.53|0
1602511500000|2020-10-12 14:05:00|2427.22|2427.22|2425.52|2425.52|2427.29|2427.29|2425.29|2425.29|0
1602511800000|2020-10-12 14:10:00|2425.73|2425.73|2428.3|2428.3|2428.3|2428.3|2425.35|2425.35|0
1602512100000|2020-10-12 14:15:00|2428.2|2428.2|2429.84|2429.84|2429.84|2429.84|2427.96|2427.96|0
1602512400000|2020-10-12 14:20:00|2429.88|2429.88|2430.44|2430.44|2431.06|2431.06|2429.5|2429.5|0
1602512700000|2020-10-12 14:25:00|2430.57|2430.57|2430.03|2430.03|2432.03|2432.03|2430.03|2430.03|0
1602513000000|2020-10-12 14:30:00|2429.91|2429.91|2429.78|2429.78|2430.61|2430.61|2429.14|2429.14|0
1602513300000|2020-10-12 14:35:00|2429.74|2429.74|2430.76|2430.76|2431.47|2431.47|2429.69|2429.69|0
1602513600000|2020-10-12 14:40:00|2430.65|2430.65|2431.99|2431.99|2432.32|2432.32|2429.88|2429.88|0
1602513900000|2020-10-12 14:45:00|2432.06|2432.06|2432.7|2432.7|2433.91|2433.91|2432.06|2432.06|0
1602514200000|2020-10-12 14:50:00|2432.8|2432.8|2432.16|2432.16|2433.19|2433.19|2431.58|2431.58|0
1602514500000|2020-10-12 14:55:00|2432.11|2432.11|2432.79|2432.79|2433.45|2433.45|2432.11|2432.11|0
1602514800000|2020-10-12 15:00:00|2432.65|2432.65|2431.46|2431.46|2433.4|2433.4|2431.46|2431.46|0
1602515100000|2020-10-12 15:05:00|2431.51|2431.51|2431.94|2431.94|2433.08|2433.08|2431.47|2431.47|0
1602515400000|2020-10-12 15:10:00|2432.08|2432.08|2431.42|2431.42|2432.67|2432.67|2431.37|2431.37|0
1602515700000|2020-10-12 15:15:00|2431.4|2431.4|2429.71|2429.71|2431.71|2431.71|2429.66|2429.66|0
1602516000000|2020-10-12 15:20:00|2429.84|2429.84|2429.74|2429.74|2430.63|2430.63|2429.26|2429.26|0
1602516300000|2020-10-12 15:25:00|2429.88|2429.88|2429.12|2429.12|2430.57|2430.57|2428.99|2428.99|0
1602573300000|2020-10-13 07:15:00|2422.37|2422.37|2421.84|2421.84|2423.38|2423.38|2420.83|2420.83|0
1602573600000|2020-10-13 07:20:00|2421.74|2421.74|2420.62|2420.62|2421.74|2421.74|2418.26|2418.26|0
1602573900000|2020-10-13 07:25:00|2420.54|2420.54|2421.42|2421.42|2421.42|2421.42|2416.87|2416.87|0
1602574200000|2020-10-13 07:30:00|2421.52|2421.52|2420.13|2420.13|2421.54|2421.54|2418.99|2418.99|0
1602574500000|2020-10-13 07:35:00|2420.01|2420.01|2420.6|2420.6|2420.7|2420.7|2418.57|2418.57|0
1602574800000|2020-10-13 07:40:00|2420.49|2420.49|2420.01|2420.01|2420.49|2420.49|2418.24|2418.24|0
1602575100000|2020-10-13 07:45:00|2419.87|2419.87|2418.24|2418.24|2420.08|2420.08|2418.14|2418.14|0
1602575400000|2020-10-13 07:50:00|2417.68|2417.68|2418.8|2418.8|2419.09|2419.09|2417.31|2417.31|0
1602575700000|2020-10-13 07:55:00|2419.01|2419.01|2422.07|2422.07|2422.31|2422.31|2418.72|2418.72|0
1602576000000|2020-10-13 08:00:00|2422.32|2422.32|2426.8|2426.8|2427.77|2427.77|2422.32|2422.32|0
1602576300000|2020-10-13 08:05:00|2426.91|2426.91|2428.95|2428.95|2429.32|2429.32|2425.14|2425.14|0
1602576600000|2020-10-13 08:10:00|2429.05|2429.05|2426.25|2426.25|2429.84|2429.84|2426.25|2426.25|0
1602576900000|2020-10-13 08:15:00|2426.11|2426.11|2425.42|2425.42|2427.21|2427.21|2425.29|2425.29|0
1602577200000|2020-10-13 08:20:00|2425.29|2425.29|2427.52|2427.52|2427.56|2427.56|2424.63|2424.63|0
1602577500000|2020-10-13 08:25:00|2427.28|2427.28|2426.68|2426.68|2427.8|2427.8|2426.03|2426.03|0
1602577800000|2020-10-13 08:30:00|2426.73|2426.73|2427.5|2427.5|2428.38|2428.38|2426.34|2426.34|0
1602578100000|2020-10-13 08:35:00|2427.44|2427.44|2426.45|2426.45|2427.97|2427.97|2426.29|2426.29|0
1602578400000|2020-10-13 08:40:00|2426.28|2426.28|2426.79|2426.79|2427.04|2427.04|2426.25|2426.25|0
1602578700000|2020-10-13 08:45:00|2426.91|2426.91|2425.35|2425.35|2427.71|2427.71|2425.3|2425.3|0
1602579000000|2020-10-13 08:50:00|2425.41|2425.41|2424.94|2424.94|2426.18|2426.18|2424.94|2424.94|0
1602579300000|2020-10-13 08:55:00|2424.88|2424.88|2424.28|2424.28|2424.88|2424.88|2423.12|2423.12|0
1602579600000|2020-10-13 09:00:00|2424.32|2424.32|2422.63|2422.63|2424.32|2424.32|2422.36|2422.36|0
1602579900000|2020-10-13 09:05:00|2422.57|2422.57|2419.58|2419.58|2422.9|2422.9|2419.58|2419.58|0
1602580200000|2020-10-13 09:10:00|2419.47|2419.47|2421.52|2421.52|2421.77|2421.77|2419.3|2419.3|0
1602580500000|2020-10-13 09:15:00|2421.48|2421.48|2421.68|2421.68|2421.68|2421.68|2420.35|2420.35|0
1602580800000|2020-10-13 09:20:00|2421.76|2421.76|2420.66|2420.66|2421.76|2421.76|2420.66|2420.66|0
1602581100000|2020-10-13 09:25:00|2420.77|2420.77|2422.05|2422.05|2422.29|2422.29|2420.53|2420.53|0
1602581400000|2020-10-13 09:30:00|2422.41|2422.41|2422.59|2422.59|2423.68|2423.68|2422.41|2422.41|0
1602581700000|2020-10-13 09:35:00|2422.53|2422.53|2423.6|2423.6|2424.1|2424.1|2421.84|2421.84|0
1602582000000|2020-10-13 09:40:00|2423.73|2423.73|2424.43|2424.43|2424.47|2424.47|2423.58|2423.58|0
1602582300000|2020-10-13 09:45:00|2424.35|2424.35|2426.5|2426.5|2426.67|2426.67|2424.35|2424.35|0
1602582600000|2020-10-13 09:50:00|2426.6|2426.6|2427.02|2427.02|2427.02|2427.02|2425.71|2425.71|0
1602582900000|2020-10-13 09:55:00|2426.98|2426.98|2427.49|2427.49|2428.1|2428.1|2426.84|2426.84|0
1602583200000|2020-10-13 10:00:00|2427.43|2427.43|2428.82|2428.82|2429.88|2429.88|2427.34|2427.34|0
1602583500000|2020-10-13 10:05:00|2428.86|2428.86|2426.79|2426.79|2429.17|2429.17|2426.51|2426.51|0
1602583800000|2020-10-13 10:10:00|2426.91|2426.91|2428.21|2428.21|2428.45|2428.45|2426.74|2426.74|0
1602584100000|2020-10-13 10:15:00|2428.26|2428.26|2428.66|2428.66|2429.16|2429.16|2427.7|2427.7|0
1602584400000|2020-10-13 10:20:00|2428.72|2428.72|2427.77|2427.77|2428.78|2428.78|2426.6|2426.6|0
1602584700000|2020-10-13 10:25:00|2427.18|2427.18|2428.37|2428.37|2429.48|2429.48|2426.82|2426.82|0
1602585000000|2020-10-13 10:30:00|2428.27|2428.27|2427.53|2427.53|2428.27|2428.27|2427.21|2427.21|0
1602585300000|2020-10-13 10:35:00|2427.39|2427.39|2426.8|2426.8|2428.04|2428.04|2426.8|2426.8|0
1602585600000|2020-10-13 10:40:00|2426.84|2426.84|2425.02|2425.02|2426.88|2426.88|2425.02|2425.02|0
1602585900000|2020-10-13 10:45:00|2424.76|2424.76|2423.85|2423.85|2425.17|2425.17|2423.67|2423.67|0
1602586200000|2020-10-13 10:50:00|2423.97|2423.97|2423.34|2423.34|2425.68|2425.68|2423.29|2423.29|0
1602586500000|2020-10-13 10:55:00|2423.38|2423.38|2422.19|2422.19|2423.48|2423.48|2422.15|2422.15|0
1602586800000|2020-10-13 11:00:00|2422.15|2422.15|2420.87|2420.87|2422.15|2422.15|2420.44|2420.44|0
1602587100000|2020-10-13 11:05:00|2421.11|2421.11|2422.01|2422.01|2422.12|2422.12|2420.29|2420.29|0
1602587400000|2020-10-13 11:10:00|2422.08|2422.08|2424.44|2424.44|2424.65|2424.65|2422.08|2422.08|0
1602587700000|2020-10-13 11:15:00|2424.21|2424.21|2424.98|2424.98|2424.98|2424.98|2424.12|2424.12|0
1602588000000|2020-10-13 11:20:00|2424.94|2424.94|2425.76|2425.76|2426.4|2426.4|2424.94|2424.94|0
1602588300000|2020-10-13 11:25:00|2425.71|2425.71|2427.78|2427.78|2427.81|2427.81|2425.37|2425.37|0
1602588600000|2020-10-13 11:30:00|2427.97|2427.97|2428.55|2428.55|2429.99|2429.99|2427.97|2427.97|0
1602588900000|2020-10-13 11:35:00|2428.61|2428.61|2427.48|2427.48|2428.87|2428.87|2426.97|2426.97|0
1602589200000|2020-10-13 11:40:00|2427.44|2427.44|2425.25|2425.25|2427.57|2427.57|2424.75|2424.75|0
1602589500000|2020-10-13 11:45:00|2425.35|2425.35|2425.37|2425.37|2426.52|2426.52|2424.95|2424.95|0
1602589800000|2020-10-13 11:50:00|2425.32|2425.32|2424.97|2424.97|2425.93|2425.93|2424.9|2424.9|0
1602590100000|2020-10-13 11:55:00|2424.9|2424.9|2424.34|2424.34|2425.16|2425.16|2424.23|2424.23|0
1602590400000|2020-10-13 12:00:00|2424.24|2424.24|2423.68|2423.68|2424.45|2424.45|2423.58|2423.58|0
1602590700000|2020-10-13 12:05:00|2423.74|2423.74|2424.76|2424.76|2424.83|2424.83|2423.68|2423.68|0
1602591000000|2020-10-13 12:10:00|2424.87|2424.87|2424.46|2424.46|2425.22|2425.22|2424.03|2424.03|0
1602591300000|2020-10-13 12:15:00|2424.52|2424.52|2424.53|2424.53|2425.49|2425.49|2424.52|2424.52|0
1602591600000|2020-10-13 12:20:00|2424.39|2424.39|2422.35|2422.35|2424.39|2424.39|2422.35|2422.35|0
1602591900000|2020-10-13 12:25:00|2422.31|2422.31|2419.46|2419.46|2422.31|2422.31|2417.89|2417.89|0
1602592200000|2020-10-13 12:30:00|2419.59|2419.59|2418.88|2418.88|2420.87|2420.87|2418.88|2418.88|0
1602592500000|2020-10-13 12:35:00|2418.79|2418.79|2416.4|2416.4|2419.01|2419.01|2416.4|2416.4|0
1602592800000|2020-10-13 12:40:00|2416.23|2416.23|2414.82|2414.82|2416.83|2416.83|2414.68|2414.68|0
1602593100000|2020-10-13 12:45:00|2414.7|2414.7|2414.95|2414.95|2415.87|2415.87|2414.37|2414.37|0
1602593400000|2020-10-13 12:50:00|2415.01|2415.01|2413.67|2413.67|2415.01|2415.01|2413.2|2413.2|0
1602593700000|2020-10-13 12:55:00|2413.59|2413.59|2415.03|2415.03|2415.03|2415.03|2413.03|2413.03|0
1602594000000|2020-10-13 13:00:00|2414.93|2414.93|2412.11|2412.11|2415.13|2415.13|2412.11|2412.11|0
1602594300000|2020-10-13 13:05:00|2412.07|2412.07|2412.57|2412.57|2413.63|2413.63|2410.88|2410.88|0
1602594600000|2020-10-13 13:10:00|2412.52|2412.52|2412.04|2412.04|2412.52|2412.52|2411.16|2411.16|0
1602594900000|2020-10-13 13:15:00|2412.08|2412.08|2412|2412|2412.08|2412.08|2411.17|2411.17|0
1602595200000|2020-10-13 13:20:00|2412.11|2412.11|2414.82|2414.82|2414.82|2414.82|2410.86|2410.86|0
1602595500000|2020-10-13 13:25:00|2414.76|2414.76|2416.2|2416.2|2417.69|2417.69|2414.65|2414.65|0
1602595800000|2020-10-13 13:30:00|2416.09|2416.09|2412.79|2412.79|2416.45|2416.45|2412.13|2412.13|0
1602596100000|2020-10-13 13:35:00|2412.92|2412.92|2408.56|2408.56|2414.02|2414.02|2408.51|2408.51|0
1602596400000|2020-10-13 13:40:00|2408.45|2408.45|2408.64|2408.64|2409.46|2409.46|2407.56|2407.56|0
1602596700000|2020-10-13 13:45:00|2408.59|2408.59|2408.71|2408.71|2408.79|2408.79|2406.12|2406.12|0
1602597000000|2020-10-13 13:50:00|2408.5|2408.5|2407.6|2407.6|2409.17|2409.17|2407.12|2407.12|0
1602597300000|2020-10-13 13:55:00|2407.58|2407.58|2408.23|2408.23|2409.06|2409.06|2406.5|2406.5|0
1602597600000|2020-10-13 14:00:00|2408.35|2408.35|2408.06|2408.06|2409.93|2409.93|2407.76|2407.76|0
1602597900000|2020-10-13 14:05:00|2408.02|2408.02|2406.24|2406.24|2408.06|2408.06|2405.46|2405.46|0
1602598200000|2020-10-13 14:10:00|2406.15|2406.15|2405.79|2405.79|2406.94|2406.94|2403.94|2403.94|0
1602598500000|2020-10-13 14:15:00|2405.83|2405.83|2408.89|2408.89|2408.89|2408.89|2405.83|2405.83|0
1602598800000|2020-10-13 14:20:00|2408.99|2408.99|2410.29|2410.29|2410.62|2410.62|2408.99|2408.99|0
1602599100000|2020-10-13 14:25:00|2410.33|2410.33|2408.31|2408.31|2410.33|2410.33|2407.48|2407.48|0
1602599400000|2020-10-13 14:30:00|2408.26|2408.26|2406.74|2406.74|2408.36|2408.36|2406.03|2406.03|0
1602599700000|2020-10-13 14:35:00|2406.66|2406.66|2408.71|2408.71|2408.85|2408.85|2406.66|2406.66|0
1602600000000|2020-10-13 14:40:00|2408.76|2408.76|2407.57|2407.57|2409.75|2409.75|2407.47|2407.47|0
1602600300000|2020-10-13 14:45:00|2407.68|2407.68|2408.78|2408.78|2409.77|2409.77|2406.85|2406.85|0
1602600600000|2020-10-13 14:50:00|2409.02|2409.02|2409.94|2409.94|2410.13|2410.13|2408.07|2408.07|0
1602600900000|2020-10-13 14:55:00|2409.73|2409.73|2410.14|2410.14|2410.43|2410.43|2409.38|2409.38|0
1602601200000|2020-10-13 15:00:00|2410.18|2410.18|2407.97|2407.97|2410.39|2410.39|2407.81|2407.81|0
1602601500000|2020-10-13 15:05:00|2407.91|2407.91|2410.14|2410.14|2410.14|2410.14|2407.67|2407.67|0
1602601800000|2020-10-13 15:10:00|2410.01|2410.01|2411.66|2411.66|2411.94|2411.94|2409.38|2409.38|0
1602602100000|2020-10-13 15:15:00|2411.7|2411.7|2410.94|2410.94|2412.17|2412.17|2410.71|2410.71|0
1602602400000|2020-10-13 15:20:00|2411.07|2411.07|2413.12|2413.12|2413.12|2413.12|2411.07|2411.07|0
1602602700000|2020-10-13 15:25:00|2413.16|2413.16|2412.58|2412.58|2414.78|2414.78|2412.35|2412.35|0
1602659700000|2020-10-14 07:15:00|2452|2452|2450.75|2450.75|2453.07|2453.07|2449.89|2449.89|0
1602660000000|2020-10-14 07:20:00|2450.41|2450.41|2451.79|2451.79|2452.05|2452.05|2447.23|2447.23|0
1602660300000|2020-10-14 07:25:00|2452.43|2452.43|2457.66|2457.66|2458.98|2458.98|2451.81|2451.81|0
1602660600000|2020-10-14 07:30:00|2457.53|2457.53|2461.06|2461.06|2461.06|2461.06|2456.8|2456.8|0
1602660900000|2020-10-14 07:35:00|2461.27|2461.27|2465.67|2465.67|2468.51|2468.51|2461.02|2461.02|0
1602661200000|2020-10-14 07:40:00|2465.79|2465.79|2464.28|2464.28|2467.28|2467.28|2463.52|2463.52|0
1602661500000|2020-10-14 07:45:00|2464.15|2464.15|2464.4|2464.4|2465.96|2465.96|2462.14|2462.14|0
1602661800000|2020-10-14 07:50:00|2464.31|2464.31|2466.08|2466.08|2468.33|2468.33|2464.31|2464.31|0
1602662100000|2020-10-14 07:55:00|2466.34|2466.34|2467.89|2467.89|2468.91|2468.91|2464.94|2464.94|0
1602662400000|2020-10-14 08:00:00|2467.8|2467.8|2471.58|2471.58|2473.35|2473.35|2466.52|2466.52|0
1602662700000|2020-10-14 08:05:00|2471.7|2471.7|2473|2473|2473.59|2473.59|2470.53|2470.53|0
1602663000000|2020-10-14 08:10:00|2473.1|2473.1|2473.72|2473.72|2476.61|2476.61|2473.1|2473.1|0
1602663300000|2020-10-14 08:15:00|2473.81|2473.81|2468.16|2468.16|2474.26|2474.26|2468.04|2468.04|0
1602663600000|2020-10-14 08:20:00|2468.07|2468.07|2469.43|2469.43|2470.38|2470.38|2467.22|2467.22|0
1602663900000|2020-10-14 08:25:00|2469.68|2469.68|2470.16|2470.16|2470.37|2470.37|2468.3|2468.3|0
1602664200000|2020-10-14 08:30:00|2469.95|2469.95|2465.53|2465.53|2470.25|2470.25|2465.53|2465.53|0
1602664500000|2020-10-14 08:35:00|2465.67|2465.67|2469.04|2469.04|2469.46|2469.46|2465.65|2465.65|0
1602664800000|2020-10-14 08:40:00|2468.81|2468.81|2469.51|2469.51|2470.63|2470.63|2468.67|2468.67|0
1602665100000|2020-10-14 08:45:00|2469.72|2469.72|2470.13|2470.13|2471.94|2471.94|2469.06|2469.06|0
1602665400000|2020-10-14 08:50:00|2470.32|2470.32|2472.75|2472.75|2474.27|2474.27|2469.98|2469.98|0
1602665700000|2020-10-14 08:55:00|2472.86|2472.86|2473.29|2473.29|2473.35|2473.35|2471.21|2471.21|0
1602666000000|2020-10-14 09:00:00|2473.4|2473.4|2472.18|2472.18|2474.03|2474.03|2470.69|2470.69|0
1602666300000|2020-10-14 09:05:00|2472.3|2472.3|2476.74|2476.74|2476.74|2476.74|2472.15|2472.15|0
1602666600000|2020-10-14 09:10:00|2476.97|2476.97|2473.48|2473.48|2476.97|2476.97|2473.05|2473.05|0
1602666900000|2020-10-14 09:15:00|2473.58|2473.58|2476.12|2476.12|2476.14|2476.14|2473.13|2473.13|0
1602667200000|2020-10-14 09:20:00|2476.07|2476.07|2475.03|2475.03|2476.09|2476.09|2474.69|2474.69|0
1602667500000|2020-10-14 09:25:00|2475.16|2475.16|2475.59|2475.59|2477.39|2477.39|2475.16|2475.16|0
1602667800000|2020-10-14 09:30:00|2475.72|2475.72|2473.16|2473.16|2475.76|2475.76|2473.16|2473.16|0
1602668100000|2020-10-14 09:35:00|2473.12|2473.12|2474.51|2474.51|2475.09|2475.09|2471.79|2471.79|0
1602668400000|2020-10-14 09:40:00|2474.55|2474.55|2472.01|2472.01|2475.32|2475.32|2471.8|2471.8|0
1602668700000|2020-10-14 09:45:00|2472.14|2472.14|2470.3|2470.3|2472.37|2472.37|2469.67|2469.67|0
1602669000000|2020-10-14 09:50:00|2470.38|2470.38|2466.83|2466.83|2470.45|2470.45|2466.74|2466.74|0
1602669300000|2020-10-14 09:55:00|2466.73|2466.73|2464.8|2464.8|2466.96|2466.96|2464.12|2464.12|0
1602669600000|2020-10-14 10:00:00|2464.93|2464.93|2463.42|2463.42|2464.93|2464.93|2463.31|2463.31|0
1602669900000|2020-10-14 10:05:00|2463.39|2463.39|2459.62|2459.62|2463.44|2463.44|2459.37|2459.37|0
1602670200000|2020-10-14 10:10:00|2459.74|2459.74|2458.1|2458.1|2459.87|2459.87|2457.93|2457.93|0
1602670500000|2020-10-14 10:15:00|2458.03|2458.03|2461.59|2461.59|2461.82|2461.82|2456.98|2456.98|0
1602670800000|2020-10-14 10:20:00|2461.61|2461.61|2460.28|2460.28|2462.39|2462.39|2459.26|2459.26|0
1602671100000|2020-10-14 10:25:00|2460.32|2460.32|2459.52|2459.52|2460.61|2460.61|2458.11|2458.11|0
1602671400000|2020-10-14 10:30:00|2460.16|2460.16|2459.13|2459.13|2460.33|2460.33|2457.29|2457.29|0
1602671700000|2020-10-14 10:35:00|2459.02|2459.02|2462.26|2462.26|2462.44|2462.44|2459.02|2459.02|0
1602672000000|2020-10-14 10:40:00|2462.28|2462.28|2462.87|2462.87|2463.57|2463.57|2461.46|2461.46|0
1602672300000|2020-10-14 10:45:00|2462.77|2462.77|2463.32|2463.32|2463.32|2463.32|2460.45|2460.45|0
1602672600000|2020-10-14 10:50:00|2463.45|2463.45|2463.89|2463.89|2464.58|2464.58|2462.88|2462.88|0
1602672900000|2020-10-14 10:55:00|2463.63|2463.63|2465.73|2465.73|2466.05|2466.05|2463.3|2463.3|0
1602673200000|2020-10-14 11:00:00|2465.77|2465.77|2466.62|2466.62|2468.49|2468.49|2465.39|2465.39|0
1602673500000|2020-10-14 11:05:00|2466.54|2466.54|2467.14|2467.14|2467.7|2467.7|2466.07|2466.07|0
1602673800000|2020-10-14 11:10:00|2467.18|2467.18|2469.6|2469.6|2469.99|2469.99|2466.76|2466.76|0
1602674100000|2020-10-14 11:15:00|2469.39|2469.39|2469.87|2469.87|2470.55|2470.55|2469.26|2469.26|0
1602674400000|2020-10-14 11:20:00|2469.74|2469.74|2470.62|2470.62|2471.58|2471.58|2469.52|2469.52|0
1602674700000|2020-10-14 11:25:00|2470.73|2470.73|2472.59|2472.59|2472.59|2472.59|2470.31|2470.31|0
1602675000000|2020-10-14 11:30:00|2472.7|2472.7|2470.53|2470.53|2472.73|2472.73|2470.18|2470.18|0
1602675300000|2020-10-14 11:35:00|2470.45|2470.45|2470.89|2470.89|2471.57|2471.57|2470.32|2470.32|0
1602675600000|2020-10-14 11:40:00|2470.81|2470.81|2470.64|2470.64|2471.64|2471.64|2470.16|2470.16|0
1602675900000|2020-10-14 11:45:00|2470.54|2470.54|2467.92|2467.92|2470.54|2470.54|2467.62|2467.62|0
1602676200000|2020-10-14 11:50:00|2468.06|2468.06|2468.44|2468.44|2468.91|2468.91|2467.75|2467.75|0
1602676500000|2020-10-14 11:55:00|2468.2|2468.2|2469.26|2469.26|2470.52|2470.52|2467.82|2467.82|0
1602676800000|2020-10-14 12:00:00|2469.05|2469.05|2471.57|2471.57|2471.65|2471.65|2468.27|2468.27|0
1602677100000|2020-10-14 12:05:00|2471.45|2471.45|2471.95|2471.95|2472.32|2472.32|2471.45|2471.45|0
1602677400000|2020-10-14 12:10:00|2471.89|2471.89|2472.02|2472.02|2472.02|2472.02|2470.28|2470.28|0
1602677700000|2020-10-14 12:15:00|2471.98|2471.98|2470.37|2470.37|2472.46|2472.46|2470.05|2470.05|0
1602678000000|2020-10-14 12:20:00|2470.14|2470.14|2469.38|2469.38|2470.7|2470.7|2469.38|2469.38|0
1602678300000|2020-10-14 12:25:00|2469.26|2469.26|2468.54|2468.54|2469.96|2469.96|2468.19|2468.19|0
1602678600000|2020-10-14 12:30:00|2468.18|2468.18|2465.02|2465.02|2468.78|2468.78|2464.9|2464.9|0
1602678900000|2020-10-14 12:35:00|2465.14|2465.14|2465.19|2465.19|2465.37|2465.37|2463.93|2463.93|0
1602679200000|2020-10-14 12:40:00|2464.95|2464.95|2463.61|2463.61|2465.33|2465.33|2463.27|2463.27|0
1602679500000|2020-10-14 12:45:00|2463.53|2463.53|2464.14|2464.14|2464.37|2464.37|2462.44|2462.44|0
1602679800000|2020-10-14 12:50:00|2464.02|2464.02|2463.33|2463.33|2465.79|2465.79|2463.33|2463.33|0
1602680100000|2020-10-14 12:55:00|2463.28|2463.28|2467.08|2467.08|2467.87|2467.87|2462.91|2462.91|0
1602680400000|2020-10-14 13:00:00|2467.12|2467.12|2468.19|2468.19|2468.9|2468.9|2465.63|2465.63|0
1602680700000|2020-10-14 13:05:00|2468.29|2468.29|2470.82|2470.82|2471.44|2471.44|2468.29|2468.29|0
1602681000000|2020-10-14 13:10:00|2471.03|2471.03|2474.66|2474.66|2474.78|2474.78|2471.03|2471.03|0
1602681300000|2020-10-14 13:15:00|2474.7|2474.7|2474.78|2474.78|2475.68|2475.68|2473.66|2473.66|0
1602681600000|2020-10-14 13:20:00|2474.83|2474.83|2474.67|2474.67|2476.03|2476.03|2474.42|2474.42|0
1602681900000|2020-10-14 13:25:00|2474.63|2474.63|2470.48|2470.48|2475.05|2475.05|2470.48|2470.48|0
1602682200000|2020-10-14 13:30:00|2470.16|2470.16|2467.59|2467.59|2470.41|2470.41|2467.56|2467.56|0
1602682500000|2020-10-14 13:35:00|2467.71|2467.71|2470.6|2470.6|2470.6|2470.6|2466.36|2466.36|0
1602682800000|2020-10-14 13:40:00|2470.71|2470.71|2470.63|2470.63|2472.58|2472.58|2469.14|2469.14|0
1602683100000|2020-10-14 13:45:00|2470.58|2470.58|2470.13|2470.13|2473.28|2473.28|2469.89|2469.89|0
1602683400000|2020-10-14 13:50:00|2470.18|2470.18|2468.06|2468.06|2471.29|2471.29|2467.92|2467.92|0
1602683700000|2020-10-14 13:55:00|2468.12|2468.12|2468.34|2468.34|2468.36|2468.36|2466.56|2466.56|0
1602684000000|2020-10-14 14:00:00|2468.44|2468.44|2465.24|2465.24|2468.57|2468.57|2464.69|2464.69|0
1602684300000|2020-10-14 14:05:00|2464.53|2464.53|2463.01|2463.01|2465.11|2465.11|2463.01|2463.01|0
1602684600000|2020-10-14 14:10:00|2462.97|2462.97|2462.28|2462.28|2463.05|2463.05|2461.24|2461.24|0
1602684900000|2020-10-14 14:15:00|2462.53|2462.53|2465.43|2465.43|2465.7|2465.7|2462.46|2462.46|0
1602685200000|2020-10-14 14:20:00|2465.18|2465.18|2464.31|2464.31|2467.39|2467.39|2464.31|2464.31|0
1602685500000|2020-10-14 14:25:00|2464.44|2464.44|2461.74|2461.74|2464.45|2464.45|2461.66|2461.66|0
1602685800000|2020-10-14 14:30:00|2461.8|2461.8|2459.61|2459.61|2461.8|2461.8|2458.18|2458.18|0
1602686100000|2020-10-14 14:35:00|2459.3|2459.3|2461.33|2461.33|2461.33|2461.33|2459.27|2459.27|0
1602686400000|2020-10-14 14:40:00|2461.27|2461.27|2461.03|2461.03|2462.2|2462.2|2460.47|2460.47|0
1602686700000|2020-10-14 14:45:00|2461.09|2461.09|2460.89|2460.89|2462.91|2462.91|2460.87|2460.87|0
1602687000000|2020-10-14 14:50:00|2460.87|2460.87|2461.81|2461.81|2462.51|2462.51|2460.04|2460.04|0
1602687300000|2020-10-14 14:55:00|2461.86|2461.86|2462.17|2462.17|2462.47|2462.47|2460.15|2460.15|0
1602687600000|2020-10-14 15:00:00|2462.76|2462.76|2461.06|2461.06|2463.06|2463.06|2459.76|2459.76|0
1602687900000|2020-10-14 15:05:00|2461.1|2461.1|2463.08|2463.08|2463.55|2463.55|2460.73|2460.73|0
1602688200000|2020-10-14 15:10:00|2463.18|2463.18|2463.01|2463.01|2464.37|2464.37|2462.47|2462.47|0
1602688500000|2020-10-14 15:15:00|2463.13|2463.13|2462.93|2462.93|2464.32|2464.32|2462.77|2462.77|0
1602688800000|2020-10-14 15:20:00|2463.03|2463.03|2463.9|2463.9|2464.47|2464.47|2462.92|2462.92|0
1602689100000|2020-10-14 15:25:00|2464.14|2464.14|2460.01|2460.01|2464.69|2464.69|2459.15|2459.15|0
1602746100000|2020-10-15 07:15:00|2440.96|2440.96|2431.24|2431.24|2441.91|2441.91|2429.63|2429.63|0
1602746400000|2020-10-15 07:20:00|2431.37|2431.37|2431.87|2431.87|2433.7|2433.7|2426.92|2426.92|0
1602746700000|2020-10-15 07:25:00|2431.84|2431.84|2436.53|2436.53|2436.59|2436.59|2429.35|2429.35|0
1602747000000|2020-10-15 07:30:00|2437.59|2437.59|2431.95|2431.95|2437.59|2437.59|2430.79|2430.79|0
1602747300000|2020-10-15 07:35:00|2431.63|2431.63|2426.63|2426.63|2431.63|2431.63|2425.85|2425.85|0
1602747600000|2020-10-15 07:40:00|2426.52|2426.52|2425.09|2425.09|2426.52|2426.52|2421.13|2421.13|0
1602747900000|2020-10-15 07:45:00|2425.11|2425.11|2430.04|2430.04|2431.28|2431.28|2424.35|2424.35|0
1602748200000|2020-10-15 07:50:00|2429.87|2429.87|2427.49|2427.49|2430.06|2430.06|2427.08|2427.08|0
1602748500000|2020-10-15 07:55:00|2427.56|2427.56|2425.13|2425.13|2427.64|2427.64|2424|2424|0
1602748800000|2020-10-15 08:00:00|2425.05|2425.05|2425.72|2425.72|2429.67|2429.67|2425.05|2425.05|0
1602749100000|2020-10-15 08:05:00|2425.67|2425.67|2429.31|2429.31|2429.31|2429.31|2424.85|2424.85|0
1602749400000|2020-10-15 08:10:00|2429.42|2429.42|2432.24|2432.24|2433.16|2433.16|2429.14|2429.14|0
1602749700000|2020-10-15 08:15:00|2432.39|2432.39|2429.2|2429.2|2432.43|2432.43|2426.74|2426.74|0
1602750000000|2020-10-15 08:20:00|2429.12|2429.12|2428.66|2428.66|2430.61|2430.61|2427.91|2427.91|0
1602750300000|2020-10-15 08:25:00|2428.54|2428.54|2427.04|2427.04|2429.63|2429.63|2426.64|2426.64|0
1602750600000|2020-10-15 08:30:00|2426.92|2426.92|2429.73|2429.73|2429.73|2429.73|2425.52|2425.52|0
1602750900000|2020-10-15 08:35:00|2429.83|2429.83|2427.06|2427.06|2429.98|2429.98|2426.14|2426.14|0
1602751200000|2020-10-15 08:40:00|2427.03|2427.03|2425.79|2425.79|2427.86|2427.86|2425.07|2425.07|0
1602751500000|2020-10-15 08:45:00|2425.68|2425.68|2427.96|2427.96|2427.96|2427.96|2425.3|2425.3|0
1602751800000|2020-10-15 08:50:00|2428.08|2428.08|2423.93|2423.93|2428.08|2428.08|2423.57|2423.57|0
1602752100000|2020-10-15 08:55:00|2423.97|2423.97|2424.13|2424.13|2424.75|2424.75|2423.6|2423.6|0
1602752400000|2020-10-15 09:00:00|2424|2424|2422.92|2422.92|2424.13|2424.13|2422.66|2422.66|0
1602752700000|2020-10-15 09:05:00|2422.82|2422.82|2423.35|2423.35|2423.51|2423.51|2421.83|2421.83|0
1602753000000|2020-10-15 09:10:00|2423.45|2423.45|2425.82|2425.82|2426.08|2426.08|2423.27|2423.27|0
1602753300000|2020-10-15 09:15:00|2425.95|2425.95|2422.16|2422.16|2425.95|2425.95|2422.16|2422.16|0
1602753600000|2020-10-15 09:20:00|2422.29|2422.29|2423.44|2423.44|2423.55|2423.55|2421|2421|0
1602753900000|2020-10-15 09:25:00|2423.33|2423.33|2425.47|2425.47|2425.47|2425.47|2423.06|2423.06|0
1602754200000|2020-10-15 09:30:00|2425.71|2425.71|2425.96|2425.96|2426.09|2426.09|2424.49|2424.49|0
1602754500000|2020-10-15 09:35:00|2425.88|2425.88|2422.99|2422.99|2426.15|2426.15|2422.59|2422.59|0
1602754800000|2020-10-15 09:40:00|2423.34|2423.34|2423.46|2423.46|2424.28|2424.28|2423.11|2423.11|0
1602755100000|2020-10-15 09:45:00|2423.49|2423.49|2426.28|2426.28|2426.41|2426.41|2422.06|2422.06|0
1602755400000|2020-10-15 09:50:00|2426.38|2426.38|2425.13|2425.13|2427.5|2427.5|2423.75|2423.75|0
1602755700000|2020-10-15 09:55:00|2425.09|2425.09|2425.24|2425.24|2425.73|2425.73|2424.86|2424.86|0
1602756000000|2020-10-15 10:00:00|2425.36|2425.36|2425.21|2425.21|2427.05|2427.05|2425.11|2425.11|0
1602756300000|2020-10-15 10:05:00|2425.19|2425.19|2425|2425|2425.91|2425.91|2423.89|2423.89|0
1602756600000|2020-10-15 10:10:00|2425.14|2425.14|2424.39|2424.39|2426.73|2426.73|2424.39|2424.39|0
1602756900000|2020-10-15 10:15:00|2424.28|2424.28|2426.11|2426.11|2426.19|2426.19|2422.09|2422.09|0
1602757200000|2020-10-15 10:20:00|2426.19|2426.19|2427.5|2427.5|2427.52|2427.52|2425.15|2425.15|0
1602757500000|2020-10-15 10:25:00|2427.55|2427.55|2429.65|2429.65|2429.67|2429.67|2426.88|2426.88|0
1602757800000|2020-10-15 10:30:00|2429.41|2429.41|2427.59|2427.59|2429.41|2429.41|2427.38|2427.38|0
1602758100000|2020-10-15 10:35:00|2427.72|2427.72|2428.91|2428.91|2429.14|2429.14|2427.72|2427.72|0
1602758400000|2020-10-15 10:40:00|2428.76|2428.76|2431.86|2431.86|2431.97|2431.97|2428.11|2428.11|0
1602758700000|2020-10-15 10:45:00|2432.03|2432.03|2439.03|2439.03|2439.03|2439.03|2432.03|2432.03|0
1602759000000|2020-10-15 10:50:00|2439.12|2439.12|2439.34|2439.34|2440.69|2440.69|2439|2439|0
1602759300000|2020-10-15 10:55:00|2439.49|2439.49|2439.51|2439.51|2440.08|2440.08|2438.81|2438.81|0
1602759600000|2020-10-15 11:00:00|2439.45|2439.45|2435.11|2435.11|2439.6|2439.6|2435.11|2435.11|0
1602759900000|2020-10-15 11:05:00|2434.9|2434.9|2434.11|2434.11|2435.07|2435.07|2434.02|2434.02|0
1602760200000|2020-10-15 11:10:00|2434.47|2434.47|2436.73|2436.73|2437.15|2437.15|2434.47|2434.47|0
1602760500000|2020-10-15 11:15:00|2436.56|2436.56|2442.63|2442.63|2442.88|2442.88|2436.56|2436.56|0
1602760800000|2020-10-15 11:20:00|2442.86|2442.86|2444.21|2444.21|2445.91|2445.91|2442.86|2442.86|0
1602761100000|2020-10-15 11:25:00|2444.1|2444.1|2445.74|2445.74|2445.98|2445.98|2443.99|2443.99|0
1602761400000|2020-10-15 11:30:00|2445.65|2445.65|2442.81|2442.81|2445.65|2445.65|2442.81|2442.81|0
1602761700000|2020-10-15 11:35:00|2442.68|2442.68|2443|2443|2443.11|2443.11|2441.34|2441.34|0
1602762000000|2020-10-15 11:40:00|2442.88|2442.88|2445.91|2445.91|2446.25|2446.25|2442.88|2442.88|0
1602762300000|2020-10-15 11:45:00|2445.96|2445.96|2444.61|2444.61|2446.33|2446.33|2444.27|2444.27|0
1602762600000|2020-10-15 11:50:00|2444.82|2444.82|2444.67|2444.67|2444.9|2444.9|2443.97|2443.97|0
1602762900000|2020-10-15 11:55:00|2444.54|2444.54|2442.59|2442.59|2444.54|2444.54|2442.27|2442.27|0
1602763200000|2020-10-15 12:00:00|2442.49|2442.49|2442.73|2442.73|2443.06|2443.06|2441.51|2441.51|0
1602763500000|2020-10-15 12:05:00|2442.6|2442.6|2439.71|2439.71|2442.6|2442.6|2439.48|2439.48|0
1602763800000|2020-10-15 12:10:00|2439.61|2439.61|2439.62|2439.62|2439.73|2439.73|2437.85|2437.85|0
1602764100000|2020-10-15 12:15:00|2439.52|2439.52|2441.05|2441.05|2441.05|2441.05|2437.82|2437.82|0
1602764400000|2020-10-15 12:20:00|2440.79|2440.79|2440.9|2440.9|2441.36|2441.36|2439.62|2439.62|0
1602764700000|2020-10-15 12:25:00|2440.78|2440.78|2444.45|2444.45|2444.51|2444.51|2440.52|2440.52|0
1602765000000|2020-10-15 12:30:00|2444.4|2444.4|2440.8|2440.8|2444.4|2444.4|2440.37|2440.37|0
1602765300000|2020-10-15 12:35:00|2440.86|2440.86|2442.08|2442.08|2442.19|2442.19|2440.44|2440.44|0
1602765600000|2020-10-15 12:40:00|2442.1|2442.1|2440.03|2440.03|2442.1|2442.1|2440.03|2440.03|0
1602765900000|2020-10-15 12:45:00|2440.14|2440.14|2441.84|2441.84|2442.44|2442.44|2439.84|2439.84|0
1602766200000|2020-10-15 12:50:00|2442.1|2442.1|2438.39|2438.39|2442.69|2442.69|2438.39|2438.39|0
1602766500000|2020-10-15 12:55:00|2438.37|2438.37|2436.97|2436.97|2438.78|2438.78|2436.35|2436.35|0
1602766800000|2020-10-15 13:00:00|2437.1|2437.1|2438.24|2438.24|2438.24|2438.24|2435.47|2435.47|0
1602767100000|2020-10-15 13:05:00|2438.37|2438.37|2438.39|2438.39|2438.77|2438.77|2437.06|2437.06|0
1602767400000|2020-10-15 13:10:00|2438.43|2438.43|2437.35|2437.35|2438.69|2438.69|2436.41|2436.41|0
1602767700000|2020-10-15 13:15:00|2437.26|2437.26|2436.13|2436.13|2437.26|2437.26|2435.47|2435.47|0
1602768000000|2020-10-15 13:20:00|2436.23|2436.23|2437.59|2437.59|2437.59|2437.59|2436.23|2436.23|0
1602768300000|2020-10-15 13:25:00|2437.8|2437.8|2437.45|2437.45|2439.09|2439.09|2436.69|2436.69|0
1602768600000|2020-10-15 13:30:00|2437.37|2437.37|2443.44|2443.44|2443.44|2443.44|2435.79|2435.79|0
1602768900000|2020-10-15 13:35:00|2443.55|2443.55|2441.94|2441.94|2444.51|2444.51|2441.73|2441.73|0
1602769200000|2020-10-15 13:40:00|2441.73|2441.73|2443.88|2443.88|2443.9|2443.9|2441.07|2441.07|0
1602769500000|2020-10-15 13:45:00|2444.12|2444.12|2447.74|2447.74|2448.36|2448.36|2443.92|2443.92|0
1602769800000|2020-10-15 13:50:00|2447.86|2447.86|2449.36|2449.36|2450.11|2450.11|2447.62|2447.62|0
1602770100000|2020-10-15 13:55:00|2449.48|2449.48|2453.44|2453.44|2453.44|2453.44|2448.69|2448.69|0
1602770400000|2020-10-15 14:00:00|2453.59|2453.59|2453.34|2453.34|2453.62|2453.62|2450.05|2450.05|0
1602770700000|2020-10-15 14:05:00|2453.44|2453.44|2454.18|2454.18|2454.46|2454.46|2452.19|2452.19|0
1602771000000|2020-10-15 14:10:00|2454.23|2454.23|2451.3|2451.3|2454.54|2454.54|2451.04|2451.04|0
1602771300000|2020-10-15 14:15:00|2451.07|2451.07|2449.66|2449.66|2451.07|2451.07|2448.62|2448.62|0
1602771600000|2020-10-15 14:20:00|2449.61|2449.61|2448.41|2448.41|2449.96|2449.96|2447.29|2447.29|0
1602771900000|2020-10-15 14:25:00|2448.32|2448.32|2445.95|2445.95|2448.4|2448.4|2445.09|2445.09|0
1602772200000|2020-10-15 14:30:00|2446.04|2446.04|2444.81|2444.81|2450.27|2450.27|2444.65|2444.65|0
1602772500000|2020-10-15 14:35:00|2444.85|2444.85|2445.76|2445.76|2445.76|2445.76|2444.35|2444.35|0
1602772800000|2020-10-15 14:40:00|2445.72|2445.72|2446.9|2446.9|2447.67|2447.67|2445.44|2445.44|0
1602773100000|2020-10-15 14:45:00|2446.91|2446.91|2446.21|2446.21|2447.26|2447.26|2445.54|2445.54|0
1602773400000|2020-10-15 14:50:00|2446.26|2446.26|2447.4|2447.4|2447.75|2447.75|2446.26|2446.26|0
1602773700000|2020-10-15 14:55:00|2447.33|2447.33|2451.24|2451.24|2452.19|2452.19|2447.2|2447.2|0
1602774000000|2020-10-15 15:00:00|2451.34|2451.34|2450.34|2450.34|2451.39|2451.39|2448.84|2448.84|0
1602774300000|2020-10-15 15:05:00|2450.22|2450.22|2451.82|2451.82|2453.13|2453.13|2449.86|2449.86|0
1602774600000|2020-10-15 15:10:00|2451.92|2451.92|2452.35|2452.35|2453.44|2453.44|2451.03|2451.03|0
1602774900000|2020-10-15 15:15:00|2452.21|2452.21|2450.53|2450.53|2452.21|2452.21|2449.88|2449.88|0
1602775200000|2020-10-15 15:20:00|2450.5|2450.5|2451.05|2451.05|2451.83|2451.83|2449.69|2449.69|0
1602775500000|2020-10-15 15:25:00|2451.01|2451.01|2448.85|2448.85|2451.11|2451.11|2447.44|2447.44|0
1602832500000|2020-10-16 07:15:00|2495.33|2495.33|2483.43|2483.43|2495.33|2495.33|2483.37|2483.37|0
1602832800000|2020-10-16 07:20:00|2483.36|2483.36|2481.68|2481.68|2485.41|2485.41|2480.81|2480.81|0
1602833100000|2020-10-16 07:25:00|2482.19|2482.19|2486.2|2486.2|2486.49|2486.49|2481.23|2481.23|0
1602833400000|2020-10-16 07:30:00|2486.55|2486.55|2488.2|2488.2|2492.67|2492.67|2486.55|2486.55|0
1602833700000|2020-10-16 07:35:00|2488.3|2488.3|2492.23|2492.23|2492.24|2492.24|2488.13|2488.13|0
1602834000000|2020-10-16 07:40:00|2491.97|2491.97|2492|2492|2492.79|2492.79|2490.62|2490.62|0
1602834300000|2020-10-16 07:45:00|2492.12|2492.12|2492.26|2492.26|2493.5|2493.5|2490.57|2490.57|0
1602834600000|2020-10-16 07:50:00|2492.14|2492.14|2489.63|2489.63|2492.88|2492.88|2489.45|2489.45|0
1602834900000|2020-10-16 07:55:00|2489.66|2489.66|2491.3|2491.3|2493.14|2493.14|2489.66|2489.66|0
1602835200000|2020-10-16 08:00:00|2491.39|2491.39|2489.74|2489.74|2492.22|2492.22|2488.81|2488.81|0
1602835500000|2020-10-16 08:05:00|2489.71|2489.71|2487.9|2487.9|2490.23|2490.23|2487.84|2487.84|0
1602835800000|2020-10-16 08:10:00|2487.92|2487.92|2485.97|2485.97|2488.27|2488.27|2485.29|2485.29|0
1602836100000|2020-10-16 08:15:00|2485.94|2485.94|2483.59|2483.59|2485.94|2485.94|2482.83|2482.83|0
1602836400000|2020-10-16 08:20:00|2483.42|2483.42|2484.5|2484.5|2484.63|2484.63|2482.42|2482.42|0
1602836700000|2020-10-16 08:25:00|2484.33|2484.33|2484.56|2484.56|2484.63|2484.63|2482.78|2482.78|0
1602837000000|2020-10-16 08:30:00|2484.6|2484.6|2481.7|2481.7|2484.9|2484.9|2481.7|2481.7|0
1602837300000|2020-10-16 08:35:00|2481.75|2481.75|2483.91|2483.91|2484.13|2484.13|2479.59|2479.59|0
1602837600000|2020-10-16 08:40:00|2483.82|2483.82|2483.01|2483.01|2483.82|2483.82|2480.91|2480.91|0
1602837900000|2020-10-16 08:45:00|2483.11|2483.11|2480.87|2480.87|2483.38|2483.38|2480.87|2480.87|0
1602838200000|2020-10-16 08:50:00|2480.89|2480.89|2479.61|2479.61|2481.15|2481.15|2479.61|2479.61|0
1602838500000|2020-10-16 08:55:00|2479.63|2479.63|2480.12|2480.12|2481.43|2481.43|2479.63|2479.63|0
1602838800000|2020-10-16 09:00:00|2480.09|2480.09|2479.5|2479.5|2481.77|2481.77|2479.5|2479.5|0
1602839100000|2020-10-16 09:05:00|2479.37|2479.37|2480.3|2480.3|2481.36|2481.36|2479.37|2479.37|0
1602839400000|2020-10-16 09:10:00|2480.35|2480.35|2480.69|2480.69|2480.73|2480.73|2480.35|2480.35|0
1602839700000|2020-10-16 09:15:00|2480.86|2480.86|2482.66|2482.66|2482.73|2482.73|2479.29|2479.29|0
1602840000000|2020-10-16 09:20:00|2482.8|2482.8|2482.11|2482.11|2485.25|2485.25|2482.11|2482.11|0
1602840300000|2020-10-16 09:25:00|2482.03|2482.03|2481.05|2481.05|2483.5|2483.5|2481.03|2481.03|0
1602840600000|2020-10-16 09:30:00|2481.08|2481.08|2482.34|2482.34|2482.38|2482.38|2480.58|2480.58|0
1602840900000|2020-10-16 09:35:00|2482.44|2482.44|2482.43|2482.43|2482.91|2482.91|2481.48|2481.48|0
1602841200000|2020-10-16 09:40:00|2482.64|2482.64|2479.73|2479.73|2482.64|2482.64|2479.28|2479.28|0
1602841500000|2020-10-16 09:45:00|2479.79|2479.79|2478|2478|2480.57|2480.57|2477.05|2477.05|0
1602841800000|2020-10-16 09:50:00|2478.24|2478.24|2481.83|2481.83|2481.92|2481.92|2478.23|2478.23|0
1602842100000|2020-10-16 09:55:00|2481.79|2481.79|2482.01|2482.01|2482.65|2482.65|2481.51|2481.51|0
1602842400000|2020-10-16 10:00:00|2481.94|2481.94|2482.16|2482.16|2483.25|2483.25|2481.63|2481.63|0
1602842700000|2020-10-16 10:05:00|2482.52|2482.52|2482.43|2482.43|2482.52|2482.52|2481.09|2481.09|0
1602843000000|2020-10-16 10:10:00|2482.66|2482.66|2482.66|2482.66|2483.86|2483.86|2482.2|2482.2|0
1602843300000|2020-10-16 10:15:00|2482.63|2482.63|2486.46|2486.46|2486.58|2486.58|2482.35|2482.35|0
1602843600000|2020-10-16 10:20:00|2486.6|2486.6|2489.55|2489.55|2489.76|2489.76|2486.6|2486.6|0
1602843900000|2020-10-16 10:25:00|2489.47|2489.47|2491|2491|2491.04|2491.04|2488.96|2488.96|0
1602844200000|2020-10-16 10:30:00|2490.91|2490.91|2492.53|2492.53|2493.04|2493.04|2490.84|2490.84|0
1602844500000|2020-10-16 10:35:00|2492.63|2492.63|2493.01|2493.01|2494.71|2494.71|2492.63|2492.63|0
1602844800000|2020-10-16 10:40:00|2493.04|2493.04|2493.84|2493.84|2493.98|2493.98|2492.61|2492.61|0
1602845100000|2020-10-16 10:45:00|2493.8|2493.8|2490.71|2490.71|2493.8|2493.8|2490.71|2490.71|0
1602845400000|2020-10-16 10:50:00|2490.58|2490.58|2488.08|2488.08|2493.93|2493.93|2487.95|2487.95|0
1602845700000|2020-10-16 10:55:00|2488.43|2488.43|2487.83|2487.83|2488.59|2488.59|2486.61|2486.61|0
1602846000000|2020-10-16 11:00:00|2487.73|2487.73|2486.87|2486.87|2489.36|2489.36|2486.51|2486.51|0
1602846300000|2020-10-16 11:05:00|2486.77|2486.77|2488.04|2488.04|2489.15|2489.15|2486.77|2486.77|0
1602846600000|2020-10-16 11:10:00|2487.79|2487.79|2485.53|2485.53|2488.07|2488.07|2485.32|2485.32|0
1602846900000|2020-10-16 11:15:00|2485.65|2485.65|2487.31|2487.31|2487.45|2487.45|2485.42|2485.42|0
1602847200000|2020-10-16 11:20:00|2487.4|2487.4|2486.83|2486.83|2488.5|2488.5|2486.17|2486.17|0
1602847500000|2020-10-16 11:25:00|2486.96|2486.96|2486.71|2486.71|2488.03|2488.03|2486.33|2486.33|0
1602847800000|2020-10-16 11:30:00|2486.68|2486.68|2486.72|2486.72|2487.66|2487.66|2486.35|2486.35|0
1602848100000|2020-10-16 11:35:00|2486.6|2486.6|2489.37|2489.37|2489.37|2489.37|2486.6|2486.6|0
1602848400000|2020-10-16 11:40:00|2489.45|2489.45|2491.22|2491.22|2492.07|2492.07|2489.45|2489.45|0
1602848700000|2020-10-16 11:45:00|2491.1|2491.1|2492.22|2492.22|2492.34|2492.34|2490.99|2490.99|0
1602849000000|2020-10-16 11:50:00|2492.27|2492.27|2493.98|2493.98|2494.67|2494.67|2492.25|2492.25|0
1602849300000|2020-10-16 11:55:00|2493.93|2493.93|2494.08|2494.08|2495.46|2495.46|2493.45|2493.45|0
1602849600000|2020-10-16 12:00:00|2494.16|2494.16|2494.23|2494.23|2494.57|2494.57|2492.36|2492.36|0
1602849900000|2020-10-16 12:05:00|2494.4|2494.4|2497.17|2497.17|2498.25|2498.25|2494.4|2494.4|0
1602850200000|2020-10-16 12:10:00|2497.55|2497.55|2496.17|2496.17|2498.35|2498.35|2495.28|2495.28|0
1602850500000|2020-10-16 12:15:00|2496.32|2496.32|2497.5|2497.5|2499.42|2499.42|2496.27|2496.27|0
1602850800000|2020-10-16 12:20:00|2497.75|2497.75|2499.61|2499.61|2499.74|2499.74|2497.11|2497.11|0
1602851100000|2020-10-16 12:25:00|2499.71|2499.71|2498.3|2498.3|2500.01|2500.01|2498.04|2498.04|0
1602851400000|2020-10-16 12:30:00|2498.38|2498.38|2497.62|2497.62|2498.98|2498.98|2497.43|2497.43|0
1602851700000|2020-10-16 12:35:00|2497.4|2497.4|2497.57|2497.57|2498.1|2498.1|2497.27|2497.27|0
1602852000000|2020-10-16 12:40:00|2497.92|2497.92|2497.3|2497.3|2498.97|2498.97|2496.88|2496.88|0
1602852300000|2020-10-16 12:45:00|2497.38|2497.38|2498.35|2498.35|2499.15|2499.15|2497.36|2497.36|0
1602852600000|2020-10-16 12:50:00|2498.44|2498.44|2498.89|2498.89|2499.58|2499.58|2498.18|2498.18|0
1602852900000|2020-10-16 12:55:00|2498.83|2498.83|2499.99|2499.99|2500.59|2500.59|2498.79|2498.79|0
1602853200000|2020-10-16 13:00:00|2500.12|2500.12|2501.56|2501.56|2502.72|2502.72|2500.12|2500.12|0
1602853500000|2020-10-16 13:05:00|2502.26|2502.26|2499.56|2499.56|2502.4|2502.4|2499.51|2499.51|0
1602853800000|2020-10-16 13:10:00|2499.51|2499.51|2500.7|2500.7|2501.55|2501.55|2499.06|2499.06|0
1602854100000|2020-10-16 13:15:00|2500.76|2500.76|2498.33|2498.33|2500.93|2500.93|2497.58|2497.58|0
1602854400000|2020-10-16 13:20:00|2498.43|2498.43|2497.44|2497.44|2498.72|2498.72|2497.08|2497.08|0
1602854700000|2020-10-16 13:25:00|2497.35|2497.35|2497.74|2497.74|2498.09|2498.09|2496.61|2496.61|0
1602855000000|2020-10-16 13:30:00|2497.65|2497.65|2499.28|2499.28|2499.35|2499.35|2497.17|2497.17|0
1602855300000|2020-10-16 13:35:00|2498.92|2498.92|2493.63|2493.63|2498.92|2498.92|2493.18|2493.18|0
1602855600000|2020-10-16 13:40:00|2493.71|2493.71|2495.22|2495.22|2496.77|2496.77|2493.71|2493.71|0
1602855900000|2020-10-16 13:45:00|2495.31|2495.31|2498.05|2498.05|2499.58|2499.58|2495.31|2495.31|0
1602856200000|2020-10-16 13:50:00|2497.96|2497.96|2494.27|2494.27|2497.96|2497.96|2493.58|2493.58|0
1602856500000|2020-10-16 13:55:00|2494.23|2494.23|2501.25|2501.25|2502.09|2502.09|2494.01|2494.01|0
1602856800000|2020-10-16 14:00:00|2501|2501|2500.79|2500.79|2502.21|2502.21|2499.86|2499.86|0
1602857100000|2020-10-16 14:05:00|2500.89|2500.89|2500|2500|2501.08|2501.08|2499.35|2499.35|0
1602857400000|2020-10-16 14:10:00|2499.91|2499.91|2499.47|2499.47|2500.02|2500.02|2497.18|2497.18|0
1602857700000|2020-10-16 14:15:00|2499.36|2499.36|2499.59|2499.59|2500.02|2500.02|2498.63|2498.63|0
1602858000000|2020-10-16 14:20:00|2499.69|2499.69|2499.41|2499.41|2503.6|2503.6|2499.17|2499.17|0
1602858300000|2020-10-16 14:25:00|2499.18|2499.18|2500.21|2500.21|2501.5|2501.5|2498.75|2498.75|0
1602858600000|2020-10-16 14:30:00|2500.25|2500.25|2497.78|2497.78|2500.25|2500.25|2497.17|2497.17|0
1602858900000|2020-10-16 14:35:00|2497.64|2497.64|2492.74|2492.74|2497.88|2497.88|2492.74|2492.74|0
1602859200000|2020-10-16 14:40:00|2492.78|2492.78|2493.53|2493.53|2494.51|2494.51|2492.47|2492.47|0
1602859500000|2020-10-16 14:45:00|2493.79|2493.79|2492.83|2492.83|2495.36|2495.36|2492.79|2492.79|0
1602859800000|2020-10-16 14:50:00|2492.59|2492.59|2494.44|2494.44|2494.56|2494.56|2492.59|2492.59|0
1602860100000|2020-10-16 14:55:00|2494.58|2494.58|2496.64|2496.64|2497.38|2497.38|2494.56|2494.56|0
1602860400000|2020-10-16 15:00:00|2496.41|2496.41|2495.82|2495.82|2497.27|2497.27|2494.62|2494.62|0
1602860700000|2020-10-16 15:05:00|2495.79|2495.79|2495.33|2495.33|2496.25|2496.25|2494.96|2494.96|0
1602861000000|2020-10-16 15:10:00|2495.22|2495.22|2491.39|2491.39|2495.22|2495.22|2491.22|2491.22|0
1602861300000|2020-10-16 15:15:00|2491.45|2491.45|2493.55|2493.55|2493.65|2493.65|2490.57|2490.57|0
1602861600000|2020-10-16 15:20:00|2493.6|2493.6|2493.58|2493.58|2494.67|2494.67|2493.02|2493.02|0
1602861900000|2020-10-16 15:25:00|2493.54|2493.54|2496.02|2496.02|2496.79|2496.79|2493.16|2493.16|0
1603091700000|2020-10-19 07:15:00|2492.37|2492.37|2487.56|2487.56|2492.72|2492.72|2486.24|2486.24|0
1603092000000|2020-10-19 07:20:00|2487.62|2487.62|2491.55|2491.55|2492.89|2492.89|2487.38|2487.38|0
1603092300000|2020-10-19 07:25:00|2491.81|2491.81|2492.71|2492.71|2496.92|2496.92|2491.58|2491.58|0
1603092600000|2020-10-19 07:30:00|2492.94|2492.94|2492.85|2492.85|2494.29|2494.29|2491.63|2491.63|0
1603092900000|2020-10-19 07:35:00|2492.82|2492.82|2496.54|2496.54|2497.45|2497.45|2492.47|2492.47|0
1603093200000|2020-10-19 07:40:00|2497.01|2497.01|2493.5|2493.5|2498.07|2498.07|2492.32|2492.32|0
1603093500000|2020-10-19 07:45:00|2493.26|2493.26|2494.14|2494.14|2494.66|2494.66|2493.26|2493.26|0
1603093800000|2020-10-19 07:50:00|2494.19|2494.19|2498.74|2498.74|2498.85|2498.85|2494.19|2494.19|0
1603094100000|2020-10-19 07:55:00|2498.86|2498.86|2497.44|2497.44|2499.76|2499.76|2497.06|2497.06|0
1603094400000|2020-10-19 08:00:00|2497.19|2497.19|2498.9|2498.9|2499.94|2499.94|2497.19|2497.19|0
1603094700000|2020-10-19 08:05:00|2498.64|2498.64|2503.76|2503.76|2503.76|2503.76|2498.16|2498.16|0
1603095000000|2020-10-19 08:10:00|2503.47|2503.47|2503.23|2503.23|2503.51|2503.51|2502.2|2502.2|0
1603095300000|2020-10-19 08:15:00|2503.17|2503.17|2502.26|2502.26|2503.17|2503.17|2500.49|2500.49|0
1603095600000|2020-10-19 08:20:00|2502.32|2502.32|2506.59|2506.59|2506.89|2506.89|2502.29|2502.29|0
1603095900000|2020-10-19 08:25:00|2506.69|2506.69|2506.8|2506.8|2508.36|2508.36|2506.35|2506.35|0
1603096200000|2020-10-19 08:30:00|2506.7|2506.7|2507.36|2507.36|2507.81|2507.81|2506.38|2506.38|0
1603096500000|2020-10-19 08:35:00|2507.48|2507.48|2506.58|2506.58|2508.02|2508.02|2506.01|2506.01|0
1603096800000|2020-10-19 08:40:00|2506.41|2506.41|2505.7|2505.7|2506.53|2506.53|2505.65|2505.65|0
1603097100000|2020-10-19 08:45:00|2505.87|2505.87|2506.88|2506.88|2507.01|2507.01|2505.71|2505.71|0
1603097400000|2020-10-19 08:50:00|2506.92|2506.92|2506.57|2506.57|2507.83|2507.83|2506.42|2506.42|0
1603097700000|2020-10-19 08:55:00|2506.47|2506.47|2507.61|2507.61|2507.61|2507.61|2506.37|2506.37|0
1603098000000|2020-10-19 09:00:00|2507.64|2507.64|2507.56|2507.56|2508.02|2508.02|2507.11|2507.11|0
1603098300000|2020-10-19 09:05:00|2507.5|2507.5|2507.91|2507.91|2508.57|2508.57|2507.5|2507.5|0
1603098600000|2020-10-19 09:10:00|2507.67|2507.67|2507.88|2507.88|2507.88|2507.88|2507.16|2507.16|0
1603098900000|2020-10-19 09:15:00|2507.93|2507.93|2510.14|2510.14|2511.06|2511.06|2507.88|2507.88|0
1603099200000|2020-10-19 09:20:00|2510.22|2510.22|2510.76|2510.76|2510.76|2510.76|2510.22|2510.22|0
1603099500000|2020-10-19 09:25:00|2510.82|2510.82|2510.27|2510.27|2511.61|2511.61|2510.17|2510.17|0
1603099800000|2020-10-19 09:30:00|2510.3|2510.3|2509.77|2509.77|2511.11|2511.11|2509.77|2509.77|0
1603100100000|2020-10-19 09:35:00|2509.64|2509.64|2507.75|2507.75|2509.64|2509.64|2507.75|2507.75|0
1603100400000|2020-10-19 09:40:00|2507.65|2507.65|2509.81|2509.81|2510.49|2510.49|2507.65|2507.65|0
1603100700000|2020-10-19 09:45:00|2509.9|2509.9|2509.69|2509.69|2510.19|2510.19|2509.22|2509.22|0
1603101000000|2020-10-19 09:50:00|2509.6|2509.6|2509.86|2509.86|2509.86|2509.86|2507.11|2507.11|0
1603101300000|2020-10-19 09:55:00|2510.1|2510.1|2512.47|2512.47|2512.53|2512.53|2510.1|2510.1|0
1603101600000|2020-10-19 10:00:00|2512.43|2512.43|2510.88|2510.88|2512.43|2512.43|2510.18|2510.18|0
1603101900000|2020-10-19 10:05:00|2510.97|2510.97|2509.74|2509.74|2511.38|2511.38|2509.72|2509.72|0
1603102200000|2020-10-19 10:10:00|2509.53|2509.53|2509.77|2509.77|2509.77|2509.77|2509.07|2509.07|0
1603102500000|2020-10-19 10:15:00|2509.9|2509.9|2509.26|2509.26|2510.24|2510.24|2509|2509|0
1603102800000|2020-10-19 10:20:00|2509.3|2509.3|2507.59|2507.59|2509.66|2509.66|2507.46|2507.46|0
1603103100000|2020-10-19 10:25:00|2507.54|2507.54|2506.31|2506.31|2507.54|2507.54|2506.31|2506.31|0
1603103400000|2020-10-19 10:30:00|2506.21|2506.21|2505.71|2505.71|2506.25|2506.25|2505.23|2505.23|0
1603103700000|2020-10-19 10:35:00|2505.85|2505.85|2506.83|2506.83|2507.05|2507.05|2505.78|2505.78|0
1603104000000|2020-10-19 10:40:00|2507|2507|2508.02|2508.02|2509.58|2509.58|2506.98|2506.98|0
1603104300000|2020-10-19 10:45:00|2507.92|2507.92|2500.75|2500.75|2507.92|2507.92|2499.67|2499.67|0
1603104600000|2020-10-19 10:50:00|2500.98|2500.98|2498.88|2498.88|2500.98|2500.98|2498.19|2498.19|0
1603104900000|2020-10-19 10:55:00|2499.12|2499.12|2502.02|2502.02|2502.13|2502.13|2498.83|2498.83|0
1603105200000|2020-10-19 11:00:00|2502.12|2502.12|2504.06|2504.06|2504.13|2504.13|2501.89|2501.89|0
1603105500000|2020-10-19 11:05:00|2503.83|2503.83|2504.86|2504.86|2505.48|2505.48|2503.56|2503.56|0
1603105800000|2020-10-19 11:10:00|2504.98|2504.98|2503.59|2503.59|2504.98|2504.98|2503.19|2503.19|0
1603106100000|2020-10-19 11:15:00|2503.53|2503.53|2502.82|2502.82|2503.83|2503.83|2502.76|2502.76|0
1603106400000|2020-10-19 11:20:00|2502.77|2502.77|2503.71|2503.71|2504.56|2504.56|2502.55|2502.55|0
1603106700000|2020-10-19 11:25:00|2503.81|2503.81|2502.66|2502.66|2504.13|2504.13|2502.16|2502.16|0
1603107000000|2020-10-19 11:30:00|2502.44|2502.44|2505.49|2505.49|2505.49|2505.49|2502.14|2502.14|0
1603107300000|2020-10-19 11:35:00|2505.63|2505.63|2504.63|2504.63|2506.21|2506.21|2504.63|2504.63|0
1603107600000|2020-10-19 11:40:00|2504.86|2504.86|2507.43|2507.43|2507.43|2507.43|2504.65|2504.65|0
1603107900000|2020-10-19 11:45:00|2507.29|2507.29|2506.26|2506.26|2507.39|2507.39|2505.94|2505.94|0
1603108200000|2020-10-19 11:50:00|2506.13|2506.13|2505.43|2505.43|2506.14|2506.14|2505.43|2505.43|0
1603108500000|2020-10-19 11:55:00|2505.22|2505.22|2505.88|2505.88|2506.12|2506.12|2504.4|2504.4|0
1603108800000|2020-10-19 12:00:00|2505.99|2505.99|2504.49|2504.49|2506.17|2506.17|2504.39|2504.39|0
1603109100000|2020-10-19 12:05:00|2504.36|2504.36|2505.15|2505.15|2505.5|2505.5|2503.33|2503.33|0
1603109400000|2020-10-19 12:10:00|2505.25|2505.25|2507.02|2507.02|2507.02|2507.02|2505.06|2505.06|0
1603109700000|2020-10-19 12:15:00|2507.12|2507.12|2508.69|2508.69|2508.83|2508.83|2506.29|2506.29|0
1603110000000|2020-10-19 12:20:00|2508.6|2508.6|2509.36|2509.36|2509.9|2509.9|2508.6|2508.6|0
1603110300000|2020-10-19 12:25:00|2509.49|2509.49|2507.17|2507.17|2509.49|2509.49|2506.95|2506.95|0
1603110600000|2020-10-19 12:30:00|2507.06|2507.06|2505.32|2505.32|2507.82|2507.82|2505.32|2505.32|0
1603110900000|2020-10-19 12:35:00|2505.19|2505.19|2503.16|2503.16|2505.3|2505.3|2503.03|2503.03|0
1603111200000|2020-10-19 12:40:00|2503.28|2503.28|2499.21|2499.21|2503.28|2503.28|2498.78|2498.78|0
1603111500000|2020-10-19 12:45:00|2499.34|2499.34|2500.23|2500.23|2501.34|2501.34|2498.78|2498.78|0
1603111800000|2020-10-19 12:50:00|2500.15|2500.15|2496.49|2496.49|2500.15|2500.15|2496.39|2496.39|0
1603112100000|2020-10-19 12:55:00|2496.84|2496.84|2495.6|2495.6|2496.84|2496.84|2493.97|2493.97|0
1603112400000|2020-10-19 13:00:00|2495.7|2495.7|2496.53|2496.53|2497.16|2497.16|2495.7|2495.7|0
1603112700000|2020-10-19 13:05:00|2496.51|2496.51|2497.6|2497.6|2498.34|2498.34|2496.3|2496.3|0
1603113000000|2020-10-19 13:10:00|2497.48|2497.48|2498.82|2498.82|2498.82|2498.82|2497.27|2497.27|0
1603113300000|2020-10-19 13:15:00|2498.94|2498.94|2500.69|2500.69|2501.25|2501.25|2498.52|2498.52|0
1603113600000|2020-10-19 13:20:00|2500.45|2500.45|2499.61|2499.61|2501.01|2501.01|2499.61|2499.61|0
1603113900000|2020-10-19 13:25:00|2499.48|2499.48|2500.03|2500.03|2500.33|2500.33|2499.24|2499.24|0
1603114200000|2020-10-19 13:30:00|2499.8|2499.8|2499.28|2499.28|2500.69|2500.69|2499.03|2499.03|0
1603114500000|2020-10-19 13:35:00|2499.34|2499.34|2496.84|2496.84|2499.36|2499.36|2496.84|2496.84|0
1603114800000|2020-10-19 13:40:00|2496.72|2496.72|2496.22|2496.22|2497.87|2497.87|2496.15|2496.15|0
1603115100000|2020-10-19 13:45:00|2496.12|2496.12|2496.14|2496.14|2496.39|2496.39|2495.16|2495.16|0
1603115400000|2020-10-19 13:50:00|2496.24|2496.24|2497.55|2497.55|2498.53|2498.53|2496.24|2496.24|0
1603115700000|2020-10-19 13:55:00|2497.66|2497.66|2497.37|2497.37|2499.9|2499.9|2497.32|2497.32|0
1603116000000|2020-10-19 14:00:00|2497.29|2497.29|2500.66|2500.66|2501.12|2501.12|2496.44|2496.44|0
1603116300000|2020-10-19 14:05:00|2500.43|2500.43|2496.25|2496.25|2501.15|2501.15|2496.25|2496.25|0
1603116600000|2020-10-19 14:10:00|2496.27|2496.27|2496.22|2496.22|2496.59|2496.59|2494.02|2494.02|0
1603116900000|2020-10-19 14:15:00|2495.98|2495.98|2499.83|2499.83|2500.6|2500.6|2495.98|2495.98|0
1603117200000|2020-10-19 14:20:00|2499.87|2499.87|2500.53|2500.53|2500.65|2500.65|2499.31|2499.31|0
1603117500000|2020-10-19 14:25:00|2500.58|2500.58|2504.28|2504.28|2504.28|2504.28|2500.52|2500.52|0
1603117800000|2020-10-19 14:30:00|2504.26|2504.26|2502.85|2502.85|2504.38|2504.38|2502.09|2502.09|0
1603118100000|2020-10-19 14:35:00|2502.89|2502.89|2504.53|2504.53|2504.63|2504.63|2501.71|2501.71|0
1603118400000|2020-10-19 14:40:00|2504.91|2504.91|2504.82|2504.82|2505.73|2505.73|2504.65|2504.65|0
1603118700000|2020-10-19 14:45:00|2504.8|2504.8|2503.12|2503.12|2504.8|2504.8|2501.86|2501.86|0
1603119000000|2020-10-19 14:50:00|2503.23|2503.23|2505.69|2505.69|2505.82|2505.82|2503.02|2503.02|0
1603119300000|2020-10-19 14:55:00|2505.63|2505.63|2502.74|2502.74|2505.65|2505.65|2502.65|2502.65|0
1603119600000|2020-10-19 15:00:00|2502.69|2502.69|2504.35|2504.35|2505.08|2505.08|2502.29|2502.29|0
1603119900000|2020-10-19 15:05:00|2504.23|2504.23|2502.89|2502.89|2504.24|2504.24|2502.89|2502.89|0
1603120200000|2020-10-19 15:10:00|2503.02|2503.02|2503.52|2503.52|2503.52|2503.52|2502.32|2502.32|0
1603120500000|2020-10-19 15:15:00|2503.57|2503.57|2502.58|2502.58|2504.27|2504.27|2502.34|2502.34|0
1603120800000|2020-10-19 15:20:00|2502.41|2502.41|2496.32|2496.32|2502.97|2502.97|2495.92|2495.92|0
1603121100000|2020-10-19 15:25:00|2496.24|2496.24|2498.45|2498.45|2498.66|2498.66|2495.49|2495.49|0
1603178100000|2020-10-20 07:15:00|2508.75|2508.75|2510.31|2510.31|2513.28|2513.28|2504.64|2504.64|0
1603178400000|2020-10-20 07:20:00|2510.27|2510.27|2508.6|2508.6|2510.63|2510.63|2507.95|2507.95|0
1603178700000|2020-10-20 07:25:00|2508.48|2508.48|2506.87|2506.87|2510.83|2510.83|2506.87|2506.87|0
1603179000000|2020-10-20 07:30:00|2506.51|2506.51|2506.44|2506.44|2509.29|2509.29|2506.22|2506.22|0
1603179300000|2020-10-20 07:35:00|2506.05|2506.05|2509.39|2509.39|2509.39|2509.39|2504.44|2504.44|0
1603179600000|2020-10-20 07:40:00|2509.54|2509.54|2511.99|2511.99|2512.96|2512.96|2509.19|2509.19|0
1603179900000|2020-10-20 07:45:00|2512.1|2512.1|2513.31|2513.31|2513.31|2513.31|2511.56|2511.56|0
1603180200000|2020-10-20 07:50:00|2513.19|2513.19|2512.15|2512.15|2513.19|2513.19|2511.46|2511.46|0
1603180500000|2020-10-20 07:55:00|2512.13|2512.13|2512.87|2512.87|2512.87|2512.87|2511.48|2511.48|0
1603180800000|2020-10-20 08:00:00|2513.25|2513.25|2515.54|2515.54|2516.57|2516.57|2512.19|2512.19|0
1603181100000|2020-10-20 08:05:00|2515.31|2515.31|2516.57|2516.57|2518.17|2518.17|2514.31|2514.31|0
1603181400000|2020-10-20 08:10:00|2516.48|2516.48|2516.86|2516.86|2517.8|2517.8|2516.07|2516.07|0
1603181700000|2020-10-20 08:15:00|2516.91|2516.91|2518.43|2518.43|2519|2519|2516.91|2516.91|0
1603182000000|2020-10-20 08:20:00|2518.68|2518.68|2522.38|2522.38|2522.9|2522.9|2518.55|2518.55|0
1603182300000|2020-10-20 08:25:00|2522.29|2522.29|2522.86|2522.86|2523.15|2523.15|2521.76|2521.76|0
1603182600000|2020-10-20 08:30:00|2522.78|2522.78|2522.52|2522.52|2523.4|2523.4|2521.27|2521.27|0
1603182900000|2020-10-20 08:35:00|2522.87|2522.87|2522.45|2522.45|2524|2524|2521.95|2521.95|0
1603183200000|2020-10-20 08:40:00|2522.11|2522.11|2520.05|2520.05|2522.11|2522.11|2519.98|2519.98|0
1603183500000|2020-10-20 08:45:00|2519.77|2519.77|2518.61|2518.61|2519.96|2519.96|2518.61|2518.61|0
1603183800000|2020-10-20 08:50:00|2518.82|2518.82|2518.79|2518.79|2519.61|2519.61|2518.42|2518.42|0
1603184100000|2020-10-20 08:55:00|2519.04|2519.04|2519.12|2519.12|2519.51|2519.51|2517.95|2517.95|0
1603184400000|2020-10-20 09:00:00|2519.33|2519.33|2520.01|2520.01|2520.24|2520.24|2518.77|2518.77|0
1603184700000|2020-10-20 09:05:00|2520.09|2520.09|2522.66|2522.66|2522.72|2522.72|2520.09|2520.09|0
1603185000000|2020-10-20 09:10:00|2522.6|2522.6|2522.45|2522.45|2523.44|2523.44|2521.73|2521.73|0
1603185300000|2020-10-20 09:15:00|2522.58|2522.58|2524.04|2524.04|2524.48|2524.48|2522.44|2522.44|0
1603185600000|2020-10-20 09:20:00|2523.98|2523.98|2523.41|2523.41|2524.04|2524.04|2522.91|2522.91|0
1603185900000|2020-10-20 09:25:00|2523.37|2523.37|2524.05|2524.05|2524.52|2524.52|2522.8|2522.8|0
1603186200000|2020-10-20 09:30:00|2523.95|2523.95|2524.22|2524.22|2525.28|2525.28|2523.71|2523.71|0
1603186500000|2020-10-20 09:35:00|2524.49|2524.49|2522.4|2522.4|2524.49|2524.49|2522.4|2522.4|0
1603186800000|2020-10-20 09:40:00|2522.37|2522.37|2522.55|2522.55|2523.64|2523.64|2522.22|2522.22|0
1603187100000|2020-10-20 09:45:00|2522.6|2522.6|2524.41|2524.41|2524.41|2524.41|2522.33|2522.33|0
1603187400000|2020-10-20 09:50:00|2524.58|2524.58|2527.26|2527.26|2527.44|2527.44|2524.58|2524.58|0
1603187700000|2020-10-20 09:55:00|2527.38|2527.38|2526.57|2526.57|2527.85|2527.85|2526.54|2526.54|0
1603188000000|2020-10-20 10:00:00|2526.8|2526.8|2521.54|2521.54|2526.86|2526.86|2521.54|2521.54|0
1603188300000|2020-10-20 10:05:00|2521.62|2521.62|2522.39|2522.39|2522.54|2522.54|2521.36|2521.36|0
1603188600000|2020-10-20 10:10:00|2522.44|2522.44|2520.7|2520.7|2522.44|2522.44|2520.46|2520.46|0
1603188900000|2020-10-20 10:15:00|2520.8|2520.8|2520.21|2520.21|2521.02|2521.02|2519.84|2519.84|0
1603189200000|2020-10-20 10:20:00|2520.12|2520.12|2522.64|2522.64|2522.64|2522.64|2519.88|2519.88|0
1603189500000|2020-10-20 10:25:00|2522.7|2522.7|2523.54|2523.54|2523.94|2523.94|2522.7|2522.7|0
1603189800000|2020-10-20 10:30:00|2523.52|2523.52|2522.58|2522.58|2523.52|2523.52|2521.87|2521.87|0
1603190100000|2020-10-20 10:35:00|2522.47|2522.47|2520.8|2520.8|2522.49|2522.49|2520.8|2520.8|0
1603190400000|2020-10-20 10:40:00|2521.01|2521.01|2521.82|2521.82|2521.93|2521.93|2521.01|2521.01|0
1603190700000|2020-10-20 10:45:00|2522.06|2522.06|2522.52|2522.52|2523.07|2523.07|2521.19|2521.19|0
1603191000000|2020-10-20 10:50:00|2522.46|2522.46|2522.97|2522.97|2523.24|2523.24|2522.35|2522.35|0
1603191300000|2020-10-20 10:55:00|2523.01|2523.01|2524.72|2524.72|2524.72|2524.72|2522.69|2522.69|0
1603191600000|2020-10-20 11:00:00|2524.59|2524.59|2523.27|2523.27|2524.61|2524.61|2522.98|2522.98|0
1603191900000|2020-10-20 11:05:00|2523.32|2523.32|2524.21|2524.21|2524.32|2524.32|2522.85|2522.85|0
1603192200000|2020-10-20 11:10:00|2524.16|2524.16|2525.56|2525.56|2525.62|2525.62|2524.05|2524.05|0
1603192500000|2020-10-20 11:15:00|2525.62|2525.62|2525.77|2525.77|2526.08|2526.08|2525.28|2525.28|0
1603192800000|2020-10-20 11:20:00|2525.86|2525.86|2524.47|2524.47|2526.46|2526.46|2524.22|2524.22|0
1603193100000|2020-10-20 11:25:00|2524.6|2524.6|2524.02|2524.02|2524.74|2524.74|2523.61|2523.61|0
1603193400000|2020-10-20 11:30:00|2523.97|2523.97|2524.93|2524.93|2525.32|2525.32|2523.63|2523.63|0
1603193700000|2020-10-20 11:35:00|2524.7|2524.7|2523.87|2523.87|2524.71|2524.71|2523.64|2523.64|0
1603194000000|2020-10-20 11:40:00|2524.1|2524.1|2525.85|2525.85|2526.33|2526.33|2524.06|2524.06|0
1603194300000|2020-10-20 11:45:00|2525.72|2525.72|2526.14|2526.14|2526.56|2526.56|2525.4|2525.4|0
1603194600000|2020-10-20 11:50:00|2526.09|2526.09|2528.86|2528.86|2528.86|2528.86|2526.09|2526.09|0
1603194900000|2020-10-20 11:55:00|2528.79|2528.79|2530.48|2530.48|2531.21|2531.21|2528.79|2528.79|0
1603195200000|2020-10-20 12:00:00|2530.61|2530.61|2529.54|2529.54|2530.93|2530.93|2529.54|2529.54|0
1603195500000|2020-10-20 12:05:00|2529.6|2529.6|2527.93|2527.93|2529.99|2529.99|2527.93|2527.93|0
1603195800000|2020-10-20 12:10:00|2528|2528|2526.33|2526.33|2528.31|2528.31|2526.33|2526.33|0
1603196100000|2020-10-20 12:15:00|2526.57|2526.57|2524.18|2524.18|2526.57|2526.57|2523.79|2523.79|0
1603196400000|2020-10-20 12:20:00|2524.29|2524.29|2522.27|2522.27|2524.65|2524.65|2522|2522|0
1603196700000|2020-10-20 12:25:00|2522.32|2522.32|2524.21|2524.21|2525.05|2525.05|2522.04|2522.04|0
1603197000000|2020-10-20 12:30:00|2523.98|2523.98|2524.23|2524.23|2524.68|2524.68|2523.3|2523.3|0
1603197300000|2020-10-20 12:35:00|2524.11|2524.11|2525.7|2525.7|2525.7|2525.7|2523.73|2523.73|0
1603197600000|2020-10-20 12:40:00|2525.64|2525.64|2524.73|2524.73|2525.64|2525.64|2524.52|2524.52|0
1603197900000|2020-10-20 12:45:00|2524.69|2524.69|2525.31|2525.31|2525.64|2525.64|2524.11|2524.11|0
1603198200000|2020-10-20 12:50:00|2525.34|2525.34|2527.82|2527.82|2527.82|2527.82|2525.31|2525.31|0
1603198500000|2020-10-20 12:55:00|2527.71|2527.71|2528.84|2528.84|2528.84|2528.84|2527.27|2527.27|0
1603198800000|2020-10-20 13:00:00|2528.92|2528.92|2527.33|2527.33|2528.98|2528.98|2526.95|2526.95|0
1603199100000|2020-10-20 13:05:00|2527.27|2527.27|2527.19|2527.19|2527.86|2527.86|2526.23|2526.23|0
1603199400000|2020-10-20 13:10:00|2527.11|2527.11|2526.34|2526.34|2527.66|2527.66|2526.25|2526.25|0
1603199700000|2020-10-20 13:15:00|2526.24|2526.24|2526.24|2526.24|2526.6|2526.6|2525.34|2525.34|0
1603200000000|2020-10-20 13:20:00|2526.37|2526.37|2524.16|2524.16|2526.8|2526.8|2524.16|2524.16|0
1603200300000|2020-10-20 13:25:00|2524.07|2524.07|2523.88|2523.88|2524.68|2524.68|2522.83|2522.83|0
1603200600000|2020-10-20 13:30:00|2523.84|2523.84|2521.93|2521.93|2523.94|2523.94|2520.14|2520.14|0
1603200900000|2020-10-20 13:35:00|2522.02|2522.02|2521.82|2521.82|2522.33|2522.33|2520.36|2520.36|0
1603201200000|2020-10-20 13:40:00|2521.74|2521.74|2524.05|2524.05|2524.99|2524.99|2521.47|2521.47|0
1603201500000|2020-10-20 13:45:00|2524.17|2524.17|2524.59|2524.59|2525.23|2525.23|2523.87|2523.87|0
1603201800000|2020-10-20 13:50:00|2524.54|2524.54|2525.43|2525.43|2526.46|2526.46|2524.54|2524.54|0
1603202100000|2020-10-20 13:55:00|2525.29|2525.29|2526.08|2526.08|2526.91|2526.91|2524.79|2524.79|0
1603202400000|2020-10-20 14:00:00|2525.96|2525.96|2524.25|2524.25|2526.2|2526.2|2524.14|2524.14|0
1603202700000|2020-10-20 14:05:00|2524.12|2524.12|2523.9|2523.9|2524.97|2524.97|2523.72|2523.72|0
1603203000000|2020-10-20 14:10:00|2523.99|2523.99|2523.39|2523.39|2525.11|2525.11|2523.33|2523.33|0
1603203300000|2020-10-20 14:15:00|2523.51|2523.51|2520.17|2520.17|2523.61|2523.61|2519.94|2519.94|0
1603203600000|2020-10-20 14:20:00|2520.22|2520.22|2520.27|2520.27|2520.5|2520.5|2519.29|2519.29|0
1603203900000|2020-10-20 14:25:00|2520.37|2520.37|2520.28|2520.28|2521.09|2521.09|2520.28|2520.28|0
1603204200000|2020-10-20 14:30:00|2520.4|2520.4|2520.25|2520.25|2520.99|2520.99|2519.12|2519.12|0
1603204500000|2020-10-20 14:35:00|2520.16|2520.16|2519.96|2519.96|2520.42|2520.42|2519.04|2519.04|0
1603204800000|2020-10-20 14:40:00|2520.06|2520.06|2519|2519|2520.53|2520.53|2518.98|2518.98|0
1603205100000|2020-10-20 14:45:00|2518.78|2518.78|2515.67|2515.67|2518.97|2518.97|2515.45|2515.45|0
1603205400000|2020-10-20 14:50:00|2515.77|2515.77|2515.27|2515.27|2516.83|2516.83|2515.21|2515.21|0
1603205700000|2020-10-20 14:55:00|2515.29|2515.29|2515.4|2515.4|2515.71|2515.71|2513.53|2513.53|0
1603206000000|2020-10-20 15:00:00|2515.34|2515.34|2512.33|2512.33|2515.63|2515.63|2511.99|2511.99|0
1603206300000|2020-10-20 15:05:00|2512.56|2512.56|2516.16|2516.16|2516.25|2516.25|2512.46|2512.46|0
1603206600000|2020-10-20 15:10:00|2516.05|2516.05|2516.62|2516.62|2517.97|2517.97|2515.67|2515.67|0
1603206900000|2020-10-20 15:15:00|2516.64|2516.64|2517.91|2517.91|2517.99|2517.99|2516.6|2516.6|0
1603207200000|2020-10-20 15:20:00|2517.86|2517.86|2517.7|2517.7|2518.57|2518.57|2517.11|2517.11|0
1603207500000|2020-10-20 15:25:00|2517.74|2517.74|2517.63|2517.63|2518.75|2518.75|2517.25|2517.25|0
1603264500000|2020-10-21 07:15:00|2512.42|2512.42|2514.91|2514.91|2514.98|2514.98|2511.65|2511.65|0
1603264800000|2020-10-21 07:20:00|2514.78|2514.78|2510.6|2510.6|2514.78|2514.78|2509.68|2509.68|0
1603265100000|2020-10-21 07:25:00|2510.5|2510.5|2511.93|2511.93|2512.05|2512.05|2507.95|2507.95|0
1603265400000|2020-10-21 07:30:00|2511.8|2511.8|2515.63|2515.63|2515.63|2515.63|2510.59|2510.59|0
1603265700000|2020-10-21 07:35:00|2515.28|2515.28|2515.11|2515.11|2515.44|2515.44|2513.49|2513.49|0
1603266000000|2020-10-21 07:40:00|2514.74|2514.74|2512.81|2512.81|2514.99|2514.99|2512.61|2512.61|0
1603266300000|2020-10-21 07:45:00|2512.68|2512.68|2512.48|2512.48|2512.7|2512.7|2510.16|2510.16|0
1603266600000|2020-10-21 07:50:00|2512.63|2512.63|2511.81|2511.81|2513.03|2513.03|2511.02|2511.02|0
1603266900000|2020-10-21 07:55:00|2511.92|2511.92|2512.29|2512.29|2513.58|2513.58|2511.81|2511.81|0
1603267200000|2020-10-21 08:00:00|2512.21|2512.21|2507.86|2507.86|2512.21|2512.21|2507.42|2507.42|0
1603267500000|2020-10-21 08:05:00|2507.93|2507.93|2505.47|2505.47|2508.02|2508.02|2505.43|2505.43|0
1603267800000|2020-10-21 08:10:00|2505.57|2505.57|2506.06|2506.06|2506.71|2506.71|2504.07|2504.07|0
1603268100000|2020-10-21 08:15:00|2505.97|2505.97|2507.55|2507.55|2507.55|2507.55|2505.59|2505.59|0
1603268400000|2020-10-21 08:20:00|2507.32|2507.32|2502.46|2502.46|2507.32|2507.32|2502.01|2502.01|0
1603268700000|2020-10-21 08:25:00|2502.22|2502.22|2503.49|2503.49|2503.97|2503.97|2501.69|2501.69|0
1603269000000|2020-10-21 08:30:00|2503.85|2503.85|2503.55|2503.55|2504.15|2504.15|2502|2502|0
1603269300000|2020-10-21 08:35:00|2503.9|2503.9|2505.52|2505.52|2505.52|2505.52|2502.72|2502.72|0
1603269600000|2020-10-21 08:40:00|2505.6|2505.6|2500.72|2500.72|2505.6|2505.6|2500.7|2500.7|0
1603269900000|2020-10-21 08:45:00|2500.58|2500.58|2501.93|2501.93|2501.93|2501.93|2499.69|2499.69|0
1603270200000|2020-10-21 08:50:00|2501.84|2501.84|2502.46|2502.46|2502.71|2502.71|2501.51|2501.51|0
1603270500000|2020-10-21 08:55:00|2502.41|2502.41|2499.03|2499.03|2502.41|2502.41|2497.84|2497.84|0
1603270800000|2020-10-21 09:00:00|2499.16|2499.16|2499.76|2499.76|2499.88|2499.88|2496.63|2496.63|0
1603271100000|2020-10-21 09:05:00|2499.5|2499.5|2500.83|2500.83|2500.89|2500.89|2499.02|2499.02|0
1603271400000|2020-10-21 09:10:00|2500.75|2500.75|2500.86|2500.86|2501.34|2501.34|2500.2|2500.2|0
1603271700000|2020-10-21 09:15:00|2500.82|2500.82|2500.76|2500.76|2501.8|2501.8|2499.93|2499.93|0
1603272000000|2020-10-21 09:20:00|2500.59|2500.59|2501.48|2501.48|2501.5|2501.5|2499.97|2499.97|0
1603272300000|2020-10-21 09:25:00|2501.62|2501.62|2500.63|2500.63|2502.8|2502.8|2500.63|2500.63|0
1603272600000|2020-10-21 09:30:00|2500.57|2500.57|2498.51|2498.51|2500.57|2500.57|2498.4|2498.4|0
1603272900000|2020-10-21 09:35:00|2498.43|2498.43|2499.61|2499.61|2499.61|2499.61|2497.6|2497.6|0
1603273200000|2020-10-21 09:40:00|2499.84|2499.84|2502.21|2502.21|2502.21|2502.21|2499.52|2499.52|0
1603273500000|2020-10-21 09:45:00|2502|2502|2502.49|2502.49|2502.96|2502.96|2502|2502|0
1603273800000|2020-10-21 09:50:00|2502.02|2502.02|2503.68|2503.68|2503.73|2503.73|2502.02|2502.02|0
1603274100000|2020-10-21 09:55:00|2503.86|2503.86|2504.59|2504.59|2504.59|2504.59|2503.14|2503.14|0
1603274400000|2020-10-21 10:00:00|2504.63|2504.63|2506.08|2506.08|2506.08|2506.08|2504.63|2504.63|0
1603274700000|2020-10-21 10:05:00|2506.02|2506.02|2504.59|2504.59|2506.5|2506.5|2504.57|2504.57|0
1603275000000|2020-10-21 10:10:00|2504.52|2504.52|2504.75|2504.75|2505.34|2505.34|2504.26|2504.26|0
1603275300000|2020-10-21 10:15:00|2504.58|2504.58|2503.53|2503.53|2505.13|2505.13|2503.53|2503.53|0
1603275600000|2020-10-21 10:20:00|2503.48|2503.48|2504.89|2504.89|2506.06|2506.06|2503.48|2503.48|0
1603275900000|2020-10-21 10:25:00|2504.85|2504.85|2507.34|2507.34|2507.34|2507.34|2504.57|2504.57|0
1603276200000|2020-10-21 10:30:00|2507.23|2507.23|2508.92|2508.92|2508.92|2508.92|2507.23|2507.23|0
1603276500000|2020-10-21 10:35:00|2508.97|2508.97|2510.83|2510.83|2511.26|2511.26|2508.97|2508.97|0
1603276800000|2020-10-21 10:40:00|2510.88|2510.88|2509.28|2509.28|2510.88|2510.88|2509.26|2509.26|0
1603277100000|2020-10-21 10:45:00|2509.17|2509.17|2511.5|2511.5|2511.6|2511.6|2508.59|2508.59|0
1603277400000|2020-10-21 10:50:00|2511.4|2511.4|2509.82|2509.82|2511.66|2511.66|2509.46|2509.46|0
1603277700000|2020-10-21 10:55:00|2509.73|2509.73|2508.12|2508.12|2509.73|2509.73|2508|2508|0
1603278000000|2020-10-21 11:00:00|2508.06|2508.06|2505.75|2505.75|2508.12|2508.12|2505.24|2505.24|0
1603278300000|2020-10-21 11:05:00|2506|2506|2507.48|2507.48|2508.08|2508.08|2506|2506|0
1603278600000|2020-10-21 11:10:00|2507.58|2507.58|2510.04|2510.04|2510.04|2510.04|2507.58|2507.58|0
1603278900000|2020-10-21 11:15:00|2510.08|2510.08|2510.53|2510.53|2510.63|2510.63|2509.48|2509.48|0
1603279200000|2020-10-21 11:20:00|2510.59|2510.59|2512.3|2512.3|2513.36|2513.36|2510.41|2510.41|0
1603279500000|2020-10-21 11:25:00|2512.07|2512.07|2512.29|2512.29|2512.5|2512.5|2511.17|2511.17|0
1603279800000|2020-10-21 11:30:00|2512.23|2512.23|2511.24|2511.24|2512.65|2512.65|2510.45|2510.45|0
1603280100000|2020-10-21 11:35:00|2511.34|2511.34|2511.08|2511.08|2512.26|2512.26|2510.86|2510.86|0
1603280400000|2020-10-21 11:40:00|2510.58|2510.58|2510.77|2510.77|2512.16|2512.16|2509.83|2509.83|0
1603280700000|2020-10-21 11:45:00|2511.05|2511.05|2511.08|2511.08|2511.08|2511.08|2510.28|2510.28|0
1603281000000|2020-10-21 11:50:00|2511.02|2511.02|2514.36|2514.36|2514.36|2514.36|2510.17|2510.17|0
1603281300000|2020-10-21 11:55:00|2514.23|2514.23|2512.69|2512.69|2515.07|2515.07|2512.65|2512.65|0
1603281600000|2020-10-21 12:00:00|2512.84|2512.84|2511.35|2511.35|2512.92|2512.92|2510.91|2510.91|0
1603281900000|2020-10-21 12:05:00|2511.22|2511.22|2512.84|2512.84|2513.27|2513.27|2510.53|2510.53|0
1603282200000|2020-10-21 12:10:00|2512.89|2512.89|2511.1|2511.1|2513.15|2513.15|2510.69|2510.69|0
1603282500000|2020-10-21 12:15:00|2511.2|2511.2|2511.53|2511.53|2512.24|2512.24|2510.6|2510.6|0
1603282800000|2020-10-21 12:20:00|2511.65|2511.65|2510.71|2510.71|2512.43|2512.43|2510.39|2510.39|0
1603283100000|2020-10-21 12:25:00|2510.84|2510.84|2512.19|2512.19|2513|2513|2510.36|2510.36|0
1603283400000|2020-10-21 12:30:00|2512.24|2512.24|2513.67|2513.67|2513.96|2513.96|2511.4|2511.4|0
1603283700000|2020-10-21 12:35:00|2513.79|2513.79|2515.37|2515.37|2515.97|2515.97|2513.63|2513.63|0
1603284000000|2020-10-21 12:40:00|2515.42|2515.42|2515.04|2515.04|2516.54|2516.54|2515.04|2515.04|0
1603284300000|2020-10-21 12:45:00|2514.91|2514.91|2516.07|2516.07|2516.46|2516.46|2514.76|2514.76|0
1603284600000|2020-10-21 12:50:00|2515.95|2515.95|2515.66|2515.66|2516.26|2516.26|2515.58|2515.58|0
1603284900000|2020-10-21 12:55:00|2515.43|2515.43|2515.32|2515.32|2516.82|2516.82|2515|2515|0
1603285200000|2020-10-21 13:00:00|2515.2|2515.2|2514.73|2514.73|2515.2|2515.2|2513.8|2513.8|0
1603285500000|2020-10-21 13:05:00|2514.61|2514.61|2514.71|2514.71|2515.95|2515.95|2514.61|2514.61|0
1603285800000|2020-10-21 13:10:00|2514.65|2514.65|2512.72|2512.72|2514.65|2514.65|2512.28|2512.28|0
1603286100000|2020-10-21 13:15:00|2512.82|2512.82|2512.91|2512.91|2513.46|2513.46|2511.66|2511.66|0
1603286400000|2020-10-21 13:20:00|2512.81|2512.81|2511.65|2511.65|2512.81|2512.81|2511.3|2511.3|0
1603286700000|2020-10-21 13:25:00|2511.89|2511.89|2511.4|2511.4|2511.89|2511.89|2509.69|2509.69|0
1603287000000|2020-10-21 13:30:00|2511.5|2511.5|2511.9|2511.9|2513.67|2513.67|2511.45|2511.45|0
1603287300000|2020-10-21 13:35:00|2511.95|2511.95|2511.54|2511.54|2513.65|2513.65|2510.94|2510.94|0
1603287600000|2020-10-21 13:40:00|2511.65|2511.65|2514.78|2514.78|2515.5|2515.5|2511.65|2511.65|0
1603287900000|2020-10-21 13:45:00|2514.42|2514.42|2511.89|2511.89|2514.42|2514.42|2511.89|2511.89|0
1603288200000|2020-10-21 13:50:00|2511.79|2511.79|2511.42|2511.42|2512.66|2512.66|2511.13|2511.13|0
1603288500000|2020-10-21 13:55:00|2511.54|2511.54|2512.28|2512.28|2513.33|2513.33|2509.93|2509.93|0
1603288800000|2020-10-21 14:00:00|2512.52|2512.52|2512.35|2512.35|2514.27|2514.27|2511.43|2511.43|0
1603289100000|2020-10-21 14:05:00|2512.25|2512.25|2512.69|2512.69|2513.41|2513.41|2511.88|2511.88|0
1603289400000|2020-10-21 14:10:00|2512.64|2512.64|2511.55|2511.55|2512.64|2512.64|2511.41|2511.41|0
1603289700000|2020-10-21 14:15:00|2511.44|2511.44|2509.02|2509.02|2511.62|2511.62|2508.95|2508.95|0
1603290000000|2020-10-21 14:20:00|2509.25|2509.25|2508.8|2508.8|2510.03|2510.03|2507.83|2507.83|0
1603290300000|2020-10-21 14:25:00|2508.92|2508.92|2504.66|2504.66|2509.03|2509.03|2504.66|2504.66|0
1603290600000|2020-10-21 14:30:00|2504.24|2504.24|2503.39|2503.39|2504.57|2504.57|2502.36|2502.36|0
1603290900000|2020-10-21 14:35:00|2503.31|2503.31|2502.54|2502.54|2503.41|2503.41|2501.74|2501.74|0
1603291200000|2020-10-21 14:40:00|2502.32|2502.32|2500.45|2500.45|2503.23|2503.23|2500.4|2500.4|0
1603291500000|2020-10-21 14:45:00|2500.56|2500.56|2497.45|2497.45|2501.41|2501.41|2497.31|2497.31|0
1603291800000|2020-10-21 14:50:00|2497.49|2497.49|2492.13|2492.13|2497.49|2497.49|2491.84|2491.84|0
1603292100000|2020-10-21 14:55:00|2492.18|2492.18|2491.24|2491.24|2492.18|2492.18|2490.89|2490.89|0
1603292400000|2020-10-21 15:00:00|2491.28|2491.28|2490.29|2490.29|2491.74|2491.74|2489.89|2489.89|0
1603292700000|2020-10-21 15:05:00|2490.16|2490.16|2485.87|2485.87|2490.16|2490.16|2485.87|2485.87|0
1603293000000|2020-10-21 15:10:00|2485.92|2485.92|2482.3|2482.3|2485.92|2485.92|2481.47|2481.47|0
1603293300000|2020-10-21 15:15:00|2482.24|2482.24|2484.78|2484.78|2484.78|2484.78|2480.64|2480.64|0
1603293600000|2020-10-21 15:20:00|2485.37|2485.37|2481.89|2481.89|2485.37|2485.37|2481.45|2481.45|0
1603293900000|2020-10-21 15:25:00|2481.93|2481.93|2480.3|2480.3|2482.31|2482.31|2480.27|2480.27|0
1603350900000|2020-10-22 07:15:00|2450.09|2450.09|2453.18|2453.18|2455.08|2455.08|2450.04|2450.04|0
1603351200000|2020-10-22 07:20:00|2452.93|2452.93|2458.28|2458.28|2459.15|2459.15|2450.36|2450.36|0
1603351500000|2020-10-22 07:25:00|2458.11|2458.11|2462.51|2462.51|2463.81|2463.81|2457.82|2457.82|0
1603351800000|2020-10-22 07:30:00|2463.1|2463.1|2467.66|2467.66|2467.92|2467.92|2461.33|2461.33|0
1603352100000|2020-10-22 07:35:00|2467.53|2467.53|2466.25|2466.25|2471.08|2471.08|2466.23|2466.23|0
1603352400000|2020-10-22 07:40:00|2466.04|2466.04|2465.41|2465.41|2466.04|2466.04|2462.3|2462.3|0
1603352700000|2020-10-22 07:45:00|2465.15|2465.15|2465.37|2465.37|2465.37|2465.37|2460.52|2460.52|0
1603353000000|2020-10-22 07:50:00|2465.42|2465.42|2466.6|2466.6|2467.47|2467.47|2464.83|2464.83|0
1603353300000|2020-10-22 07:55:00|2467.07|2467.07|2473.52|2473.52|2473.73|2473.73|2466.96|2466.96|0
1603353600000|2020-10-22 08:00:00|2473.15|2473.15|2475.66|2475.66|2476.31|2476.31|2472.48|2472.48|0
1603353900000|2020-10-22 08:05:00|2476.01|2476.01|2474.72|2474.72|2476.23|2476.23|2472.16|2472.16|0
1603354200000|2020-10-22 08:10:00|2474.62|2474.62|2476.73|2476.73|2477.09|2477.09|2474.62|2474.62|0
1603354500000|2020-10-22 08:15:00|2476.82|2476.82|2475.56|2475.56|2478.6|2478.6|2475.51|2475.51|0
1603354800000|2020-10-22 08:20:00|2475.8|2475.8|2474.68|2474.68|2475.8|2475.8|2473.49|2473.49|0
1603355100000|2020-10-22 08:25:00|2475.06|2475.06|2478.71|2478.71|2478.71|2478.71|2475.06|2475.06|0
1603355400000|2020-10-22 08:30:00|2478.59|2478.59|2474.59|2474.59|2478.59|2478.59|2474.59|2474.59|0
1603355700000|2020-10-22 08:35:00|2474.46|2474.46|2473.66|2473.66|2474.74|2474.74|2472.13|2472.13|0
1603356000000|2020-10-22 08:40:00|2473.42|2473.42|2474.09|2474.09|2474.97|2474.97|2472.94|2472.94|0
1603356300000|2020-10-22 08:45:00|2473.84|2473.84|2472.16|2472.16|2474.19|2474.19|2471.85|2471.85|0
1603356600000|2020-10-22 08:50:00|2472.06|2472.06|2475.21|2475.21|2475.89|2475.89|2472.02|2472.02|0
1603356900000|2020-10-22 08:55:00|2475.07|2475.07|2476.84|2476.84|2476.94|2476.94|2474.46|2474.46|0
1603357200000|2020-10-22 09:00:00|2477.03|2477.03|2474.76|2474.76|2477.72|2477.72|2474.76|2474.76|0
1603357500000|2020-10-22 09:05:00|2474.67|2474.67|2475.6|2475.6|2476.83|2476.83|2473.91|2473.91|0
1603357800000|2020-10-22 09:10:00|2475.37|2475.37|2474.48|2474.48|2476.15|2476.15|2474.3|2474.3|0
1603358100000|2020-10-22 09:15:00|2474.37|2474.37|2473.56|2473.56|2474.37|2474.37|2472.92|2472.92|0
1603358400000|2020-10-22 09:20:00|2473.46|2473.46|2472.05|2472.05|2473.46|2473.46|2471.78|2471.78|0
1603358700000|2020-10-22 09:25:00|2471.84|2471.84|2473.18|2473.18|2473.5|2473.5|2471.71|2471.71|0
1603359000000|2020-10-22 09:30:00|2473.14|2473.14|2474.43|2474.43|2474.86|2474.86|2472.99|2472.99|0
1603359300000|2020-10-22 09:35:00|2474.54|2474.54|2477.52|2477.52|2477.74|2477.74|2473.8|2473.8|0
1603359600000|2020-10-22 09:40:00|2477.39|2477.39|2478.19|2478.19|2478.55|2478.55|2477.2|2477.2|0
1603359900000|2020-10-22 09:45:00|2478.13|2478.13|2478.52|2478.52|2478.67|2478.67|2477.54|2477.54|0
1603360200000|2020-10-22 09:50:00|2478.75|2478.75|2479.55|2479.55|2480.54|2480.54|2478.7|2478.7|0
1603360500000|2020-10-22 09:55:00|2479.69|2479.69|2479.68|2479.68|2480.62|2480.62|2479.56|2479.56|0
1603360800000|2020-10-22 10:00:00|2480.18|2480.18|2478.38|2478.38|2480.18|2480.18|2477.98|2477.98|0
1603361100000|2020-10-22 10:05:00|2478.74|2478.74|2476.5|2476.5|2478.74|2478.74|2476.16|2476.16|0
1603361400000|2020-10-22 10:10:00|2476.37|2476.37|2478.69|2478.69|2478.69|2478.69|2476.37|2476.37|0
1603361700000|2020-10-22 10:15:00|2478.82|2478.82|2482.53|2482.53|2482.53|2482.53|2478.63|2478.63|0
1603362000000|2020-10-22 10:20:00|2482.77|2482.77|2485.9|2485.9|2486.67|2486.67|2482.77|2482.77|0
1603362300000|2020-10-22 10:25:00|2485.99|2485.99|2486.99|2486.99|2487.47|2487.47|2485.64|2485.64|0
1603362600000|2020-10-22 10:30:00|2487.2|2487.2|2487.8|2487.8|2488.53|2488.53|2486.8|2486.8|0
1603362900000|2020-10-22 10:35:00|2487.86|2487.86|2488.24|2488.24|2490.51|2490.51|2487.86|2487.86|0
1603363200000|2020-10-22 10:40:00|2488.19|2488.19|2490.65|2490.65|2491.14|2491.14|2488.06|2488.06|0
1603363500000|2020-10-22 10:45:00|2490.5|2490.5|2492.11|2492.11|2493.37|2493.37|2489.89|2489.89|0
1603363800000|2020-10-22 10:50:00|2491.88|2491.88|2491.32|2491.32|2493.7|2493.7|2491.26|2491.26|0
1603364100000|2020-10-22 10:55:00|2491.15|2491.15|2489.68|2489.68|2491.29|2491.29|2489.15|2489.15|0
1603364400000|2020-10-22 11:00:00|2489.78|2489.78|2491.32|2491.32|2492.63|2492.63|2489.78|2489.78|0
1603364700000|2020-10-22 11:05:00|2491.38|2491.38|2493.69|2493.69|2495.01|2495.01|2491.38|2491.38|0
1603365000000|2020-10-22 11:10:00|2493.64|2493.64|2494.41|2494.41|2494.8|2494.8|2493.62|2493.62|0
1603365300000|2020-10-22 11:15:00|2494.33|2494.33|2496.03|2496.03|2496.13|2496.13|2493.48|2493.48|0
1603365600000|2020-10-22 11:20:00|2495.68|2495.68|2497.82|2497.82|2499.79|2499.79|2495.68|2495.68|0
1603365900000|2020-10-22 11:25:00|2497.74|2497.74|2496.25|2496.25|2497.74|2497.74|2495.53|2495.53|0
1603366200000|2020-10-22 11:30:00|2496.44|2496.44|2496.93|2496.93|2497.3|2497.3|2496.11|2496.11|0
1603366500000|2020-10-22 11:35:00|2496.7|2496.7|2498|2498|2498.11|2498.11|2496.45|2496.45|0
1603366800000|2020-10-22 11:40:00|2498.05|2498.05|2497.92|2497.92|2498.77|2498.77|2497.74|2497.74|0
1603367100000|2020-10-22 11:45:00|2497.79|2497.79|2500.86|2500.86|2501.41|2501.41|2497.53|2497.53|0
1603367400000|2020-10-22 11:50:00|2500.74|2500.74|2499.25|2499.25|2501.27|2501.27|2499.01|2499.01|0
1603367700000|2020-10-22 11:55:00|2499.31|2499.31|2497.23|2497.23|2499.58|2499.58|2497.11|2497.11|0
1603368000000|2020-10-22 12:00:00|2497.21|2497.21|2497.55|2497.55|2497.81|2497.81|2496.56|2496.56|0
1603368300000|2020-10-22 12:05:00|2497.32|2497.32|2496.51|2496.51|2497.45|2497.45|2495.67|2495.67|0
1603368600000|2020-10-22 12:10:00|2496.63|2496.63|2494.37|2494.37|2496.63|2496.63|2494.19|2494.19|0
1603368900000|2020-10-22 12:15:00|2494.48|2494.48|2494.46|2494.46|2495.49|2495.49|2494.42|2494.42|0
1603369200000|2020-10-22 12:20:00|2494.34|2494.34|2493.78|2493.78|2494.35|2494.35|2492.43|2492.43|0
1603369500000|2020-10-22 12:25:00|2493.83|2493.83|2493.96|2493.96|2493.96|2493.96|2493.04|2493.04|0
1603369800000|2020-10-22 12:30:00|2494.04|2494.04|2489.15|2489.15|2496.09|2496.09|2489.1|2489.1|0
1603370100000|2020-10-22 12:35:00|2489.14|2489.14|2488.46|2488.46|2489.14|2489.14|2487.13|2487.13|0
1603370400000|2020-10-22 12:40:00|2488.52|2488.52|2490.89|2490.89|2490.89|2490.89|2488.41|2488.41|0
1603370700000|2020-10-22 12:45:00|2490.76|2490.76|2487.45|2487.45|2490.76|2490.76|2487.45|2487.45|0
1603371000000|2020-10-22 12:50:00|2487.42|2487.42|2486.78|2486.78|2487.45|2487.45|2486.78|2486.78|0
1603371300000|2020-10-22 12:55:00|2486.66|2486.66|2484.28|2484.28|2486.96|2486.96|2484.28|2484.28|0
1603371600000|2020-10-22 13:00:00|2484.34|2484.34|2485.57|2485.57|2485.57|2485.57|2484.34|2484.34|0
1603371900000|2020-10-22 13:05:00|2485.5|2485.5|2484.89|2484.89|2486.5|2486.5|2484.89|2484.89|0
1603372200000|2020-10-22 13:10:00|2484.84|2484.84|2483.62|2483.62|2484.84|2484.84|2483.62|2483.62|0
1603372500000|2020-10-22 13:15:00|2483.43|2483.43|2482.91|2482.91|2484.36|2484.36|2482.81|2482.81|0
1603372800000|2020-10-22 13:20:00|2483.15|2483.15|2483.63|2483.63|2484.63|2484.63|2483.05|2483.05|0
1603373100000|2020-10-22 13:25:00|2483.74|2483.74|2483.85|2483.85|2484.53|2484.53|2483.72|2483.72|0
1603373400000|2020-10-22 13:30:00|2483.74|2483.74|2486.23|2486.23|2487.52|2487.52|2483.74|2483.74|0
1603373700000|2020-10-22 13:35:00|2486.44|2486.44|2485.52|2485.52|2486.57|2486.57|2485.44|2485.44|0
1603374000000|2020-10-22 13:40:00|2485.65|2485.65|2487.06|2487.06|2487.06|2487.06|2484.83|2484.83|0
1603374300000|2020-10-22 13:45:00|2487.2|2487.2|2486.54|2486.54|2487.64|2487.64|2486.04|2486.04|0
1603374600000|2020-10-22 13:50:00|2486.58|2486.58|2486.22|2486.22|2486.58|2486.58|2485.27|2485.27|0
1603374900000|2020-10-22 13:55:00|2486.18|2486.18|2484.72|2484.72|2486.76|2486.76|2484.69|2484.69|0
1603375200000|2020-10-22 14:00:00|2484.85|2484.85|2485.36|2485.36|2487.11|2487.11|2484.8|2484.8|0
1603375500000|2020-10-22 14:05:00|2485.42|2485.42|2484.2|2484.2|2487.39|2487.39|2484.2|2484.2|0
1603375800000|2020-10-22 14:10:00|2484.33|2484.33|2484.69|2484.69|2485.74|2485.74|2484.03|2484.03|0
1603376100000|2020-10-22 14:15:00|2484.67|2484.67|2484.02|2484.02|2485.49|2485.49|2484.01|2484.01|0
1603376400000|2020-10-22 14:20:00|2483.98|2483.98|2479.14|2479.14|2483.98|2483.98|2478.94|2478.94|0
1603376700000|2020-10-22 14:25:00|2479.09|2479.09|2477.8|2477.8|2479.72|2479.72|2477.68|2477.68|0
1603377000000|2020-10-22 14:30:00|2477.84|2477.84|2476.95|2476.95|2478|2478|2475.83|2475.83|0
1603377300000|2020-10-22 14:35:00|2477.05|2477.05|2477.98|2477.98|2479.83|2479.83|2477.05|2477.05|0
1603377600000|2020-10-22 14:40:00|2477.87|2477.87|2473.16|2473.16|2477.87|2477.87|2473.16|2473.16|0
1603377900000|2020-10-22 14:45:00|2473.22|2473.22|2473.36|2473.36|2473.46|2473.46|2472.06|2472.06|0
1603378200000|2020-10-22 14:50:00|2473.47|2473.47|2477.22|2477.22|2477.9|2477.9|2472.7|2472.7|0
1603378500000|2020-10-22 14:55:00|2477.1|2477.1|2478.45|2478.45|2478.72|2478.72|2476.89|2476.89|0
1603378800000|2020-10-22 15:00:00|2478.41|2478.41|2479.35|2479.35|2479.59|2479.59|2477.78|2477.78|0
1603379100000|2020-10-22 15:05:00|2479.31|2479.31|2480.82|2480.82|2481.02|2481.02|2479.19|2479.19|0
1603379400000|2020-10-22 15:10:00|2480.87|2480.87|2482.67|2482.67|2483.14|2483.14|2480.77|2480.77|0
1603379700000|2020-10-22 15:15:00|2482.61|2482.61|2484|2484|2484.09|2484.09|2482.05|2482.05|0
1603380000000|2020-10-22 15:20:00|2484.11|2484.11|2486.01|2486.01|2487.49|2487.49|2484.11|2484.11|0
1603380300000|2020-10-22 15:25:00|2485.96|2485.96|2482.24|2482.24|2485.96|2485.96|2481.32|2481.32|0
1603437300000|2020-10-23 07:15:00|2485.01|2485.01|2489.41|2489.41|2490.3|2490.3|2485.01|2485.01|0
1603437600000|2020-10-23 07:20:00|2489.2|2489.2|2493|2493|2494.3|2494.3|2488.9|2488.9|0
1603437900000|2020-10-23 07:25:00|2493.43|2493.43|2491.08|2491.08|2493.81|2493.81|2489.8|2489.8|0
1603438200000|2020-10-23 07:30:00|2491.38|2491.38|2495.28|2495.28|2497.79|2497.79|2491.38|2491.38|0
1603438500000|2020-10-23 07:35:00|2495.23|2495.23|2498.04|2498.04|2499.35|2499.35|2494.93|2494.93|0
1603438800000|2020-10-23 07:40:00|2497.98|2497.98|2497.42|2497.42|2499.11|2499.11|2497.31|2497.31|0
1603439100000|2020-10-23 07:45:00|2497.53|2497.53|2498.16|2498.16|2500.49|2500.49|2496.95|2496.95|0
1603439400000|2020-10-23 07:50:00|2498.28|2498.28|2497.57|2497.57|2500.66|2500.66|2497.57|2497.57|0
1603439700000|2020-10-23 07:55:00|2497.82|2497.82|2500.9|2500.9|2500.9|2500.9|2496.28|2496.28|0
1603440000000|2020-10-23 08:00:00|2501.15|2501.15|2498.35|2498.35|2501.23|2501.23|2496.84|2496.84|0
1603440300000|2020-10-23 08:05:00|2498.41|2498.41|2497.31|2497.31|2500.76|2500.76|2497.03|2497.03|0
1603440600000|2020-10-23 08:10:00|2496.97|2496.97|2498.78|2498.78|2499.36|2499.36|2496.85|2496.85|0
1603440900000|2020-10-23 08:15:00|2498.83|2498.83|2502.85|2502.85|2502.95|2502.95|2498.75|2498.75|0
1603441200000|2020-10-23 08:20:00|2502.72|2502.72|2501.71|2501.71|2503.01|2503.01|2501.09|2501.09|0
1603441500000|2020-10-23 08:25:00|2501.65|2501.65|2499.54|2499.54|2502.05|2502.05|2499.54|2499.54|0
1603441800000|2020-10-23 08:30:00|2499.58|2499.58|2498.99|2498.99|2499.74|2499.74|2497.13|2497.13|0
1603442100000|2020-10-23 08:35:00|2499.09|2499.09|2500.19|2500.19|2500.79|2500.79|2499.09|2499.09|0
1603442400000|2020-10-23 08:40:00|2500.36|2500.36|2500.51|2500.51|2501.42|2501.42|2499.83|2499.83|0
1603442700000|2020-10-23 08:45:00|2500.41|2500.41|2504.14|2504.14|2504.14|2504.14|2500.09|2500.09|0
1603443000000|2020-10-23 08:50:00|2504.01|2504.01|2504.36|2504.36|2505.44|2505.44|2503.9|2503.9|0
1603443300000|2020-10-23 08:55:00|2504.26|2504.26|2503.74|2503.74|2504.98|2504.98|2503.41|2503.41|0
1603443600000|2020-10-23 09:00:00|2503.68|2503.68|2503.94|2503.94|2506.8|2506.8|2503.68|2503.68|0
1603443900000|2020-10-23 09:05:00|2504|2504|2506.31|2506.31|2506.56|2506.56|2502.92|2502.92|0
1603444200000|2020-10-23 09:10:00|2506.66|2506.66|2509.5|2509.5|2509.81|2509.81|2506.54|2506.54|0
1603444500000|2020-10-23 09:15:00|2509.61|2509.61|2509.27|2509.27|2510.91|2510.91|2509.11|2509.11|0
1603444800000|2020-10-23 09:20:00|2509.23|2509.23|2508.08|2508.08|2509.23|2509.23|2507.57|2507.57|0
1603445100000|2020-10-23 09:25:00|2508.43|2508.43|2508.41|2508.41|2509|2509|2507.94|2507.94|0
1603445400000|2020-10-23 09:30:00|2508.27|2508.27|2511.66|2511.66|2511.7|2511.7|2508.27|2508.27|0
1603445700000|2020-10-23 09:35:00|2511.71|2511.71|2513.29|2513.29|2513.29|2513.29|2511.71|2511.71|0
1603446000000|2020-10-23 09:40:00|2513.14|2513.14|2510.41|2510.41|2513.23|2513.23|2510.41|2510.41|0
1603446300000|2020-10-23 09:45:00|2510.47|2510.47|2512.2|2512.2|2512.2|2512.2|2509.96|2509.96|0
1603446600000|2020-10-23 09:50:00|2511.92|2511.92|2511.92|2511.92|2512.93|2512.93|2511.2|2511.2|0
1603446900000|2020-10-23 09:55:00|2511.81|2511.81|2512.37|2512.37|2513.81|2513.81|2511.72|2511.72|0
1603447200000|2020-10-23 10:00:00|2512.16|2512.16|2513.53|2513.53|2513.85|2513.85|2511.86|2511.86|0
1603447500000|2020-10-23 10:05:00|2513.61|2513.61|2511.47|2511.47|2513.67|2513.67|2510.71|2510.71|0
1603447800000|2020-10-23 10:10:00|2511.36|2511.36|2510.24|2510.24|2512.45|2512.45|2510.24|2510.24|0
1603448100000|2020-10-23 10:15:00|2510.28|2510.28|2510.37|2510.37|2511.41|2511.41|2510.15|2510.15|0
1603448400000|2020-10-23 10:20:00|2510.24|2510.24|2510.06|2510.06|2511.24|2511.24|2509.8|2509.8|0
1603448700000|2020-10-23 10:25:00|2510.23|2510.23|2509.19|2509.19|2510.23|2510.23|2508.85|2508.85|0
1603449000000|2020-10-23 10:30:00|2509.29|2509.29|2511.16|2511.16|2511.29|2511.29|2509.29|2509.29|0
1603449300000|2020-10-23 10:35:00|2511.12|2511.12|2514.17|2514.17|2514.63|2514.63|2511.12|2511.12|0
1603449600000|2020-10-23 10:40:00|2514.08|2514.08|2514.49|2514.49|2514.66|2514.66|2513.3|2513.3|0
1603449900000|2020-10-23 10:45:00|2514.24|2514.24|2516.42|2516.42|2516.69|2516.69|2514.24|2514.24|0
1603450200000|2020-10-23 10:50:00|2516.31|2516.31|2513.72|2513.72|2516.31|2516.31|2513.46|2513.46|0
1603450500000|2020-10-23 10:55:00|2513.79|2513.79|2509.62|2509.62|2513.79|2513.79|2509.51|2509.51|0
1603450800000|2020-10-23 11:00:00|2509.68|2509.68|2510.32|2510.32|2510.68|2510.68|2509.17|2509.17|0
1603451100000|2020-10-23 11:05:00|2510.43|2510.43|2510.67|2510.67|2512.53|2512.53|2510.28|2510.28|0
1603451400000|2020-10-23 11:10:00|2510.75|2510.75|2512.05|2512.05|2512.92|2512.92|2510.74|2510.74|0
1603451700000|2020-10-23 11:15:00|2511.92|2511.92|2508.68|2508.68|2511.92|2511.92|2508.68|2508.68|0
1603452000000|2020-10-23 11:20:00|2508.59|2508.59|2509.48|2509.48|2509.86|2509.86|2507.86|2507.86|0
1603452300000|2020-10-23 11:25:00|2509.74|2509.74|2510.05|2510.05|2510.39|2510.39|2508.93|2508.93|0
1603452600000|2020-10-23 11:30:00|2509.92|2509.92|2510.4|2510.4|2510.64|2510.64|2509.4|2509.4|0
1603452900000|2020-10-23 11:35:00|2510.54|2510.54|2512.02|2512.02|2512.54|2512.54|2510.54|2510.54|0
1603453200000|2020-10-23 11:40:00|2512.1|2512.1|2512.09|2512.09|2512.39|2512.39|2511.32|2511.32|0
1603453500000|2020-10-23 11:45:00|2512.05|2512.05|2510.69|2510.69|2512.27|2512.27|2510.69|2510.69|0
1603453800000|2020-10-23 11:50:00|2510.63|2510.63|2512.42|2512.42|2512.42|2512.42|2510.4|2510.4|0
1603454100000|2020-10-23 11:55:00|2512.28|2512.28|2511.32|2511.32|2512.28|2512.28|2511.01|2511.01|0
1603454400000|2020-10-23 12:00:00|2511.36|2511.36|2510.76|2510.76|2512.32|2512.32|2510.68|2510.68|0
1603454700000|2020-10-23 12:05:00|2510.41|2510.41|2510.63|2510.63|2511.09|2511.09|2510.22|2510.22|0
1603455000000|2020-10-23 12:10:00|2510.59|2510.59|2511.66|2511.66|2511.97|2511.97|2510.2|2510.2|0
1603455300000|2020-10-23 12:15:00|2511.53|2511.53|2512.02|2512.02|2513.56|2513.56|2511.4|2511.4|0
1603455600000|2020-10-23 12:20:00|2512.13|2512.13|2511.79|2511.79|2512.52|2512.52|2511.31|2511.31|0
1603455900000|2020-10-23 12:25:00|2511.84|2511.84|2515.1|2515.1|2515.37|2515.37|2511.37|2511.37|0
1603456200000|2020-10-23 12:30:00|2515.24|2515.24|2516.87|2516.87|2516.87|2516.87|2515.14|2515.14|0
1603456500000|2020-10-23 12:35:00|2516.74|2516.74|2515.56|2515.56|2516.74|2516.74|2514.76|2514.76|0
1603456800000|2020-10-23 12:40:00|2515.28|2515.28|2516.13|2516.13|2516.46|2516.46|2515.13|2515.13|0
1603457100000|2020-10-23 12:45:00|2516.07|2516.07|2515.6|2515.6|2516.38|2516.38|2515.39|2515.39|0
1603457400000|2020-10-23 12:50:00|2515.52|2515.52|2516.47|2516.47|2516.87|2516.87|2515.46|2515.46|0
1603457700000|2020-10-23 12:55:00|2516.34|2516.34|2514.77|2514.77|2516.91|2516.91|2514.65|2514.65|0
1603458000000|2020-10-23 13:00:00|2514.66|2514.66|2517.16|2517.16|2517.28|2517.28|2514.26|2514.26|0
1603458300000|2020-10-23 13:05:00|2517.21|2517.21|2516.15|2516.15|2517.77|2517.77|2516.15|2516.15|0
1603458600000|2020-10-23 13:10:00|2516.03|2516.03|2515.01|2515.01|2516.09|2516.09|2514.99|2514.99|0
1603458900000|2020-10-23 13:15:00|2514.88|2514.88|2513.28|2513.28|2514.88|2514.88|2513.21|2513.21|0
1603459200000|2020-10-23 13:20:00|2513.23|2513.23|2511.32|2511.32|2513.62|2513.62|2511.15|2511.15|0
1603459500000|2020-10-23 13:25:00|2511.41|2511.41|2511.16|2511.16|2512.41|2512.41|2510.62|2510.62|0
1603459800000|2020-10-23 13:30:00|2511.03|2511.03|2512.84|2512.84|2514.01|2514.01|2509.68|2509.68|0
1603460100000|2020-10-23 13:35:00|2512.74|2512.74|2509.19|2509.19|2512.74|2512.74|2509.13|2509.13|0
1603460400000|2020-10-23 13:40:00|2509.14|2509.14|2504.51|2504.51|2509.14|2509.14|2504.24|2504.24|0
1603460700000|2020-10-23 13:45:00|2504.6|2504.6|2505.5|2505.5|2507.57|2507.57|2504.47|2504.47|0
1603461000000|2020-10-23 13:50:00|2505.52|2505.52|2504.87|2504.87|2507.49|2507.49|2504.31|2504.31|0
1603461300000|2020-10-23 13:55:00|2504.81|2504.81|2504.46|2504.46|2505|2505|2503.85|2503.85|0
1603461600000|2020-10-23 14:00:00|2504.54|2504.54|2501.7|2501.7|2504.67|2504.67|2501.29|2501.29|0
1603461900000|2020-10-23 14:05:00|2502.17|2502.17|2503.66|2503.66|2503.91|2503.91|2502.05|2502.05|0
1603462200000|2020-10-23 14:10:00|2503.89|2503.89|2504.02|2504.02|2505.34|2505.34|2502.48|2502.48|0
1603462500000|2020-10-23 14:15:00|2503.73|2503.73|2504.58|2504.58|2504.82|2504.82|2503.46|2503.46|0
1603462800000|2020-10-23 14:20:00|2504.65|2504.65|2505.88|2505.88|2506.42|2506.42|2504.58|2504.58|0
1603463100000|2020-10-23 14:25:00|2506.02|2506.02|2506.47|2506.47|2507.03|2507.03|2505.69|2505.69|0
1603463400000|2020-10-23 14:30:00|2506.6|2506.6|2507.45|2507.45|2507.97|2507.97|2506.51|2506.51|0
1603463700000|2020-10-23 14:35:00|2507.32|2507.32|2506.31|2506.31|2507.79|2507.79|2506.02|2506.02|0
1603464000000|2020-10-23 14:40:00|2506.78|2506.78|2505.18|2505.18|2506.9|2506.9|2505.11|2505.11|0
1603464300000|2020-10-23 14:45:00|2505.13|2505.13|2506.02|2506.02|2506.02|2506.02|2504.72|2504.72|0
1603464600000|2020-10-23 14:50:00|2506.04|2506.04|2504|2504|2506.17|2506.17|2503.75|2503.75|0
1603464900000|2020-10-23 14:55:00|2503.89|2503.89|2505.69|2505.69|2505.92|2505.92|2503.56|2503.56|0
1603465200000|2020-10-23 15:00:00|2505.92|2505.92|2504.52|2504.52|2506.05|2506.05|2503.17|2503.17|0
1603465500000|2020-10-23 15:05:00|2504.58|2504.58|2505.16|2505.16|2505.22|2505.22|2503.76|2503.76|0
1603465800000|2020-10-23 15:10:00|2505.12|2505.12|2506.44|2506.44|2506.52|2506.52|2505.12|2505.12|0
1603466100000|2020-10-23 15:15:00|2506.33|2506.33|2507.47|2507.47|2507.52|2507.52|2506.2|2506.2|0
1603466400000|2020-10-23 15:20:00|2507.43|2507.43|2503.88|2503.88|2507.43|2507.43|2503.42|2503.42|0
1603466700000|2020-10-23 15:25:00|2503.93|2503.93|2506.21|2506.21|2506.73|2506.73|2503.83|2503.83|0
1603700100000|2020-10-26 08:15:00|2491.58|2491.58|2493.76|2493.76|2493.84|2493.84|2488.82|2488.82|0
1603700400000|2020-10-26 08:20:00|2494.02|2494.02|2490.9|2490.9|2496.04|2496.04|2489.31|2489.31|0
1603700700000|2020-10-26 08:25:00|2491|2491|2492.86|2492.86|2494.34|2494.34|2489.23|2489.23|0
1603701000000|2020-10-26 08:30:00|2492.65|2492.65|2485.36|2485.36|2492.65|2492.65|2485.36|2485.36|0
1603701300000|2020-10-26 08:35:00|2485.5|2485.5|2486.55|2486.55|2487.76|2487.76|2484.15|2484.15|0
1603701600000|2020-10-26 08:40:00|2486.41|2486.41|2485.75|2485.75|2486.41|2486.41|2482.69|2482.69|0
1603701900000|2020-10-26 08:45:00|2485.99|2485.99|2489.6|2489.6|2489.91|2489.91|2485.77|2485.77|0
1603702200000|2020-10-26 08:50:00|2489.82|2489.82|2491.29|2491.29|2492.96|2492.96|2489.82|2489.82|0
1603702500000|2020-10-26 08:55:00|2491.42|2491.42|2497.14|2497.14|2497.38|2497.38|2491.23|2491.23|0
1603702800000|2020-10-26 09:00:00|2496.86|2496.86|2495.68|2495.68|2496.9|2496.9|2494.24|2494.24|0
1603703100000|2020-10-26 09:05:00|2495.33|2495.33|2501.44|2501.44|2501.53|2501.53|2495.02|2495.02|0
1603703400000|2020-10-26 09:10:00|2501.33|2501.33|2500.43|2500.43|2501.47|2501.47|2499.43|2499.43|0
1603703700000|2020-10-26 09:15:00|2500.2|2500.2|2501.14|2501.14|2501.88|2501.88|2499.5|2499.5|0
1603704000000|2020-10-26 09:20:00|2501.09|2501.09|2499.27|2499.27|2501.79|2501.79|2499.27|2499.27|0
1603704300000|2020-10-26 09:25:00|2499.04|2499.04|2500.75|2500.75|2500.76|2500.76|2498.56|2498.56|0
1603704600000|2020-10-26 09:30:00|2500.64|2500.64|2497|2497|2500.75|2500.75|2496.36|2496.36|0
1603704900000|2020-10-26 09:35:00|2496.65|2496.65|2496.48|2496.48|2498.75|2498.75|2496.48|2496.48|0
1603705200000|2020-10-26 09:40:00|2496.36|2496.36|2492.88|2492.88|2496.63|2496.63|2492.88|2492.88|0
1603705500000|2020-10-26 09:45:00|2492.75|2492.75|2492.12|2492.12|2493.2|2493.2|2490.73|2490.73|0
1603705800000|2020-10-26 09:50:00|2492.43|2492.43|2494.09|2494.09|2494.28|2494.28|2492.21|2492.21|0
1603706100000|2020-10-26 09:55:00|2494.3|2494.3|2495.4|2495.4|2495.81|2495.81|2494.24|2494.24|0
1603706400000|2020-10-26 10:00:00|2495.36|2495.36|2494.93|2494.93|2495.83|2495.83|2494.67|2494.67|0
1603706700000|2020-10-26 10:05:00|2494.98|2494.98|2492.47|2492.47|2494.98|2494.98|2492.2|2492.2|0
1603707000000|2020-10-26 10:10:00|2492.26|2492.26|2495.85|2495.85|2496.07|2496.07|2491.62|2491.62|0
1603707300000|2020-10-26 10:15:00|2495.91|2495.91|2496.29|2496.29|2496.89|2496.89|2495.34|2495.34|0
1603707600000|2020-10-26 10:20:00|2496.27|2496.27|2496.46|2496.46|2497.67|2497.67|2495.92|2495.92|0
1603707900000|2020-10-26 10:25:00|2496.23|2496.23|2498.33|2498.33|2498.83|2498.83|2496.07|2496.07|0
1603708200000|2020-10-26 10:30:00|2497.98|2497.98|2493.87|2493.87|2498.16|2498.16|2493.87|2493.87|0
1603708500000|2020-10-26 10:35:00|2493.99|2493.99|2491.74|2491.74|2495.75|2495.75|2491.61|2491.61|0
1603708800000|2020-10-26 10:40:00|2491.83|2491.83|2488.82|2488.82|2491.97|2491.97|2488.82|2488.82|0
1603709100000|2020-10-26 10:45:00|2488.57|2488.57|2490.34|2490.34|2490.34|2490.34|2487.77|2487.77|0
1603709400000|2020-10-26 10:50:00|2490.29|2490.29|2493.5|2493.5|2493.5|2493.5|2490.29|2490.29|0
1603709700000|2020-10-26 10:55:00|2493.62|2493.62|2494.93|2494.93|2494.93|2494.93|2493.38|2493.38|0
1603710000000|2020-10-26 11:00:00|2494.82|2494.82|2494.71|2494.71|2495.92|2495.92|2494.18|2494.18|0
1603710300000|2020-10-26 11:05:00|2494.85|2494.85|2497.59|2497.59|2497.77|2497.77|2494.85|2494.85|0
1603710600000|2020-10-26 11:10:00|2497.72|2497.72|2497.12|2497.12|2498.69|2498.69|2497.12|2497.12|0
1603710900000|2020-10-26 11:15:00|2497.25|2497.25|2495.55|2495.55|2497.84|2497.84|2495.55|2495.55|0
1603711200000|2020-10-26 11:20:00|2495.6|2495.6|2493.6|2493.6|2495.9|2495.9|2493.6|2493.6|0
1603711500000|2020-10-26 11:25:00|2493.83|2493.83|2495.31|2495.31|2495.31|2495.31|2493.83|2493.83|0
1603711800000|2020-10-26 11:30:00|2495.2|2495.2|2492.79|2492.79|2495.47|2495.47|2492.57|2492.57|0
1603712100000|2020-10-26 11:35:00|2492.6|2492.6|2493.03|2493.03|2493.23|2493.23|2492.39|2492.39|0
1603712400000|2020-10-26 11:40:00|2493.14|2493.14|2492.24|2492.24|2493.24|2493.24|2491.77|2491.77|0
1603712700000|2020-10-26 11:45:00|2492.3|2492.3|2493.17|2493.17|2493.17|2493.17|2491.02|2491.02|0
1603713000000|2020-10-26 11:50:00|2493.21|2493.21|2492.82|2492.82|2493.46|2493.46|2491.97|2491.97|0
1603713300000|2020-10-26 11:55:00|2492.74|2492.74|2491.35|2491.35|2492.99|2492.99|2491.35|2491.35|0
1603713600000|2020-10-26 12:00:00|2491.22|2491.22|2490.51|2490.51|2491.33|2491.33|2490.3|2490.3|0
1603713900000|2020-10-26 12:05:00|2490.39|2490.39|2489.28|2489.28|2490.39|2490.39|2488.94|2488.94|0
1603714200000|2020-10-26 12:10:00|2489.16|2489.16|2486.83|2486.83|2489.25|2489.25|2486.76|2486.76|0
1603714500000|2020-10-26 12:15:00|2486.71|2486.71|2486.9|2486.9|2486.9|2486.9|2485.81|2485.81|0
1603714800000|2020-10-26 12:20:00|2486.78|2486.78|2485.9|2485.9|2487.17|2487.17|2485.9|2485.9|0
1603715100000|2020-10-26 12:25:00|2485.87|2485.87|2486.82|2486.82|2486.82|2486.82|2485.73|2485.73|0
1603715400000|2020-10-26 12:30:00|2486.99|2486.99|2489.56|2489.56|2489.73|2489.73|2486.99|2486.99|0
1603715700000|2020-10-26 12:35:00|2489.41|2489.41|2488.21|2488.21|2489.41|2489.41|2488.19|2488.19|0
1603716000000|2020-10-26 12:40:00|2488.26|2488.26|2486.83|2486.83|2488.51|2488.51|2486.59|2486.59|0
1603716300000|2020-10-26 12:45:00|2486.93|2486.93|2484.99|2484.99|2486.93|2486.93|2484.94|2484.94|0
1603716600000|2020-10-26 12:50:00|2485.11|2485.11|2485.6|2485.6|2487.24|2487.24|2484.93|2484.93|0
1603716900000|2020-10-26 12:55:00|2485.5|2485.5|2486.62|2486.62|2486.81|2486.81|2485.02|2485.02|0
1603717200000|2020-10-26 13:00:00|2486.68|2486.68|2489.75|2489.75|2490.12|2490.12|2486.6|2486.6|0
1603717500000|2020-10-26 13:05:00|2489.79|2489.79|2486.22|2486.22|2490.01|2490.01|2486.06|2486.06|0
1603717800000|2020-10-26 13:10:00|2486.11|2486.11|2485.77|2485.77|2486.97|2486.97|2484.76|2484.76|0
1603718100000|2020-10-26 13:15:00|2485.68|2485.68|2486.86|2486.86|2487.28|2487.28|2485.68|2485.68|0
1603718400000|2020-10-26 13:20:00|2486.81|2486.81|2486.02|2486.02|2487.5|2487.5|2485.78|2485.78|0
1603718700000|2020-10-26 13:25:00|2485.9|2485.9|2488.63|2488.63|2488.63|2488.63|2485.9|2485.9|0
1603719000000|2020-10-26 13:30:00|2488.75|2488.75|2489.74|2489.74|2491.39|2491.39|2488.75|2488.75|0
1603719300000|2020-10-26 13:35:00|2489.69|2489.69|2491.81|2491.81|2491.81|2491.81|2489.55|2489.55|0
1603719600000|2020-10-26 13:40:00|2491.76|2491.76|2489.87|2489.87|2492.3|2492.3|2488.8|2488.8|0
1603719900000|2020-10-26 13:45:00|2489.98|2489.98|2487.74|2487.74|2490.01|2490.01|2486.78|2486.78|0
1603720200000|2020-10-26 13:50:00|2487.79|2487.79|2491.76|2491.76|2492.52|2492.52|2487.52|2487.52|0
1603720500000|2020-10-26 13:55:00|2491.7|2491.7|2490.01|2490.01|2492.7|2492.7|2490.01|2490.01|0
1603720800000|2020-10-26 14:00:00|2489.91|2489.91|2489.79|2489.79|2489.91|2489.91|2487.87|2487.87|0
1603721100000|2020-10-26 14:05:00|2489.86|2489.86|2486.35|2486.35|2489.86|2489.86|2486.25|2486.25|0
1603721400000|2020-10-26 14:10:00|2486.22|2486.22|2483.68|2483.68|2486.34|2486.34|2483.68|2483.68|0
1603721700000|2020-10-26 14:15:00|2483.44|2483.44|2481.03|2481.03|2483.71|2483.71|2480.25|2480.25|0
1603722000000|2020-10-26 14:20:00|2480.99|2480.99|2481.55|2481.55|2482.83|2482.83|2480.99|2480.99|0
1603722300000|2020-10-26 14:25:00|2481.66|2481.66|2478.85|2478.85|2482.27|2482.27|2478.85|2478.85|0
1603722600000|2020-10-26 14:30:00|2479.09|2479.09|2477.02|2477.02|2479.09|2479.09|2476.03|2476.03|0
1603722900000|2020-10-26 14:35:00|2477.07|2477.07|2480.34|2480.34|2480.96|2480.96|2476.94|2476.94|0
1603723200000|2020-10-26 14:40:00|2480.26|2480.26|2477.97|2477.97|2480.36|2480.36|2477.7|2477.7|0
1603723500000|2020-10-26 14:45:00|2477.85|2477.85|2475.32|2475.32|2478.8|2478.8|2475.32|2475.32|0
1603723800000|2020-10-26 14:50:00|2475.28|2475.28|2473.34|2473.34|2475.49|2475.49|2473.34|2473.34|0
1603724100000|2020-10-26 14:55:00|2473.41|2473.41|2468.58|2468.58|2473.41|2473.41|2468.58|2468.58|0
1603724400000|2020-10-26 15:00:00|2468.54|2468.54|2468.09|2468.09|2468.54|2468.54|2466.62|2466.62|0
1603724700000|2020-10-26 15:05:00|2467.96|2467.96|2466.36|2466.36|2468.96|2468.96|2466.31|2466.31|0
1603725000000|2020-10-26 15:10:00|2466.29|2466.29|2464.34|2464.34|2468.25|2468.25|2464.15|2464.15|0
1603725300000|2020-10-26 15:15:00|2463.87|2463.87|2461|2461|2463.87|2463.87|2460.1|2460.1|0
1603725600000|2020-10-26 15:20:00|2461.11|2461.11|2466.07|2466.07|2467.14|2467.14|2460.92|2460.92|0
1603725900000|2020-10-26 15:25:00|2466.14|2466.14|2465.31|2465.31|2466.78|2466.78|2465.14|2465.14|0
1603726200000|2020-10-26 15:30:00|2465.33|2465.33|2460.86|2460.86|2465.33|2465.33|2460.86|2460.86|0
1603726500000|2020-10-26 15:35:00|2460.82|2460.82|2460.98|2460.98|2462.94|2462.94|2460.36|2460.36|0
1603726800000|2020-10-26 15:40:00|2460.85|2460.85|2459.04|2459.04|2460.85|2460.85|2458.68|2458.68|0
1603727100000|2020-10-26 15:45:00|2459.1|2459.1|2456.82|2456.82|2459.55|2459.55|2456.78|2456.78|0
1603727400000|2020-10-26 15:50:00|2456.76|2456.76|2456.65|2456.65|2457.95|2457.95|2455.92|2455.92|0
1603727700000|2020-10-26 15:55:00|2456.77|2456.77|2457.99|2457.99|2459.39|2459.39|2456.77|2456.77|0
1603728000000|2020-10-26 16:00:00|2457.86|2457.86|2455.86|2455.86|2457.86|2457.86|2453.19|2453.19|0
1603728300000|2020-10-26 16:05:00|2456.21|2456.21|2453.59|2453.59|2456.58|2456.58|2453.59|2453.59|0
1603728600000|2020-10-26 16:10:00|2453.49|2453.49|2452.98|2452.98|2454.58|2454.58|2452.96|2452.96|0
1603728900000|2020-10-26 16:15:00|2452.86|2452.86|2455.01|2455.01|2455.15|2455.15|2452.69|2452.69|0
1603729200000|2020-10-26 16:20:00|2454.87|2454.87|2454.01|2454.01|2454.99|2454.99|2453.3|2453.3|0
1603729500000|2020-10-26 16:25:00|2453.89|2453.89|2449.71|2449.71|2454.05|2454.05|2449.65|2449.65|0
1603786500000|2020-10-27 08:15:00|2441.46|2441.46|2438|2438|2444.38|2444.38|2437.96|2437.96|0
1603786800000|2020-10-27 08:20:00|2437.89|2437.89|2430.06|2430.06|2437.89|2437.89|2427.85|2427.85|0
1603787100000|2020-10-27 08:25:00|2429.95|2429.95|2425.91|2425.91|2429.95|2429.95|2425.34|2425.34|0
1603787400000|2020-10-27 08:30:00|2425.57|2425.57|2425.61|2425.61|2430.72|2430.72|2425.07|2425.07|0
1603787700000|2020-10-27 08:35:00|2425.03|2425.03|2424.31|2424.31|2425.24|2425.24|2423.78|2423.78|0
1603788000000|2020-10-27 08:40:00|2423.86|2423.86|2426.32|2426.32|2428.56|2428.56|2423.08|2423.08|0
1603788300000|2020-10-27 08:45:00|2426.42|2426.42|2428.27|2428.27|2428.67|2428.67|2424.99|2424.99|0
1603788600000|2020-10-27 08:50:00|2427.88|2427.88|2427.18|2427.18|2430.62|2430.62|2427.18|2427.18|0
1603788900000|2020-10-27 08:55:00|2427.07|2427.07|2426.56|2426.56|2427.99|2427.99|2426.56|2426.56|0
1603789200000|2020-10-27 09:00:00|2426.45|2426.45|2423.36|2423.36|2426.91|2426.91|2423.36|2423.36|0
1603789500000|2020-10-27 09:05:00|2423.42|2423.42|2415.93|2415.93|2423.42|2423.42|2415.8|2415.8|0
1603789800000|2020-10-27 09:10:00|2416.07|2416.07|2418.49|2418.49|2418.49|2418.49|2412.77|2412.77|0
1603790100000|2020-10-27 09:15:00|2418.25|2418.25|2418.87|2418.87|2418.99|2418.99|2415.74|2415.74|0
1603790400000|2020-10-27 09:20:00|2419.04|2419.04|2421.96|2421.96|2423.17|2423.17|2419.04|2419.04|0
1603790700000|2020-10-27 09:25:00|2422.02|2422.02|2427.69|2427.69|2427.69|2427.69|2421.91|2421.91|0
1603791000000|2020-10-27 09:30:00|2427.57|2427.57|2431.86|2431.86|2432.11|2432.11|2427.16|2427.16|0
1603791300000|2020-10-27 09:35:00|2432.21|2432.21|2429.35|2429.35|2432.46|2432.46|2429.17|2429.17|0
1603791600000|2020-10-27 09:40:00|2429.47|2429.47|2424.47|2424.47|2429.57|2429.57|2424.45|2424.45|0
1603791900000|2020-10-27 09:45:00|2424.6|2424.6|2426.53|2426.53|2426.66|2426.66|2424.52|2424.52|0
1603792200000|2020-10-27 09:50:00|2426.63|2426.63|2427.62|2427.62|2427.62|2427.62|2426.59|2426.59|0
1603792500000|2020-10-27 09:55:00|2427.04|2427.04|2425.82|2425.82|2427.06|2427.06|2424.66|2424.66|0
1603792800000|2020-10-27 10:00:00|2425.96|2425.96|2428.44|2428.44|2428.92|2428.92|2425.96|2425.96|0
1603793100000|2020-10-27 10:05:00|2428.36|2428.36|2426.16|2426.16|2428.95|2428.95|2425.61|2425.61|0
1603793400000|2020-10-27 10:10:00|2426.06|2426.06|2428.45|2428.45|2428.93|2428.93|2426.06|2426.06|0
1603793700000|2020-10-27 10:15:00|2428.57|2428.57|2428.41|2428.41|2429.12|2429.12|2427.56|2427.56|0
1603794000000|2020-10-27 10:20:00|2428.2|2428.2|2428.32|2428.32|2429.72|2429.72|2427.88|2427.88|0
1603794300000|2020-10-27 10:25:00|2428.22|2428.22|2427.09|2427.09|2428.22|2428.22|2426.09|2426.09|0
1603794600000|2020-10-27 10:30:00|2427.33|2427.33|2428.59|2428.59|2429.24|2429.24|2426.39|2426.39|0
1603794900000|2020-10-27 10:35:00|2428.64|2428.64|2427.36|2427.36|2428.98|2428.98|2427.09|2427.09|0
1603795200000|2020-10-27 10:40:00|2427.47|2427.47|2429.64|2429.64|2430.34|2430.34|2426.58|2426.58|0
1603795500000|2020-10-27 10:45:00|2429.41|2429.41|2430.56|2430.56|2431.37|2431.37|2429.41|2429.41|0
1603795800000|2020-10-27 10:50:00|2430.45|2430.45|2432.04|2432.04|2432.27|2432.27|2429.8|2429.8|0
1603796100000|2020-10-27 10:55:00|2431.97|2431.97|2435.42|2435.42|2436.02|2436.02|2431.26|2431.26|0
1603796400000|2020-10-27 11:00:00|2435.52|2435.52|2434.76|2434.76|2436.64|2436.64|2434.36|2434.36|0
1603796700000|2020-10-27 11:05:00|2434.59|2434.59|2435.54|2435.54|2435.54|2435.54|2434.59|2434.59|0
1603797000000|2020-10-27 11:10:00|2435.65|2435.65|2436.2|2436.2|2436.2|2436.2|2434.74|2434.74|0
1603797300000|2020-10-27 11:15:00|2436.03|2436.03|2437.86|2437.86|2437.97|2437.97|2435.79|2435.79|0
1603797600000|2020-10-27 11:20:00|2437.99|2437.99|2436.01|2436.01|2438.66|2438.66|2436.01|2436.01|0
1603797900000|2020-10-27 11:25:00|2436.14|2436.14|2435.77|2435.77|2436.47|2436.47|2435.49|2435.49|0
1603798200000|2020-10-27 11:30:00|2435.88|2435.88|2437.07|2437.07|2437.42|2437.42|2435.76|2435.76|0
1603798500000|2020-10-27 11:35:00|2437.18|2437.18|2436.25|2436.25|2437.57|2437.57|2435.75|2435.75|0
1603798800000|2020-10-27 11:40:00|2436.19|2436.19|2439.72|2439.72|2439.82|2439.82|2436.13|2436.13|0
1603799100000|2020-10-27 11:45:00|2439.74|2439.74|2440.4|2440.4|2440.97|2440.97|2439.6|2439.6|0
1603799400000|2020-10-27 11:50:00|2440.27|2440.27|2440.37|2440.37|2441.53|2441.53|2439.97|2439.97|0
1603799700000|2020-10-27 11:55:00|2440.27|2440.27|2436.58|2436.58|2440.31|2440.31|2436.54|2436.54|0
1603800000000|2020-10-27 12:00:00|2436.63|2436.63|2437.87|2437.87|2437.87|2437.87|2436.63|2436.63|0
1603800300000|2020-10-27 12:05:00|2438.04|2438.04|2438.15|2438.15|2438.86|2438.86|2437.76|2437.76|0
1603800600000|2020-10-27 12:10:00|2438.09|2438.09|2436.62|2436.62|2438.32|2438.32|2436.51|2436.51|0
1603800900000|2020-10-27 12:15:00|2436.58|2436.58|2436.19|2436.19|2436.64|2436.64|2435.53|2435.53|0
1603801200000|2020-10-27 12:20:00|2436.15|2436.15|2433.56|2433.56|2436.31|2436.31|2433.5|2433.5|0
1603801500000|2020-10-27 12:25:00|2433.51|2433.51|2433.35|2433.35|2435.02|2435.02|2433.35|2433.35|0
1603801800000|2020-10-27 12:30:00|2433.29|2433.29|2435.82|2435.82|2435.82|2435.82|2432.57|2432.57|0
1603802100000|2020-10-27 12:35:00|2435.56|2435.56|2432.57|2432.57|2435.56|2435.56|2432.57|2432.57|0
1603802400000|2020-10-27 12:40:00|2432.68|2432.68|2431.18|2431.18|2433.37|2433.37|2430.37|2430.37|0
1603802700000|2020-10-27 12:45:00|2431.12|2431.12|2431.55|2431.55|2432.4|2432.4|2431.12|2431.12|0
1603803000000|2020-10-27 12:50:00|2431.5|2431.5|2428.54|2428.54|2431.5|2431.5|2428.54|2428.54|0
1603803300000|2020-10-27 12:55:00|2428.63|2428.63|2428.65|2428.65|2429.04|2429.04|2428.03|2428.03|0
1603803600000|2020-10-27 13:00:00|2428.7|2428.7|2428.07|2428.07|2429.22|2429.22|2427.4|2427.4|0
1603803900000|2020-10-27 13:05:00|2428.03|2428.03|2429.7|2429.7|2429.78|2429.78|2427.65|2427.65|0
1603804200000|2020-10-27 13:10:00|2429.78|2429.78|2430.75|2430.75|2431.57|2431.57|2429.57|2429.57|0
1603804500000|2020-10-27 13:15:00|2430.87|2430.87|2429.38|2429.38|2431.01|2431.01|2428.69|2428.69|0
1603804800000|2020-10-27 13:20:00|2429.44|2429.44|2429.5|2429.5|2430.11|2430.11|2428.96|2428.96|0
1603805100000|2020-10-27 13:25:00|2429.14|2429.14|2427.21|2427.21|2429.25|2429.25|2426.8|2426.8|0
1603805400000|2020-10-27 13:30:00|2427.08|2427.08|2424.26|2424.26|2427.08|2427.08|2423.96|2423.96|0
1603805700000|2020-10-27 13:35:00|2424.32|2424.32|2428.13|2428.13|2428.8|2428.8|2424.26|2424.26|0
1603806000000|2020-10-27 13:40:00|2427.42|2427.42|2427.53|2427.53|2428.08|2428.08|2426.74|2426.74|0
1603806300000|2020-10-27 13:45:00|2427.55|2427.55|2424.03|2424.03|2428.61|2428.61|2424.03|2424.03|0
1603806600000|2020-10-27 13:50:00|2423.97|2423.97|2422.8|2422.8|2424.88|2424.88|2422.33|2422.33|0
1603806900000|2020-10-27 13:55:00|2422.82|2422.82|2423.26|2423.26|2423.82|2423.82|2422.31|2422.31|0
1603807200000|2020-10-27 14:00:00|2423.3|2423.3|2424.17|2424.17|2425.55|2425.55|2422.82|2422.82|0
1603807500000|2020-10-27 14:05:00|2424.09|2424.09|2424.08|2424.08|2424.79|2424.79|2423.4|2423.4|0
1603807800000|2020-10-27 14:10:00|2424.04|2424.04|2419.94|2419.94|2424.2|2424.2|2419.94|2419.94|0
1603808100000|2020-10-27 14:15:00|2419.81|2419.81|2416.46|2416.46|2419.81|2419.81|2416.46|2416.46|0
1603808400000|2020-10-27 14:20:00|2416.33|2416.33|2414.21|2414.21|2416.33|2416.33|2413.04|2413.04|0
1603808700000|2020-10-27 14:25:00|2414.16|2414.16|2414.75|2414.75|2416.43|2416.43|2414.13|2414.13|0
1603809000000|2020-10-27 14:30:00|2414.89|2414.89|2415.08|2415.08|2415.24|2415.24|2412.16|2412.16|0
1603809300000|2020-10-27 14:35:00|2415.14|2415.14|2417.42|2417.42|2418.18|2418.18|2415.14|2415.14|0
1603809600000|2020-10-27 14:40:00|2417.38|2417.38|2413.85|2413.85|2417.46|2417.46|2413.71|2413.71|0
1603809900000|2020-10-27 14:45:00|2413.79|2413.79|2415.03|2415.03|2416.32|2416.32|2412.7|2412.7|0
1603810200000|2020-10-27 14:50:00|2415.16|2415.16|2418.92|2418.92|2419.6|2419.6|2415.11|2415.11|0
1603810500000|2020-10-27 14:55:00|2419.08|2419.08|2413.86|2413.86|2419.27|2419.27|2413.86|2413.86|0
1603810800000|2020-10-27 15:00:00|2414.11|2414.11|2418.37|2418.37|2418.49|2418.49|2412.64|2412.64|0
1603811100000|2020-10-27 15:05:00|2418.33|2418.33|2418.21|2418.21|2418.58|2418.58|2417.53|2417.53|0
1603811400000|2020-10-27 15:10:00|2418.17|2418.17|2420.25|2420.25|2421.63|2421.63|2418.17|2418.17|0
1603811700000|2020-10-27 15:15:00|2420.21|2420.21|2418.28|2418.28|2420.25|2420.25|2417.8|2417.8|0
1603812000000|2020-10-27 15:20:00|2418.19|2418.19|2419.25|2419.25|2419.54|2419.54|2418.19|2418.19|0
1603812300000|2020-10-27 15:25:00|2419.48|2419.48|2418.9|2418.9|2422.77|2422.77|2418.2|2418.2|0
1603812600000|2020-10-27 15:30:00|2419|2419|2418.34|2418.34|2420.02|2420.02|2417.81|2417.81|0
1603812900000|2020-10-27 15:35:00|2418.47|2418.47|2417.87|2417.87|2420.33|2420.33|2417.11|2417.11|0
1603813200000|2020-10-27 15:40:00|2417.97|2417.97|2418.09|2418.09|2419.66|2419.66|2416.42|2416.42|0
1603813500000|2020-10-27 15:45:00|2417.84|2417.84|2418.5|2418.5|2418.84|2418.84|2417.53|2417.53|0
1603813800000|2020-10-27 15:50:00|2418.71|2418.71|2418.3|2418.3|2418.8|2418.8|2416.45|2416.45|0
1603814100000|2020-10-27 15:55:00|2418.16|2418.16|2420.62|2420.62|2420.75|2420.75|2417.65|2417.65|0
1603814400000|2020-10-27 16:00:00|2420.64|2420.64|2420.06|2420.06|2420.91|2420.91|2419.32|2419.32|0
1603814700000|2020-10-27 16:05:00|2420.08|2420.08|2418.79|2418.79|2420.17|2420.17|2417.91|2417.91|0
1603815000000|2020-10-27 16:10:00|2418.69|2418.69|2417.58|2417.58|2418.86|2418.86|2417.18|2417.18|0
1603815300000|2020-10-27 16:15:00|2417.44|2417.44|2420.05|2420.05|2420.13|2420.13|2417.1|2417.1|0
1603815600000|2020-10-27 16:20:00|2420.16|2420.16|2422.28|2422.28|2422.4|2422.4|2420.16|2420.16|0
1603815900000|2020-10-27 16:25:00|2422.32|2422.32|2421.15|2421.15|2423.2|2423.2|2420.88|2420.88|0
1603872900000|2020-10-28 08:15:00|2388.51|2388.51|2381.02|2381.02|2388.95|2388.95|2380.3|2380.3|0
1603873200000|2020-10-28 08:20:00|2381.13|2381.13|2380.77|2380.77|2383.43|2383.43|2378.17|2378.17|0
1603873500000|2020-10-28 08:25:00|2381.65|2381.65|2387.9|2387.9|2388.1|2388.1|2381.65|2381.65|0
1603873800000|2020-10-28 08:30:00|2387.73|2387.73|2383.25|2383.25|2387.73|2387.73|2382.98|2382.98|0
1603874100000|2020-10-28 08:35:00|2382.73|2382.73|2381.49|2381.49|2383.58|2383.58|2377.06|2377.06|0
1603874400000|2020-10-28 08:40:00|2381.36|2381.36|2383.41|2383.41|2384.01|2384.01|2379.05|2379.05|0
1603874700000|2020-10-28 08:45:00|2383.98|2383.98|2396.84|2396.84|2397.24|2397.24|2383.59|2383.59|0
1603875000000|2020-10-28 08:50:00|2396.76|2396.76|2392.93|2392.93|2399.12|2399.12|2391.41|2391.41|0
1603875300000|2020-10-28 08:55:00|2392.69|2392.69|2393.07|2393.07|2394.95|2394.95|2392.22|2392.22|0
1603875600000|2020-10-28 09:00:00|2393.11|2393.11|2389.35|2389.35|2393.16|2393.16|2389.12|2389.12|0
1603875900000|2020-10-28 09:05:00|2389.09|2389.09|2389.04|2389.04|2390.7|2390.7|2387.48|2387.48|0
1603876200000|2020-10-28 09:10:00|2389.16|2389.16|2393.5|2393.5|2393.95|2393.95|2388.44|2388.44|0
1603876500000|2020-10-28 09:15:00|2393.31|2393.31|2389.15|2389.15|2394.01|2394.01|2388.67|2388.67|0
1603876800000|2020-10-28 09:20:00|2389.03|2389.03|2394.36|2394.36|2394.53|2394.53|2387.01|2387.01|0
1603877100000|2020-10-28 09:25:00|2394.49|2394.49|2400.48|2400.48|2400.48|2400.48|2393.44|2393.44|0
1603877400000|2020-10-28 09:30:00|2400.33|2400.33|2403.34|2403.34|2403.72|2403.72|2399.35|2399.35|0
1603877700000|2020-10-28 09:35:00|2403.72|2403.72|2404.6|2404.6|2405.59|2405.59|2403.72|2403.72|0
1603878000000|2020-10-28 09:40:00|2404.86|2404.86|2405.77|2405.77|2405.88|2405.88|2402.58|2402.58|0
1603878300000|2020-10-28 09:45:00|2405.65|2405.65|2402.58|2402.58|2405.72|2405.72|2402.58|2402.58|0
1603878600000|2020-10-28 09:50:00|2402.53|2402.53|2403.05|2403.05|2403.13|2403.13|2401.42|2401.42|0
1603878900000|2020-10-28 09:55:00|2403.13|2403.13|2406.34|2406.34|2406.8|2406.8|2403.08|2403.08|0
1603879200000|2020-10-28 10:00:00|2406.26|2406.26|2407.75|2407.75|2408.76|2408.76|2405.89|2405.89|0
1603879500000|2020-10-28 10:05:00|2407.6|2407.6|2407.06|2407.06|2407.82|2407.82|2404.43|2404.43|0
1603879800000|2020-10-28 10:10:00|2407.04|2407.04|2411.74|2411.74|2411.88|2411.88|2407.04|2407.04|0
1603880100000|2020-10-28 10:15:00|2411.49|2411.49|2412.87|2412.87|2413.14|2413.14|2411.06|2411.06|0
1603880400000|2020-10-28 10:20:00|2413|2413|2411.51|2411.51|2413.31|2413.31|2409.55|2409.55|0
1603880700000|2020-10-28 10:25:00|2411.63|2411.63|2407.87|2407.87|2412.46|2412.46|2407.63|2407.63|0
1603881000000|2020-10-28 10:30:00|2407.74|2407.74|2411.3|2411.3|2411.47|2411.47|2407.51|2407.51|0
1603881300000|2020-10-28 10:35:00|2411.49|2411.49|2412.56|2412.56|2412.92|2412.92|2410.31|2410.31|0
1603881600000|2020-10-28 10:40:00|2412.47|2412.47|2411.8|2411.8|2412.89|2412.89|2410.64|2410.64|0
1603881900000|2020-10-28 10:45:00|2411.76|2411.76|2410.12|2410.12|2412.2|2412.2|2409.59|2409.59|0
1603882200000|2020-10-28 10:50:00|2409.91|2409.91|2410.48|2410.48|2410.7|2410.7|2408.64|2408.64|0
1603882500000|2020-10-28 10:55:00|2410.54|2410.54|2407.25|2407.25|2410.63|2410.63|2407.25|2407.25|0
1603882800000|2020-10-28 11:00:00|2407.5|2407.5|2409.41|2409.41|2409.99|2409.99|2405.98|2405.98|0
1603883100000|2020-10-28 11:05:00|2409.62|2409.62|2403.25|2403.25|2409.97|2409.97|2403.1|2403.1|0
1603883400000|2020-10-28 11:10:00|2403.38|2403.38|2403.73|2403.73|2404.53|2404.53|2402.17|2402.17|0
1603883700000|2020-10-28 11:15:00|2403.47|2403.47|2406.32|2406.32|2406.32|2406.32|2401.54|2401.54|0
1603884000000|2020-10-28 11:20:00|2406.44|2406.44|2403.4|2403.4|2408.44|2408.44|2403.4|2403.4|0
1603884300000|2020-10-28 11:25:00|2403.52|2403.52|2400.86|2400.86|2403.52|2403.52|2400.28|2400.28|0
1603884600000|2020-10-28 11:30:00|2400.6|2400.6|2400.85|2400.85|2401.46|2401.46|2399.58|2399.58|0
1603884900000|2020-10-28 11:35:00|2400.75|2400.75|2399.93|2399.93|2401.19|2401.19|2399.84|2399.84|0
1603885200000|2020-10-28 11:40:00|2399.99|2399.99|2400.23|2400.23|2401.54|2401.54|2398.45|2398.45|0
1603885500000|2020-10-28 11:45:00|2400.25|2400.25|2399.65|2399.65|2400.77|2400.77|2398.67|2398.67|0
1603885800000|2020-10-28 11:50:00|2399.74|2399.74|2401.53|2401.53|2402.22|2402.22|2399.74|2399.74|0
1603886100000|2020-10-28 11:55:00|2402.13|2402.13|2400.2|2400.2|2402.17|2402.17|2399.01|2399.01|0
1603886400000|2020-10-28 12:00:00|2400.43|2400.43|2398.05|2398.05|2401.7|2401.7|2398.05|2398.05|0
1603886700000|2020-10-28 12:05:00|2398.01|2398.01|2396.09|2396.09|2398.46|2398.46|2395.45|2395.45|0
1603887000000|2020-10-28 12:10:00|2396.21|2396.21|2394.06|2394.06|2396.25|2396.25|2393.86|2393.86|0
1603887300000|2020-10-28 12:15:00|2394.17|2394.17|2395.45|2395.45|2395.62|2395.62|2394.17|2394.17|0
1603887600000|2020-10-28 12:20:00|2395.31|2395.31|2397.15|2397.15|2397.32|2397.32|2395.08|2395.08|0
1603887900000|2020-10-28 12:25:00|2396.88|2396.88|2397.96|2397.96|2398.67|2398.67|2396.88|2396.88|0
1603888200000|2020-10-28 12:30:00|2398.2|2398.2|2396.26|2396.26|2398.25|2398.25|2396.26|2396.26|0
1603888500000|2020-10-28 12:35:00|2396.22|2396.22|2391.93|2391.93|2396.22|2396.22|2391.21|2391.21|0
1603888800000|2020-10-28 12:40:00|2391.82|2391.82|2388.75|2388.75|2392.32|2392.32|2388.24|2388.24|0
1603889100000|2020-10-28 12:45:00|2388.77|2388.77|2385.84|2385.84|2388.82|2388.82|2385.72|2385.72|0
1603889400000|2020-10-28 12:50:00|2386.09|2386.09|2384|2384|2386.78|2386.78|2383.89|2383.89|0
1603889700000|2020-10-28 12:55:00|2384.08|2384.08|2381.66|2381.66|2384.08|2384.08|2379.74|2379.74|0
1603890000000|2020-10-28 13:00:00|2381.57|2381.57|2380.02|2380.02|2382.3|2382.3|2380.02|2380.02|0
1603890300000|2020-10-28 13:05:00|2380|2380|2382.04|2382.04|2383.41|2383.41|2379.79|2379.79|0
1603890600000|2020-10-28 13:10:00|2382.16|2382.16|2380.11|2380.11|2382.27|2382.27|2380.11|2380.11|0
1603890900000|2020-10-28 13:15:00|2380.02|2380.02|2373.69|2373.69|2380.02|2380.02|2373.48|2373.48|0
1603891200000|2020-10-28 13:20:00|2373.58|2373.58|2375.42|2375.42|2375.42|2375.42|2371.73|2371.73|0
1603891500000|2020-10-28 13:25:00|2375.25|2375.25|2379.92|2379.92|2380.77|2380.77|2375.2|2375.2|0
1603891800000|2020-10-28 13:30:00|2379.87|2379.87|2376.67|2376.67|2380.77|2380.77|2376.36|2376.36|0
1603892100000|2020-10-28 13:35:00|2376.78|2376.78|2383.34|2383.34|2383.97|2383.97|2376.46|2376.46|0
1603892400000|2020-10-28 13:40:00|2383.21|2383.21|2385.63|2385.63|2386.14|2386.14|2382.84|2382.84|0
1603892700000|2020-10-28 13:45:00|2385.55|2385.55|2383.75|2383.75|2385.83|2385.83|2383.55|2383.55|0
1603893000000|2020-10-28 13:50:00|2383.63|2383.63|2379.86|2379.86|2383.98|2383.98|2379.86|2379.86|0
1603893300000|2020-10-28 13:55:00|2379.81|2379.81|2378.28|2378.28|2380.58|2380.58|2377.7|2377.7|0
1603893600000|2020-10-28 14:00:00|2377.93|2377.93|2376.72|2376.72|2380.56|2380.56|2376.72|2376.72|0
1603893900000|2020-10-28 14:05:00|2376.84|2376.84|2372.54|2372.54|2377.34|2377.34|2372.54|2372.54|0
1603894200000|2020-10-28 14:10:00|2372.41|2372.41|2373.95|2373.95|2374.01|2374.01|2371.82|2371.82|0
1603894500000|2020-10-28 14:15:00|2373.57|2373.57|2369.62|2369.62|2373.96|2373.96|2369.56|2369.56|0
1603894800000|2020-10-28 14:20:00|2369.52|2369.52|2370.55|2370.55|2371.63|2371.63|2368.19|2368.19|0
1603895100000|2020-10-28 14:25:00|2370.34|2370.34|2367.33|2367.33|2370.74|2370.74|2366.17|2366.17|0
1603895400000|2020-10-28 14:30:00|2367.41|2367.41|2372.03|2372.03|2372.07|2372.07|2366.97|2366.97|0
1603895700000|2020-10-28 14:35:00|2372.08|2372.08|2369.41|2369.41|2373.12|2373.12|2368.84|2368.84|0
1603896000000|2020-10-28 14:40:00|2369.37|2369.37|2366.89|2366.89|2369.37|2369.37|2365.04|2365.04|0
1603896300000|2020-10-28 14:45:00|2367.15|2367.15|2363.26|2363.26|2368.11|2368.11|2362.3|2362.3|0
1603896600000|2020-10-28 14:50:00|2363.39|2363.39|2365.44|2365.44|2365.9|2365.9|2362.42|2362.42|0
1603896900000|2020-10-28 14:55:00|2365.39|2365.39|2366.31|2366.31|2366.42|2366.42|2362.5|2362.5|0
1603897200000|2020-10-28 15:00:00|2366.36|2366.36|2363.99|2363.99|2367.9|2367.9|2363.98|2363.98|0
1603897500000|2020-10-28 15:05:00|2364.08|2364.08|2366.61|2366.61|2367.28|2367.28|2364.08|2364.08|0
1603897800000|2020-10-28 15:10:00|2366.34|2366.34|2362.14|2362.14|2366.34|2366.34|2361.3|2361.3|0
1603898100000|2020-10-28 15:15:00|2362.27|2362.27|2364.95|2364.95|2365.29|2365.29|2360.99|2360.99|0
1603898400000|2020-10-28 15:20:00|2364.83|2364.83|2358.31|2358.31|2365.37|2365.37|2358.31|2358.31|0
1603898700000|2020-10-28 15:25:00|2358.2|2358.2|2352.12|2352.12|2358.54|2358.54|2350.75|2350.75|0
1603899000000|2020-10-28 15:30:00|2352.08|2352.08|2355.16|2355.16|2357.08|2357.08|2351.68|2351.68|0
1603899300000|2020-10-28 15:35:00|2355.28|2355.28|2363.37|2363.37|2363.62|2363.62|2355.26|2355.26|0
1603899600000|2020-10-28 15:40:00|2363.28|2363.28|2364.64|2364.64|2364.91|2364.91|2361.61|2361.61|0
1603899900000|2020-10-28 15:45:00|2364.4|2364.4|2363.78|2363.78|2365.69|2365.69|2363.04|2363.04|0
1603900200000|2020-10-28 15:50:00|2363.88|2363.88|2363.47|2363.47|2363.92|2363.92|2360.63|2360.63|0
1603900500000|2020-10-28 15:55:00|2363.41|2363.41|2362.08|2362.08|2364.47|2364.47|2361.59|2361.59|0
1603900800000|2020-10-28 16:00:00|2362.22|2362.22|2362.31|2362.31|2364.26|2364.26|2360.51|2360.51|0
1603901100000|2020-10-28 16:05:00|2362.2|2362.2|2366.48|2366.48|2366.72|2366.72|2361.67|2361.67|0
1603901400000|2020-10-28 16:10:00|2366.38|2366.38|2366.42|2366.42|2366.94|2366.94|2363.72|2363.72|0
1603901700000|2020-10-28 16:15:00|2366.29|2366.29|2366.18|2366.18|2366.81|2366.81|2364.89|2364.89|0
1603902000000|2020-10-28 16:20:00|2366.22|2366.22|2366.28|2366.28|2367.63|2367.63|2366.02|2366.02|0
1603902300000|2020-10-28 16:25:00|2366.38|2366.38|2362.12|2362.12|2366.99|2366.99|2361.4|2361.4|0
1603959300000|2020-10-29 08:15:00|2376.2|2376.2|2372.61|2372.61|2378.57|2378.57|2372.61|2372.61|0
1603959600000|2020-10-29 08:20:00|2373.04|2373.04|2382.93|2382.93|2384.25|2384.25|2373.04|2373.04|0
1603959900000|2020-10-29 08:25:00|2382.81|2382.81|2377.17|2377.17|2382.81|2382.81|2377.17|2377.17|0
1603960200000|2020-10-29 08:30:00|2377|2377|2377.09|2377.09|2380.46|2380.46|2372.69|2372.69|0
1603960500000|2020-10-29 08:35:00|2377.8|2377.8|2378.1|2378.1|2379.79|2379.79|2375.69|2375.69|0
1603960800000|2020-10-29 08:40:00|2378.16|2378.16|2381.11|2381.11|2382.09|2382.09|2377.02|2377.02|0
1603961100000|2020-10-29 08:45:00|2380.97|2380.97|2379.69|2379.69|2381.47|2381.47|2377.53|2377.53|0
1603961400000|2020-10-29 08:50:00|2379.67|2379.67|2375.72|2375.72|2380.03|2380.03|2375.62|2375.62|0
1603961700000|2020-10-29 08:55:00|2375.85|2375.85|2372.52|2372.52|2375.97|2375.97|2371.41|2371.41|0
1603962000000|2020-10-29 09:00:00|2372.42|2372.42|2375.02|2375.02|2376.41|2376.41|2372.42|2372.42|0
1603962300000|2020-10-29 09:05:00|2375.07|2375.07|2379.21|2379.21|2379.5|2379.5|2374.12|2374.12|0
1603962600000|2020-10-29 09:10:00|2379.02|2379.02|2372.98|2372.98|2379.38|2379.38|2372.98|2372.98|0
1603962900000|2020-10-29 09:15:00|2372.89|2372.89|2367.49|2367.49|2373.53|2373.53|2367.49|2367.49|0
1603963200000|2020-10-29 09:20:00|2367.2|2367.2|2371.3|2371.3|2371.65|2371.65|2366.57|2366.57|0
1603963500000|2020-10-29 09:25:00|2371.42|2371.42|2371.74|2371.74|2373.57|2373.57|2371.16|2371.16|0
1603963800000|2020-10-29 09:30:00|2371.79|2371.79|2366.26|2366.26|2371.83|2371.83|2366.1|2366.1|0
1603964100000|2020-10-29 09:35:00|2366.22|2366.22|2369.67|2369.67|2370.35|2370.35|2365.24|2365.24|0
1603964400000|2020-10-29 09:40:00|2369.88|2369.88|2372.3|2372.3|2373.33|2373.33|2369.33|2369.33|0
1603964700000|2020-10-29 09:45:00|2372.18|2372.18|2374.47|2374.47|2374.63|2374.63|2372.18|2372.18|0
1603965000000|2020-10-29 09:50:00|2374.43|2374.43|2373.33|2373.33|2375.88|2375.88|2373.04|2373.04|0
1603965300000|2020-10-29 09:55:00|2373.44|2373.44|2376.73|2376.73|2376.73|2376.73|2373.1|2373.1|0
1603965600000|2020-10-29 10:00:00|2376.27|2376.27|2372.12|2372.12|2376.42|2376.42|2371.76|2371.76|0
1603965900000|2020-10-29 10:05:00|2372.18|2372.18|2376.91|2376.91|2377.15|2377.15|2371.51|2371.51|0
1603966200000|2020-10-29 10:10:00|2376.7|2376.7|2374.86|2374.86|2376.92|2376.92|2374.37|2374.37|0
1603966500000|2020-10-29 10:15:00|2374.61|2374.61|2375.7|2375.7|2375.7|2375.7|2374.41|2374.41|0
1603966800000|2020-10-29 10:20:00|2375.65|2375.65|2378.63|2378.63|2379.55|2379.55|2375.46|2375.46|0
1603967100000|2020-10-29 10:25:00|2378.5|2378.5|2378.41|2378.41|2378.79|2378.79|2376.64|2376.64|0
1603967400000|2020-10-29 10:30:00|2378.48|2378.48|2376.58|2376.58|2379.44|2379.44|2376.57|2376.57|0
1603967700000|2020-10-29 10:35:00|2376.71|2376.71|2379.36|2379.36|2379.4|2379.4|2375.87|2375.87|0
1603968000000|2020-10-29 10:40:00|2379.61|2379.61|2380.41|2380.41|2382.18|2382.18|2379.56|2379.56|0
1603968300000|2020-10-29 10:45:00|2380.34|2380.34|2381.07|2381.07|2381.18|2381.18|2379.66|2379.66|0
1603968600000|2020-10-29 10:50:00|2381.43|2381.43|2378.96|2378.96|2381.43|2381.43|2378.78|2378.78|0
1603968900000|2020-10-29 10:55:00|2378.86|2378.86|2378.87|2378.87|2380.22|2380.22|2378.69|2378.69|0
1603969200000|2020-10-29 11:00:00|2378.72|2378.72|2378.32|2378.32|2378.98|2378.98|2375.46|2375.46|0
1603969500000|2020-10-29 11:05:00|2377.97|2377.97|2379.12|2379.12|2379.69|2379.69|2377.1|2377.1|0
1603969800000|2020-10-29 11:10:00|2379|2379|2375.72|2375.72|2379.01|2379.01|2374.12|2374.12|0
1603970100000|2020-10-29 11:15:00|2375.63|2375.63|2374.94|2374.94|2376.21|2376.21|2374.07|2374.07|0
1603970400000|2020-10-29 11:20:00|2374.85|2374.85|2373.7|2373.7|2375.02|2375.02|2373.66|2373.66|0
1603970700000|2020-10-29 11:25:00|2373.81|2373.81|2371.98|2371.98|2373.81|2373.81|2371.71|2371.71|0
1603971000000|2020-10-29 11:30:00|2371.51|2371.51|2372.27|2372.27|2372.61|2372.61|2370.73|2370.73|0
1603971300000|2020-10-29 11:35:00|2372.39|2372.39|2367.97|2367.97|2372.75|2372.75|2367.97|2367.97|0
1603971600000|2020-10-29 11:40:00|2367.26|2367.26|2366.54|2366.54|2367.62|2367.62|2365.47|2365.47|0
1603971900000|2020-10-29 11:45:00|2366.16|2366.16|2365.93|2365.93|2367.27|2367.27|2365.74|2365.74|0
1603972200000|2020-10-29 11:50:00|2365.97|2365.97|2363.76|2363.76|2365.99|2365.99|2363.25|2363.25|0
1603972500000|2020-10-29 11:55:00|2363.89|2363.89|2358.63|2358.63|2364.01|2364.01|2358.11|2358.11|0
1603972800000|2020-10-29 12:00:00|2358.64|2358.64|2364.47|2364.47|2364.59|2364.59|2358.64|2358.64|0
1603973100000|2020-10-29 12:05:00|2364.12|2364.12|2362.72|2362.72|2364.31|2364.31|2362.29|2362.29|0
1603973400000|2020-10-29 12:10:00|2362.66|2362.66|2362.38|2362.38|2363.84|2363.84|2362.12|2362.12|0
1603973700000|2020-10-29 12:15:00|2362.48|2362.48|2360.78|2360.78|2362.48|2362.48|2360.74|2360.74|0
1603974000000|2020-10-29 12:20:00|2360.88|2360.88|2363.16|2363.16|2363.42|2363.42|2360.05|2360.05|0
1603974300000|2020-10-29 12:25:00|2363.03|2363.03|2362.6|2362.6|2363.14|2363.14|2360.44|2360.44|0
1603974600000|2020-10-29 12:30:00|2362.67|2362.67|2365.3|2365.3|2365.52|2365.52|2362.67|2362.67|0
1603974900000|2020-10-29 12:35:00|2365.18|2365.18|2366.38|2366.38|2367.12|2367.12|2365.18|2365.18|0
1603975200000|2020-10-29 12:40:00|2366.35|2366.35|2363.11|2363.11|2366.35|2366.35|2363.03|2363.03|0
1603975500000|2020-10-29 12:45:00|2363.21|2363.21|2365.29|2365.29|2366.54|2366.54|2361.35|2361.35|0
1603975800000|2020-10-29 12:50:00|2365.17|2365.17|2366.51|2366.51|2366.99|2366.99|2364.83|2364.83|0
1603976100000|2020-10-29 12:55:00|2366.13|2366.13|2367.63|2367.63|2368.04|2368.04|2365.34|2365.34|0
1603976400000|2020-10-29 13:00:00|2367.57|2367.57|2371.26|2371.26|2371.58|2371.58|2366.8|2366.8|0
1603976700000|2020-10-29 13:05:00|2371.34|2371.34|2368.44|2368.44|2371.79|2371.79|2368.29|2368.29|0
1603977000000|2020-10-29 13:10:00|2368.54|2368.54|2368.75|2368.75|2370.47|2370.47|2368.47|2368.47|0
1603977300000|2020-10-29 13:15:00|2368.86|2368.86|2366.36|2366.36|2369.67|2369.67|2366.36|2366.36|0
1603977600000|2020-10-29 13:20:00|2366.44|2366.44|2366.74|2366.74|2367.64|2367.64|2365.66|2365.66|0
1603977900000|2020-10-29 13:25:00|2366.62|2366.62|2362.57|2362.57|2366.62|2366.62|2362.57|2362.57|0
1603978200000|2020-10-29 13:30:00|2362.35|2362.35|2362.01|2362.01|2365.44|2365.44|2361.01|2361.01|0
1603978500000|2020-10-29 13:35:00|2362.04|2362.04|2359.89|2359.89|2364.86|2364.86|2359.75|2359.75|0
1603978800000|2020-10-29 13:40:00|2360.01|2360.01|2358.03|2358.03|2360.01|2360.01|2356.11|2356.11|0
1603979100000|2020-10-29 13:45:00|2357.9|2357.9|2358.59|2358.59|2361.33|2361.33|2355.97|2355.97|0
1603979400000|2020-10-29 13:50:00|2358.94|2358.94|2368.36|2368.36|2368.36|2368.36|2358.94|2358.94|0
1603979700000|2020-10-29 13:55:00|2368.24|2368.24|2367.04|2367.04|2368.45|2368.45|2366.45|2366.45|0
1603980000000|2020-10-29 14:00:00|2366.96|2366.96|2371.19|2371.19|2372.6|2372.6|2365.87|2365.87|0
1603980300000|2020-10-29 14:05:00|2371.09|2371.09|2367.79|2367.79|2371.15|2371.15|2367.65|2367.65|0
1603980600000|2020-10-29 14:10:00|2367.66|2367.66|2364.02|2364.02|2369.57|2369.57|2363.91|2363.91|0
1603980900000|2020-10-29 14:15:00|2364.14|2364.14|2365.48|2365.48|2367|2367|2363.82|2363.82|0
1603981200000|2020-10-29 14:20:00|2365.37|2365.37|2365.54|2365.54|2367.02|2367.02|2362.6|2362.6|0
1603981500000|2020-10-29 14:25:00|2365.25|2365.25|2365.89|2365.89|2366.94|2366.94|2364.41|2364.41|0
1603981800000|2020-10-29 14:30:00|2365.99|2365.99|2362.8|2362.8|2366.17|2366.17|2362.58|2362.58|0
1603982100000|2020-10-29 14:35:00|2362.92|2362.92|2366.42|2366.42|2366.42|2366.42|2361.49|2361.49|0
1603982400000|2020-10-29 14:40:00|2366.38|2366.38|2362.57|2362.57|2366.9|2366.9|2361.84|2361.84|0
1603982700000|2020-10-29 14:45:00|2362.75|2362.75|2364.13|2364.13|2364.26|2364.26|2361.83|2361.83|0
1603983000000|2020-10-29 14:50:00|2364.26|2364.26|2363.1|2363.1|2365.11|2365.11|2362.87|2362.87|0
1603983300000|2020-10-29 14:55:00|2363.33|2363.33|2359.53|2359.53|2363.59|2363.59|2359.28|2359.28|0
1603983600000|2020-10-29 15:00:00|2359.32|2359.32|2360.48|2360.48|2361.53|2361.53|2358.73|2358.73|0
1603983900000|2020-10-29 15:05:00|2360.36|2360.36|2365.33|2365.33|2365.74|2365.74|2359.59|2359.59|0
1603984200000|2020-10-29 15:10:00|2365.43|2365.43|2369.83|2369.83|2369.83|2369.83|2364.59|2364.59|0
1603984500000|2020-10-29 15:15:00|2369.72|2369.72|2368.24|2368.24|2369.78|2369.78|2367.2|2367.2|0
1603984800000|2020-10-29 15:20:00|2368.45|2368.45|2367.63|2367.63|2368.45|2368.45|2366.75|2366.75|0
1603985100000|2020-10-29 15:25:00|2367.67|2367.67|2365.73|2365.73|2370.11|2370.11|2365.73|2365.73|0
1603985400000|2020-10-29 15:30:00|2365.63|2365.63|2366.17|2366.17|2366.62|2366.62|2364.55|2364.55|0
1603985700000|2020-10-29 15:35:00|2365.96|2365.96|2365.69|2365.69|2366.18|2366.18|2363.85|2363.85|0
1603986000000|2020-10-29 15:40:00|2365.75|2365.75|2362.31|2362.31|2366.05|2366.05|2361.12|2361.12|0
1603986300000|2020-10-29 15:45:00|2362.4|2362.4|2360.52|2360.52|2363.15|2363.15|2359.98|2359.98|0
1603986600000|2020-10-29 15:50:00|2360.46|2360.46|2359.79|2359.79|2360.49|2360.49|2359.19|2359.19|0
1603986900000|2020-10-29 15:55:00|2359.91|2359.91|2358.34|2358.34|2360.57|2360.57|2357.08|2357.08|0
1603987200000|2020-10-29 16:00:00|2358.62|2358.62|2354.13|2354.13|2359.83|2359.83|2353.95|2353.95|0
1603987500000|2020-10-29 16:05:00|2354.08|2354.08|2356.51|2356.51|2357.05|2357.05|2354.08|2354.08|0
1603987800000|2020-10-29 16:10:00|2356.39|2356.39|2357.94|2357.94|2357.94|2357.94|2355.97|2355.97|0
1603988100000|2020-10-29 16:15:00|2357.92|2357.92|2357.38|2357.38|2358.35|2358.35|2356.99|2356.99|0
1603988400000|2020-10-29 16:20:00|2357.44|2357.44|2354.38|2354.38|2357.5|2357.5|2354.38|2354.38|0
1603988700000|2020-10-29 16:25:00|2354.5|2354.5|2351.91|2351.91|2355.99|2355.99|2351.72|2351.72|0
1604045700000|2020-10-30 08:15:00|2338.1|2338.1|2338.05|2338.05|2339.95|2339.95|2337.2|2337.2|0
1604046000000|2020-10-30 08:20:00|2337.76|2337.76|2338.4|2338.4|2338.88|2338.88|2336.02|2336.02|0
1604046300000|2020-10-30 08:25:00|2338.28|2338.28|2336.24|2336.24|2339.41|2339.41|2334.42|2334.42|0
1604046600000|2020-10-30 08:30:00|2335.86|2335.86|2339.29|2339.29|2339.29|2339.29|2335.18|2335.18|0
1604046900000|2020-10-30 08:35:00|2339.5|2339.5|2339.14|2339.14|2342.13|2342.13|2337.23|2337.23|0
1604047200000|2020-10-30 08:40:00|2339.27|2339.27|2339.9|2339.9|2340.41|2340.41|2337.03|2337.03|0
1604047500000|2020-10-30 08:45:00|2340.03|2340.03|2343.58|2343.58|2343.93|2343.93|2340.03|2340.03|0
1604047800000|2020-10-30 08:50:00|2343.54|2343.54|2339.84|2339.84|2345.16|2345.16|2339.84|2339.84|0
1604048100000|2020-10-30 08:55:00|2339.63|2339.63|2343.59|2343.59|2343.59|2343.59|2339.01|2339.01|0
1604048400000|2020-10-30 09:00:00|2343.56|2343.56|2343.68|2343.68|2344.29|2344.29|2342.88|2342.88|0
1604048700000|2020-10-30 09:05:00|2343.62|2343.62|2337.91|2337.91|2343.62|2343.62|2335.06|2335.06|0
1604049000000|2020-10-30 09:10:00|2337.96|2337.96|2338.6|2338.6|2339.61|2339.61|2337.4|2337.4|0
1604049300000|2020-10-30 09:15:00|2338.68|2338.68|2344.41|2344.41|2344.41|2344.41|2338|2338|0
1604049600000|2020-10-30 09:20:00|2344.53|2344.53|2342.68|2342.68|2345.78|2345.78|2342.42|2342.42|0
1604049900000|2020-10-30 09:25:00|2342.41|2342.41|2342.98|2342.98|2344.24|2344.24|2342.41|2342.41|0
1604050200000|2020-10-30 09:30:00|2343.09|2343.09|2340.18|2340.18|2343.66|2343.66|2339.6|2339.6|0
1604050500000|2020-10-30 09:35:00|2340.05|2340.05|2343.58|2343.58|2343.58|2343.58|2340.05|2340.05|0
1604050800000|2020-10-30 09:40:00|2343.72|2343.72|2344.62|2344.62|2344.69|2344.69|2343.25|2343.25|0
1604051100000|2020-10-30 09:45:00|2344.5|2344.5|2344.84|2344.84|2345.42|2345.42|2344.43|2344.43|0
1604051400000|2020-10-30 09:50:00|2344.87|2344.87|2343.15|2343.15|2345.99|2345.99|2343.15|2343.15|0
1604051700000|2020-10-30 09:55:00|2343.11|2343.11|2341.16|2341.16|2343.11|2343.11|2339.82|2339.82|0
1604052000000|2020-10-30 10:00:00|2341.14|2341.14|2340.67|2340.67|2341.18|2341.18|2339.06|2339.06|0
1604052300000|2020-10-30 10:05:00|2340.74|2340.74|2343.17|2343.17|2343.35|2343.35|2339.94|2339.94|0
1604052600000|2020-10-30 10:10:00|2343.07|2343.07|2343.13|2343.13|2343.53|2343.53|2342.09|2342.09|0
1604052900000|2020-10-30 10:15:00|2343.09|2343.09|2339.24|2339.24|2343.09|2343.09|2339.18|2339.18|0
1604053200000|2020-10-30 10:20:00|2339.53|2339.53|2334.77|2334.77|2339.8|2339.8|2334.66|2334.66|0
1604053500000|2020-10-30 10:25:00|2334.85|2334.85|2338.84|2338.84|2338.84|2338.84|2334.61|2334.61|0
1604053800000|2020-10-30 10:30:00|2338.82|2338.82|2339.87|2339.87|2340.12|2340.12|2338.05|2338.05|0
1604054100000|2020-10-30 10:35:00|2339.73|2339.73|2339.77|2339.77|2341.21|2341.21|2339.15|2339.15|0
1604054400000|2020-10-30 10:40:00|2339.6|2339.6|2337.85|2337.85|2339.6|2339.6|2336.92|2336.92|0
1604054700000|2020-10-30 10:45:00|2337.81|2337.81|2336.02|2336.02|2341.04|2341.04|2335.69|2335.69|0
1604055000000|2020-10-30 10:50:00|2335.81|2335.81|2339.68|2339.68|2339.68|2339.68|2335.46|2335.46|0
1604055300000|2020-10-30 10:55:00|2339.77|2339.77|2339.85|2339.85|2342.88|2342.88|2339.75|2339.75|0
1604055600000|2020-10-30 11:00:00|2339.76|2339.76|2340.4|2340.4|2341.06|2341.06|2339.25|2339.25|0
1604055900000|2020-10-30 11:05:00|2340.91|2340.91|2343.61|2343.61|2343.61|2343.61|2340.15|2340.15|0
1604056200000|2020-10-30 11:10:00|2343.71|2343.71|2343.2|2343.2|2344.43|2344.43|2343.2|2343.2|0
1604056500000|2020-10-30 11:15:00|2343.33|2343.33|2341.97|2341.97|2343.33|2343.33|2340.71|2340.71|0
1604056800000|2020-10-30 11:20:00|2341.89|2341.89|2340.05|2340.05|2342.09|2342.09|2339.07|2339.07|0
1604057100000|2020-10-30 11:25:00|2340.16|2340.16|2338.45|2338.45|2342.77|2342.77|2338.45|2338.45|0
1604057400000|2020-10-30 11:30:00|2338.5|2338.5|2338.67|2338.67|2338.67|2338.67|2336.57|2336.57|0
1604057700000|2020-10-30 11:35:00|2338.55|2338.55|2338.12|2338.12|2340.13|2340.13|2337.93|2337.93|0
1604058000000|2020-10-30 11:40:00|2338.27|2338.27|2339.11|2339.11|2339.51|2339.51|2338.14|2338.14|0
1604058300000|2020-10-30 11:45:00|2339.09|2339.09|2340.55|2340.55|2340.55|2340.55|2338.08|2338.08|0
1604058600000|2020-10-30 11:50:00|2340.68|2340.68|2341.14|2341.14|2341.14|2341.14|2338.85|2338.85|0
1604058900000|2020-10-30 11:55:00|2341.27|2341.27|2343.05|2343.05|2343.51|2343.51|2340.55|2340.55|0
1604059200000|2020-10-30 12:00:00|2343.11|2343.11|2341.85|2341.85|2343.46|2343.46|2341.52|2341.52|0
1604059500000|2020-10-30 12:05:00|2341.73|2341.73|2340.49|2340.49|2341.73|2341.73|2339.46|2339.46|0
1604059800000|2020-10-30 12:10:00|2340.51|2340.51|2339.37|2339.37|2341.93|2341.93|2339.33|2339.33|0
1604060100000|2020-10-30 12:15:00|2339.29|2339.29|2338.32|2338.32|2339.97|2339.97|2337.04|2337.04|0
1604060400000|2020-10-30 12:20:00|2338.2|2338.2|2338.62|2338.62|2338.68|2338.68|2336.03|2336.03|0
1604060700000|2020-10-30 12:25:00|2338.59|2338.59|2338|2338|2338.95|2338.95|2337.56|2337.56|0
1604061000000|2020-10-30 12:30:00|2337.81|2337.81|2338.06|2338.06|2339.53|2339.53|2337.47|2337.47|0
1604061300000|2020-10-30 12:35:00|2338.17|2338.17|2338.01|2338.01|2339.14|2339.14|2337.52|2337.52|0
1604061600000|2020-10-30 12:40:00|2337.89|2337.89|2339.74|2339.74|2340.12|2340.12|2337.45|2337.45|0
1604061900000|2020-10-30 12:45:00|2339.79|2339.79|2340.95|2340.95|2340.95|2340.95|2338.97|2338.97|0
1604062200000|2020-10-30 12:50:00|2341.07|2341.07|2346.21|2346.21|2346.25|2346.25|2341.03|2341.03|0
1604062500000|2020-10-30 12:55:00|2346.16|2346.16|2346.55|2346.55|2346.94|2346.94|2345.78|2345.78|0
1604062800000|2020-10-30 13:00:00|2346.46|2346.46|2343.99|2343.99|2346.46|2346.46|2343.43|2343.43|0
1604063100000|2020-10-30 13:05:00|2343.95|2343.95|2345.19|2345.19|2346.23|2346.23|2343.95|2343.95|0
1604063400000|2020-10-30 13:10:00|2344.95|2344.95|2341.72|2341.72|2344.95|2344.95|2341.54|2341.54|0
1604063700000|2020-10-30 13:15:00|2341.6|2341.6|2341.67|2341.67|2342.74|2342.74|2341.36|2341.36|0
1604064000000|2020-10-30 13:20:00|2341.29|2341.29|2339.48|2339.48|2341.44|2341.44|2338.64|2338.64|0
1604064300000|2020-10-30 13:25:00|2339.38|2339.38|2339.61|2339.61|2339.61|2339.61|2338.18|2338.18|0
1604064600000|2020-10-30 13:30:00|2339.49|2339.49|2337.85|2337.85|2341.03|2341.03|2337.85|2337.85|0
1604064900000|2020-10-30 13:35:00|2337.77|2337.77|2340.48|2340.48|2340.52|2340.52|2337.77|2337.77|0
1604065200000|2020-10-30 13:40:00|2340.44|2340.44|2337.57|2337.57|2340.44|2340.44|2337.13|2337.13|0
1604065500000|2020-10-30 13:45:00|2337.51|2337.51|2333.74|2333.74|2337.51|2337.51|2333.65|2333.65|0
1604065800000|2020-10-30 13:50:00|2333.68|2333.68|2333.33|2333.33|2335.65|2335.65|2332.55|2332.55|0
1604066100000|2020-10-30 13:55:00|2333.25|2333.25|2333.14|2333.14|2334.6|2334.6|2332.07|2332.07|0
1604066400000|2020-10-30 14:00:00|2332.9|2332.9|2333.26|2333.26|2334.47|2334.47|2332.25|2332.25|0
1604066700000|2020-10-30 14:05:00|2333.51|2333.51|2334.91|2334.91|2335.54|2335.54|2333.51|2333.51|0
1604067000000|2020-10-30 14:10:00|2334.89|2334.89|2333.07|2333.07|2336.07|2336.07|2332.42|2332.42|0
1604067300000|2020-10-30 14:15:00|2333.12|2333.12|2333.21|2333.21|2333.64|2333.64|2332.19|2332.19|0
1604067600000|2020-10-30 14:20:00|2333.4|2333.4|2332.07|2332.07|2333.4|2333.4|2331.18|2331.18|0
1604067900000|2020-10-30 14:25:00|2332.04|2332.04|2329.49|2329.49|2332.13|2332.13|2328.49|2328.49|0
1604068200000|2020-10-30 14:30:00|2329.47|2329.47|2326.99|2326.99|2331.82|2331.82|2326.99|2326.99|0
1604068500000|2020-10-30 14:35:00|2326.95|2326.95|2323.48|2323.48|2326.95|2326.95|2322.74|2322.74|0
1604068800000|2020-10-30 14:40:00|2323.24|2323.24|2321.42|2321.42|2323.24|2323.24|2320.83|2320.83|0
1604069100000|2020-10-30 14:45:00|2321.46|2321.46|2317.61|2317.61|2322.01|2322.01|2316.79|2316.79|0
1604069400000|2020-10-30 14:50:00|2317.49|2317.49|2318.64|2318.64|2319.45|2319.45|2316.6|2316.6|0
1604069700000|2020-10-30 14:55:00|2318.55|2318.55|2313.63|2313.63|2319.1|2319.1|2313.43|2313.43|0
1604070000000|2020-10-30 15:00:00|2313.04|2313.04|2317.83|2317.83|2317.83|2317.83|2312.57|2312.57|0
1604070300000|2020-10-30 15:05:00|2317.81|2317.81|2320.8|2320.8|2322.89|2322.89|2316.27|2316.27|0
1604070600000|2020-10-30 15:10:00|2320.76|2320.76|2326.57|2326.57|2326.57|2326.57|2319.86|2319.86|0
1604070900000|2020-10-30 15:15:00|2326.62|2326.62|2324.85|2324.85|2327.81|2327.81|2324.21|2324.21|0
1604071200000|2020-10-30 15:20:00|2324.75|2324.75|2325.86|2325.86|2326.44|2326.44|2324.45|2324.45|0
1604071500000|2020-10-30 15:25:00|2325.69|2325.69|2323.34|2323.34|2326.38|2326.38|2323.2|2323.2|0
1604071800000|2020-10-30 15:30:00|2323.13|2323.13|2321.38|2321.38|2323.25|2323.25|2320.52|2320.52|0
1604072100000|2020-10-30 15:35:00|2321.32|2321.32|2323.09|2323.09|2324.32|2324.32|2321.32|2321.32|0
1604072400000|2020-10-30 15:40:00|2323.32|2323.32|2321.75|2321.75|2323.36|2323.36|2321.53|2321.53|0
1604072700000|2020-10-30 15:45:00|2321.89|2321.89|2326.26|2326.26|2326.37|2326.37|2321.46|2321.46|0
1604073000000|2020-10-30 15:50:00|2326.15|2326.15|2323.33|2323.33|2326.18|2326.18|2323.24|2323.24|0
1604073300000|2020-10-30 15:55:00|2323.23|2323.23|2323.4|2323.4|2323.4|2323.4|2320.98|2320.98|0
1604073600000|2020-10-30 16:00:00|2323.36|2323.36|2326.55|2326.55|2326.91|2326.91|2322.26|2322.26|0
1604073900000|2020-10-30 16:05:00|2326.52|2326.52|2326.73|2326.73|2327.23|2327.23|2325.97|2325.97|0
1604074200000|2020-10-30 16:10:00|2326.6|2326.6|2324.41|2324.41|2326.77|2326.77|2323.37|2323.37|0
1604074500000|2020-10-30 16:15:00|2324.54|2324.54|2326.8|2326.8|2326.85|2326.85|2324.21|2324.21|0
1604074800000|2020-10-30 16:20:00|2326.92|2326.92|2326.83|2326.83|2328.39|2328.39|2325.5|2325.5|0
1604075100000|2020-10-30 16:25:00|2326.78|2326.78|2330.89|2330.89|2332.94|2332.94|2326.78|2326.78|0
1604304900000|2020-11-02 08:15:00|2323.81|2323.81|2326.65|2326.65|2329.37|2329.37|2323.16|2323.16|0
1604305200000|2020-11-02 08:20:00|2326.69|2326.69|2332.51|2332.51|2333.16|2333.16|2325.12|2325.12|0
1604305500000|2020-11-02 08:25:00|2332.4|2332.4|2332.35|2332.35|2334.43|2334.43|2329.71|2329.71|0
1604305800000|2020-11-02 08:30:00|2332.56|2332.56|2329.65|2329.65|2333.19|2333.19|2327.81|2327.81|0
1604306100000|2020-11-02 08:35:00|2329.56|2329.56|2327.96|2327.96|2330.71|2330.71|2326.47|2326.47|0
1604306400000|2020-11-02 08:40:00|2328.09|2328.09|2332.93|2332.93|2333.07|2333.07|2326.91|2326.91|0
1604306700000|2020-11-02 08:45:00|2332.97|2332.97|2332.95|2332.95|2336.64|2336.64|2332.7|2332.7|0
1604307000000|2020-11-02 08:50:00|2333.09|2333.09|2334.11|2334.11|2334.11|2334.11|2331.08|2331.08|0
1604307300000|2020-11-02 08:55:00|2334.37|2334.37|2336.26|2336.26|2338.01|2338.01|2333.73|2333.73|0
1604307600000|2020-11-02 09:00:00|2336.18|2336.18|2334.41|2334.41|2336.18|2336.18|2332.75|2332.75|0
1604307900000|2020-11-02 09:05:00|2334.34|2334.34|2332.81|2332.81|2335.03|2335.03|2332.08|2332.08|0
1604308200000|2020-11-02 09:10:00|2333.06|2333.06|2334.6|2334.6|2336.03|2336.03|2333.06|2333.06|0
1604308500000|2020-11-02 09:15:00|2334.53|2334.53|2331.01|2331.01|2334.53|2334.53|2330.53|2330.53|0
1604308800000|2020-11-02 09:20:00|2330.12|2330.12|2329.85|2329.85|2330.73|2330.73|2328.96|2328.96|0
1604309100000|2020-11-02 09:25:00|2329.8|2329.8|2332.71|2332.71|2333.31|2333.31|2328.79|2328.79|0
1604309400000|2020-11-02 09:30:00|2332.77|2332.77|2337.63|2337.63|2341.49|2341.49|2331.91|2331.91|0
1604309700000|2020-11-02 09:35:00|2337.75|2337.75|2341.77|2341.77|2341.77|2341.77|2337.75|2337.75|0
1604310000000|2020-11-02 09:40:00|2342.12|2342.12|2346.73|2346.73|2346.73|2346.73|2342.12|2342.12|0
1604310300000|2020-11-02 09:45:00|2346.67|2346.67|2349.45|2349.45|2349.96|2349.96|2345.95|2345.95|0
1604310600000|2020-11-02 09:50:00|2349.41|2349.41|2352.04|2352.04|2352.15|2352.15|2347.93|2347.93|0
1604310900000|2020-11-02 09:55:00|2351.93|2351.93|2350.66|2350.66|2353.15|2353.15|2350.66|2350.66|0
1604311200000|2020-11-02 10:00:00|2350.7|2350.7|2352.51|2352.51|2353.54|2353.54|2349.82|2349.82|0
1604311500000|2020-11-02 10:05:00|2352.57|2352.57|2346.76|2346.76|2353.41|2353.41|2346.44|2346.44|0
1604311800000|2020-11-02 10:10:00|2346.74|2346.74|2349.75|2349.75|2350.63|2350.63|2346.74|2346.74|0
1604312100000|2020-11-02 10:15:00|2349.92|2349.92|2353.69|2353.69|2353.85|2353.85|2349.84|2349.84|0
1604312400000|2020-11-02 10:20:00|2353.93|2353.93|2355.56|2355.56|2355.56|2355.56|2353.6|2353.6|0
1604312700000|2020-11-02 10:25:00|2355.64|2355.64|2357.38|2357.38|2358.33|2358.33|2355.48|2355.48|0
1604313000000|2020-11-02 10:30:00|2357.06|2357.06|2359.32|2359.32|2359.53|2359.53|2356.79|2356.79|0
1604313300000|2020-11-02 10:35:00|2359.34|2359.34|2362.09|2362.09|2362.56|2362.56|2358.42|2358.42|0
1604313600000|2020-11-02 10:40:00|2361.95|2361.95|2360.88|2360.88|2362.22|2362.22|2360.75|2360.75|0
1604313900000|2020-11-02 10:45:00|2360.52|2360.52|2356.76|2356.76|2360.84|2360.84|2355.84|2355.84|0
1604314200000|2020-11-02 10:50:00|2356.81|2356.81|2357.23|2357.23|2357.44|2357.44|2355.33|2355.33|0
1604314500000|2020-11-02 10:55:00|2357.38|2357.38|2357.18|2357.18|2358.75|2358.75|2357.18|2357.18|0
1604314800000|2020-11-02 11:00:00|2357.27|2357.27|2357.26|2357.26|2358.54|2358.54|2356.28|2356.28|0
1604315100000|2020-11-02 11:05:00|2356.9|2356.9|2358.32|2358.32|2358.36|2358.36|2356.44|2356.44|0
1604315400000|2020-11-02 11:10:00|2358.41|2358.41|2363.92|2363.92|2363.92|2363.92|2358.41|2358.41|0
1604315700000|2020-11-02 11:15:00|2364.06|2364.06|2362.31|2362.31|2364.98|2364.98|2362.18|2362.18|0
1604316000000|2020-11-02 11:20:00|2362.35|2362.35|2365.28|2365.28|2365.39|2365.39|2362.35|2362.35|0
1604316300000|2020-11-02 11:25:00|2365.39|2365.39|2362.63|2362.63|2366.62|2366.62|2362.63|2362.63|0
1604316600000|2020-11-02 11:30:00|2362.51|2362.51|2364.81|2364.81|2366.09|2366.09|2362.51|2362.51|0
1604316900000|2020-11-02 11:35:00|2364.77|2364.77|2367.48|2367.48|2367.61|2367.61|2364.4|2364.4|0
1604317200000|2020-11-02 11:40:00|2368.11|2368.11|2368.65|2368.65|2368.79|2368.79|2366.19|2366.19|0
1604317500000|2020-11-02 11:45:00|2368.71|2368.71|2368.95|2368.95|2369.7|2369.7|2367.64|2367.64|0
1604317800000|2020-11-02 11:50:00|2368.89|2368.89|2367.07|2367.07|2369.03|2369.03|2366.98|2366.98|0
1604318100000|2020-11-02 11:55:00|2367.03|2367.03|2368.51|2368.51|2368.61|2368.61|2366.17|2366.17|0
1604318400000|2020-11-02 12:00:00|2368.63|2368.63|2365.22|2365.22|2368.63|2368.63|2364.58|2364.58|0
1604318700000|2020-11-02 12:05:00|2365.31|2365.31|2364.42|2364.42|2365.53|2365.53|2364.19|2364.19|0
1604319000000|2020-11-02 12:10:00|2364.55|2364.55|2369.57|2369.57|2369.74|2369.74|2364.04|2364.04|0
1604319300000|2020-11-02 12:15:00|2369.61|2369.61|2363.55|2363.55|2369.78|2369.78|2363.55|2363.55|0
1604319600000|2020-11-02 12:20:00|2363.63|2363.63|2362.58|2362.58|2363.63|2363.63|2362.47|2362.47|0
1604319900000|2020-11-02 12:25:00|2362.47|2362.47|2362.1|2362.1|2362.76|2362.76|2361.72|2361.72|0
1604320200000|2020-11-02 12:30:00|2362.12|2362.12|2360.59|2360.59|2362.28|2362.28|2360.59|2360.59|0
1604320500000|2020-11-02 12:35:00|2360.83|2360.83|2359.85|2359.85|2360.83|2360.83|2359.59|2359.59|0
1604320800000|2020-11-02 12:40:00|2359.98|2359.98|2359.84|2359.84|2359.98|2359.98|2358.35|2358.35|0
1604321100000|2020-11-02 12:45:00|2359.67|2359.67|2360.83|2360.83|2360.83|2360.83|2359.13|2359.13|0
1604321400000|2020-11-02 12:50:00|2360.78|2360.78|2357.74|2357.74|2360.87|2360.87|2357.36|2357.36|0
1604321700000|2020-11-02 12:55:00|2357.87|2357.87|2361.05|2361.05|2361.05|2361.05|2357.66|2357.66|0
1604322000000|2020-11-02 13:00:00|2361.14|2361.14|2362.53|2362.53|2364.44|2364.44|2360.84|2360.84|0
1604322300000|2020-11-02 13:05:00|2362.67|2362.67|2358.99|2358.99|2362.94|2362.94|2358.11|2358.11|0
1604322600000|2020-11-02 13:10:00|2359.01|2359.01|2359.5|2359.5|2360.17|2360.17|2358.69|2358.69|0
1604322900000|2020-11-02 13:15:00|2359.48|2359.48|2360.4|2360.4|2360.77|2360.77|2359.09|2359.09|0
1604323200000|2020-11-02 13:20:00|2360.42|2360.42|2359.56|2359.56|2360.42|2360.42|2358.7|2358.7|0
1604323500000|2020-11-02 13:25:00|2359.49|2359.49|2357.61|2357.61|2359.73|2359.73|2357.61|2357.61|0
1604323800000|2020-11-02 13:30:00|2357.74|2357.74|2354.94|2354.94|2358.08|2358.08|2354.58|2354.58|0
1604324100000|2020-11-02 13:35:00|2355.07|2355.07|2354.19|2354.19|2356.51|2356.51|2354.18|2354.18|0
1604324400000|2020-11-02 13:40:00|2354.26|2354.26|2353.42|2353.42|2354.26|2354.26|2353.07|2353.07|0
1604324700000|2020-11-02 13:45:00|2353.17|2353.17|2350.69|2350.69|2353.36|2353.36|2350.57|2350.57|0
1604325000000|2020-11-02 13:50:00|2350.82|2350.82|2348.83|2348.83|2350.82|2350.82|2348.51|2348.51|0
1604325300000|2020-11-02 13:55:00|2348.92|2348.92|2349.28|2349.28|2349.28|2349.28|2346.77|2346.77|0
1604325600000|2020-11-02 14:00:00|2349.33|2349.33|2349.29|2349.29|2349.72|2349.72|2348.77|2348.77|0
1604325900000|2020-11-02 14:05:00|2349.17|2349.17|2348.44|2348.44|2350.45|2350.45|2348|2348|0
1604326200000|2020-11-02 14:10:00|2348.34|2348.34|2348.79|2348.79|2350.63|2350.63|2348.11|2348.11|0
1604326500000|2020-11-02 14:15:00|2348.72|2348.72|2346.32|2346.32|2348.77|2348.77|2345.96|2345.96|0
1604326800000|2020-11-02 14:20:00|2346.37|2346.37|2345.36|2345.36|2346.42|2346.42|2343.15|2343.15|0
1604327100000|2020-11-02 14:25:00|2345.24|2345.24|2347.31|2347.31|2349.12|2349.12|2345.24|2345.24|0
1604327400000|2020-11-02 14:30:00|2347.19|2347.19|2339.23|2339.23|2347.19|2347.19|2339.23|2339.23|0
1604327700000|2020-11-02 14:35:00|2339.11|2339.11|2342.49|2342.49|2342.94|2342.94|2338.82|2338.82|0
1604328000000|2020-11-02 14:40:00|2342.45|2342.45|2340.51|2340.51|2342.46|2342.46|2338.99|2338.99|0
1604328300000|2020-11-02 14:45:00|2340.56|2340.56|2340.54|2340.54|2343.76|2343.76|2340.48|2340.48|0
1604328600000|2020-11-02 14:50:00|2340.5|2340.5|2345.32|2345.32|2345.32|2345.32|2340.29|2340.29|0
1604328900000|2020-11-02 14:55:00|2345.02|2345.02|2348.9|2348.9|2349.21|2349.21|2342.73|2342.73|0
1604329200000|2020-11-02 15:00:00|2349|2349|2350.88|2350.88|2352.71|2352.71|2349|2349|0
1604329500000|2020-11-02 15:05:00|2350.92|2350.92|2351.14|2351.14|2351.49|2351.49|2349.25|2349.25|0
1604329800000|2020-11-02 15:10:00|2351.19|2351.19|2351.42|2351.42|2352.47|2352.47|2350.46|2350.46|0
1604330100000|2020-11-02 15:15:00|2351.46|2351.46|2352.51|2352.51|2353.21|2353.21|2349.78|2349.78|0
1604330400000|2020-11-02 15:20:00|2352.64|2352.64|2353.58|2353.58|2353.58|2353.58|2350.75|2350.75|0
1604330700000|2020-11-02 15:25:00|2353.5|2353.5|2351.95|2351.95|2353.65|2353.65|2351.43|2351.43|0
1604331000000|2020-11-02 15:30:00|2352.08|2352.08|2349.88|2349.88|2352.08|2352.08|2349.54|2349.54|0
1604331300000|2020-11-02 15:35:00|2349.82|2349.82|2349.89|2349.89|2350.06|2350.06|2347.45|2347.45|0
1604331600000|2020-11-02 15:40:00|2349.7|2349.7|2351|2351|2351.55|2351.55|2349.68|2349.68|0
1604331900000|2020-11-02 15:45:00|2350.9|2350.9|2353.05|2353.05|2353.05|2353.05|2350.76|2350.76|0
1604332200000|2020-11-02 15:50:00|2353.49|2353.49|2352.29|2352.29|2353.73|2353.73|2350.21|2350.21|0
1604332500000|2020-11-02 15:55:00|2352.24|2352.24|2352.71|2352.71|2352.71|2352.71|2351.25|2351.25|0
1604332800000|2020-11-02 16:00:00|2352.61|2352.61|2351.65|2351.65|2353.08|2353.08|2350.79|2350.79|0
1604333100000|2020-11-02 16:05:00|2351.68|2351.68|2351.71|2351.71|2352.12|2352.12|2350.46|2350.46|0
1604333400000|2020-11-02 16:10:00|2351.81|2351.81|2350.85|2350.85|2352.84|2352.84|2348.71|2348.71|0
1604333700000|2020-11-02 16:15:00|2350.72|2350.72|2350.06|2350.06|2350.8|2350.8|2349.4|2349.4|0
1604334000000|2020-11-02 16:20:00|2350|2350|2350.19|2350.19|2350.29|2350.29|2347.88|2347.88|0
1604334300000|2020-11-02 16:25:00|2350.06|2350.06|2348.23|2348.23|2350.46|2350.46|2347.18|2347.18|0
1604391300000|2020-11-03 08:15:00|2366.22|2366.22|2373.74|2373.74|2376.13|2376.13|2366.22|2366.22|0
1604391600000|2020-11-03 08:20:00|2374.06|2374.06|2373.55|2373.55|2374.74|2374.74|2371.29|2371.29|0
1604391900000|2020-11-03 08:25:00|2373.66|2373.66|2376.67|2376.67|2378.39|2378.39|2373.29|2373.29|0
1604392200000|2020-11-03 08:30:00|2376.58|2376.58|2368.25|2368.25|2376.58|2376.58|2368.13|2368.13|0
1604392500000|2020-11-03 08:35:00|2368.06|2368.06|2368.79|2368.79|2368.79|2368.79|2365.93|2365.93|0
1604392800000|2020-11-03 08:40:00|2368.56|2368.56|2369.01|2369.01|2369.42|2369.42|2366.91|2366.91|0
1604393100000|2020-11-03 08:45:00|2368.85|2368.85|2371.1|2371.1|2371.46|2371.46|2368.61|2368.61|0
1604393400000|2020-11-03 08:50:00|2371.2|2371.2|2370.72|2370.72|2372.75|2372.75|2370.72|2370.72|0
1604393700000|2020-11-03 08:55:00|2370.76|2370.76|2368.48|2368.48|2372.07|2372.07|2368.31|2368.31|0
1604394000000|2020-11-03 09:00:00|2368.52|2368.52|2367.44|2367.44|2368.52|2368.52|2366.59|2366.59|0
1604394300000|2020-11-03 09:05:00|2367.48|2367.48|2363.41|2363.41|2367.73|2367.73|2362.22|2362.22|0
1604394600000|2020-11-03 09:10:00|2363.37|2363.37|2364.72|2364.72|2365.5|2365.5|2363.14|2363.14|0
1604394900000|2020-11-03 09:15:00|2364.78|2364.78|2367.15|2367.15|2368.66|2368.66|2364.78|2364.78|0
1604395200000|2020-11-03 09:20:00|2367.68|2367.68|2364.03|2364.03|2368.32|2368.32|2363.58|2363.58|0
1604395500000|2020-11-03 09:25:00|2364.2|2364.2|2367.03|2367.03|2368.07|2368.07|2364.2|2364.2|0
1604395800000|2020-11-03 09:30:00|2366.99|2366.99|2367.65|2367.65|2368.95|2368.95|2365.24|2365.24|0
1604396100000|2020-11-03 09:35:00|2367.55|2367.55|2368.12|2368.12|2368.21|2368.21|2366.46|2366.46|0
1604396400000|2020-11-03 09:40:00|2368.14|2368.14|2368.14|2368.14|2368.18|2368.18|2365.47|2365.47|0
1604396700000|2020-11-03 09:45:00|2368.19|2368.19|2368.54|2368.54|2368.99|2368.99|2366.93|2366.93|0
1604397000000|2020-11-03 09:50:00|2368.6|2368.6|2369.89|2369.89|2369.89|2369.89|2367.35|2367.35|0
1604397300000|2020-11-03 09:55:00|2370.61|2370.61|2371.15|2371.15|2371.79|2371.79|2369.67|2369.67|0
1604397600000|2020-11-03 10:00:00|2371.28|2371.28|2370.78|2370.78|2372.86|2372.86|2370.58|2370.58|0
1604397900000|2020-11-03 10:05:00|2370.64|2370.64|2370.16|2370.16|2371.29|2371.29|2369.1|2369.1|0
1604398200000|2020-11-03 10:10:00|2370.22|2370.22|2370.97|2370.97|2371.17|2371.17|2369.5|2369.5|0
1604398500000|2020-11-03 10:15:00|2370.93|2370.93|2372.76|2372.76|2372.76|2372.76|2370.57|2370.57|0
1604398800000|2020-11-03 10:20:00|2372.82|2372.82|2371.15|2371.15|2372.9|2372.9|2370.05|2370.05|0
1604399100000|2020-11-03 10:25:00|2371.32|2371.32|2370.04|2370.04|2371.82|2371.82|2369.45|2369.45|0
1604399400000|2020-11-03 10:30:00|2369.94|2369.94|2367.04|2367.04|2370.18|2370.18|2366.6|2366.6|0
1604399700000|2020-11-03 10:35:00|2366.95|2366.95|2368.56|2368.56|2369.5|2369.5|2366.91|2366.91|0
1604400000000|2020-11-03 10:40:00|2368.69|2368.69|2367.93|2367.93|2369.07|2369.07|2367.55|2367.55|0
1604400300000|2020-11-03 10:45:00|2368.07|2368.07|2367.71|2367.71|2369.92|2369.92|2367.63|2367.63|0
1604400600000|2020-11-03 10:50:00|2367.67|2367.67|2365.88|2365.88|2367.84|2367.84|2365.11|2365.11|0
1604400900000|2020-11-03 10:55:00|2365.94|2365.94|2365.58|2365.58|2366.8|2366.8|2365.15|2365.15|0
1604401200000|2020-11-03 11:00:00|2365.47|2365.47|2365.52|2365.52|2366.22|2366.22|2365.3|2365.3|0
1604401500000|2020-11-03 11:05:00|2365.46|2365.46|2364.99|2364.99|2366.64|2366.64|2364.99|2364.99|0
1604401800000|2020-11-03 11:10:00|2364.91|2364.91|2363.96|2363.96|2364.91|2364.91|2362.59|2362.59|0
1604402100000|2020-11-03 11:15:00|2363.88|2363.88|2365.1|2365.1|2365.34|2365.34|2363.88|2363.88|0
1604402400000|2020-11-03 11:20:00|2365.04|2365.04|2363.72|2363.72|2365.46|2365.46|2363.72|2363.72|0
1604402700000|2020-11-03 11:25:00|2363.84|2363.84|2363.7|2363.7|2364.26|2364.26|2363.42|2363.42|0
1604403000000|2020-11-03 11:30:00|2363.57|2363.57|2364.68|2364.68|2364.68|2364.68|2362.52|2362.52|0
1604403300000|2020-11-03 11:35:00|2364.61|2364.61|2367.16|2367.16|2367.16|2367.16|2364.61|2364.61|0
1604403600000|2020-11-03 11:40:00|2367.07|2367.07|2366.84|2366.84|2367.18|2367.18|2366.29|2366.29|0
1604403900000|2020-11-03 11:45:00|2366.7|2366.7|2368.91|2368.91|2369.45|2369.45|2366.58|2366.58|0
1604404200000|2020-11-03 11:50:00|2369.05|2369.05|2370.51|2370.51|2370.91|2370.91|2369.05|2369.05|0
1604404500000|2020-11-03 11:55:00|2370.38|2370.38|2369.49|2369.49|2371.34|2371.34|2369.49|2369.49|0
1604404800000|2020-11-03 12:00:00|2369.59|2369.59|2373.42|2373.42|2373.7|2373.7|2369.59|2369.59|0
1604405100000|2020-11-03 12:05:00|2373.46|2373.46|2372.75|2372.75|2373.46|2373.46|2372.66|2372.66|0
1604405400000|2020-11-03 12:10:00|2372.86|2372.86|2373.49|2373.49|2374.35|2374.35|2372.86|2372.86|0
1604405700000|2020-11-03 12:15:00|2373.43|2373.43|2371.47|2371.47|2373.67|2373.67|2371.07|2371.07|0
1604406000000|2020-11-03 12:20:00|2371.6|2371.6|2371.77|2371.77|2371.84|2371.84|2370.71|2370.71|0
1604406300000|2020-11-03 12:25:00|2371.65|2371.65|2373.05|2373.05|2373.15|2373.15|2371.58|2371.58|0
1604406600000|2020-11-03 12:30:00|2373.06|2373.06|2375.48|2375.48|2375.94|2375.94|2372.91|2372.91|0
1604406900000|2020-11-03 12:35:00|2375.46|2375.46|2374.34|2374.34|2375.46|2375.46|2374.34|2374.34|0
1604407200000|2020-11-03 12:40:00|2374.3|2374.3|2373.34|2373.34|2374.61|2374.61|2373.11|2373.11|0
1604407500000|2020-11-03 12:45:00|2373.4|2373.4|2374.11|2374.11|2374.11|2374.11|2372.65|2372.65|0
1604407800000|2020-11-03 12:50:00|2374.2|2374.2|2373.47|2373.47|2374.87|2374.87|2373.47|2373.47|0
1604408100000|2020-11-03 12:55:00|2373.33|2373.33|2371.66|2371.66|2373.68|2373.68|2371.66|2371.66|0
1604408400000|2020-11-03 13:00:00|2371.56|2371.56|2367.87|2367.87|2371.56|2371.56|2366.68|2366.68|0
1604408700000|2020-11-03 13:05:00|2367.77|2367.77|2370.99|2370.99|2371.08|2371.08|2367.77|2367.77|0
1604409000000|2020-11-03 13:10:00|2371.24|2371.24|2373.42|2373.42|2373.42|2373.42|2371.13|2371.13|0
1604409300000|2020-11-03 13:15:00|2373.48|2373.48|2371.08|2371.08|2373.53|2373.53|2370.82|2370.82|0
1604409600000|2020-11-03 13:20:00|2371.12|2371.12|2369.2|2369.2|2371.65|2371.65|2369.08|2369.08|0
1604409900000|2020-11-03 13:25:00|2369.09|2369.09|2368.33|2368.33|2369.51|2369.51|2367.9|2367.9|0
1604410200000|2020-11-03 13:30:00|2368.37|2368.37|2368.05|2368.05|2368.37|2368.37|2367.41|2367.41|0
1604410500000|2020-11-03 13:35:00|2367.96|2367.96|2367.28|2367.28|2367.99|2367.99|2367.28|2367.28|0
1604410800000|2020-11-03 13:40:00|2367.15|2367.15|2364.68|2364.68|2367.15|2367.15|2364.68|2364.68|0
1604411100000|2020-11-03 13:45:00|2364.74|2364.74|2365.74|2365.74|2365.74|2365.74|2364.42|2364.42|0
1604411400000|2020-11-03 13:50:00|2365.7|2365.7|2364.75|2364.75|2366.21|2366.21|2364.73|2364.73|0
1604411700000|2020-11-03 13:55:00|2364.81|2364.81|2363.65|2363.65|2365.82|2365.82|2363.65|2363.65|0
1604412000000|2020-11-03 14:00:00|2363.75|2363.75|2366.17|2366.17|2366.41|2366.41|2363.71|2363.71|0
1604412300000|2020-11-03 14:05:00|2366.23|2366.23|2364.93|2364.93|2366.9|2366.9|2364.39|2364.39|0
1604412600000|2020-11-03 14:10:00|2364.8|2364.8|2365.78|2365.78|2365.78|2365.78|2364.75|2364.75|0
1604412900000|2020-11-03 14:15:00|2365.8|2365.8|2364.26|2364.26|2365.8|2365.8|2364.26|2364.26|0
1604413200000|2020-11-03 14:20:00|2364.09|2364.09|2360.88|2360.88|2364.09|2364.09|2360.88|2360.88|0
1604413500000|2020-11-03 14:25:00|2360.76|2360.76|2360.4|2360.4|2361.95|2361.95|2360.31|2360.31|0
1604413800000|2020-11-03 14:30:00|2360.28|2360.28|2359.92|2359.92|2360.5|2360.5|2358.51|2358.51|0
1604414100000|2020-11-03 14:35:00|2359.95|2359.95|2361.43|2361.43|2362.6|2362.6|2359.95|2359.95|0
1604414400000|2020-11-03 14:40:00|2361.47|2361.47|2360.87|2360.87|2361.74|2361.74|2359.87|2359.87|0
1604414700000|2020-11-03 14:45:00|2360.98|2360.98|2362.41|2362.41|2362.41|2362.41|2360.46|2360.46|0
1604415000000|2020-11-03 14:50:00|2362.3|2362.3|2365.94|2365.94|2366.02|2366.02|2362.3|2362.3|0
1604415300000|2020-11-03 14:55:00|2365.8|2365.8|2371.32|2371.32|2372.4|2372.4|2365.8|2365.8|0
1604415600000|2020-11-03 15:00:00|2371.41|2371.41|2368.88|2368.88|2371.49|2371.49|2368.12|2368.12|0
1604415900000|2020-11-03 15:05:00|2368.82|2368.82|2362.94|2362.94|2368.82|2368.82|2362.93|2362.93|0
1604416200000|2020-11-03 15:10:00|2362.9|2362.9|2364.56|2364.56|2364.73|2364.73|2362|2362|0
1604416500000|2020-11-03 15:15:00|2364.65|2364.65|2363.72|2363.72|2366.46|2366.46|2362.44|2362.44|0
1604416800000|2020-11-03 15:20:00|2363.7|2363.7|2362.45|2362.45|2364.73|2364.73|2362.45|2362.45|0
1604417100000|2020-11-03 15:25:00|2362.57|2362.57|2362.94|2362.94|2364.09|2364.09|2362.15|2362.15|0
1604417400000|2020-11-03 15:30:00|2363.29|2363.29|2361.73|2361.73|2365.09|2365.09|2361.73|2361.73|0
1604417700000|2020-11-03 15:35:00|2361.86|2361.86|2362.71|2362.71|2362.81|2362.81|2361.09|2361.09|0
1604418000000|2020-11-03 15:40:00|2362.81|2362.81|2363.54|2363.54|2364|2364|2361.99|2361.99|0
1604418300000|2020-11-03 15:45:00|2363.79|2363.79|2367.55|2367.55|2367.55|2367.55|2363.7|2363.7|0
1604418600000|2020-11-03 15:50:00|2367.57|2367.57|2366.89|2366.89|2367.62|2367.62|2365.48|2365.48|0
1604418900000|2020-11-03 15:55:00|2366.97|2366.97|2368.77|2368.77|2368.92|2368.92|2366.97|2366.97|0
1604419200000|2020-11-03 16:00:00|2368.88|2368.88|2366.08|2366.08|2369.6|2369.6|2365.43|2365.43|0
1604419500000|2020-11-03 16:05:00|2366.18|2366.18|2365.16|2365.16|2366.4|2366.4|2364.75|2364.75|0
1604419800000|2020-11-03 16:10:00|2365.1|2365.1|2365.28|2365.28|2366.32|2366.32|2364.8|2364.8|0
1604420100000|2020-11-03 16:15:00|2365.22|2365.22|2365.25|2365.25|2365.3|2365.3|2363.41|2363.41|0
1604420400000|2020-11-03 16:20:00|2365.3|2365.3|2364.96|2364.96|2365.65|2365.65|2364.15|2364.15|0
1604420700000|2020-11-03 16:25:00|2364.93|2364.93|2362.98|2362.98|2365.25|2365.25|2362.73|2362.73|0
1604477700000|2020-11-04 08:15:00|2366.31|2366.31|2378.71|2378.71|2378.71|2378.71|2366.31|2366.31|0
1604478000000|2020-11-04 08:20:00|2379.06|2379.06|2380.91|2380.91|2383.86|2383.86|2378.02|2378.02|0
1604478300000|2020-11-04 08:25:00|2381.21|2381.21|2379.43|2379.43|2381.36|2381.36|2373.94|2373.94|0
1604478600000|2020-11-04 08:30:00|2379.32|2379.32|2380.25|2380.25|2381.03|2381.03|2375.27|2375.27|0
1604478900000|2020-11-04 08:35:00|2380|2380|2374.22|2374.22|2381.24|2381.24|2373.64|2373.64|0
1604479200000|2020-11-04 08:40:00|2374.52|2374.52|2377.05|2377.05|2378.25|2378.25|2374.52|2374.52|0
1604479500000|2020-11-04 08:45:00|2377.17|2377.17|2384.53|2384.53|2384.53|2384.53|2377.17|2377.17|0
1604479800000|2020-11-04 08:50:00|2384.58|2384.58|2386.96|2386.96|2387.67|2387.67|2383.37|2383.37|0
1604480100000|2020-11-04 08:55:00|2386.71|2386.71|2384.1|2384.1|2386.97|2386.97|2383.67|2383.67|0
1604480400000|2020-11-04 09:00:00|2384.08|2384.08|2386.75|2386.75|2387.34|2387.34|2383.69|2383.69|0
1604480700000|2020-11-04 09:05:00|2386.87|2386.87|2380.11|2380.11|2386.98|2386.98|2380.11|2380.11|0
1604481000000|2020-11-04 09:10:00|2380.03|2380.03|2380.19|2380.19|2382.16|2382.16|2379.63|2379.63|0
1604481300000|2020-11-04 09:15:00|2380.5|2380.5|2383.47|2383.47|2383.91|2383.91|2378.08|2378.08|0
1604481600000|2020-11-04 09:20:00|2383.37|2383.37|2384.81|2384.81|2384.81|2384.81|2382.53|2382.53|0
1604481900000|2020-11-04 09:25:00|2385.06|2385.06|2386.72|2386.72|2386.94|2386.94|2384.74|2384.74|0
1604482200000|2020-11-04 09:30:00|2386.86|2386.86|2391.5|2391.5|2392.53|2392.53|2385.77|2385.77|0
1604482500000|2020-11-04 09:35:00|2391.16|2391.16|2395.16|2395.16|2396.79|2396.79|2390.99|2390.99|0
1604482800000|2020-11-04 09:40:00|2395.08|2395.08|2392.89|2392.89|2395.08|2395.08|2391.05|2391.05|0
1604483100000|2020-11-04 09:45:00|2393|2393|2391.08|2391.08|2395.59|2395.59|2390.77|2390.77|0
1604483400000|2020-11-04 09:50:00|2391.16|2391.16|2391.01|2391.01|2395.12|2395.12|2390.97|2390.97|0
1604483700000|2020-11-04 09:55:00|2390.94|2390.94|2387.12|2387.12|2391.11|2391.11|2387.12|2387.12|0
1604484000000|2020-11-04 10:00:00|2386.86|2386.86|2383.17|2383.17|2387.06|2387.06|2383.17|2383.17|0
1604484300000|2020-11-04 10:05:00|2382.93|2382.93|2383.14|2383.14|2385.1|2385.1|2382.52|2382.52|0
1604484600000|2020-11-04 10:10:00|2383.27|2383.27|2382.57|2382.57|2384.54|2384.54|2381.77|2381.77|0
1604484900000|2020-11-04 10:15:00|2382.46|2382.46|2384.23|2384.23|2385.86|2385.86|2382.46|2382.46|0
1604485200000|2020-11-04 10:20:00|2384.19|2384.19|2382.44|2382.44|2384.31|2384.31|2382.17|2382.17|0
1604485500000|2020-11-04 10:25:00|2382.23|2382.23|2380.17|2380.17|2382.5|2382.5|2380.17|2380.17|0
1604485800000|2020-11-04 10:30:00|2380.04|2380.04|2380.45|2380.45|2380.45|2380.45|2377.71|2377.71|0
1604486100000|2020-11-04 10:35:00|2380.58|2380.58|2382.64|2382.64|2382.64|2382.64|2379.69|2379.69|0
1604486400000|2020-11-04 10:40:00|2382.78|2382.78|2383.69|2383.69|2384.56|2384.56|2380.94|2380.94|0
1604486700000|2020-11-04 10:45:00|2383.63|2383.63|2384.57|2384.57|2385.3|2385.3|2383.04|2383.04|0
1604487000000|2020-11-04 10:50:00|2384.68|2384.68|2386.53|2386.53|2386.53|2386.53|2383.16|2383.16|0
1604487300000|2020-11-04 10:55:00|2386.6|2386.6|2385.78|2385.78|2387.82|2387.82|2385.33|2385.33|0
1604487600000|2020-11-04 11:00:00|2385.7|2385.7|2385.57|2385.57|2387.15|2387.15|2385.57|2385.57|0
1604487900000|2020-11-04 11:05:00|2385.67|2385.67|2387.73|2387.73|2388.59|2388.59|2385.67|2385.67|0
1604488200000|2020-11-04 11:10:00|2387.96|2387.96|2391.9|2391.9|2392.21|2392.21|2387.7|2387.7|0
1604488500000|2020-11-04 11:15:00|2391.77|2391.77|2390.36|2390.36|2392.33|2392.33|2390.19|2390.19|0
1604488800000|2020-11-04 11:20:00|2390.53|2390.53|2391.64|2391.64|2391.88|2391.88|2390.44|2390.44|0
1604489100000|2020-11-04 11:25:00|2391.89|2391.89|2394.14|2394.14|2394.5|2394.5|2391.52|2391.52|0
1604489400000|2020-11-04 11:30:00|2394.08|2394.08|2396.88|2396.88|2397.12|2397.12|2393.91|2393.91|0
1604489700000|2020-11-04 11:35:00|2397|2397|2400.81|2400.81|2401.09|2401.09|2396.9|2396.9|0
1604490000000|2020-11-04 11:40:00|2401.05|2401.05|2401.93|2401.93|2402.37|2402.37|2400.9|2400.9|0
1604490300000|2020-11-04 11:45:00|2401.89|2401.89|2399.82|2399.82|2403.18|2403.18|2399.82|2399.82|0
1604490600000|2020-11-04 11:50:00|2399.78|2399.78|2402.63|2402.63|2403.27|2403.27|2399.67|2399.67|0
1604490900000|2020-11-04 11:55:00|2402.37|2402.37|2401.52|2401.52|2402.43|2402.43|2401.48|2401.48|0
1604491200000|2020-11-04 12:00:00|2401.5|2401.5|2399.87|2399.87|2402.23|2402.23|2399.86|2399.86|0
1604491500000|2020-11-04 12:05:00|2399.73|2399.73|2400.91|2400.91|2400.91|2400.91|2398.53|2398.53|0
1604491800000|2020-11-04 12:10:00|2400.95|2400.95|2405.59|2405.59|2405.59|2405.59|2400.78|2400.78|0
1604492100000|2020-11-04 12:15:00|2405.63|2405.63|2404.09|2404.09|2405.63|2405.63|2403.53|2403.53|0
1604492400000|2020-11-04 12:20:00|2404.04|2404.04|2404.26|2404.26|2404.39|2404.39|2402.98|2402.98|0
1604492700000|2020-11-04 12:25:00|2404.31|2404.31|2406.33|2406.33|2406.33|2406.33|2403.48|2403.48|0
1604493000000|2020-11-04 12:30:00|2406.27|2406.27|2405.83|2405.83|2406.65|2406.65|2404.69|2404.69|0
1604493300000|2020-11-04 12:35:00|2405.75|2405.75|2405.63|2405.63|2407.53|2407.53|2405.63|2405.63|0
1604493600000|2020-11-04 12:40:00|2405.42|2405.42|2403.46|2403.46|2406.53|2406.53|2402.59|2402.59|0
1604493900000|2020-11-04 12:45:00|2403.42|2403.42|2401.8|2401.8|2404.32|2404.32|2401.79|2401.79|0
1604494200000|2020-11-04 12:50:00|2401.66|2401.66|2400.87|2400.87|2402.28|2402.28|2400.45|2400.45|0
1604494500000|2020-11-04 12:55:00|2400.95|2400.95|2401.02|2401.02|2402.95|2402.95|2400.5|2400.5|0
1604494800000|2020-11-04 13:00:00|2401.63|2401.63|2403.71|2403.71|2404.28|2404.28|2400.62|2400.62|0
1604495100000|2020-11-04 13:05:00|2403.8|2403.8|2405.88|2405.88|2405.88|2405.88|2402.75|2402.75|0
1604495400000|2020-11-04 13:10:00|2405.99|2405.99|2405.47|2405.47|2406.23|2406.23|2404.87|2404.87|0
1604495700000|2020-11-04 13:15:00|2405.65|2405.65|2406.11|2406.11|2406.94|2406.94|2405.25|2405.25|0
1604496000000|2020-11-04 13:20:00|2406.07|2406.07|2413.15|2413.15|2413.15|2413.15|2406.07|2406.07|0
1604496300000|2020-11-04 13:25:00|2413.21|2413.21|2413.6|2413.6|2413.68|2413.68|2411.82|2411.82|0
1604496600000|2020-11-04 13:30:00|2413.35|2413.35|2407.99|2407.99|2413.5|2413.5|2407.93|2407.93|0
1604496900000|2020-11-04 13:35:00|2407.85|2407.85|2407.72|2407.72|2407.97|2407.97|2405.85|2405.85|0
1604497200000|2020-11-04 13:40:00|2407.64|2407.64|2408.3|2408.3|2409.31|2409.31|2407.64|2407.64|0
1604497500000|2020-11-04 13:45:00|2408.26|2408.26|2409.43|2409.43|2410.67|2410.67|2408.13|2408.13|0
1604497800000|2020-11-04 13:50:00|2409.34|2409.34|2411.3|2411.3|2413.57|2413.57|2409.34|2409.34|0
1604498100000|2020-11-04 13:55:00|2411.24|2411.24|2411.89|2411.89|2413.16|2413.16|2411.15|2411.15|0
1604498400000|2020-11-04 14:00:00|2412.01|2412.01|2413.76|2413.76|2413.81|2413.81|2412.01|2412.01|0
1604498700000|2020-11-04 14:05:00|2413.77|2413.77|2410.3|2410.3|2413.77|2413.77|2409.77|2409.77|0
1604499000000|2020-11-04 14:10:00|2410.33|2410.33|2406.02|2406.02|2410.56|2410.56|2405.43|2405.43|0
1604499300000|2020-11-04 14:15:00|2406.38|2406.38|2406.08|2406.08|2407.6|2407.6|2405.85|2405.85|0
1604499600000|2020-11-04 14:20:00|2406.12|2406.12|2404.7|2404.7|2406.58|2406.58|2404.7|2404.7|0
1604499900000|2020-11-04 14:25:00|2404.64|2404.64|2405.94|2405.94|2406.17|2406.17|2403.79|2403.79|0
1604500200000|2020-11-04 14:30:00|2406|2406|2404.81|2404.81|2409.53|2409.53|2404.81|2404.81|0
1604500500000|2020-11-04 14:35:00|2404.7|2404.7|2396.58|2396.58|2405.08|2405.08|2396.52|2396.52|0
1604500800000|2020-11-04 14:40:00|2396.7|2396.7|2400.88|2400.88|2400.88|2400.88|2396.7|2396.7|0
1604501100000|2020-11-04 14:45:00|2400.8|2400.8|2403.25|2403.25|2403.47|2403.47|2400.8|2400.8|0
1604501400000|2020-11-04 14:50:00|2403.01|2403.01|2400.9|2400.9|2403.29|2403.29|2399.28|2399.28|0
1604501700000|2020-11-04 14:55:00|2400.95|2400.95|2407.86|2407.86|2407.99|2407.99|2400.95|2400.95|0
1604502000000|2020-11-04 15:00:00|2408.16|2408.16|2408.7|2408.7|2409.76|2409.76|2407.11|2407.11|0
1604502300000|2020-11-04 15:05:00|2408.55|2408.55|2409.1|2409.1|2409.64|2409.64|2407.53|2407.53|0
1604502600000|2020-11-04 15:10:00|2409.34|2409.34|2417.43|2417.43|2417.43|2417.43|2409.34|2409.34|0
1604502900000|2020-11-04 15:15:00|2417.72|2417.72|2420.43|2420.43|2420.46|2420.46|2416.68|2416.68|0
1604503200000|2020-11-04 15:20:00|2420.55|2420.55|2424.12|2424.12|2424.86|2424.86|2420.53|2420.53|0
1604503500000|2020-11-04 15:25:00|2423.95|2423.95|2423.85|2423.85|2424.16|2424.16|2421.91|2421.91|0
1604503800000|2020-11-04 15:30:00|2423.73|2423.73|2423.92|2423.92|2424.39|2424.39|2422.41|2422.41|0
1604504100000|2020-11-04 15:35:00|2423.66|2423.66|2416.75|2416.75|2423.83|2423.83|2416.7|2416.7|0
1604504400000|2020-11-04 15:40:00|2416.52|2416.52|2413.41|2413.41|2418.52|2418.52|2413.41|2413.41|0
1604504700000|2020-11-04 15:45:00|2413.2|2413.2|2413.1|2413.1|2414.29|2414.29|2411.62|2411.62|0
1604505000000|2020-11-04 15:50:00|2413.15|2413.15|2418.12|2418.12|2418.12|2418.12|2413.15|2413.15|0
1604505300000|2020-11-04 15:55:00|2417.98|2417.98|2418.14|2418.14|2418.32|2418.32|2416.46|2416.46|0
1604505600000|2020-11-04 16:00:00|2418.12|2418.12|2415.54|2415.54|2418.59|2418.59|2415.46|2415.46|0
1604505900000|2020-11-04 16:05:00|2415.49|2415.49|2416.12|2416.12|2417.94|2417.94|2415.49|2415.49|0
1604506200000|2020-11-04 16:10:00|2416.02|2416.02|2413.77|2413.77|2416.48|2416.48|2413.72|2413.72|0
1604506500000|2020-11-04 16:15:00|2413.89|2413.89|2416.37|2416.37|2416.73|2416.73|2413.45|2413.45|0
1604506800000|2020-11-04 16:20:00|2416.43|2416.43|2420.03|2420.03|2420.23|2420.23|2415.93|2415.93|0
1604507100000|2020-11-04 16:25:00|2420.15|2420.15|2421.62|2421.62|2423.74|2423.74|2420.15|2420.15|0
1604564100000|2020-11-05 08:15:00|2456.39|2456.39|2458.87|2458.87|2459.81|2459.81|2456.06|2456.06|0
1604564400000|2020-11-05 08:20:00|2459|2459|2460.82|2460.82|2462.27|2462.27|2458.62|2458.62|0
1604564700000|2020-11-05 08:25:00|2461.24|2461.24|2461.91|2461.91|2464.12|2464.12|2461.24|2461.24|0
1604565000000|2020-11-05 08:30:00|2461.57|2461.57|2459.34|2459.34|2461.57|2461.57|2456.16|2456.16|0
1604565300000|2020-11-05 08:35:00|2459.29|2459.29|2464.03|2464.03|2464.03|2464.03|2458.3|2458.3|0
1604565600000|2020-11-05 08:40:00|2464.15|2464.15|2459.51|2459.51|2464.4|2464.4|2459.42|2459.42|0
1604565900000|2020-11-05 08:45:00|2459.43|2459.43|2462.28|2462.28|2462.28|2462.28|2458.97|2458.97|0
1604566200000|2020-11-05 08:50:00|2462.41|2462.41|2463.59|2463.59|2463.92|2463.92|2461.72|2461.72|0
1604566500000|2020-11-05 08:55:00|2463.32|2463.32|2462.5|2462.5|2463.32|2463.32|2458.77|2458.77|0
1604566800000|2020-11-05 09:00:00|2462.39|2462.39|2456.85|2456.85|2462.49|2462.49|2456.67|2456.67|0
1604567100000|2020-11-05 09:05:00|2456.91|2456.91|2459.88|2459.88|2460.49|2460.49|2456.91|2456.91|0
1604567400000|2020-11-05 09:10:00|2459.84|2459.84|2458.83|2458.83|2460.07|2460.07|2458.09|2458.09|0
1604567700000|2020-11-05 09:15:00|2458.71|2458.71|2453.79|2453.79|2460.09|2460.09|2453.55|2453.55|0
1604568000000|2020-11-05 09:20:00|2453.74|2453.74|2452.8|2452.8|2453.99|2453.99|2450.86|2450.86|0
1604568300000|2020-11-05 09:25:00|2452.77|2452.77|2449.72|2449.72|2453.58|2453.58|2449.72|2449.72|0
1604568600000|2020-11-05 09:30:00|2449.85|2449.85|2449.73|2449.73|2449.87|2449.87|2447.68|2447.68|0
1604568900000|2020-11-05 09:35:00|2449.71|2449.71|2452.52|2452.52|2453.05|2453.05|2449.44|2449.44|0
1604569200000|2020-11-05 09:40:00|2452.99|2452.99|2454.78|2454.78|2454.78|2454.78|2452.99|2452.99|0
1604569500000|2020-11-05 09:45:00|2454.88|2454.88|2456.69|2456.69|2456.99|2456.99|2454.6|2454.6|0
1604569800000|2020-11-05 09:50:00|2456.58|2456.58|2459.76|2459.76|2459.76|2459.76|2456.58|2456.58|0
1604570100000|2020-11-05 09:55:00|2459.72|2459.72|2460.86|2460.86|2460.93|2460.93|2459.23|2459.23|0
1604570400000|2020-11-05 10:00:00|2460.94|2460.94|2460.75|2460.75|2461.46|2461.46|2459.07|2459.07|0
1604570700000|2020-11-05 10:05:00|2460.43|2460.43|2463.54|2463.54|2464.07|2464.07|2460.43|2460.43|0
1604571000000|2020-11-05 10:10:00|2463.49|2463.49|2460.66|2460.66|2463.49|2463.49|2460.66|2460.66|0
1604571300000|2020-11-05 10:15:00|2460.75|2460.75|2460.2|2460.2|2460.75|2460.75|2459|2459|0
1604571600000|2020-11-05 10:20:00|2460.52|2460.52|2462.23|2462.23|2462.75|2462.75|2460.52|2460.52|0
1604571900000|2020-11-05 10:25:00|2462.25|2462.25|2457.32|2457.32|2462.26|2462.26|2456.45|2456.45|0
1604572200000|2020-11-05 10:30:00|2457.45|2457.45|2457.43|2457.43|2457.45|2457.45|2455.78|2455.78|0
1604572500000|2020-11-05 10:35:00|2457.5|2457.5|2459.79|2459.79|2460.45|2460.45|2457.24|2457.24|0
1604572800000|2020-11-05 10:40:00|2459.7|2459.7|2460.25|2460.25|2461.16|2461.16|2459.7|2459.7|0
1604573100000|2020-11-05 10:45:00|2460.08|2460.08|2460.27|2460.27|2461.15|2461.15|2459.72|2459.72|0
1604573400000|2020-11-05 10:50:00|2460.16|2460.16|2459.25|2459.25|2461.07|2461.07|2459.25|2459.25|0
1604573700000|2020-11-05 10:55:00|2459.27|2459.27|2458.22|2458.22|2459.41|2459.41|2457.2|2457.2|0
1604574000000|2020-11-05 11:00:00|2458.09|2458.09|2456.21|2456.21|2458.19|2458.19|2455.61|2455.61|0
1604574300000|2020-11-05 11:05:00|2456.13|2456.13|2455.37|2455.37|2457.71|2457.71|2454.6|2454.6|0
1604574600000|2020-11-05 11:10:00|2455.32|2455.32|2456.92|2456.92|2458.11|2458.11|2455.24|2455.24|0
1604574900000|2020-11-05 11:15:00|2456.88|2456.88|2457.46|2457.46|2457.47|2457.47|2456.15|2456.15|0
1604575200000|2020-11-05 11:20:00|2457.75|2457.75|2459.39|2459.39|2459.39|2459.39|2456.88|2456.88|0
1604575500000|2020-11-05 11:25:00|2459.04|2459.04|2458.73|2458.73|2460.27|2460.27|2458.7|2458.7|0
1604575800000|2020-11-05 11:30:00|2458.69|2458.69|2455.18|2455.18|2458.83|2458.83|2455.18|2455.18|0
1604576100000|2020-11-05 11:35:00|2455.05|2455.05|2454.63|2454.63|2455.05|2455.05|2453.12|2453.12|0
1604576400000|2020-11-05 11:40:00|2454.75|2454.75|2456.06|2456.06|2456.45|2456.45|2454.54|2454.54|0
1604576700000|2020-11-05 11:45:00|2455.81|2455.81|2456.01|2456.01|2456.63|2456.63|2455.17|2455.17|0
1604577000000|2020-11-05 11:50:00|2456.2|2456.2|2455.36|2455.36|2456.53|2456.53|2455.1|2455.1|0
1604577300000|2020-11-05 11:55:00|2455.25|2455.25|2453.61|2453.61|2455.39|2455.39|2453.49|2453.49|0
1604577600000|2020-11-05 12:00:00|2453.66|2453.66|2448.71|2448.71|2453.66|2453.66|2448.66|2448.66|0
1604577900000|2020-11-05 12:05:00|2448.65|2448.65|2447.18|2447.18|2449.97|2449.97|2447.18|2447.18|0
1604578200000|2020-11-05 12:10:00|2447.14|2447.14|2447.72|2447.72|2447.72|2447.72|2446.57|2446.57|0
1604578500000|2020-11-05 12:15:00|2447.82|2447.82|2452.02|2452.02|2452.08|2452.08|2447.77|2447.77|0
1604578800000|2020-11-05 12:20:00|2451.88|2451.88|2452.33|2452.33|2453.33|2453.33|2451.63|2451.63|0
1604579100000|2020-11-05 12:25:00|2452.27|2452.27|2451.96|2451.96|2452.56|2452.56|2451.16|2451.16|0
1604579400000|2020-11-05 12:30:00|2452|2452|2454.43|2454.43|2454.43|2454.43|2452|2452|0
1604579700000|2020-11-05 12:35:00|2454.34|2454.34|2459.62|2459.62|2459.62|2459.62|2454.32|2454.32|0
1604580000000|2020-11-05 12:40:00|2459.71|2459.71|2461.9|2461.9|2462.03|2462.03|2459.53|2459.53|0
1604580300000|2020-11-05 12:45:00|2462.07|2462.07|2460.75|2460.75|2462.97|2462.97|2460.75|2460.75|0
1604580600000|2020-11-05 12:50:00|2460.66|2460.66|2462.12|2462.12|2462.12|2462.12|2460.49|2460.49|0
1604580900000|2020-11-05 12:55:00|2461.91|2461.91|2465.82|2465.82|2466.38|2466.38|2461.74|2461.74|0
1604581200000|2020-11-05 13:00:00|2465.68|2465.68|2462.38|2462.38|2465.68|2465.68|2462.28|2462.28|0
1604581500000|2020-11-05 13:05:00|2462.32|2462.32|2460.83|2460.83|2462.32|2462.32|2460.32|2460.32|0
1604581800000|2020-11-05 13:10:00|2460.87|2460.87|2462.27|2462.27|2462.51|2462.51|2460.87|2460.87|0
1604582100000|2020-11-05 13:15:00|2462.4|2462.4|2461.78|2461.78|2462.44|2462.44|2461.22|2461.22|0
1604582400000|2020-11-05 13:20:00|2461.87|2461.87|2463.39|2463.39|2463.42|2463.42|2461.55|2461.55|0
1604582700000|2020-11-05 13:25:00|2463.53|2463.53|2464.8|2464.8|2465.32|2465.32|2463.49|2463.49|0
1604583000000|2020-11-05 13:30:00|2464.67|2464.67|2464.41|2464.41|2465.45|2465.45|2464.15|2464.15|0
1604583300000|2020-11-05 13:35:00|2464.58|2464.58|2464.42|2464.42|2466.1|2466.1|2464.24|2464.24|0
1604583600000|2020-11-05 13:40:00|2464.3|2464.3|2464.71|2464.71|2465.35|2465.35|2464.17|2464.17|0
1604583900000|2020-11-05 13:45:00|2464.75|2464.75|2464.04|2464.04|2465.73|2465.73|2463.99|2463.99|0
1604584200000|2020-11-05 13:50:00|2464.16|2464.16|2463.92|2463.92|2464.69|2464.69|2463.76|2463.76|0
1604584500000|2020-11-05 13:55:00|2463.94|2463.94|2463.37|2463.37|2464.42|2464.42|2463.37|2463.37|0
1604584800000|2020-11-05 14:00:00|2463.39|2463.39|2462.95|2462.95|2464.08|2464.08|2462.68|2462.68|0
1604585100000|2020-11-05 14:05:00|2462.93|2462.93|2461.83|2461.83|2463.04|2463.04|2461.67|2461.67|0
1604585400000|2020-11-05 14:10:00|2461.77|2461.77|2463.63|2463.63|2463.63|2463.63|2461.42|2461.42|0
1604585700000|2020-11-05 14:15:00|2463.71|2463.71|2463.2|2463.2|2463.8|2463.8|2462.72|2462.72|0
1604586000000|2020-11-05 14:20:00|2463.08|2463.08|2462.33|2462.33|2463.08|2463.08|2461.95|2461.95|0
1604586300000|2020-11-05 14:25:00|2462.39|2462.39|2464.01|2464.01|2464.01|2464.01|2461.66|2461.66|0
1604586600000|2020-11-05 14:30:00|2464.19|2464.19|2459.43|2459.43|2464.46|2464.46|2459.03|2459.03|0
1604586900000|2020-11-05 14:35:00|2459.35|2459.35|2461.69|2461.69|2461.7|2461.7|2459.26|2459.26|0
1604587200000|2020-11-05 14:40:00|2461.8|2461.8|2461.08|2461.08|2462.78|2462.78|2460.59|2460.59|0
1604587500000|2020-11-05 14:45:00|2461.12|2461.12|2458.11|2458.11|2462.02|2462.02|2458.07|2458.07|0
1604587800000|2020-11-05 14:50:00|2458.16|2458.16|2461.52|2461.52|2462.08|2462.08|2458.01|2458.01|0
1604588100000|2020-11-05 14:55:00|2461.77|2461.77|2470.46|2470.46|2470.72|2470.72|2461.77|2461.77|0
1604588400000|2020-11-05 15:00:00|2470.51|2470.51|2474.16|2474.16|2474.16|2474.16|2468.39|2468.39|0
1604588700000|2020-11-05 15:05:00|2474.26|2474.26|2478.16|2478.16|2478.16|2478.16|2473.92|2473.92|0
1604589000000|2020-11-05 15:10:00|2478.27|2478.27|2480.81|2480.81|2480.81|2480.81|2478.27|2478.27|0
1604589300000|2020-11-05 15:15:00|2480.93|2480.93|2482.54|2482.54|2483.06|2483.06|2480.93|2480.93|0
1604589600000|2020-11-05 15:20:00|2482.5|2482.5|2477.93|2477.93|2482.5|2482.5|2477.93|2477.93|0
1604589900000|2020-11-05 15:25:00|2477.98|2477.98|2476.74|2476.74|2479.48|2479.48|2476.66|2476.66|0
1604590200000|2020-11-05 15:30:00|2476.61|2476.61|2478.56|2478.56|2478.92|2478.92|2475.61|2475.61|0
1604590500000|2020-11-05 15:35:00|2478.67|2478.67|2475.41|2475.41|2479.21|2479.21|2475.31|2475.31|0
1604590800000|2020-11-05 15:40:00|2475.27|2475.27|2473.92|2473.92|2476.03|2476.03|2473.92|2473.92|0
1604591100000|2020-11-05 15:45:00|2474|2474|2476.25|2476.25|2476.25|2476.25|2473.74|2473.74|0
1604591400000|2020-11-05 15:50:00|2476.14|2476.14|2476.26|2476.26|2477.8|2477.8|2475.74|2475.74|0
1604591700000|2020-11-05 15:55:00|2476.05|2476.05|2475.78|2475.78|2476.81|2476.81|2474.94|2474.94|0
1604592000000|2020-11-05 16:00:00|2475.91|2475.91|2475.47|2475.47|2476.51|2476.51|2475.34|2475.34|0
1604592300000|2020-11-05 16:05:00|2475.24|2475.24|2473.59|2473.59|2477.44|2477.44|2473.59|2473.59|0
1604592600000|2020-11-05 16:10:00|2473.57|2473.57|2475.12|2475.12|2475.13|2475.13|2472.26|2472.26|0
1604592900000|2020-11-05 16:15:00|2475.2|2475.2|2476.14|2476.14|2477.08|2477.08|2474.65|2474.65|0
1604593200000|2020-11-05 16:20:00|2476.07|2476.07|2477.57|2477.57|2478.02|2478.02|2475.68|2475.68|0
1604593500000|2020-11-05 16:25:00|2477.52|2477.52|2478.72|2478.72|2478.84|2478.84|2477.45|2477.45|0
1604650500000|2020-11-06 08:15:00|2465.17|2465.17|2463.17|2463.17|2466.63|2466.63|2462.61|2462.61|0
1604650800000|2020-11-06 08:20:00|2462.88|2462.88|2461.27|2461.27|2463.81|2463.81|2461.02|2461.02|0
1604651100000|2020-11-06 08:25:00|2461.68|2461.68|2465.35|2465.35|2466.41|2466.41|2461.38|2461.38|0
1604651400000|2020-11-06 08:30:00|2465.16|2465.16|2465.44|2465.44|2466.8|2466.8|2463.9|2463.9|0
1604651700000|2020-11-06 08:35:00|2465.34|2465.34|2463.31|2463.31|2466.88|2466.88|2462.78|2462.78|0
1604652000000|2020-11-06 08:40:00|2463.29|2463.29|2460.45|2460.45|2463.66|2463.66|2460.45|2460.45|0
1604652300000|2020-11-06 08:45:00|2460.43|2460.43|2457.84|2457.84|2460.81|2460.81|2457.84|2457.84|0
1604652600000|2020-11-06 08:50:00|2457.96|2457.96|2456.52|2456.52|2458.3|2458.3|2456.25|2456.25|0
1604652900000|2020-11-06 08:55:00|2456.26|2456.26|2453.91|2453.91|2456.26|2456.26|2453.91|2453.91|0
1604653200000|2020-11-06 09:00:00|2453.86|2453.86|2444.2|2444.2|2453.86|2453.86|2444.06|2444.06|0
1604653500000|2020-11-06 09:05:00|2444.16|2444.16|2439.28|2439.28|2444.71|2444.71|2439.28|2439.28|0
1604653800000|2020-11-06 09:10:00|2439.24|2439.24|2441.16|2441.16|2441.34|2441.34|2435.93|2435.93|0
1604654100000|2020-11-06 09:15:00|2441.2|2441.2|2445.7|2445.7|2446.29|2446.29|2440.68|2440.68|0
1604654400000|2020-11-06 09:20:00|2445.74|2445.74|2450.96|2450.96|2450.96|2450.96|2445.74|2445.74|0
1604654700000|2020-11-06 09:25:00|2450.92|2450.92|2451.92|2451.92|2453.42|2453.42|2450.49|2450.49|0
1604655000000|2020-11-06 09:30:00|2452.01|2452.01|2452.13|2452.13|2453.65|2453.65|2450.99|2450.99|0
1604655300000|2020-11-06 09:35:00|2452.17|2452.17|2449.42|2449.42|2452.89|2452.89|2449.42|2449.42|0
1604655600000|2020-11-06 09:40:00|2449.56|2449.56|2447.54|2447.54|2449.75|2449.75|2446.86|2446.86|0
1604655900000|2020-11-06 09:45:00|2447.56|2447.56|2445.39|2445.39|2448.25|2448.25|2444.58|2444.58|0
1604656200000|2020-11-06 09:50:00|2445.47|2445.47|2442.86|2442.86|2446.89|2446.89|2442.8|2442.8|0
1604656500000|2020-11-06 09:55:00|2442.84|2442.84|2439.88|2439.88|2442.92|2442.92|2438.91|2438.91|0
1604656800000|2020-11-06 10:00:00|2439.86|2439.86|2439.21|2439.21|2440.65|2440.65|2438.88|2438.88|0
1604657100000|2020-11-06 10:05:00|2439.17|2439.17|2441.97|2441.97|2442.19|2442.19|2438.81|2438.81|0
1604657400000|2020-11-06 10:10:00|2442.08|2442.08|2443.94|2443.94|2444.53|2444.53|2441.82|2441.82|0
1604657700000|2020-11-06 10:15:00|2443.92|2443.92|2446.26|2446.26|2446.29|2446.29|2443.92|2443.92|0
1604658000000|2020-11-06 10:20:00|2446.22|2446.22|2450.82|2450.82|2450.82|2450.82|2446.13|2446.13|0
1604658300000|2020-11-06 10:25:00|2450.78|2450.78|2449.79|2449.79|2450.94|2450.94|2449.79|2449.79|0
1604658600000|2020-11-06 10:30:00|2449.77|2449.77|2451.46|2451.46|2451.71|2451.71|2449.54|2449.54|0
1604658900000|2020-11-06 10:35:00|2451.51|2451.51|2449.17|2449.17|2451.51|2451.51|2447.94|2447.94|0
1604659200000|2020-11-06 10:40:00|2449.15|2449.15|2449.35|2449.35|2449.75|2449.75|2448.17|2448.17|0
1604659500000|2020-11-06 10:45:00|2449.33|2449.33|2447.5|2447.5|2449.96|2449.96|2447.37|2447.37|0
1604659800000|2020-11-06 10:50:00|2447.74|2447.74|2449.07|2449.07|2449.26|2449.26|2447.52|2447.52|0
1604660100000|2020-11-06 10:55:00|2448.97|2448.97|2446.72|2446.72|2449.63|2449.63|2446.72|2446.72|0
1604660400000|2020-11-06 11:00:00|2446.78|2446.78|2447.77|2447.77|2448.2|2448.2|2446.49|2446.49|0
1604660700000|2020-11-06 11:05:00|2447.98|2447.98|2450.15|2450.15|2450.15|2450.15|2447.85|2447.85|0
1604661000000|2020-11-06 11:10:00|2450.17|2450.17|2450.84|2450.84|2451.16|2451.16|2450.17|2450.17|0
1604661300000|2020-11-06 11:15:00|2451.08|2451.08|2447.55|2447.55|2452.31|2452.31|2447.55|2447.55|0
1604661600000|2020-11-06 11:20:00|2447.78|2447.78|2449.65|2449.65|2449.77|2449.77|2447.68|2447.68|0
1604661900000|2020-11-06 11:25:00|2449.59|2449.59|2448.27|2448.27|2449.59|2449.59|2447.23|2447.23|0
1604662200000|2020-11-06 11:30:00|2448.24|2448.24|2449.74|2449.74|2449.78|2449.78|2448.09|2448.09|0
1604662500000|2020-11-06 11:35:00|2449.64|2449.64|2448.54|2448.54|2449.85|2449.85|2448.37|2448.37|0
1604662800000|2020-11-06 11:40:00|2448.5|2448.5|2450.16|2450.16|2450.16|2450.16|2448.06|2448.06|0
1604663100000|2020-11-06 11:45:00|2450.12|2450.12|2450.74|2450.74|2452.55|2452.55|2450.12|2450.12|0
1604663400000|2020-11-06 11:50:00|2450.76|2450.76|2450.26|2450.26|2450.86|2450.86|2450.13|2450.13|0
1604663700000|2020-11-06 11:55:00|2450.22|2450.22|2451.05|2451.05|2451.11|2451.11|2450.02|2450.02|0
1604664000000|2020-11-06 12:00:00|2451.15|2451.15|2450.27|2450.27|2451.15|2451.15|2449.9|2449.9|0
1604664300000|2020-11-06 12:05:00|2450.17|2450.17|2452.07|2452.07|2452.07|2452.07|2449.19|2449.19|0
1604664600000|2020-11-06 12:10:00|2452.16|2452.16|2450.48|2450.48|2452.29|2452.29|2450.48|2450.48|0
1604664900000|2020-11-06 12:15:00|2450.42|2450.42|2451.17|2451.17|2451.17|2451.17|2449.63|2449.63|0
1604665200000|2020-11-06 12:20:00|2451.15|2451.15|2451.18|2451.18|2451.32|2451.32|2450.65|2450.65|0
1604665500000|2020-11-06 12:25:00|2451.11|2451.11|2452.39|2452.39|2452.39|2452.39|2451.07|2451.07|0
1604665800000|2020-11-06 12:30:00|2452.97|2452.97|2451.69|2451.69|2452.97|2452.97|2450.9|2450.9|0
1604666100000|2020-11-06 12:35:00|2451.64|2451.64|2452.37|2452.37|2454.03|2454.03|2451.49|2451.49|0
1604666400000|2020-11-06 12:40:00|2452.32|2452.32|2451.19|2451.19|2452.32|2452.32|2450.57|2450.57|0
1604666700000|2020-11-06 12:45:00|2451.05|2451.05|2450.42|2450.42|2451.05|2451.05|2450.3|2450.3|0
1604667000000|2020-11-06 12:50:00|2450.39|2450.39|2448.81|2448.81|2450.42|2450.42|2448.81|2448.81|0
1604667300000|2020-11-06 12:55:00|2448.79|2448.79|2449.25|2449.25|2449.47|2449.47|2448.37|2448.37|0
1604667600000|2020-11-06 13:00:00|2449.21|2449.21|2448.43|2448.43|2449.21|2449.21|2447.85|2447.85|0
1604667900000|2020-11-06 13:05:00|2448.49|2448.49|2446.86|2446.86|2448.49|2448.49|2445.79|2445.79|0
1604668200000|2020-11-06 13:10:00|2446.94|2446.94|2449.66|2449.66|2449.66|2449.66|2446.94|2446.94|0
1604668500000|2020-11-06 13:15:00|2449.62|2449.62|2452.02|2452.02|2452.02|2452.02|2449.6|2449.6|0
1604668800000|2020-11-06 13:20:00|2451.98|2451.98|2452.72|2452.72|2453.76|2453.76|2451.58|2451.58|0
1604669100000|2020-11-06 13:25:00|2452.68|2452.68|2451.34|2451.34|2452.68|2452.68|2450.91|2450.91|0
1604669400000|2020-11-06 13:30:00|2451.43|2451.43|2457.84|2457.84|2457.84|2457.84|2451.43|2451.43|0
1604669700000|2020-11-06 13:35:00|2457.92|2457.92|2458.7|2458.7|2461.63|2461.63|2457.88|2457.88|0
1604670000000|2020-11-06 13:40:00|2458.61|2458.61|2460.32|2460.32|2461.12|2461.12|2457.99|2457.99|0
1604670300000|2020-11-06 13:45:00|2460.44|2460.44|2462.63|2462.63|2462.68|2462.68|2460.34|2460.34|0
1604670600000|2020-11-06 13:50:00|2462.61|2462.61|2463.73|2463.73|2465.92|2465.92|2462.61|2462.61|0
1604670900000|2020-11-06 13:55:00|2463.75|2463.75|2464.14|2464.14|2464.26|2464.26|2463.16|2463.16|0
1604671200000|2020-11-06 14:00:00|2464.23|2464.23|2463.87|2463.87|2464.94|2464.94|2463.64|2463.64|0
1604671500000|2020-11-06 14:05:00|2463.72|2463.72|2464|2464|2464.26|2464.26|2462.59|2462.59|0
1604671800000|2020-11-06 14:10:00|2463.98|2463.98|2468.75|2468.75|2468.77|2468.77|2463.91|2463.91|0
1604672100000|2020-11-06 14:15:00|2468.4|2468.4|2471.65|2471.65|2473.17|2473.17|2468.27|2468.27|0
1604672400000|2020-11-06 14:20:00|2471.52|2471.52|2470.07|2470.07|2471.69|2471.69|2469.2|2469.2|0
1604672700000|2020-11-06 14:25:00|2470.15|2470.15|2469.53|2469.53|2470.3|2470.3|2467.78|2467.78|0
1604673000000|2020-11-06 14:30:00|2469.61|2469.61|2468.7|2468.7|2470.16|2470.16|2467.13|2467.13|0
1604673300000|2020-11-06 14:35:00|2468.78|2468.78|2463.77|2463.77|2469.08|2469.08|2463.75|2463.75|0
1604673600000|2020-11-06 14:40:00|2463.65|2463.65|2460.36|2460.36|2463.65|2463.65|2460.23|2460.23|0
1604673900000|2020-11-06 14:45:00|2460.3|2460.3|2462.47|2462.47|2463.29|2463.29|2459.88|2459.88|0
1604674200000|2020-11-06 14:50:00|2462.69|2462.69|2461.39|2461.39|2463.32|2463.32|2461.39|2461.39|0
1604674500000|2020-11-06 14:55:00|2461.86|2461.86|2460.69|2460.69|2462.05|2462.05|2457.93|2457.93|0
1604674800000|2020-11-06 15:00:00|2460.81|2460.81|2461.36|2461.36|2461.93|2461.93|2460.38|2460.38|0
1604675100000|2020-11-06 15:05:00|2461.31|2461.31|2461.25|2461.25|2463.11|2463.11|2461.1|2461.1|0
1604675400000|2020-11-06 15:10:00|2461.41|2461.41|2461.83|2461.83|2462.19|2462.19|2461.17|2461.17|0
1604675700000|2020-11-06 15:15:00|2461.75|2461.75|2463.87|2463.87|2463.87|2463.87|2461.62|2461.62|0
1604676000000|2020-11-06 15:20:00|2464|2464|2461.99|2461.99|2464|2464|2461.46|2461.46|0
1604676300000|2020-11-06 15:25:00|2461.91|2461.91|2462.5|2462.5|2462.81|2462.81|2460.93|2460.93|0
1604676600000|2020-11-06 15:30:00|2462.58|2462.58|2462.6|2462.6|2463.21|2463.21|2461.67|2461.67|0
1604676900000|2020-11-06 15:35:00|2462.62|2462.62|2464.37|2464.37|2464.5|2464.5|2462.44|2462.44|0
1604677200000|2020-11-06 15:40:00|2464.49|2464.49|2469.04|2469.04|2469.11|2469.11|2464.22|2464.22|0
1604677500000|2020-11-06 15:45:00|2469.3|2469.3|2469.15|2469.15|2470.55|2470.55|2468.67|2468.67|0
1604677800000|2020-11-06 15:50:00|2469.26|2469.26|2466.84|2466.84|2469.42|2469.42|2466.57|2466.57|0
1604678100000|2020-11-06 15:55:00|2466.71|2466.71|2462.58|2462.58|2466.72|2466.72|2462.23|2462.23|0
1604678400000|2020-11-06 16:00:00|2462.22|2462.22|2464.46|2464.46|2464.7|2464.7|2462.11|2462.11|0
1604678700000|2020-11-06 16:05:00|2464.54|2464.54|2467.91|2467.91|2468.02|2468.02|2464.44|2464.44|0
1604679000000|2020-11-06 16:10:00|2467.96|2467.96|2466.03|2466.03|2468.35|2468.35|2465.9|2465.9|0
1604679300000|2020-11-06 16:15:00|2466.15|2466.15|2467.65|2467.65|2468.24|2468.24|2463.03|2463.03|0
1604679600000|2020-11-06 16:20:00|2467.7|2467.7|2467.23|2467.23|2467.79|2467.79|2464.76|2464.76|0
1604679900000|2020-11-06 16:25:00|2467.32|2467.32|2467.39|2467.39|2468.16|2468.16|2465.74|2465.74|0
1604909700000|2020-11-09 08:15:00|2511.31|2511.31|2517.59|2517.59|2518.06|2518.06|2511.31|2511.31|0
1604910000000|2020-11-09 08:20:00|2517.48|2517.48|2517.27|2517.27|2518.42|2518.42|2516.4|2516.4|0
1604910300000|2020-11-09 08:25:00|2517.69|2517.69|2509.42|2509.42|2518.09|2518.09|2509.3|2509.3|0
1604910600000|2020-11-09 08:30:00|2509.5|2509.5|2515.75|2515.75|2515.75|2515.75|2509.42|2509.42|0
1604910900000|2020-11-09 08:35:00|2515.61|2515.61|2517.27|2517.27|2517.77|2517.77|2515.01|2515.01|0
1604911200000|2020-11-09 08:40:00|2517.28|2517.28|2514.54|2514.54|2517.28|2517.28|2513.8|2513.8|0
1604911500000|2020-11-09 08:45:00|2514.2|2514.2|2512.26|2512.26|2514.2|2514.2|2512.23|2512.23|0
1604911800000|2020-11-09 08:50:00|2511.96|2511.96|2511.22|2511.22|2513.51|2513.51|2511.15|2511.15|0
1604912100000|2020-11-09 08:55:00|2511.17|2511.17|2503.14|2503.14|2511.42|2511.42|2502.97|2502.97|0
1604912400000|2020-11-09 09:00:00|2503.09|2503.09|2500.25|2500.25|2503.3|2503.3|2500.2|2500.2|0
1604912700000|2020-11-09 09:05:00|2500.49|2500.49|2501.82|2501.82|2501.82|2501.82|2499.71|2499.71|0
1604913000000|2020-11-09 09:10:00|2501.59|2501.59|2500.75|2500.75|2501.67|2501.67|2500.22|2500.22|0
1604913300000|2020-11-09 09:15:00|2500.61|2500.61|2503.51|2503.51|2503.84|2503.84|2500.61|2500.61|0
1604913600000|2020-11-09 09:20:00|2503.64|2503.64|2502.85|2502.85|2504.01|2504.01|2502.64|2502.64|0
1604913900000|2020-11-09 09:25:00|2502.93|2502.93|2502.37|2502.37|2504.1|2504.1|2502.37|2502.37|0
1604914200000|2020-11-09 09:30:00|2502.35|2502.35|2500.9|2500.9|2503.83|2503.83|2500.9|2500.9|0
1604914500000|2020-11-09 09:35:00|2500.52|2500.52|2499.97|2499.97|2500.52|2500.52|2499.24|2499.24|0
1604914800000|2020-11-09 09:40:00|2500.05|2500.05|2499.68|2499.68|2501.54|2501.54|2499.01|2499.01|0
1604915100000|2020-11-09 09:45:00|2499.66|2499.66|2499.48|2499.48|2501.47|2501.47|2499.01|2499.01|0
1604915400000|2020-11-09 09:50:00|2499.42|2499.42|2497.34|2497.34|2499.42|2499.42|2497.11|2497.11|0
1604915700000|2020-11-09 09:55:00|2497.29|2497.29|2496.1|2496.1|2497.48|2497.48|2495.62|2495.62|0
1604916000000|2020-11-09 10:00:00|2496.06|2496.06|2495.9|2495.9|2497.62|2497.62|2495.55|2495.55|0
1604916300000|2020-11-09 10:05:00|2495.95|2495.95|2495.19|2495.19|2496|2496|2494.87|2494.87|0
1604916600000|2020-11-09 10:10:00|2495.08|2495.08|2496.17|2496.17|2496.31|2496.31|2495.04|2495.04|0
1604916900000|2020-11-09 10:15:00|2496.15|2496.15|2497.64|2497.64|2497.64|2497.64|2495.4|2495.4|0
1604917200000|2020-11-09 10:20:00|2497.62|2497.62|2497.15|2497.15|2497.9|2497.9|2497.15|2497.15|0
1604917500000|2020-11-09 10:25:00|2497.09|2497.09|2495.59|2495.59|2497.68|2497.68|2494.92|2494.92|0
1604917800000|2020-11-09 10:30:00|2495.86|2495.86|2498.68|2498.68|2500.06|2500.06|2495.75|2495.75|0
1604918100000|2020-11-09 10:35:00|2498.63|2498.63|2498.64|2498.64|2499.09|2499.09|2497.73|2497.73|0
1604918400000|2020-11-09 10:40:00|2498.56|2498.56|2497.53|2497.53|2498.56|2498.56|2496.98|2496.98|0
1604918700000|2020-11-09 10:45:00|2497.43|2497.43|2496.64|2496.64|2497.43|2497.43|2496.39|2496.39|0
1604919000000|2020-11-09 10:50:00|2496.76|2496.76|2498.23|2498.23|2498.23|2498.23|2496.67|2496.67|0
1604919300000|2020-11-09 10:55:00|2498.06|2498.06|2499.05|2499.05|2499.42|2499.42|2497.51|2497.51|0
1604919600000|2020-11-09 11:00:00|2499.69|2499.69|2499.75|2499.75|2500.24|2500.24|2499.35|2499.35|0
1604919900000|2020-11-09 11:05:00|2499.89|2499.89|2498.67|2498.67|2500.48|2500.48|2498.67|2498.67|0
1604920200000|2020-11-09 11:10:00|2498.53|2498.53|2498.81|2498.81|2498.84|2498.84|2497.62|2497.62|0
1604920500000|2020-11-09 11:15:00|2498.92|2498.92|2499.35|2499.35|2500.34|2500.34|2498.92|2498.92|0
1604920800000|2020-11-09 11:20:00|2499.39|2499.39|2499.32|2499.32|2499.87|2499.87|2498.81|2498.81|0
1604921100000|2020-11-09 11:25:00|2499.29|2499.29|2499.4|2499.4|2500.08|2500.08|2499.26|2499.26|0
1604921400000|2020-11-09 11:30:00|2499.38|2499.38|2496.07|2496.07|2499.86|2499.86|2496.07|2496.07|0
1604921700000|2020-11-09 11:35:00|2496.03|2496.03|2495.7|2495.7|2496.93|2496.93|2495.67|2495.67|0
1604922000000|2020-11-09 11:40:00|2495.59|2495.59|2496.47|2496.47|2496.93|2496.93|2495.11|2495.11|0
1604922300000|2020-11-09 11:45:00|2496.42|2496.42|2520.94|2520.94|2520.99|2520.99|2496.42|2496.42|0
1604922600000|2020-11-09 11:50:00|2521.19|2521.19|2513.61|2513.61|2528.33|2528.33|2506.52|2506.52|0
1604922900000|2020-11-09 11:55:00|2512.9|2512.9|2519.48|2519.48|2523.91|2523.91|2498.78|2498.78|0
1604923200000|2020-11-09 12:00:00|2518.3|2518.3|2519.63|2519.63|2524.04|2524.04|2517.94|2517.94|0
1604923500000|2020-11-09 12:05:00|2519.46|2519.46|2529|2529|2529.61|2529.61|2518.65|2518.65|0
1604923800000|2020-11-09 12:10:00|2528.83|2528.83|2528.56|2528.56|2532.29|2532.29|2524.62|2524.62|0
1604924100000|2020-11-09 12:15:00|2528.34|2528.34|2516.35|2516.35|2534.03|2534.03|2516.08|2516.08|0
1604924400000|2020-11-09 12:20:00|2516.01|2516.01|2509.49|2509.49|2522.62|2522.62|2508.31|2508.31|0
1604924700000|2020-11-09 12:25:00|2509.32|2509.32|2493.29|2493.29|2512.25|2512.25|2493.22|2493.22|0
1604925000000|2020-11-09 12:30:00|2492.65|2492.65|2480.06|2480.06|2493.01|2493.01|2479.7|2479.7|0
1604925300000|2020-11-09 12:35:00|2480.57|2480.57|2489.33|2489.33|2490.3|2490.3|2479.65|2479.65|0
1604925600000|2020-11-09 12:40:00|2490.04|2490.04|2484.39|2484.39|2490.23|2490.23|2483.53|2483.53|0
1604925900000|2020-11-09 12:45:00|2484.96|2484.96|2483.75|2483.75|2486.1|2486.1|2479.95|2479.95|0
1604926200000|2020-11-09 12:50:00|2483.93|2483.93|2475.63|2475.63|2485|2485|2475.63|2475.63|0
1604926500000|2020-11-09 12:55:00|2475.84|2475.84|2470.22|2470.22|2476.39|2476.39|2467.65|2467.65|0
1604926800000|2020-11-09 13:00:00|2469.98|2469.98|2464.29|2464.29|2471.46|2471.46|2463.3|2463.3|0
1604927100000|2020-11-09 13:05:00|2464.52|2464.52|2461.41|2461.41|2465.81|2465.81|2457.84|2457.84|0
1604927400000|2020-11-09 13:10:00|2461.14|2461.14|2461.97|2461.97|2462.37|2462.37|2457|2457|0
1604927700000|2020-11-09 13:15:00|2461.93|2461.93|2463.39|2463.39|2467.55|2467.55|2460.79|2460.79|0
1604928000000|2020-11-09 13:20:00|2463.26|2463.26|2456.43|2456.43|2463.43|2463.43|2455.71|2455.71|0
1604928300000|2020-11-09 13:25:00|2456.53|2456.53|2453.57|2453.57|2457.83|2457.83|2453.33|2453.33|0
1604928600000|2020-11-09 13:30:00|2453.69|2453.69|2460.14|2460.14|2460.37|2460.37|2453.3|2453.3|0
1604928900000|2020-11-09 13:35:00|2459.93|2459.93|2456.38|2456.38|2460.05|2460.05|2455.52|2455.52|0
1604929200000|2020-11-09 13:40:00|2456.29|2456.29|2453.23|2453.23|2459.43|2459.43|2452.38|2452.38|0
1604929500000|2020-11-09 13:45:00|2453.46|2453.46|2455.33|2455.33|2455.43|2455.43|2450.9|2450.9|0
1604929800000|2020-11-09 13:50:00|2455.07|2455.07|2448.59|2448.59|2455.96|2455.96|2448.59|2448.59|0
1604930100000|2020-11-09 13:55:00|2447.89|2447.89|2444.27|2444.27|2451.19|2451.19|2444.27|2444.27|0
1604930400000|2020-11-09 14:00:00|2444.16|2444.16|2448.04|2448.04|2448.04|2448.04|2442.93|2442.93|0
1604930700000|2020-11-09 14:05:00|2447.73|2447.73|2447.76|2447.76|2447.76|2447.76|2445.93|2445.93|0
1604931000000|2020-11-09 14:10:00|2447.93|2447.93|2447.45|2447.45|2448.21|2448.21|2444.49|2444.49|0
1604931300000|2020-11-09 14:15:00|2447.5|2447.5|2451.45|2451.45|2451.96|2451.96|2447.5|2447.5|0
1604931600000|2020-11-09 14:20:00|2451.41|2451.41|2453.78|2453.78|2455.06|2455.06|2449.22|2449.22|0
1604931900000|2020-11-09 14:25:00|2454.01|2454.01|2455.66|2455.66|2459.86|2459.86|2452.54|2452.54|0
1604932200000|2020-11-09 14:30:00|2455.78|2455.78|2453.78|2453.78|2459.37|2459.37|2453.15|2453.15|0
1604932500000|2020-11-09 14:35:00|2453.46|2453.46|2453.45|2453.45|2457.9|2457.9|2453.27|2453.27|0
1604932800000|2020-11-09 14:40:00|2453.04|2453.04|2448.83|2448.83|2453.83|2453.83|2447.02|2447.02|0
1604933100000|2020-11-09 14:45:00|2448.71|2448.71|2444.86|2444.86|2451.89|2451.89|2443.86|2443.86|0
1604933400000|2020-11-09 14:50:00|2445.1|2445.1|2441.76|2441.76|2446.2|2446.2|2440.81|2440.81|0
1604933700000|2020-11-09 14:55:00|2441.64|2441.64|2444.58|2444.58|2444.7|2444.7|2440.38|2440.38|0
1604934000000|2020-11-09 15:00:00|2444.69|2444.69|2449.52|2449.52|2449.58|2449.58|2443.98|2443.98|0
1604934300000|2020-11-09 15:05:00|2449.46|2449.46|2447.27|2447.27|2451.59|2451.59|2447.15|2447.15|0
1604934600000|2020-11-09 15:10:00|2447.32|2447.32|2450.42|2450.42|2453.5|2453.5|2447.1|2447.1|0
1604934900000|2020-11-09 15:15:00|2450.53|2450.53|2451.68|2451.68|2453.75|2453.75|2450.53|2450.53|0
1604935200000|2020-11-09 15:20:00|2451.89|2451.89|2453.58|2453.58|2455.23|2455.23|2451.55|2451.55|0
1604935500000|2020-11-09 15:25:00|2453.8|2453.8|2459.24|2459.24|2460.65|2460.65|2452.42|2452.42|0
1604935800000|2020-11-09 15:30:00|2459.45|2459.45|2460.63|2460.63|2461.33|2461.33|2458.49|2458.49|0
1604936100000|2020-11-09 15:35:00|2460.76|2460.76|2457.98|2457.98|2461.12|2461.12|2457.97|2457.97|0
1604936400000|2020-11-09 15:40:00|2458.14|2458.14|2458.82|2458.82|2459.97|2459.97|2456.36|2456.36|0
1604936700000|2020-11-09 15:45:00|2458.87|2458.87|2457.07|2457.07|2460.08|2460.08|2455.69|2455.69|0
1604937000000|2020-11-09 15:50:00|2457.02|2457.02|2456.25|2456.25|2457.31|2457.31|2455.04|2455.04|0
1604937300000|2020-11-09 15:55:00|2456.15|2456.15|2458.47|2458.47|2459.75|2459.75|2453.34|2453.34|0
1604937600000|2020-11-09 16:00:00|2458.41|2458.41|2457.58|2457.58|2460.01|2460.01|2456.16|2456.16|0
1604937900000|2020-11-09 16:05:00|2457.67|2457.67|2460.11|2460.11|2461.13|2461.13|2457.67|2457.67|0
1604938200000|2020-11-09 16:10:00|2460.21|2460.21|2459.07|2459.07|2460.45|2460.45|2457.52|2457.52|0
1604938500000|2020-11-09 16:15:00|2458.95|2458.95|2462.47|2462.47|2463.26|2463.26|2458.9|2458.9|0
1604938800000|2020-11-09 16:20:00|2462.69|2462.69|2459.41|2459.41|2462.88|2462.88|2458.64|2458.64|0
1604939100000|2020-11-09 16:25:00|2459.51|2459.51|2460.07|2460.07|2461.84|2461.84|2456.61|2456.61|0
1604996100000|2020-11-10 08:15:00|2451.72|2451.72|2450.71|2450.71|2453.93|2453.93|2446.66|2446.66|0
1604996400000|2020-11-10 08:20:00|2450.46|2450.46|2461.55|2461.55|2462.47|2462.47|2450.4|2450.4|0
1604996700000|2020-11-10 08:25:00|2461.38|2461.38|2463.99|2463.99|2464.34|2464.34|2460.08|2460.08|0
1604997000000|2020-11-10 08:30:00|2464.04|2464.04|2456.04|2456.04|2464.19|2464.19|2454.38|2454.38|0
1604997300000|2020-11-10 08:35:00|2455.45|2455.45|2450.04|2450.04|2456|2456|2450.01|2450.01|0
1604997600000|2020-11-10 08:40:00|2449.53|2449.53|2448.52|2448.52|2451.76|2451.76|2447.68|2447.68|0
1604997900000|2020-11-10 08:45:00|2448.99|2448.99|2451.51|2451.51|2452.04|2452.04|2448.23|2448.23|0
1604998200000|2020-11-10 08:50:00|2451.64|2451.64|2448.09|2448.09|2451.74|2451.74|2447.47|2447.47|0
1604998500000|2020-11-10 08:55:00|2448.2|2448.2|2450.77|2450.77|2451.16|2451.16|2447.85|2447.85|0
1604998800000|2020-11-10 09:00:00|2450.41|2450.41|2452.05|2452.05|2452.38|2452.38|2449.25|2449.25|0
1604999100000|2020-11-10 09:05:00|2452.15|2452.15|2457.85|2457.85|2460.18|2460.18|2449.51|2449.51|0
1604999400000|2020-11-10 09:10:00|2457.81|2457.81|2451.07|2451.07|2459.21|2459.21|2449.91|2449.91|0
1604999700000|2020-11-10 09:15:00|2451.2|2451.2|2448.54|2448.54|2453.01|2453.01|2447.81|2447.81|0
1605000000000|2020-11-10 09:20:00|2448.41|2448.41|2447.2|2447.2|2448.55|2448.55|2446.51|2446.51|0
1605000300000|2020-11-10 09:25:00|2447.24|2447.24|2445.48|2445.48|2447.98|2447.98|2444.2|2444.2|0
1605000600000|2020-11-10 09:30:00|2445.13|2445.13|2450.58|2450.58|2450.58|2450.58|2445.13|2445.13|0
1605000900000|2020-11-10 09:35:00|2450.68|2450.68|2446.41|2446.41|2451.61|2451.61|2445.76|2445.76|0
1605001200000|2020-11-10 09:40:00|2446.16|2446.16|2443.93|2443.93|2446.16|2446.16|2443.04|2443.04|0
1605001500000|2020-11-10 09:45:00|2444.22|2444.22|2446.68|2446.68|2449.31|2449.31|2443.73|2443.73|0
1605001800000|2020-11-10 09:50:00|2446.66|2446.66|2439.19|2439.19|2446.66|2446.66|2436.86|2436.86|0
1605002100000|2020-11-10 09:55:00|2439.05|2439.05|2437.88|2437.88|2439.24|2439.24|2435.43|2435.43|0
1605002400000|2020-11-10 10:00:00|2437.78|2437.78|2439.73|2439.73|2440.14|2440.14|2435.38|2435.38|0
1605002700000|2020-11-10 10:05:00|2439.63|2439.63|2439.92|2439.92|2441.04|2441.04|2437.57|2437.57|0
1605003000000|2020-11-10 10:10:00|2439.73|2439.73|2431.84|2431.84|2439.76|2439.76|2431.44|2431.44|0
1605003300000|2020-11-10 10:15:00|2431.74|2431.74|2435.2|2435.2|2435.72|2435.72|2431.63|2431.63|0
1605003600000|2020-11-10 10:20:00|2434.95|2434.95|2434.34|2434.34|2437.47|2437.47|2433.97|2433.97|0
1605003900000|2020-11-10 10:25:00|2434.3|2434.3|2431.1|2431.1|2436.28|2436.28|2430.13|2430.13|0
1605004200000|2020-11-10 10:30:00|2431.05|2431.05|2427.02|2427.02|2431.99|2431.99|2426.93|2426.93|0
1605004500000|2020-11-10 10:35:00|2427.08|2427.08|2424.03|2424.03|2427.8|2427.8|2423.14|2423.14|0
1605004800000|2020-11-10 10:40:00|2424.09|2424.09|2421.39|2421.39|2424.41|2424.41|2421.24|2421.24|0
1605005100000|2020-11-10 10:45:00|2421.64|2421.64|2420.98|2420.98|2423.65|2423.65|2420.49|2420.49|0
1605005400000|2020-11-10 10:50:00|2421.04|2421.04|2423.56|2423.56|2423.71|2423.71|2420.76|2420.76|0
1605005700000|2020-11-10 10:55:00|2423.6|2423.6|2422.03|2422.03|2423.91|2423.91|2422.03|2422.03|0
1605006000000|2020-11-10 11:00:00|2422.07|2422.07|2423.41|2423.41|2423.41|2423.41|2420.42|2420.42|0
1605006300000|2020-11-10 11:05:00|2423.29|2423.29|2427.57|2427.57|2427.57|2427.57|2423.29|2423.29|0
1605006600000|2020-11-10 11:10:00|2427.63|2427.63|2426.83|2426.83|2429.34|2429.34|2426.83|2426.83|0
1605006900000|2020-11-10 11:15:00|2426.78|2426.78|2429.3|2429.3|2429.47|2429.47|2424.07|2424.07|0
1605007200000|2020-11-10 11:20:00|2429.26|2429.26|2431.15|2431.15|2431.81|2431.81|2429.26|2429.26|0
1605007500000|2020-11-10 11:25:00|2431.28|2431.28|2432.18|2432.18|2432.18|2432.18|2431.08|2431.08|0
1605007800000|2020-11-10 11:30:00|2432.31|2432.31|2431.83|2431.83|2432.39|2432.39|2430.21|2430.21|0
1605008100000|2020-11-10 11:35:00|2431.74|2431.74|2434.09|2434.09|2434.09|2434.09|2431.61|2431.61|0
1605008400000|2020-11-10 11:40:00|2433.84|2433.84|2435.63|2435.63|2436.39|2436.39|2433.84|2433.84|0
1605008700000|2020-11-10 11:45:00|2435.8|2435.8|2436.96|2436.96|2438.09|2438.09|2435.56|2435.56|0
1605009000000|2020-11-10 11:50:00|2437.07|2437.07|2434.33|2434.33|2437.71|2437.71|2434.13|2434.13|0
1605009300000|2020-11-10 11:55:00|2434.09|2434.09|2435.45|2435.45|2435.54|2435.54|2432.74|2432.74|0
1605009600000|2020-11-10 12:00:00|2435.55|2435.55|2436.64|2436.64|2437.82|2437.82|2435.41|2435.41|0
1605009900000|2020-11-10 12:05:00|2436.53|2436.53|2436.09|2436.09|2438.98|2438.98|2435.01|2435.01|0
1605010200000|2020-11-10 12:10:00|2435.99|2435.99|2436.34|2436.34|2436.66|2436.66|2432.12|2432.12|0
1605010500000|2020-11-10 12:15:00|2436.22|2436.22|2438.92|2438.92|2439.15|2439.15|2435.9|2435.9|0
1605010800000|2020-11-10 12:20:00|2438.66|2438.66|2435.59|2435.59|2439.1|2439.1|2435.15|2435.15|0
1605011100000|2020-11-10 12:25:00|2435.47|2435.47|2435.49|2435.49|2437.79|2437.79|2434.91|2434.91|0
1605011400000|2020-11-10 12:30:00|2435.54|2435.54|2439.65|2439.65|2439.65|2439.65|2434.39|2434.39|0
1605011700000|2020-11-10 12:35:00|2439.91|2439.91|2446.44|2446.44|2446.69|2446.69|2439.91|2439.91|0
1605012000000|2020-11-10 12:40:00|2446.18|2446.18|2447.24|2447.24|2447.37|2447.37|2444.99|2444.99|0
1605012300000|2020-11-10 12:45:00|2447.12|2447.12|2450.5|2450.5|2450.5|2450.5|2446.03|2446.03|0
1605012600000|2020-11-10 12:50:00|2450.61|2450.61|2453.68|2453.68|2453.79|2453.79|2450.61|2450.61|0
1605012900000|2020-11-10 12:55:00|2453.63|2453.63|2452.5|2452.5|2453.63|2453.63|2450.61|2450.61|0
1605013200000|2020-11-10 13:00:00|2452.88|2452.88|2449.8|2449.8|2452.98|2452.98|2448.87|2448.87|0
1605013500000|2020-11-10 13:05:00|2449.67|2449.67|2451.56|2451.56|2454.54|2454.54|2449.29|2449.29|0
1605013800000|2020-11-10 13:10:00|2451.46|2451.46|2449.61|2449.61|2451.46|2451.46|2449.22|2449.22|0
1605014100000|2020-11-10 13:15:00|2449.54|2449.54|2451.63|2451.63|2451.63|2451.63|2448.5|2448.5|0
1605014400000|2020-11-10 13:20:00|2451.51|2451.51|2451.07|2451.07|2452.07|2452.07|2450.03|2450.03|0
1605014700000|2020-11-10 13:25:00|2451.02|2451.02|2449.97|2449.97|2452.69|2452.69|2449.22|2449.22|0
1605015000000|2020-11-10 13:30:00|2449.92|2449.92|2447.59|2447.59|2450.81|2450.81|2446.29|2446.29|0
1605015300000|2020-11-10 13:35:00|2447.53|2447.53|2445.89|2445.89|2448.02|2448.02|2445.35|2445.35|0
1605015600000|2020-11-10 13:40:00|2446.03|2446.03|2443.46|2443.46|2446.73|2446.73|2443.22|2443.22|0
1605015900000|2020-11-10 13:45:00|2443.41|2443.41|2447.16|2447.16|2447.16|2447.16|2442.72|2442.72|0
1605016200000|2020-11-10 13:50:00|2447.27|2447.27|2450.03|2450.03|2450.59|2450.59|2447.27|2447.27|0
1605016500000|2020-11-10 13:55:00|2449.98|2449.98|2451.27|2451.27|2451.7|2451.7|2449.05|2449.05|0
1605016800000|2020-11-10 14:00:00|2451.02|2451.02|2448.58|2448.58|2451.02|2451.02|2447.86|2447.86|0
1605017100000|2020-11-10 14:05:00|2448.54|2448.54|2447.74|2447.74|2449.89|2449.89|2447.19|2447.19|0
1605017400000|2020-11-10 14:10:00|2447.86|2447.86|2445.36|2445.36|2449.56|2449.56|2445.36|2445.36|0
1605017700000|2020-11-10 14:15:00|2445.26|2445.26|2444.29|2444.29|2445.81|2445.81|2442.84|2442.84|0
1605018000000|2020-11-10 14:20:00|2444.24|2444.24|2453.06|2453.06|2454.55|2454.55|2443.56|2443.56|0
1605018300000|2020-11-10 14:25:00|2453.02|2453.02|2453.99|2453.99|2454.8|2454.8|2452.43|2452.43|0
1605018600000|2020-11-10 14:30:00|2454.04|2454.04|2460.01|2460.01|2461.51|2461.51|2451.08|2451.08|0
1605018900000|2020-11-10 14:35:00|2460.06|2460.06|2458.28|2458.28|2460.47|2460.47|2456.26|2456.26|0
1605019200000|2020-11-10 14:40:00|2458.18|2458.18|2455.2|2455.2|2458.33|2458.33|2452.74|2452.74|0
1605019500000|2020-11-10 14:45:00|2455.08|2455.08|2454.58|2454.58|2455.48|2455.48|2451.38|2451.38|0
1605019800000|2020-11-10 14:50:00|2454.52|2454.52|2457.33|2457.33|2459.76|2459.76|2454.52|2454.52|0
1605020100000|2020-11-10 14:55:00|2457.68|2457.68|2455.62|2455.62|2459.56|2459.56|2455.62|2455.62|0
1605020400000|2020-11-10 15:00:00|2455.57|2455.57|2457.07|2457.07|2457.3|2457.3|2450.44|2450.44|0
1605020700000|2020-11-10 15:05:00|2457.11|2457.11|2454.93|2454.93|2458.03|2458.03|2452.91|2452.91|0
1605021000000|2020-11-10 15:10:00|2455.06|2455.06|2455.92|2455.92|2459.11|2459.11|2455.06|2455.06|0
1605021300000|2020-11-10 15:15:00|2455.6|2455.6|2453.2|2453.2|2456.63|2456.63|2451.75|2451.75|0
1605021600000|2020-11-10 15:20:00|2453.16|2453.16|2446.16|2446.16|2453.25|2453.25|2445.78|2445.78|0
1605021900000|2020-11-10 15:25:00|2445.69|2445.69|2443.37|2443.37|2447.05|2447.05|2443.16|2443.16|0
1605022200000|2020-11-10 15:30:00|2443.47|2443.47|2444.62|2444.62|2444.62|2444.62|2441.5|2441.5|0
1605022500000|2020-11-10 15:35:00|2444.57|2444.57|2436.92|2436.92|2445.43|2445.43|2436.56|2436.56|0
1605022800000|2020-11-10 15:40:00|2436.96|2436.96|2435.55|2435.55|2437.98|2437.98|2435.33|2435.33|0
1605023100000|2020-11-10 15:45:00|2435.69|2435.69|2436.57|2436.57|2438.68|2438.68|2435.37|2435.37|0
1605023400000|2020-11-10 15:50:00|2436.48|2436.48|2436.29|2436.29|2437.95|2437.95|2434.87|2434.87|0
1605023700000|2020-11-10 15:55:00|2436.41|2436.41|2435.34|2435.34|2437.24|2437.24|2434.17|2434.17|0
1605024000000|2020-11-10 16:00:00|2435.05|2435.05|2442.49|2442.49|2442.49|2442.49|2434.29|2434.29|0
1605024300000|2020-11-10 16:05:00|2442.61|2442.61|2443.36|2443.36|2443.8|2443.8|2441.91|2441.91|0
1605024600000|2020-11-10 16:10:00|2443.3|2443.3|2443.68|2443.68|2444.14|2444.14|2442.22|2442.22|0
1605024900000|2020-11-10 16:15:00|2443.55|2443.55|2439.11|2439.11|2443.6|2443.6|2437.17|2437.17|0
1605025200000|2020-11-10 16:20:00|2439.25|2439.25|2441.15|2441.15|2441.15|2441.15|2439.25|2439.25|0
1605025500000|2020-11-10 16:25:00|2441.19|2441.19|2446.33|2446.33|2446.65|2446.65|2441.19|2441.19|0
1604996100000|2020-11-10 08:15:00|2451.72|2451.72|2450.71|2450.71|2453.93|2453.93|2446.66|2446.66|0
1604996400000|2020-11-10 08:20:00|2450.46|2450.46|2461.55|2461.55|2462.47|2462.47|2450.4|2450.4|0
1604996700000|2020-11-10 08:25:00|2461.38|2461.38|2463.99|2463.99|2464.34|2464.34|2460.08|2460.08|0
1604997000000|2020-11-10 08:30:00|2464.04|2464.04|2456.04|2456.04|2464.19|2464.19|2454.38|2454.38|0
1604997300000|2020-11-10 08:35:00|2455.45|2455.45|2450.04|2450.04|2456|2456|2450.01|2450.01|0
1604997600000|2020-11-10 08:40:00|2449.53|2449.53|2448.52|2448.52|2451.76|2451.76|2447.68|2447.68|0
1604997900000|2020-11-10 08:45:00|2448.99|2448.99|2451.51|2451.51|2452.04|2452.04|2448.23|2448.23|0
1604998200000|2020-11-10 08:50:00|2451.64|2451.64|2448.09|2448.09|2451.74|2451.74|2447.47|2447.47|0
1604998500000|2020-11-10 08:55:00|2448.2|2448.2|2450.77|2450.77|2451.16|2451.16|2447.85|2447.85|0
1604998800000|2020-11-10 09:00:00|2450.41|2450.41|2452.05|2452.05|2452.38|2452.38|2449.25|2449.25|0
1604999100000|2020-11-10 09:05:00|2452.15|2452.15|2457.85|2457.85|2460.18|2460.18|2449.51|2449.51|0
1604999400000|2020-11-10 09:10:00|2457.81|2457.81|2451.07|2451.07|2459.21|2459.21|2449.91|2449.91|0
1604999700000|2020-11-10 09:15:00|2451.2|2451.2|2448.54|2448.54|2453.01|2453.01|2447.81|2447.81|0
1605000000000|2020-11-10 09:20:00|2448.41|2448.41|2447.2|2447.2|2448.55|2448.55|2446.51|2446.51|0
1605000300000|2020-11-10 09:25:00|2447.24|2447.24|2445.48|2445.48|2447.98|2447.98|2444.2|2444.2|0
1605000600000|2020-11-10 09:30:00|2445.13|2445.13|2450.58|2450.58|2450.58|2450.58|2445.13|2445.13|0
1605000900000|2020-11-10 09:35:00|2450.68|2450.68|2446.41|2446.41|2451.61|2451.61|2445.76|2445.76|0
1605001200000|2020-11-10 09:40:00|2446.16|2446.16|2443.93|2443.93|2446.16|2446.16|2443.04|2443.04|0
1605001500000|2020-11-10 09:45:00|2444.22|2444.22|2446.68|2446.68|2449.31|2449.31|2443.73|2443.73|0
1605001800000|2020-11-10 09:50:00|2446.66|2446.66|2439.19|2439.19|2446.66|2446.66|2436.86|2436.86|0
1605002100000|2020-11-10 09:55:00|2439.05|2439.05|2437.88|2437.88|2439.24|2439.24|2435.43|2435.43|0
1605002400000|2020-11-10 10:00:00|2437.78|2437.78|2439.73|2439.73|2440.14|2440.14|2435.38|2435.38|0
1605002700000|2020-11-10 10:05:00|2439.63|2439.63|2439.92|2439.92|2441.04|2441.04|2437.57|2437.57|0
1605003000000|2020-11-10 10:10:00|2439.73|2439.73|2431.84|2431.84|2439.76|2439.76|2431.44|2431.44|0
1605003300000|2020-11-10 10:15:00|2431.74|2431.74|2435.2|2435.2|2435.72|2435.72|2431.63|2431.63|0
1605003600000|2020-11-10 10:20:00|2434.95|2434.95|2434.34|2434.34|2437.47|2437.47|2433.97|2433.97|0
1605003900000|2020-11-10 10:25:00|2434.3|2434.3|2431.1|2431.1|2436.28|2436.28|2430.13|2430.13|0
1605004200000|2020-11-10 10:30:00|2431.05|2431.05|2427.02|2427.02|2431.99|2431.99|2426.93|2426.93|0
1605004500000|2020-11-10 10:35:00|2427.08|2427.08|2424.03|2424.03|2427.8|2427.8|2423.14|2423.14|0
1605004800000|2020-11-10 10:40:00|2424.09|2424.09|2421.39|2421.39|2424.41|2424.41|2421.24|2421.24|0
1605005100000|2020-11-10 10:45:00|2421.64|2421.64|2420.98|2420.98|2423.65|2423.65|2420.49|2420.49|0
1605005400000|2020-11-10 10:50:00|2421.04|2421.04|2423.56|2423.56|2423.71|2423.71|2420.76|2420.76|0
1605005700000|2020-11-10 10:55:00|2423.6|2423.6|2422.03|2422.03|2423.91|2423.91|2422.03|2422.03|0
1605006000000|2020-11-10 11:00:00|2422.07|2422.07|2423.41|2423.41|2423.41|2423.41|2420.42|2420.42|0
1605006300000|2020-11-10 11:05:00|2423.29|2423.29|2427.57|2427.57|2427.57|2427.57|2423.29|2423.29|0
1605006600000|2020-11-10 11:10:00|2427.63|2427.63|2426.83|2426.83|2429.34|2429.34|2426.83|2426.83|0
1605006900000|2020-11-10 11:15:00|2426.78|2426.78|2429.3|2429.3|2429.47|2429.47|2424.07|2424.07|0
1605007200000|2020-11-10 11:20:00|2429.26|2429.26|2431.15|2431.15|2431.81|2431.81|2429.26|2429.26|0
1605007500000|2020-11-10 11:25:00|2431.28|2431.28|2432.18|2432.18|2432.18|2432.18|2431.08|2431.08|0
1605007800000|2020-11-10 11:30:00|2432.31|2432.31|2431.83|2431.83|2432.39|2432.39|2430.21|2430.21|0
1605008100000|2020-11-10 11:35:00|2431.74|2431.74|2434.09|2434.09|2434.09|2434.09|2431.61|2431.61|0
1605008400000|2020-11-10 11:40:00|2433.84|2433.84|2435.63|2435.63|2436.39|2436.39|2433.84|2433.84|0
1605008700000|2020-11-10 11:45:00|2435.8|2435.8|2436.96|2436.96|2438.09|2438.09|2435.56|2435.56|0
1605009000000|2020-11-10 11:50:00|2437.07|2437.07|2434.33|2434.33|2437.71|2437.71|2434.13|2434.13|0
1605009300000|2020-11-10 11:55:00|2434.09|2434.09|2435.45|2435.45|2435.54|2435.54|2432.74|2432.74|0
1605009600000|2020-11-10 12:00:00|2435.55|2435.55|2436.64|2436.64|2437.82|2437.82|2435.41|2435.41|0
1605009900000|2020-11-10 12:05:00|2436.53|2436.53|2436.09|2436.09|2438.98|2438.98|2435.01|2435.01|0
1605010200000|2020-11-10 12:10:00|2435.99|2435.99|2436.34|2436.34|2436.66|2436.66|2432.12|2432.12|0
1605010500000|2020-11-10 12:15:00|2436.22|2436.22|2438.92|2438.92|2439.15|2439.15|2435.9|2435.9|0
1605010800000|2020-11-10 12:20:00|2438.66|2438.66|2435.59|2435.59|2439.1|2439.1|2435.15|2435.15|0
1605011100000|2020-11-10 12:25:00|2435.47|2435.47|2435.49|2435.49|2437.79|2437.79|2434.91|2434.91|0
1605011400000|2020-11-10 12:30:00|2435.54|2435.54|2439.65|2439.65|2439.65|2439.65|2434.39|2434.39|0
1605011700000|2020-11-10 12:35:00|2439.91|2439.91|2446.44|2446.44|2446.69|2446.69|2439.91|2439.91|0
1605012000000|2020-11-10 12:40:00|2446.18|2446.18|2447.24|2447.24|2447.37|2447.37|2444.99|2444.99|0
1605012300000|2020-11-10 12:45:00|2447.12|2447.12|2450.5|2450.5|2450.5|2450.5|2446.03|2446.03|0
1605012600000|2020-11-10 12:50:00|2450.61|2450.61|2453.68|2453.68|2453.79|2453.79|2450.61|2450.61|0
1605012900000|2020-11-10 12:55:00|2453.63|2453.63|2452.5|2452.5|2453.63|2453.63|2450.61|2450.61|0
1605013200000|2020-11-10 13:00:00|2452.88|2452.88|2449.8|2449.8|2452.98|2452.98|2448.87|2448.87|0
1605013500000|2020-11-10 13:05:00|2449.67|2449.67|2451.56|2451.56|2454.54|2454.54|2449.29|2449.29|0
1605013800000|2020-11-10 13:10:00|2451.46|2451.46|2449.61|2449.61|2451.46|2451.46|2449.22|2449.22|0
1605014100000|2020-11-10 13:15:00|2449.54|2449.54|2451.63|2451.63|2451.63|2451.63|2448.5|2448.5|0
1605014400000|2020-11-10 13:20:00|2451.51|2451.51|2451.07|2451.07|2452.07|2452.07|2450.03|2450.03|0
1605014700000|2020-11-10 13:25:00|2451.02|2451.02|2449.97|2449.97|2452.69|2452.69|2449.22|2449.22|0
1605015000000|2020-11-10 13:30:00|2449.92|2449.92|2447.59|2447.59|2450.81|2450.81|2446.29|2446.29|0
1605015300000|2020-11-10 13:35:00|2447.53|2447.53|2445.89|2445.89|2448.02|2448.02|2445.35|2445.35|0
1605015600000|2020-11-10 13:40:00|2446.03|2446.03|2443.46|2443.46|2446.73|2446.73|2443.22|2443.22|0
1605015900000|2020-11-10 13:45:00|2443.41|2443.41|2447.16|2447.16|2447.16|2447.16|2442.72|2442.72|0
1605016200000|2020-11-10 13:50:00|2447.27|2447.27|2450.03|2450.03|2450.59|2450.59|2447.27|2447.27|0
1605016500000|2020-11-10 13:55:00|2449.98|2449.98|2451.27|2451.27|2451.7|2451.7|2449.05|2449.05|0
1605016800000|2020-11-10 14:00:00|2451.02|2451.02|2448.58|2448.58|2451.02|2451.02|2447.86|2447.86|0
1605017100000|2020-11-10 14:05:00|2448.54|2448.54|2447.74|2447.74|2449.89|2449.89|2447.19|2447.19|0
1605017400000|2020-11-10 14:10:00|2447.86|2447.86|2445.36|2445.36|2449.56|2449.56|2445.36|2445.36|0
1605017700000|2020-11-10 14:15:00|2445.26|2445.26|2444.29|2444.29|2445.81|2445.81|2442.84|2442.84|0
1605018000000|2020-11-10 14:20:00|2444.24|2444.24|2453.06|2453.06|2454.55|2454.55|2443.56|2443.56|0
1605018300000|2020-11-10 14:25:00|2453.02|2453.02|2453.99|2453.99|2454.8|2454.8|2452.43|2452.43|0
1605018600000|2020-11-10 14:30:00|2454.04|2454.04|2460.01|2460.01|2461.51|2461.51|2451.08|2451.08|0
1605018900000|2020-11-10 14:35:00|2460.06|2460.06|2458.28|2458.28|2460.47|2460.47|2456.26|2456.26|0
1605019200000|2020-11-10 14:40:00|2458.18|2458.18|2455.2|2455.2|2458.33|2458.33|2452.74|2452.74|0
1605019500000|2020-11-10 14:45:00|2455.08|2455.08|2454.58|2454.58|2455.48|2455.48|2451.38|2451.38|0
1605019800000|2020-11-10 14:50:00|2454.52|2454.52|2457.33|2457.33|2459.76|2459.76|2454.52|2454.52|0
1605020100000|2020-11-10 14:55:00|2457.68|2457.68|2455.62|2455.62|2459.56|2459.56|2455.62|2455.62|0
1605020400000|2020-11-10 15:00:00|2455.57|2455.57|2457.07|2457.07|2457.3|2457.3|2450.44|2450.44|0
1605020700000|2020-11-10 15:05:00|2457.11|2457.11|2454.93|2454.93|2458.03|2458.03|2452.91|2452.91|0
1605021000000|2020-11-10 15:10:00|2455.06|2455.06|2455.92|2455.92|2459.11|2459.11|2455.06|2455.06|0
1605021300000|2020-11-10 15:15:00|2455.6|2455.6|2453.2|2453.2|2456.63|2456.63|2451.75|2451.75|0
1605021600000|2020-11-10 15:20:00|2453.16|2453.16|2446.16|2446.16|2453.25|2453.25|2445.78|2445.78|0
1605021900000|2020-11-10 15:25:00|2445.69|2445.69|2443.37|2443.37|2447.05|2447.05|2443.16|2443.16|0
1605022200000|2020-11-10 15:30:00|2443.47|2443.47|2444.62|2444.62|2444.62|2444.62|2441.5|2441.5|0
1605022500000|2020-11-10 15:35:00|2444.57|2444.57|2436.92|2436.92|2445.43|2445.43|2436.56|2436.56|0
1605022800000|2020-11-10 15:40:00|2436.96|2436.96|2435.55|2435.55|2437.98|2437.98|2435.33|2435.33|0
1605023100000|2020-11-10 15:45:00|2435.69|2435.69|2436.57|2436.57|2438.68|2438.68|2435.37|2435.37|0
1605023400000|2020-11-10 15:50:00|2436.48|2436.48|2436.29|2436.29|2437.95|2437.95|2434.87|2434.87|0
1605023700000|2020-11-10 15:55:00|2436.41|2436.41|2435.34|2435.34|2437.24|2437.24|2434.17|2434.17|0
1605024000000|2020-11-10 16:00:00|2435.05|2435.05|2442.49|2442.49|2442.49|2442.49|2434.29|2434.29|0
1605024300000|2020-11-10 16:05:00|2442.61|2442.61|2443.36|2443.36|2443.8|2443.8|2441.91|2441.91|0
1605024600000|2020-11-10 16:10:00|2443.3|2443.3|2443.68|2443.68|2444.14|2444.14|2442.22|2442.22|0
1605024900000|2020-11-10 16:15:00|2443.55|2443.55|2439.11|2439.11|2443.6|2443.6|2437.17|2437.17|0
1605025200000|2020-11-10 16:20:00|2439.25|2439.25|2441.15|2441.15|2441.15|2441.15|2439.25|2439.25|0
1605025500000|2020-11-10 16:25:00|2441.19|2441.19|2446.33|2446.33|2446.65|2446.65|2441.19|2441.19|0
1605082500000|2020-11-11 08:15:00|2440.15|2440.15|2441.73|2441.73|2449.68|2449.68|2438.65|2438.65|0
1605082800000|2020-11-11 08:20:00|2441.8|2441.8|2449.15|2449.15|2452.02|2452.02|2441.48|2441.48|0
1605083100000|2020-11-11 08:25:00|2449.46|2449.46|2454.87|2454.87|2454.87|2454.87|2447.48|2447.48|0
1605083400000|2020-11-11 08:30:00|2454.88|2454.88|2452.42|2452.42|2455.18|2455.18|2448.86|2448.86|0
1605083700000|2020-11-11 08:35:00|2452.67|2452.67|2458.21|2458.21|2458.53|2458.53|2452.56|2452.56|0
1605084000000|2020-11-11 08:40:00|2458.1|2458.1|2461.45|2461.45|2462.42|2462.42|2456.89|2456.89|0
1605084300000|2020-11-11 08:45:00|2461.33|2461.33|2460.79|2460.79|2461.56|2461.56|2457.04|2457.04|0
1605084600000|2020-11-11 08:50:00|2460.69|2460.69|2460.54|2460.54|2463.28|2463.28|2459.49|2459.49|0
1605084900000|2020-11-11 08:55:00|2461.13|2461.13|2462.21|2462.21|2462.42|2462.42|2460.12|2460.12|0
1605085200000|2020-11-11 09:00:00|2462.25|2462.25|2458.89|2458.89|2462.97|2462.97|2458.89|2458.89|0
1605085500000|2020-11-11 09:05:00|2459.01|2459.01|2459.01|2459.01|2460.34|2460.34|2458.61|2458.61|0
1605085800000|2020-11-11 09:10:00|2458.78|2458.78|2464.63|2464.63|2464.63|2464.63|2458.78|2458.78|0
1605086100000|2020-11-11 09:15:00|2464.69|2464.69|2467.28|2467.28|2469|2469|2464.69|2464.69|0
1605086400000|2020-11-11 09:20:00|2467.16|2467.16|2472.03|2472.03|2472.4|2472.4|2466.25|2466.25|0
1605086700000|2020-11-11 09:25:00|2471.94|2471.94|2470.99|2470.99|2472.83|2472.83|2469.63|2469.63|0
1605087000000|2020-11-11 09:30:00|2471.04|2471.04|2466.79|2466.79|2471.37|2471.37|2465.71|2465.71|0
1605087300000|2020-11-11 09:35:00|2466.71|2466.71|2471.25|2471.25|2471.25|2471.25|2466.71|2466.71|0
1605087600000|2020-11-11 09:40:00|2471.16|2471.16|2470.69|2470.69|2471.8|2471.8|2469.94|2469.94|0
1605087900000|2020-11-11 09:45:00|2470.94|2470.94|2472.42|2472.42|2473.18|2473.18|2470.37|2470.37|0
1605088200000|2020-11-11 09:50:00|2472.51|2472.51|2475.07|2475.07|2476.04|2476.04|2471.9|2471.9|0
1605088500000|2020-11-11 09:55:00|2475.11|2475.11|2474.57|2474.57|2477.6|2477.6|2474.4|2474.4|0
1605088800000|2020-11-11 10:00:00|2474.38|2474.38|2474.41|2474.41|2475.45|2475.45|2474.24|2474.24|0
1605089100000|2020-11-11 10:05:00|2474.5|2474.5|2475.41|2475.41|2477.22|2477.22|2472.68|2472.68|0
1605089400000|2020-11-11 10:10:00|2475.51|2475.51|2472.82|2472.82|2476.68|2476.68|2471.77|2471.77|0
1605089700000|2020-11-11 10:15:00|2472.95|2472.95|2470.2|2470.2|2473.82|2473.82|2470.13|2470.13|0
1605090000000|2020-11-11 10:20:00|2470.58|2470.58|2469.95|2469.95|2470.63|2470.63|2466.54|2466.54|0
1605090300000|2020-11-11 10:25:00|2469.93|2469.93|2477.5|2477.5|2477.5|2477.5|2469.51|2469.51|0
1605090600000|2020-11-11 10:30:00|2477.56|2477.56|2478.42|2478.42|2479.88|2479.88|2477.05|2477.05|0
1605090900000|2020-11-11 10:35:00|2478.32|2478.32|2487.42|2487.42|2487.84|2487.84|2478.19|2478.19|0
1605091200000|2020-11-11 10:40:00|2487.53|2487.53|2489.2|2489.2|2489.91|2489.91|2485.93|2485.93|0
1605091500000|2020-11-11 10:45:00|2489.15|2489.15|2487.21|2487.21|2489.78|2489.78|2485.94|2485.94|0
1605091800000|2020-11-11 10:50:00|2487|2487|2491.79|2491.79|2492.39|2492.39|2487|2487|0
1605092100000|2020-11-11 10:55:00|2491.69|2491.69|2493.03|2493.03|2493.12|2493.12|2490.01|2490.01|0
1605092400000|2020-11-11 11:00:00|2492.97|2492.97|2489.39|2489.39|2493.93|2493.93|2489.39|2489.39|0
1605092700000|2020-11-11 11:05:00|2489.34|2489.34|2488.75|2488.75|2490.76|2490.76|2488.34|2488.34|0
1605093000000|2020-11-11 11:10:00|2488.7|2488.7|2489.07|2489.07|2490.16|2490.16|2488.7|2488.7|0
1605093300000|2020-11-11 11:15:00|2488.96|2488.96|2489.29|2489.29|2489.51|2489.51|2487.16|2487.16|0
1605093600000|2020-11-11 11:20:00|2489.08|2489.08|2491.95|2491.95|2493.38|2493.38|2489.08|2489.08|0
1605093900000|2020-11-11 11:25:00|2492.08|2492.08|2491.23|2491.23|2492.08|2492.08|2490.3|2490.3|0
1605094200000|2020-11-11 11:30:00|2491.29|2491.29|2490.57|2490.57|2491.59|2491.59|2489.14|2489.14|0
1605094500000|2020-11-11 11:35:00|2490.46|2490.46|2494.87|2494.87|2495.14|2495.14|2490.46|2490.46|0
1605094800000|2020-11-11 11:40:00|2494.82|2494.82|2494.77|2494.77|2496.2|2496.2|2494.4|2494.4|0
1605095100000|2020-11-11 11:45:00|2494.88|2494.88|2494.23|2494.23|2495.94|2495.94|2493.64|2493.64|0
1605095400000|2020-11-11 11:50:00|2494.47|2494.47|2498.26|2498.26|2498.52|2498.52|2494.04|2494.04|0
1605095700000|2020-11-11 11:55:00|2498.15|2498.15|2500.82|2500.82|2501.48|2501.48|2497.21|2497.21|0
1605096000000|2020-11-11 12:00:00|2500.59|2500.59|2497.73|2497.73|2500.59|2500.59|2497.67|2497.67|0
1605096300000|2020-11-11 12:05:00|2497.63|2497.63|2497.26|2497.26|2499.46|2499.46|2497.2|2497.2|0
1605096600000|2020-11-11 12:10:00|2497.21|2497.21|2493.36|2493.36|2497.26|2497.26|2493.36|2493.36|0
1605096900000|2020-11-11 12:15:00|2493.46|2493.46|2496.96|2496.96|2497.1|2497.1|2493.24|2493.24|0
1605097200000|2020-11-11 12:20:00|2497.07|2497.07|2498.33|2498.33|2499.07|2499.07|2497.02|2497.02|0
1605097500000|2020-11-11 12:25:00|2498.37|2498.37|2496.16|2496.16|2498.66|2498.66|2495.65|2495.65|0
1605097800000|2020-11-11 12:30:00|2496.42|2496.42|2500.23|2500.23|2500.23|2500.23|2496.27|2496.27|0
1605098100000|2020-11-11 12:35:00|2499.98|2499.98|2502.78|2502.78|2502.78|2502.78|2499.93|2499.93|0
1605098400000|2020-11-11 12:40:00|2502.68|2502.68|2505.25|2505.25|2505.88|2505.88|2502.46|2502.46|0
1605098700000|2020-11-11 12:45:00|2505.19|2505.19|2502.63|2502.63|2505.19|2505.19|2502.37|2502.37|0
1605099000000|2020-11-11 12:50:00|2502.46|2502.46|2503.29|2503.29|2503.76|2503.76|2502.26|2502.26|0
1605099300000|2020-11-11 12:55:00|2503.23|2503.23|2502.63|2502.63|2503.55|2503.55|2502.29|2502.29|0
1605099600000|2020-11-11 13:00:00|2502.57|2502.57|2501.59|2501.59|2503.59|2503.59|2500.33|2500.33|0
1605099900000|2020-11-11 13:05:00|2501.7|2501.7|2503.42|2503.42|2503.81|2503.81|2501.7|2501.7|0
1605100200000|2020-11-11 13:10:00|2503.37|2503.37|2501.01|2501.01|2503.9|2503.9|2501.01|2501.01|0
1605100500000|2020-11-11 13:15:00|2500.88|2500.88|2501.6|2501.6|2503.23|2503.23|2500.75|2500.75|0
1605100800000|2020-11-11 13:20:00|2501.47|2501.47|2499.81|2499.81|2501.47|2501.47|2499.81|2499.81|0
1605101100000|2020-11-11 13:25:00|2499.92|2499.92|2495.9|2495.9|2499.92|2499.92|2495.75|2495.75|0
1605101400000|2020-11-11 13:30:00|2495.86|2495.86|2499.73|2499.73|2500.04|2500.04|2495.86|2495.86|0
1605101700000|2020-11-11 13:35:00|2499.61|2499.61|2509.3|2509.3|2509.56|2509.56|2499.07|2499.07|0
1605102000000|2020-11-11 13:40:00|2509.43|2509.43|2503.54|2503.54|2509.62|2509.62|2503.42|2503.42|0
1605102300000|2020-11-11 13:45:00|2503.33|2503.33|2501.57|2501.57|2503.33|2503.33|2500.79|2500.79|0
1605102600000|2020-11-11 13:50:00|2501.47|2501.47|2502.14|2502.14|2503.08|2503.08|2501.26|2501.26|0
1605102900000|2020-11-11 13:55:00|2502|2502|2503.28|2503.28|2503.3|2503.3|2501.56|2501.56|0
1605103200000|2020-11-11 14:00:00|2503.22|2503.22|2501.55|2501.55|2503.33|2503.33|2497.57|2497.57|0
1605103500000|2020-11-11 14:05:00|2501.6|2501.6|2497.31|2497.31|2501.88|2501.88|2497.21|2497.21|0
1605103800000|2020-11-11 14:10:00|2497.36|2497.36|2499.71|2499.71|2500.71|2500.71|2497.36|2497.36|0
1605104100000|2020-11-11 14:15:00|2499.83|2499.83|2501.41|2501.41|2501.48|2501.48|2499.3|2499.3|0
1605104400000|2020-11-11 14:20:00|2501.46|2501.46|2503.37|2503.37|2503.93|2503.93|2501.46|2501.46|0
1605104700000|2020-11-11 14:25:00|2503.49|2503.49|2503.11|2503.11|2503.84|2503.84|2500.82|2500.82|0
1605105000000|2020-11-11 14:30:00|2502.9|2502.9|2499.11|2499.11|2502.9|2502.9|2498.47|2498.47|0
1605105300000|2020-11-11 14:35:00|2499.2|2499.2|2503.21|2503.21|2505.57|2505.57|2499.2|2499.2|0
1605105600000|2020-11-11 14:40:00|2503.31|2503.31|2502.05|2502.05|2505.51|2505.51|2500.61|2500.61|0
1605105900000|2020-11-11 14:45:00|2502.11|2502.11|2499.49|2499.49|2503.08|2503.08|2499.49|2499.49|0
1605106200000|2020-11-11 14:50:00|2499.61|2499.61|2501.35|2501.35|2502.67|2502.67|2499.56|2499.56|0
1605106500000|2020-11-11 14:55:00|2500.84|2500.84|2497.28|2497.28|2501.23|2501.23|2495.66|2495.66|0
1605106800000|2020-11-11 15:00:00|2497.17|2497.17|2494.43|2494.43|2499.79|2499.79|2493.68|2493.68|0
1605107100000|2020-11-11 15:05:00|2494.47|2494.47|2497.16|2497.16|2498.39|2498.39|2494.47|2494.47|0
1605107400000|2020-11-11 15:10:00|2497.12|2497.12|2500.67|2500.67|2502.29|2502.29|2496.96|2496.96|0
1605107700000|2020-11-11 15:15:00|2500.56|2500.56|2498.76|2498.76|2501.86|2501.86|2497.71|2497.71|0
1605108000000|2020-11-11 15:20:00|2498.83|2498.83|2500.34|2500.34|2501.32|2501.32|2498.72|2498.72|0
1605108300000|2020-11-11 15:25:00|2500.24|2500.24|2501.41|2501.41|2501.41|2501.41|2497.92|2497.92|0
1605108600000|2020-11-11 15:30:00|2501.29|2501.29|2498.52|2498.52|2502.94|2502.94|2498.42|2498.42|0
1605108900000|2020-11-11 15:35:00|2498.42|2498.42|2497.54|2497.54|2498.84|2498.84|2496.13|2496.13|0
1605109200000|2020-11-11 15:40:00|2497.45|2497.45|2497.73|2497.73|2500.33|2500.33|2497.45|2497.45|0
1605109500000|2020-11-11 15:45:00|2497.63|2497.63|2504.33|2504.33|2505.16|2505.16|2497.63|2497.63|0
1605109800000|2020-11-11 15:50:00|2504.22|2504.22|2504.91|2504.91|2508.07|2508.07|2504.22|2504.22|0
1605110100000|2020-11-11 15:55:00|2505|2505|2511.58|2511.58|2511.68|2511.68|2505|2505|0
1605110400000|2020-11-11 16:00:00|2511.45|2511.45|2505.06|2505.06|2511.45|2511.45|2504.54|2504.54|0
1605110700000|2020-11-11 16:05:00|2505.17|2505.17|2509.82|2509.82|2510.76|2510.76|2504.99|2504.99|0
1605111000000|2020-11-11 16:10:00|2509.72|2509.72|2508.89|2508.89|2511.9|2511.9|2508.49|2508.49|0
1605111300000|2020-11-11 16:15:00|2508.68|2508.68|2509.03|2509.03|2509.66|2509.66|2506.72|2506.72|0
1605111600000|2020-11-11 16:20:00|2508.93|2508.93|2511.59|2511.59|2512.16|2512.16|2508.56|2508.56|0
1605111900000|2020-11-11 16:25:00|2511.64|2511.64|2511.53|2511.53|2513.02|2513.02|2510.78|2510.78|0
1605168900000|2020-11-12 08:15:00|2519.05|2519.05|2506.39|2506.39|2519.66|2519.66|2506.19|2506.19|0
1605169200000|2020-11-12 08:20:00|2506.32|2506.32|2501.2|2501.2|2509.18|2509.18|2500.79|2500.79|0
1605169500000|2020-11-12 08:25:00|2501.13|2501.13|2499.4|2499.4|2502.17|2502.17|2497.9|2497.9|0
1605169800000|2020-11-12 08:30:00|2499.19|2499.19|2508.06|2508.06|2508.16|2508.16|2498.4|2498.4|0
1605170100000|2020-11-12 08:35:00|2507.81|2507.81|2507.4|2507.4|2510.88|2510.88|2507.22|2507.22|0
1605170400000|2020-11-12 08:40:00|2507.17|2507.17|2509.83|2509.83|2509.83|2509.83|2506.83|2506.83|0
1605170700000|2020-11-12 08:45:00|2509.93|2509.93|2515.34|2515.34|2516.06|2516.06|2509.93|2509.93|0
1605171000000|2020-11-12 08:50:00|2515.43|2515.43|2513.34|2513.34|2518.46|2518.46|2513.34|2513.34|0
1605171300000|2020-11-12 08:55:00|2513.44|2513.44|2511.93|2511.93|2515.4|2515.4|2511.6|2511.6|0
1605171600000|2020-11-12 09:00:00|2512.02|2512.02|2519.72|2519.72|2519.76|2519.76|2512.02|2512.02|0
1605171900000|2020-11-12 09:05:00|2519.67|2519.67|2515.16|2515.16|2519.86|2519.86|2513.86|2513.86|0
1605172200000|2020-11-12 09:10:00|2515.11|2515.11|2513.6|2513.6|2516.96|2516.96|2513.46|2513.46|0
1605172500000|2020-11-12 09:15:00|2513.51|2513.51|2512.49|2512.49|2513.87|2513.87|2511.63|2511.63|0
1605172800000|2020-11-12 09:20:00|2512.26|2512.26|2515.5|2515.5|2515.62|2515.62|2511.52|2511.52|0
1605173100000|2020-11-12 09:25:00|2515.69|2515.69|2516.72|2516.72|2516.72|2516.72|2514.78|2514.78|0
1605173400000|2020-11-12 09:30:00|2516.67|2516.67|2518.66|2518.66|2519.34|2519.34|2516.18|2516.18|0
1605173700000|2020-11-12 09:35:00|2518.62|2518.62|2518.85|2518.85|2518.85|2518.85|2516.83|2516.83|0
1605174000000|2020-11-12 09:40:00|2518.9|2518.9|2518.69|2518.69|2521.19|2521.19|2518|2518|0
1605174300000|2020-11-12 09:45:00|2518.56|2518.56|2518.6|2518.6|2519.13|2519.13|2517.21|2517.21|0
1605174600000|2020-11-12 09:50:00|2518.65|2518.65|2518.52|2518.52|2519.81|2519.81|2518.07|2518.07|0
1605174900000|2020-11-12 09:55:00|2518.65|2518.65|2521.13|2521.13|2521.45|2521.45|2518.32|2518.32|0
1605175200000|2020-11-12 10:00:00|2521.08|2521.08|2520.57|2520.57|2521.72|2521.72|2518.7|2518.7|0
1605175500000|2020-11-12 10:05:00|2520.39|2520.39|2521.21|2521.21|2521.59|2521.59|2519.47|2519.47|0
1605175800000|2020-11-12 10:10:00|2521.26|2521.26|2521.15|2521.15|2522.92|2522.92|2520.58|2520.58|0
1605176100000|2020-11-12 10:15:00|2521.06|2521.06|2520.83|2520.83|2521.17|2521.17|2519.73|2519.73|0
1605176400000|2020-11-12 10:20:00|2520.92|2520.92|2522.2|2522.2|2522.32|2522.32|2519.43|2519.43|0
1605176700000|2020-11-12 10:25:00|2522.15|2522.15|2522.72|2522.72|2522.98|2522.98|2521.01|2521.01|0
1605177000000|2020-11-12 10:30:00|2522.62|2522.62|2522.92|2522.92|2523.25|2523.25|2521.32|2521.32|0
1605177300000|2020-11-12 10:35:00|2522.8|2522.8|2522.87|2522.87|2525.7|2525.7|2522.42|2522.42|0
1605177600000|2020-11-12 10:40:00|2522.95|2522.95|2521.57|2521.57|2522.95|2522.95|2521.29|2521.29|0
1605177900000|2020-11-12 10:45:00|2521.91|2521.91|2526.04|2526.04|2526.09|2526.09|2521.91|2521.91|0
1605178200000|2020-11-12 10:50:00|2526.17|2526.17|2524.49|2524.49|2526.45|2526.45|2524.49|2524.49|0
1605178500000|2020-11-12 10:55:00|2524.43|2524.43|2523.85|2523.85|2525.11|2525.11|2523.08|2523.08|0
1605178800000|2020-11-12 11:00:00|2524.02|2524.02|2523.93|2523.93|2524.66|2524.66|2523.55|2523.55|0
1605179100000|2020-11-12 11:05:00|2524.03|2524.03|2521.98|2521.98|2524.51|2524.51|2521.78|2521.78|0
1605179400000|2020-11-12 11:10:00|2521.73|2521.73|2520.77|2520.77|2522.47|2522.47|2520.46|2520.46|0
1605179700000|2020-11-12 11:15:00|2520.69|2520.69|2519.58|2519.58|2521.55|2521.55|2519.58|2519.58|0
1605180000000|2020-11-12 11:20:00|2519.64|2519.64|2517.26|2517.26|2519.94|2519.94|2516.52|2516.52|0
1605180300000|2020-11-12 11:25:00|2517.3|2517.3|2517.65|2517.65|2518.15|2518.15|2516.73|2516.73|0
1605180600000|2020-11-12 11:30:00|2517.74|2517.74|2519.4|2519.4|2519.63|2519.63|2517.46|2517.46|0
1605180900000|2020-11-12 11:35:00|2519.19|2519.19|2515.7|2515.7|2519.25|2519.25|2515.61|2515.61|0
1605181200000|2020-11-12 11:40:00|2515.66|2515.66|2511.96|2511.96|2516.02|2516.02|2511.31|2511.31|0
1605181500000|2020-11-12 11:45:00|2512.04|2512.04|2512.81|2512.81|2514.22|2514.22|2511.9|2511.9|0
1605181800000|2020-11-12 11:50:00|2512.76|2512.76|2511.07|2511.07|2513.31|2513.31|2511.07|2511.07|0
1605182100000|2020-11-12 11:55:00|2511.02|2511.02|2507.66|2507.66|2511.02|2511.02|2507.29|2507.29|0
1605182400000|2020-11-12 12:00:00|2507.79|2507.79|2505.82|2505.82|2507.92|2507.92|2505.67|2505.67|0
1605182700000|2020-11-12 12:05:00|2505.76|2505.76|2502.33|2502.33|2505.81|2505.81|2501.21|2501.21|0
1605183000000|2020-11-12 12:10:00|2502.55|2502.55|2504.16|2504.16|2505.68|2505.68|2502.29|2502.29|0
1605183300000|2020-11-12 12:15:00|2504.21|2504.21|2505.35|2505.35|2505.35|2505.35|2503.97|2503.97|0
1605183600000|2020-11-12 12:20:00|2505.1|2505.1|2507.28|2507.28|2507.28|2507.28|2505.1|2505.1|0
1605183900000|2020-11-12 12:25:00|2507.16|2507.16|2508.21|2508.21|2508.36|2508.36|2506.88|2506.88|0
1605184200000|2020-11-12 12:30:00|2508.09|2508.09|2508.31|2508.31|2509.66|2509.66|2506.98|2506.98|0
1605184500000|2020-11-12 12:35:00|2508.27|2508.27|2509.26|2509.26|2510.3|2510.3|2508.27|2508.27|0
1605184800000|2020-11-12 12:40:00|2509.22|2509.22|2504.89|2504.89|2509.22|2509.22|2503.73|2503.73|0
1605185100000|2020-11-12 12:45:00|2505.21|2505.21|2505.32|2505.32|2506.04|2506.04|2504.64|2504.64|0
1605185400000|2020-11-12 12:50:00|2505.51|2505.51|2501.06|2501.06|2505.63|2505.63|2500.47|2500.47|0
1605185700000|2020-11-12 12:55:00|2500.93|2500.93|2501.86|2501.86|2502.52|2502.52|2500.83|2500.83|0
1605186000000|2020-11-12 13:00:00|2501.95|2501.95|2505.12|2505.12|2505.24|2505.24|2501.95|2501.95|0
1605186300000|2020-11-12 13:05:00|2504.87|2504.87|2502.27|2502.27|2505.42|2505.42|2502.2|2502.2|0
1605186600000|2020-11-12 13:10:00|2502.36|2502.36|2502.27|2502.27|2503.07|2503.07|2501.71|2501.71|0
1605186900000|2020-11-12 13:15:00|2502.12|2502.12|2503.49|2503.49|2504.52|2504.52|2501.93|2501.93|0
1605187200000|2020-11-12 13:20:00|2503.44|2503.44|2503.02|2503.02|2503.94|2503.94|2502.58|2502.58|0
1605187500000|2020-11-12 13:25:00|2503.08|2503.08|2502.81|2502.81|2503.27|2503.27|2501.5|2501.5|0
1605187800000|2020-11-12 13:30:00|2502.88|2502.88|2503.06|2503.06|2504.52|2504.52|2501.6|2501.6|0
1605188100000|2020-11-12 13:35:00|2502.8|2502.8|2502.66|2502.66|2503.58|2503.58|2502.27|2502.27|0
1605188400000|2020-11-12 13:40:00|2502.79|2502.79|2504.39|2504.39|2504.7|2504.7|2502.79|2502.79|0
1605188700000|2020-11-12 13:45:00|2504.52|2504.52|2502.54|2502.54|2505.23|2505.23|2502.54|2502.54|0
1605189000000|2020-11-12 13:50:00|2502.48|2502.48|2502|2502|2503.63|2503.63|2501.97|2501.97|0
1605189300000|2020-11-12 13:55:00|2501.9|2501.9|2502.35|2502.35|2502.73|2502.73|2501.15|2501.15|0
1605189600000|2020-11-12 14:00:00|2502.27|2502.27|2498.96|2498.96|2502.34|2502.34|2498.77|2498.77|0
1605189900000|2020-11-12 14:05:00|2498.83|2498.83|2498.11|2498.11|2499.79|2499.79|2498.04|2498.04|0
1605190200000|2020-11-12 14:10:00|2498.16|2498.16|2498.98|2498.98|2499.87|2499.87|2497.98|2497.98|0
1605190500000|2020-11-12 14:15:00|2498.92|2498.92|2496.34|2496.34|2499.69|2499.69|2495.72|2495.72|0
1605190800000|2020-11-12 14:20:00|2496.39|2496.39|2493.9|2493.9|2496.63|2496.63|2493.66|2493.66|0
1605191100000|2020-11-12 14:25:00|2493.65|2493.65|2494.99|2494.99|2495.52|2495.52|2492.25|2492.25|0
1605191400000|2020-11-12 14:30:00|2494.94|2494.94|2493.67|2493.67|2495.79|2495.79|2492.96|2492.96|0
1605191700000|2020-11-12 14:35:00|2493.43|2493.43|2500.67|2500.67|2501.41|2501.41|2493.15|2493.15|0
1605192000000|2020-11-12 14:40:00|2500.39|2500.39|2501.09|2501.09|2501.32|2501.32|2498.55|2498.55|0
1605192300000|2020-11-12 14:45:00|2501.33|2501.33|2495.84|2495.84|2501.98|2501.98|2495.84|2495.84|0
1605192600000|2020-11-12 14:50:00|2496.09|2496.09|2501.96|2501.96|2501.96|2501.96|2495.72|2495.72|0
1605192900000|2020-11-12 14:55:00|2501.92|2501.92|2498.74|2498.74|2502.25|2502.25|2498.12|2498.12|0
1605193200000|2020-11-12 15:00:00|2498.87|2498.87|2498.51|2498.51|2499.03|2499.03|2497.35|2497.35|0
1605193500000|2020-11-12 15:05:00|2498.6|2498.6|2496.03|2496.03|2498.6|2498.6|2495.93|2495.93|0
1605193800000|2020-11-12 15:10:00|2495.99|2495.99|2501.71|2501.71|2501.78|2501.78|2495.77|2495.77|0
1605194100000|2020-11-12 15:15:00|2501.56|2501.56|2502.6|2502.6|2502.6|2502.6|2500.74|2500.74|0
1605194400000|2020-11-12 15:20:00|2502.38|2502.38|2504.41|2504.41|2505.21|2505.21|2501.28|2501.28|0
1605194700000|2020-11-12 15:25:00|2504.46|2504.46|2502.84|2502.84|2505.25|2505.25|2502.35|2502.35|0
1605195000000|2020-11-12 15:30:00|2502.76|2502.76|2505.92|2505.92|2506.17|2506.17|2502.76|2502.76|0
1605195300000|2020-11-12 15:35:00|2505.76|2505.76|2502.5|2502.5|2505.8|2505.8|2501.65|2501.65|0
1605195600000|2020-11-12 15:40:00|2502.45|2502.45|2502.84|2502.84|2504.39|2504.39|2501.9|2501.9|0
1605195900000|2020-11-12 15:45:00|2502.9|2502.9|2505.39|2505.39|2505.39|2505.39|2502.46|2502.46|0
1605196200000|2020-11-12 15:50:00|2505.34|2505.34|2505.06|2505.06|2506.54|2506.54|2504.05|2504.05|0
1605196500000|2020-11-12 15:55:00|2505.1|2505.1|2505.41|2505.41|2506.67|2506.67|2505.1|2505.1|0
1605196800000|2020-11-12 16:00:00|2505.37|2505.37|2501.43|2501.43|2505.55|2505.55|2501.43|2501.43|0
1605197100000|2020-11-12 16:05:00|2501.39|2501.39|2501.31|2501.31|2502.95|2502.95|2501.08|2501.08|0
1605197400000|2020-11-12 16:10:00|2501.33|2501.33|2500.32|2500.32|2503.3|2503.3|2499.76|2499.76|0
1605197700000|2020-11-12 16:15:00|2500.44|2500.44|2498.83|2498.83|2500.92|2500.92|2498.6|2498.6|0
1605198000000|2020-11-12 16:20:00|2498.89|2498.89|2500.22|2500.22|2500.78|2500.78|2498.89|2498.89|0
1605198300000|2020-11-12 16:25:00|2500.15|2500.15|2501.98|2501.98|2504.27|2504.27|2500.04|2500.04|0
1605255300000|2020-11-13 08:15:00|2498.98|2498.98|2499.19|2499.19|2500.39|2500.39|2494.86|2494.86|0
1605255600000|2020-11-13 08:20:00|2498.95|2498.95|2503.42|2503.42|2505.67|2505.67|2498.95|2498.95|0
1605255900000|2020-11-13 08:25:00|2502.41|2502.41|2506.32|2506.32|2507.1|2507.1|2501.91|2501.91|0
1605256200000|2020-11-13 08:30:00|2506.37|2506.37|2510.56|2510.56|2510.91|2510.91|2503.49|2503.49|0
1605256500000|2020-11-13 08:35:00|2510.61|2510.61|2509.86|2509.86|2511.53|2511.53|2507.48|2507.48|0
1605256800000|2020-11-13 08:40:00|2509.81|2509.81|2506.94|2506.94|2510.07|2510.07|2503.68|2503.68|0
1605257100000|2020-11-13 08:45:00|2507.04|2507.04|2506.45|2506.45|2507.44|2507.44|2504.2|2504.2|0
1605257400000|2020-11-13 08:50:00|2507.47|2507.47|2505.61|2505.61|2507.61|2507.61|2504.44|2504.44|0
1605257700000|2020-11-13 08:55:00|2506.09|2506.09|2507.86|2507.86|2508.43|2508.43|2506.09|2506.09|0
1605258000000|2020-11-13 09:00:00|2508.28|2508.28|2508.81|2508.81|2510.01|2510.01|2508.28|2508.28|0
1605258300000|2020-11-13 09:05:00|2508.87|2508.87|2504.3|2504.3|2508.87|2508.87|2501.68|2501.68|0
1605258600000|2020-11-13 09:10:00|2504.19|2504.19|2504.33|2504.33|2504.4|2504.4|2501.54|2501.54|0
1605258900000|2020-11-13 09:15:00|2504.38|2504.38|2501.37|2501.37|2504.38|2504.38|2500.42|2500.42|0
1605259200000|2020-11-13 09:20:00|2501.26|2501.26|2506.16|2506.16|2506.43|2506.43|2500.97|2500.97|0
1605259500000|2020-11-13 09:25:00|2506.54|2506.54|2505.06|2505.06|2508.15|2508.15|2504.35|2504.35|0
1605259800000|2020-11-13 09:30:00|2504.94|2504.94|2504.98|2504.98|2507.15|2507.15|2504.94|2504.94|0
1605260100000|2020-11-13 09:35:00|2504.94|2504.94|2506.05|2506.05|2506.25|2506.25|2504.94|2504.94|0
1605260400000|2020-11-13 09:40:00|2506.1|2506.1|2508.33|2508.33|2508.33|2508.33|2505.34|2505.34|0
1605260700000|2020-11-13 09:45:00|2507.63|2507.63|2506.29|2506.29|2507.63|2507.63|2505.36|2505.36|0
1605261000000|2020-11-13 09:50:00|2506.17|2506.17|2508.51|2508.51|2508.7|2508.7|2505.89|2505.89|0
1605261300000|2020-11-13 09:55:00|2508.65|2508.65|2511.3|2511.3|2511.3|2511.3|2508.36|2508.36|0
1605261600000|2020-11-13 10:00:00|2511.35|2511.35|2509.11|2509.11|2511.35|2511.35|2509.01|2509.01|0
1605261900000|2020-11-13 10:05:00|2509|2509|2505.52|2505.52|2509.03|2509.03|2505.29|2505.29|0
1605262200000|2020-11-13 10:10:00|2505.42|2505.42|2505.29|2505.29|2506.03|2506.03|2504.27|2504.27|0
1605262500000|2020-11-13 10:15:00|2505.55|2505.55|2508.42|2508.42|2508.57|2508.57|2504.76|2504.76|0
1605262800000|2020-11-13 10:20:00|2508.32|2508.32|2509.09|2509.09|2509.09|2509.09|2506.72|2506.72|0
1605263100000|2020-11-13 10:25:00|2509.28|2509.28|2510.98|2510.98|2511.7|2511.7|2508.95|2508.95|0
1605263400000|2020-11-13 10:30:00|2510.93|2510.93|2509.64|2509.64|2511.23|2511.23|2508.71|2508.71|0
1605263700000|2020-11-13 10:35:00|2509.54|2509.54|2510.38|2510.38|2510.99|2510.99|2508.78|2508.78|0
1605264000000|2020-11-13 10:40:00|2510.43|2510.43|2510.14|2510.14|2512.19|2512.19|2509.86|2509.86|0
1605264300000|2020-11-13 10:45:00|2510|2510|2508.3|2508.3|2510.13|2510.13|2507.52|2507.52|0
1605264600000|2020-11-13 10:50:00|2508.21|2508.21|2504.52|2504.52|2509.02|2509.02|2504.06|2504.06|0
1605264900000|2020-11-13 10:55:00|2504.57|2504.57|2505.46|2505.46|2506.12|2506.12|2503.54|2503.54|0
1605265200000|2020-11-13 11:00:00|2505.51|2505.51|2501.52|2501.52|2506.05|2506.05|2498.71|2498.71|0
1605265500000|2020-11-13 11:05:00|2501.78|2501.78|2503.33|2503.33|2504.46|2504.46|2500.97|2500.97|0
1605265800000|2020-11-13 11:10:00|2503.24|2503.24|2506.23|2506.23|2508.72|2508.72|2503.2|2503.2|0
1605266100000|2020-11-13 11:15:00|2506.18|2506.18|2507.12|2507.12|2508.02|2508.02|2506.04|2506.04|0
1605266400000|2020-11-13 11:20:00|2507.01|2507.01|2500.27|2500.27|2507.12|2507.12|2500.27|2500.27|0
1605266700000|2020-11-13 11:25:00|2500.22|2500.22|2500.93|2500.93|2500.97|2500.97|2497.97|2497.97|0
1605267000000|2020-11-13 11:30:00|2500.44|2500.44|2500.13|2500.13|2500.6|2500.6|2498.6|2498.6|0
1605267300000|2020-11-13 11:35:00|2500|2500|2499.73|2499.73|2501.18|2501.18|2499.73|2499.73|0
1605267600000|2020-11-13 11:40:00|2500.43|2500.43|2498.44|2498.44|2500.64|2500.64|2498.32|2498.32|0
1605267900000|2020-11-13 11:45:00|2498.32|2498.32|2498.23|2498.23|2498.89|2498.89|2496.98|2496.98|0
1605268200000|2020-11-13 11:50:00|2498.18|2498.18|2500.66|2500.66|2500.66|2500.66|2498.04|2498.04|0
1605268500000|2020-11-13 11:55:00|2500.54|2500.54|2500.68|2500.68|2501.24|2501.24|2499.89|2499.89|0
1605268800000|2020-11-13 12:00:00|2500.81|2500.81|2498.76|2498.76|2501.28|2501.28|2498.71|2498.71|0
1605269100000|2020-11-13 12:05:00|2498.81|2498.81|2497.88|2497.88|2500.42|2500.42|2497.88|2497.88|0
1605269400000|2020-11-13 12:10:00|2498|2498|2496.95|2496.95|2498.31|2498.31|2496.77|2496.77|0
1605269700000|2020-11-13 12:15:00|2497.05|2497.05|2495.39|2495.39|2497.65|2497.65|2495.39|2495.39|0
1605270000000|2020-11-13 12:20:00|2495.34|2495.34|2495.59|2495.59|2495.93|2495.93|2494.74|2494.74|0
1605270300000|2020-11-13 12:25:00|2495.46|2495.46|2495.5|2495.5|2495.51|2495.51|2494.08|2494.08|0
1605270600000|2020-11-13 12:30:00|2496.34|2496.34|2497.72|2497.72|2498.15|2498.15|2496.34|2496.34|0
1605270900000|2020-11-13 12:35:00|2497.66|2497.66|2494.89|2494.89|2497.81|2497.81|2494.72|2494.72|0
1605271200000|2020-11-13 12:40:00|2495|2495|2495.75|2495.75|2496.2|2496.2|2494.57|2494.57|0
1605271500000|2020-11-13 12:45:00|2495.68|2495.68|2495.97|2495.97|2496.64|2496.64|2495.37|2495.37|0
1605271800000|2020-11-13 12:50:00|2496.02|2496.02|2495.03|2495.03|2496.79|2496.79|2494.11|2494.11|0
1605272100000|2020-11-13 12:55:00|2494.91|2494.91|2493.79|2493.79|2496.22|2496.22|2493.54|2493.54|0
1605272400000|2020-11-13 13:00:00|2493.9|2493.9|2498.06|2498.06|2498.15|2498.15|2493.75|2493.75|0
1605272700000|2020-11-13 13:05:00|2498.11|2498.11|2499.86|2499.86|2499.87|2499.87|2497.33|2497.33|0
1605273000000|2020-11-13 13:10:00|2499.87|2499.87|2498.9|2498.9|2500.14|2500.14|2498.53|2498.53|0
1605273300000|2020-11-13 13:15:00|2499.6|2499.6|2498.98|2498.98|2499.95|2499.95|2498.36|2498.36|0
1605273600000|2020-11-13 13:20:00|2499.02|2499.02|2500.93|2500.93|2500.95|2500.95|2499.02|2499.02|0
1605273900000|2020-11-13 13:25:00|2501.04|2501.04|2501.92|2501.92|2502.06|2502.06|2499.17|2499.17|0
1605274200000|2020-11-13 13:30:00|2501.87|2501.87|2503.24|2503.24|2503.91|2503.91|2501.86|2501.86|0
1605274500000|2020-11-13 13:35:00|2503.19|2503.19|2503.31|2503.31|2503.62|2503.62|2502.22|2502.22|0
1605274800000|2020-11-13 13:40:00|2503.22|2503.22|2503.3|2503.3|2503.66|2503.66|2502.94|2502.94|0
1605275100000|2020-11-13 13:45:00|2503.62|2503.62|2501.87|2501.87|2504.16|2504.16|2501.87|2501.87|0
1605275400000|2020-11-13 13:50:00|2501.81|2501.81|2505.51|2505.51|2505.58|2505.58|2501.23|2501.23|0
1605275700000|2020-11-13 13:55:00|2505.42|2505.42|2505.16|2505.16|2505.96|2505.96|2504.29|2504.29|0
1605276000000|2020-11-13 14:00:00|2505.03|2505.03|2498.18|2498.18|2505.03|2505.03|2498.07|2498.07|0
1605276300000|2020-11-13 14:05:00|2497.71|2497.71|2499.92|2499.92|2499.92|2499.92|2497.71|2497.71|0
1605276600000|2020-11-13 14:10:00|2499.87|2499.87|2499.52|2499.52|2500.6|2500.6|2499.52|2499.52|0
1605276900000|2020-11-13 14:15:00|2499.48|2499.48|2496.72|2496.72|2499.97|2499.97|2496.67|2496.67|0
1605277200000|2020-11-13 14:20:00|2496.48|2496.48|2497.76|2497.76|2497.81|2497.81|2496.42|2496.42|0
1605277500000|2020-11-13 14:25:00|2497.72|2497.72|2497.51|2497.51|2498.21|2498.21|2496.28|2496.28|0
1605277800000|2020-11-13 14:30:00|2497.41|2497.41|2497.06|2497.06|2500.13|2500.13|2496.99|2496.99|0
1605278100000|2020-11-13 14:35:00|2497.3|2497.3|2499.7|2499.7|2499.91|2499.91|2496.33|2496.33|0
1605278400000|2020-11-13 14:40:00|2499.64|2499.64|2501.73|2501.73|2502.02|2502.02|2499.27|2499.27|0
1605278700000|2020-11-13 14:45:00|2501.68|2501.68|2502.44|2502.44|2504.14|2504.14|2501.68|2501.68|0
1605279000000|2020-11-13 14:50:00|2502.4|2502.4|2503.28|2503.28|2503.34|2503.34|2501.91|2501.91|0
1605279300000|2020-11-13 14:55:00|2503.33|2503.33|2504.59|2504.59|2506.17|2506.17|2503.33|2503.33|0
1605279600000|2020-11-13 15:00:00|2504.55|2504.55|2502.95|2502.95|2505.12|2505.12|2502.51|2502.51|0
1605279900000|2020-11-13 15:05:00|2503.01|2503.01|2506.93|2506.93|2507.85|2507.85|2503.01|2503.01|0
1605280200000|2020-11-13 15:10:00|2506.98|2506.98|2506.26|2506.26|2507.42|2507.42|2505.2|2505.2|0
1605280500000|2020-11-13 15:15:00|2506.2|2506.2|2505.6|2505.6|2506.79|2506.79|2505.14|2505.14|0
1605280800000|2020-11-13 15:20:00|2505.48|2505.48|2504.33|2504.33|2505.5|2505.5|2501.51|2501.51|0
1605281100000|2020-11-13 15:25:00|2504.44|2504.44|2506.36|2506.36|2506.36|2506.36|2504.1|2504.1|0
1605281400000|2020-11-13 15:30:00|2506.22|2506.22|2507.51|2507.51|2507.56|2507.56|2505.22|2505.22|0
1605281700000|2020-11-13 15:35:00|2507.58|2507.58|2505.36|2505.36|2507.96|2507.96|2505.36|2505.36|0
1605282000000|2020-11-13 15:40:00|2505.42|2505.42|2505.1|2505.1|2506.59|2506.59|2504.75|2504.75|0
1605282300000|2020-11-13 15:45:00|2504.96|2504.96|2504.57|2504.57|2505.68|2505.68|2504.3|2504.3|0
1605282600000|2020-11-13 15:50:00|2504.48|2504.48|2503.12|2503.12|2504.93|2504.93|2501.94|2501.94|0
1605282900000|2020-11-13 15:55:00|2502.88|2502.88|2501.04|2501.04|2503.15|2503.15|2500.7|2500.7|0
1605283200000|2020-11-13 16:00:00|2501.09|2501.09|2501.44|2501.44|2502.85|2502.85|2500.78|2500.78|0
1605283500000|2020-11-13 16:05:00|2501.31|2501.31|2502.89|2502.89|2503.13|2503.13|2501.31|2501.31|0
1605283800000|2020-11-13 16:10:00|2502.85|2502.85|2502.06|2502.06|2503.13|2503.13|2501.96|2501.96|0
1605284100000|2020-11-13 16:15:00|2502.11|2502.11|2503.85|2503.85|2505.48|2505.48|2502.11|2502.11|0
1605284400000|2020-11-13 16:20:00|2503.76|2503.76|2503.01|2503.01|2504.19|2504.19|2502.05|2502.05|0
1605284700000|2020-11-13 16:25:00|2503.05|2503.05|2501.83|2501.83|2504.56|2504.56|2501.45|2501.45|0
1605514500000|2020-11-16 08:15:00|2500.96|2500.96|2502.15|2502.15|2503.43|2503.43|2500.96|2500.96|0
1605514800000|2020-11-16 08:20:00|2502.28|2502.28|2499.9|2499.9|2502.91|2502.91|2499.9|2499.9|0
1605515100000|2020-11-16 08:25:00|2500.15|2500.15|2503.48|2503.48|2504.33|2504.33|2499.06|2499.06|0
1605515400000|2020-11-16 08:30:00|2503.95|2503.95|2503.05|2503.05|2506.2|2506.2|2502.25|2502.25|0
1605515700000|2020-11-16 08:35:00|2502.8|2502.8|2503.77|2503.77|2504.28|2504.28|2502.23|2502.23|0
1605516000000|2020-11-16 08:40:00|2504.35|2504.35|2498.66|2498.66|2504.4|2504.4|2498.66|2498.66|0
1605516300000|2020-11-16 08:45:00|2498.61|2498.61|2499.6|2499.6|2499.79|2499.79|2498.14|2498.14|0
1605516600000|2020-11-16 08:50:00|2499.91|2499.91|2499.65|2499.65|2501.08|2501.08|2498.55|2498.55|0
1605516900000|2020-11-16 08:55:00|2499.78|2499.78|2501.43|2501.43|2502.6|2502.6|2498.79|2498.79|0
1605517200000|2020-11-16 09:00:00|2501.48|2501.48|2503.27|2503.27|2503.89|2503.89|2500.66|2500.66|0
1605517500000|2020-11-16 09:05:00|2503.4|2503.4|2502.88|2502.88|2503.91|2503.91|2501.46|2501.46|0
1605517800000|2020-11-16 09:10:00|2502.83|2502.83|2501.02|2501.02|2503.11|2503.11|2500.96|2500.96|0
1605518100000|2020-11-16 09:15:00|2500.97|2500.97|2499.1|2499.1|2502.18|2502.18|2498.75|2498.75|0
1605518400000|2020-11-16 09:20:00|2499.15|2499.15|2500.94|2500.94|2501.45|2501.45|2499.02|2499.02|0
1605518700000|2020-11-16 09:25:00|2500.83|2500.83|2501.44|2501.44|2501.55|2501.55|2499.52|2499.52|0
1605519000000|2020-11-16 09:30:00|2501.39|2501.39|2501.07|2501.07|2502.83|2502.83|2500.87|2500.87|0
1605519300000|2020-11-16 09:35:00|2501|2501|2499.05|2499.05|2501.05|2501.05|2499.05|2499.05|0
1605519600000|2020-11-16 09:40:00|2499.15|2499.15|2500.08|2500.08|2500.17|2500.17|2498.12|2498.12|0
1605519900000|2020-11-16 09:45:00|2500.42|2500.42|2502.13|2502.13|2502.32|2502.32|2500.13|2500.13|0
1605520200000|2020-11-16 09:50:00|2502.23|2502.23|2502.55|2502.55|2502.86|2502.86|2501.31|2501.31|0
1605520500000|2020-11-16 09:55:00|2502.69|2502.69|2501.93|2501.93|2502.75|2502.75|2500.6|2500.6|0
1605520800000|2020-11-16 10:00:00|2501.82|2501.82|2500.29|2500.29|2501.82|2501.82|2499.76|2499.76|0
1605521100000|2020-11-16 10:05:00|2500.42|2500.42|2502.31|2502.31|2502.65|2502.65|2500.29|2500.29|0
1605521400000|2020-11-16 10:10:00|2502.38|2502.38|2503.45|2503.45|2503.45|2503.45|2501.19|2501.19|0
1605521700000|2020-11-16 10:15:00|2503.55|2503.55|2502.78|2502.78|2503.55|2503.55|2501.88|2501.88|0
1605522000000|2020-11-16 10:20:00|2502.65|2502.65|2503.54|2503.54|2504.22|2504.22|2502.24|2502.24|0
1605522300000|2020-11-16 10:25:00|2503.44|2503.44|2502.09|2502.09|2503.88|2503.88|2501.98|2501.98|0
1605522600000|2020-11-16 10:30:00|2501.98|2501.98|2501.5|2501.5|2502.81|2502.81|2501.36|2501.36|0
1605522900000|2020-11-16 10:35:00|2501.36|2501.36|2499.67|2499.67|2501.8|2501.8|2499.2|2499.2|0
1605523200000|2020-11-16 10:40:00|2499.88|2499.88|2499.77|2499.77|2500.48|2500.48|2499.29|2499.29|0
1605523500000|2020-11-16 10:45:00|2499.85|2499.85|2497.36|2497.36|2499.85|2499.85|2497.34|2497.34|0
1605523800000|2020-11-16 10:50:00|2497.27|2497.27|2494.8|2494.8|2497.63|2497.63|2494.8|2494.8|0
1605524100000|2020-11-16 10:55:00|2494.63|2494.63|2493|2493|2494.99|2494.99|2492.77|2492.77|0
1605524400000|2020-11-16 11:00:00|2493.17|2493.17|2495.78|2495.78|2495.83|2495.83|2492.81|2492.81|0
1605524700000|2020-11-16 11:05:00|2495.86|2495.86|2497.26|2497.26|2497.26|2497.26|2495.71|2495.71|0
1605525000000|2020-11-16 11:10:00|2497.39|2497.39|2497.96|2497.96|2497.96|2497.96|2496.1|2496.1|0
1605525300000|2020-11-16 11:15:00|2497.86|2497.86|2497.43|2497.43|2498.03|2498.03|2497.38|2497.38|0
1605525600000|2020-11-16 11:20:00|2497.1|2497.1|2498.6|2498.6|2498.72|2498.72|2495.7|2495.7|0
1605525900000|2020-11-16 11:25:00|2498.55|2498.55|2498.69|2498.69|2498.69|2498.69|2497.14|2497.14|0
1605526200000|2020-11-16 11:30:00|2498.74|2498.74|2499.92|2499.92|2500.41|2500.41|2498.74|2498.74|0
1605526500000|2020-11-16 11:35:00|2499.97|2499.97|2499.54|2499.54|2500.21|2500.21|2498.63|2498.63|0
1605526800000|2020-11-16 11:40:00|2499.5|2499.5|2497.44|2497.44|2499.5|2499.5|2497.19|2497.19|0
1605527100000|2020-11-16 11:45:00|2497.32|2497.32|2498.85|2498.85|2498.93|2498.93|2497.17|2497.17|0
1605527400000|2020-11-16 11:50:00|2498.92|2498.92|2503.75|2503.75|2505.86|2505.86|2498.06|2498.06|0
1605527700000|2020-11-16 11:55:00|2503.7|2503.7|2510.53|2510.53|2512.86|2512.86|2503.7|2503.7|0
1605528000000|2020-11-16 12:00:00|2510.07|2510.07|2506.63|2506.63|2513.31|2513.31|2506.63|2506.63|0
1605528300000|2020-11-16 12:05:00|2506.68|2506.68|2504.17|2504.17|2506.87|2506.87|2502.43|2502.43|0
1605528600000|2020-11-16 12:10:00|2504.28|2504.28|2499.07|2499.07|2505.3|2505.3|2498.61|2498.61|0
1605528900000|2020-11-16 12:15:00|2499.23|2499.23|2497.87|2497.87|2500.23|2500.23|2496.55|2496.55|0
1605529200000|2020-11-16 12:20:00|2497.76|2497.76|2498.26|2498.26|2499.18|2499.18|2493.78|2493.78|0
1605529500000|2020-11-16 12:25:00|2498.21|2498.21|2498.03|2498.03|2498.66|2498.66|2496|2496|0
1605529800000|2020-11-16 12:30:00|2498.08|2498.08|2495.85|2495.85|2498.08|2498.08|2494.57|2494.57|0
1605530100000|2020-11-16 12:35:00|2496.1|2496.1|2491.79|2491.79|2496.2|2496.2|2490.54|2490.54|0
1605530400000|2020-11-16 12:40:00|2491.69|2491.69|2495.27|2495.27|2495.27|2495.27|2491.25|2491.25|0
1605530700000|2020-11-16 12:45:00|2495.22|2495.22|2495.15|2495.15|2495.85|2495.85|2494.34|2494.34|0
1605531000000|2020-11-16 12:50:00|2495.08|2495.08|2498.08|2498.08|2498.68|2498.68|2494.98|2494.98|0
1605531300000|2020-11-16 12:55:00|2497.96|2497.96|2501.1|2501.1|2502.39|2502.39|2497.7|2497.7|0
1605531600000|2020-11-16 13:00:00|2501.19|2501.19|2502.96|2502.96|2504.33|2504.33|2501.01|2501.01|0
1605531900000|2020-11-16 13:05:00|2502.85|2502.85|2499.35|2499.35|2503.07|2503.07|2499.15|2499.15|0
1605532200000|2020-11-16 13:10:00|2499.77|2499.77|2497.29|2497.29|2500.73|2500.73|2495.81|2495.81|0
1605532500000|2020-11-16 13:15:00|2497.43|2497.43|2494.15|2494.15|2497.43|2497.43|2493.3|2493.3|0
1605532800000|2020-11-16 13:20:00|2494.06|2494.06|2497.59|2497.59|2497.7|2497.7|2493.51|2493.51|0
1605533100000|2020-11-16 13:25:00|2497.68|2497.68|2496.31|2496.31|2499.2|2499.2|2496.26|2496.26|0
1605533400000|2020-11-16 13:30:00|2495.49|2495.49|2490.86|2490.86|2495.49|2495.49|2490.68|2490.68|0
1605533700000|2020-11-16 13:35:00|2490.94|2490.94|2485.99|2485.99|2491.57|2491.57|2485.99|2485.99|0
1605534000000|2020-11-16 13:40:00|2485.76|2485.76|2484.51|2484.51|2485.84|2485.84|2482.04|2482.04|0
1605534300000|2020-11-16 13:45:00|2484.63|2484.63|2481.28|2481.28|2485.15|2485.15|2480.8|2480.8|0
1605534600000|2020-11-16 13:50:00|2481.4|2481.4|2482.75|2482.75|2484.16|2484.16|2481.23|2481.23|0
1605534900000|2020-11-16 13:55:00|2482.7|2482.7|2481.52|2481.52|2482.7|2482.7|2479.78|2479.78|0
1605535200000|2020-11-16 14:00:00|2481.79|2481.79|2478.25|2478.25|2483.63|2483.63|2478.25|2478.25|0
1605535500000|2020-11-16 14:05:00|2478.13|2478.13|2480.06|2480.06|2482.8|2482.8|2477.95|2477.95|0
1605535800000|2020-11-16 14:10:00|2480.12|2480.12|2480.66|2480.66|2482.03|2482.03|2479.31|2479.31|0
1605536100000|2020-11-16 14:15:00|2480.68|2480.68|2482.78|2482.78|2482.92|2482.92|2480.34|2480.34|0
1605536400000|2020-11-16 14:20:00|2482.74|2482.74|2482.12|2482.12|2483.53|2483.53|2482|2482|0
1605536700000|2020-11-16 14:25:00|2482.18|2482.18|2484.36|2484.36|2485.26|2485.26|2481.8|2481.8|0
1605537000000|2020-11-16 14:30:00|2484.33|2484.33|2482.23|2482.23|2485.13|2485.13|2482.23|2482.23|0
1605537300000|2020-11-16 14:35:00|2482.19|2482.19|2484.89|2484.89|2485.36|2485.36|2481.6|2481.6|0
1605537600000|2020-11-16 14:40:00|2484.87|2484.87|2489.21|2489.21|2490.45|2490.45|2484.21|2484.21|0
1605537900000|2020-11-16 14:45:00|2489.17|2489.17|2491.07|2491.07|2491.22|2491.22|2489.17|2489.17|0
1605538200000|2020-11-16 14:50:00|2491.13|2491.13|2490.41|2490.41|2491.78|2491.78|2489.24|2489.24|0
1605538500000|2020-11-16 14:55:00|2490.46|2490.46|2490.24|2490.24|2491.91|2491.91|2489.63|2489.63|0
1605538800000|2020-11-16 15:00:00|2490.43|2490.43|2491.36|2491.36|2491.72|2491.72|2488.71|2488.71|0
1605539100000|2020-11-16 15:05:00|2491.4|2491.4|2491.99|2491.99|2492.51|2492.51|2490.71|2490.71|0
1605539400000|2020-11-16 15:10:00|2492.01|2492.01|2494.01|2494.01|2494.08|2494.08|2490.26|2490.26|0
1605539700000|2020-11-16 15:15:00|2494.1|2494.1|2497.24|2497.24|2497.5|2497.5|2493.8|2493.8|0
1605540000000|2020-11-16 15:20:00|2497.11|2497.11|2497.65|2497.65|2498.27|2498.27|2495.09|2495.09|0
1605540300000|2020-11-16 15:25:00|2497.71|2497.71|2501.16|2501.16|2501.28|2501.28|2497.71|2497.71|0
1605540600000|2020-11-16 15:30:00|2500.92|2500.92|2498.77|2498.77|2500.97|2500.97|2498.64|2498.64|0
1605540900000|2020-11-16 15:35:00|2498.86|2498.86|2495.78|2495.78|2499.11|2499.11|2495.06|2495.06|0
1605541200000|2020-11-16 15:40:00|2495.68|2495.68|2495.45|2495.45|2495.76|2495.76|2492.31|2492.31|0
1605541500000|2020-11-16 15:45:00|2495.55|2495.55|2496.58|2496.58|2497.26|2497.26|2494.32|2494.32|0
1605541800000|2020-11-16 15:50:00|2496.48|2496.48|2495.61|2495.61|2497.33|2497.33|2495.33|2495.33|0
1605542100000|2020-11-16 15:55:00|2495.83|2495.83|2493.52|2493.52|2496.41|2496.41|2493.52|2493.52|0
1605542400000|2020-11-16 16:00:00|2493.76|2493.76|2493.32|2493.32|2494.13|2494.13|2493.09|2493.09|0
1605542700000|2020-11-16 16:05:00|2493.23|2493.23|2491.96|2491.96|2493.46|2493.46|2491.49|2491.49|0
1605543000000|2020-11-16 16:10:00|2491.92|2491.92|2493.65|2493.65|2493.82|2493.82|2491.84|2491.84|0
1605543300000|2020-11-16 16:15:00|2493.7|2493.7|2494.7|2494.7|2495.17|2495.17|2493.18|2493.18|0
1605543600000|2020-11-16 16:20:00|2494.65|2494.65|2495.94|2495.94|2496.16|2496.16|2493.59|2493.59|0
1605543900000|2020-11-16 16:25:00|2496.07|2496.07|2496.95|2496.95|2497.47|2497.47|2495.95|2495.95|0
1605600900000|2020-11-17 08:15:00|2506.05|2506.05|2502.05|2502.05|2506.05|2506.05|2498.69|2498.69|0
1605601200000|2020-11-17 08:20:00|2502.26|2502.26|2501.77|2501.77|2505.77|2505.77|2501.6|2501.6|0
1605601500000|2020-11-17 08:25:00|2501.69|2501.69|2500.04|2500.04|2504.1|2504.1|2500.04|2500.04|0
1605601800000|2020-11-17 08:30:00|2500.13|2500.13|2505.55|2505.55|2505.66|2505.66|2499.51|2499.51|0
1605602100000|2020-11-17 08:35:00|2505.45|2505.45|2500.52|2500.52|2505.45|2505.45|2499.47|2499.47|0
1605602400000|2020-11-17 08:40:00|2500.37|2500.37|2502.15|2502.15|2503.08|2503.08|2499.84|2499.84|0
1605602700000|2020-11-17 08:45:00|2502.39|2502.39|2501.41|2501.41|2503.43|2503.43|2500.62|2500.62|0
1605603000000|2020-11-17 08:50:00|2501.47|2501.47|2499.67|2499.67|2502.52|2502.52|2499.45|2499.45|0
1605603300000|2020-11-17 08:55:00|2499.78|2499.78|2496.68|2496.68|2500.57|2500.57|2496.18|2496.18|0
1605603600000|2020-11-17 09:00:00|2496.49|2496.49|2506.02|2506.02|2506.02|2506.02|2496.36|2496.36|0
1605603900000|2020-11-17 09:05:00|2505.87|2505.87|2502.93|2502.93|2506.29|2506.29|2502.71|2502.71|0
1605604200000|2020-11-17 09:10:00|2503.03|2503.03|2500.38|2500.38|2503.53|2503.53|2500.25|2500.25|0
1605604500000|2020-11-17 09:15:00|2500.33|2500.33|2496.49|2496.49|2501.45|2501.45|2496.25|2496.25|0
1605604800000|2020-11-17 09:20:00|2496.45|2496.45|2500.21|2500.21|2500.87|2500.87|2496.32|2496.32|0
1605605100000|2020-11-17 09:25:00|2500.08|2500.08|2495.01|2495.01|2500.08|2500.08|2494.94|2494.94|0
1605605400000|2020-11-17 09:30:00|2494.89|2494.89|2496.39|2496.39|2496.39|2496.39|2494.83|2494.83|0
1605605700000|2020-11-17 09:35:00|2496.28|2496.28|2497.92|2497.92|2499.35|2499.35|2495.57|2495.57|0
1605606000000|2020-11-17 09:40:00|2497.79|2497.79|2492.85|2492.85|2497.79|2497.79|2492.45|2492.45|0
1605606300000|2020-11-17 09:45:00|2492.75|2492.75|2493.54|2493.54|2494.45|2494.45|2492.29|2492.29|0
1605606600000|2020-11-17 09:50:00|2493.68|2493.68|2494.86|2494.86|2495.1|2495.1|2492.1|2492.1|0
1605606900000|2020-11-17 09:55:00|2494.81|2494.81|2493.96|2493.96|2495.54|2495.54|2493.96|2493.96|0
1605607200000|2020-11-17 10:00:00|2494.08|2494.08|2493.22|2493.22|2494.11|2494.11|2492.28|2492.28|0
1605607500000|2020-11-17 10:05:00|2493.1|2493.1|2492.3|2492.3|2494.72|2494.72|2491.91|2491.91|0
1605607800000|2020-11-17 10:10:00|2492.2|2492.2|2492.14|2492.14|2493.1|2493.1|2491.2|2491.2|0
1605608100000|2020-11-17 10:15:00|2492.25|2492.25|2494.96|2494.96|2494.96|2494.96|2491.55|2491.55|0
1605608400000|2020-11-17 10:20:00|2495.01|2495.01|2496.7|2496.7|2497.24|2497.24|2495.01|2495.01|0
1605608700000|2020-11-17 10:25:00|2496.8|2496.8|2500.64|2500.64|2502.12|2502.12|2496.64|2496.64|0
1605609000000|2020-11-17 10:30:00|2500.77|2500.77|2500.75|2500.75|2501.38|2501.38|2500.36|2500.36|0
1605609300000|2020-11-17 10:35:00|2500.86|2500.86|2502.47|2502.47|2502.78|2502.78|2500.22|2500.22|0
1605609600000|2020-11-17 10:40:00|2502.42|2502.42|2501.16|2501.16|2502.51|2502.51|2500.64|2500.64|0
1605609900000|2020-11-17 10:45:00|2501.1|2501.1|2500.84|2500.84|2501.67|2501.67|2500.66|2500.66|0
1605610200000|2020-11-17 10:50:00|2501.12|2501.12|2502.37|2502.37|2503.63|2503.63|2501.12|2501.12|0
1605610500000|2020-11-17 10:55:00|2502.24|2502.24|2503.9|2503.9|2504.19|2504.19|2501.05|2501.05|0
1605610800000|2020-11-17 11:00:00|2503.67|2503.67|2502.02|2502.02|2503.88|2503.88|2501.48|2501.48|0
1605611100000|2020-11-17 11:05:00|2501.78|2501.78|2500.53|2500.53|2502.43|2502.43|2500.25|2500.25|0
1605611400000|2020-11-17 11:10:00|2500.58|2500.58|2497.7|2497.7|2500.75|2500.75|2497.46|2497.46|0
1605611700000|2020-11-17 11:15:00|2497.61|2497.61|2499.11|2499.11|2500.8|2500.8|2497.61|2497.61|0
1605612000000|2020-11-17 11:20:00|2499.22|2499.22|2497.41|2497.41|2500.04|2500.04|2497.41|2497.41|0
1605612300000|2020-11-17 11:25:00|2497.53|2497.53|2496.94|2496.94|2498.06|2498.06|2496.44|2496.44|0
1605612600000|2020-11-17 11:30:00|2497.3|2497.3|2492.68|2492.68|2497.47|2497.47|2492.63|2492.63|0
1605612900000|2020-11-17 11:35:00|2492.61|2492.61|2491.42|2491.42|2492.73|2492.73|2490.94|2490.94|0
1605613200000|2020-11-17 11:40:00|2491.28|2491.28|2490.28|2490.28|2491.53|2491.53|2490.02|2490.02|0
1605613500000|2020-11-17 11:45:00|2490.47|2490.47|2491.92|2491.92|2492.17|2492.17|2489.97|2489.97|0
1605613800000|2020-11-17 11:50:00|2492.04|2492.04|2491.65|2491.65|2492.62|2492.62|2491.22|2491.22|0
1605614100000|2020-11-17 11:55:00|2491.54|2491.54|2490.78|2490.78|2491.77|2491.77|2490.39|2490.39|0
1605614400000|2020-11-17 12:00:00|2490.74|2490.74|2491.64|2491.64|2492.41|2492.41|2489.49|2489.49|0
1605614700000|2020-11-17 12:05:00|2491.76|2491.76|2491.09|2491.09|2492.48|2492.48|2490.65|2490.65|0
1605615000000|2020-11-17 12:10:00|2491.04|2491.04|2490.71|2490.71|2491.09|2491.09|2489.33|2489.33|0
1605615300000|2020-11-17 12:15:00|2490.54|2490.54|2493|2493|2494.08|2494.08|2490.54|2490.54|0
1605615600000|2020-11-17 12:20:00|2493.14|2493.14|2491.32|2491.32|2493.43|2493.43|2491.15|2491.15|0
1605615900000|2020-11-17 12:25:00|2491.42|2491.42|2490.76|2490.76|2491.65|2491.65|2490.32|2490.32|0
1605616200000|2020-11-17 12:30:00|2490.97|2490.97|2494.3|2494.3|2494.43|2494.43|2490.97|2490.97|0
1605616500000|2020-11-17 12:35:00|2494.36|2494.36|2492.79|2492.79|2494.5|2494.5|2492.07|2492.07|0
1605616800000|2020-11-17 12:40:00|2492.74|2492.74|2491.74|2491.74|2492.93|2492.93|2491.64|2491.64|0
1605617100000|2020-11-17 12:45:00|2491.62|2491.62|2491.57|2491.57|2492.4|2492.4|2490.76|2490.76|0
1605617400000|2020-11-17 12:50:00|2491.1|2491.1|2486.49|2486.49|2491.1|2491.1|2486.49|2486.49|0
1605617700000|2020-11-17 12:55:00|2486.35|2486.35|2486.72|2486.72|2487.3|2487.3|2485.87|2485.87|0
1605618000000|2020-11-17 13:00:00|2486.84|2486.84|2487.81|2487.81|2487.81|2487.81|2485.78|2485.78|0
1605618300000|2020-11-17 13:05:00|2487.93|2487.93|2487.04|2487.04|2488.1|2488.1|2486.73|2486.73|0
1605618600000|2020-11-17 13:10:00|2487.09|2487.09|2485.21|2485.21|2487.91|2487.91|2484.91|2484.91|0
1605618900000|2020-11-17 13:15:00|2485.26|2485.26|2485.51|2485.51|2485.84|2485.84|2484.3|2484.3|0
1605619200000|2020-11-17 13:20:00|2485.47|2485.47|2486.34|2486.34|2486.67|2486.67|2484.9|2484.9|0
1605619500000|2020-11-17 13:25:00|2486.38|2486.38|2482.71|2482.71|2486.38|2486.38|2482.71|2482.71|0
1605619800000|2020-11-17 13:30:00|2482.62|2482.62|2482.48|2482.48|2483.29|2483.29|2480.85|2480.85|0
1605620100000|2020-11-17 13:35:00|2482.43|2482.43|2481.39|2481.39|2482.86|2482.86|2480.97|2480.97|0
1605620400000|2020-11-17 13:40:00|2481.64|2481.64|2479.08|2479.08|2481.65|2481.65|2479.08|2479.08|0
1605620700000|2020-11-17 13:45:00|2478.97|2478.97|2479.44|2479.44|2479.84|2479.84|2478.92|2478.92|0
1605621000000|2020-11-17 13:50:00|2479.54|2479.54|2473.85|2473.85|2479.54|2479.54|2473.81|2473.81|0
1605621300000|2020-11-17 13:55:00|2473.9|2473.9|2475.79|2475.79|2477.97|2477.97|2473.84|2473.84|0
1605621600000|2020-11-17 14:00:00|2475.75|2475.75|2477.31|2477.31|2477.31|2477.31|2475.11|2475.11|0
1605621900000|2020-11-17 14:05:00|2477.21|2477.21|2474.21|2474.21|2477.21|2477.21|2474.17|2474.17|0
1605622200000|2020-11-17 14:10:00|2474.09|2474.09|2475.24|2475.24|2475.57|2475.57|2473.77|2473.77|0
1605622500000|2020-11-17 14:15:00|2475.03|2475.03|2476.49|2476.49|2476.66|2476.66|2474.77|2474.77|0
1605622800000|2020-11-17 14:20:00|2476.39|2476.39|2474.43|2474.43|2476.39|2476.39|2473.91|2473.91|0
1605623100000|2020-11-17 14:25:00|2474.29|2474.29|2476.6|2476.6|2476.66|2476.66|2472.8|2472.8|0
1605623400000|2020-11-17 14:30:00|2476.56|2476.56|2474.86|2474.86|2476.9|2476.9|2474.75|2474.75|0
1605623700000|2020-11-17 14:35:00|2474.39|2474.39|2474.79|2474.79|2475.06|2475.06|2472.61|2472.61|0
1605624000000|2020-11-17 14:40:00|2474.75|2474.75|2472.24|2472.24|2474.75|2474.75|2472.01|2472.01|0
1605624300000|2020-11-17 14:45:00|2472.12|2472.12|2472.36|2472.36|2472.45|2472.45|2471.02|2471.02|0
1605624600000|2020-11-17 14:50:00|2472.31|2472.31|2472.48|2472.48|2473.24|2473.24|2470.64|2470.64|0
1605624900000|2020-11-17 14:55:00|2472.61|2472.61|2473.15|2473.15|2474.12|2474.12|2472.61|2472.61|0
1605625200000|2020-11-17 15:00:00|2473.25|2473.25|2475.32|2475.32|2476.96|2476.96|2472.96|2472.96|0
1605625500000|2020-11-17 15:05:00|2475.27|2475.27|2473.27|2473.27|2475.74|2475.74|2472.89|2472.89|0
1605625800000|2020-11-17 15:10:00|2473.04|2473.04|2476.99|2476.99|2478.11|2478.11|2472.99|2472.99|0
1605626100000|2020-11-17 15:15:00|2477.12|2477.12|2475.03|2475.03|2477.85|2477.85|2474.89|2474.89|0
1605626400000|2020-11-17 15:20:00|2475.07|2475.07|2475.32|2475.32|2476.71|2476.71|2474.91|2474.91|0
1605626700000|2020-11-17 15:25:00|2475.36|2475.36|2478.82|2478.82|2479.45|2479.45|2475.36|2475.36|0
1605627000000|2020-11-17 15:30:00|2478.94|2478.94|2480.31|2480.31|2481.24|2481.24|2478.94|2478.94|0
1605627300000|2020-11-17 15:35:00|2480.43|2480.43|2480.59|2480.59|2481.48|2481.48|2479.6|2479.6|0
1605627600000|2020-11-17 15:40:00|2480.69|2480.69|2482.15|2482.15|2482.15|2482.15|2480.23|2480.23|0
1605627900000|2020-11-17 15:45:00|2482.03|2482.03|2481.56|2481.56|2483.82|2483.82|2481.45|2481.45|0
1605628200000|2020-11-17 15:50:00|2481.51|2481.51|2484.42|2484.42|2484.47|2484.47|2480.93|2480.93|0
1605628500000|2020-11-17 15:55:00|2484.3|2484.3|2482.73|2482.73|2485.74|2485.74|2482.66|2482.66|0
1605628800000|2020-11-17 16:00:00|2482.61|2482.61|2480.45|2480.45|2482.63|2482.63|2479.61|2479.61|0
1605629100000|2020-11-17 16:05:00|2480.57|2480.57|2483.3|2483.3|2483.52|2483.52|2480.31|2480.31|0
1605629400000|2020-11-17 16:10:00|2483.4|2483.4|2485.66|2485.66|2486.61|2486.61|2483.37|2483.37|0
1605629700000|2020-11-17 16:15:00|2485.71|2485.71|2485.41|2485.41|2486.29|2486.29|2484.58|2484.58|0
1605630000000|2020-11-17 16:20:00|2485.37|2485.37|2484.57|2484.57|2485.84|2485.84|2483.96|2483.96|0
1605630300000|2020-11-17 16:25:00|2484.53|2484.53|2485.02|2485.02|2485.26|2485.26|2483.85|2483.85|0
1605687300000|2020-11-18 08:15:00|2480.84|2480.84|2492.48|2492.48|2492.48|2492.48|2480.65|2480.65|0
1605687600000|2020-11-18 08:20:00|2492.31|2492.31|2494.4|2494.4|2495.42|2495.42|2491.16|2491.16|0
1605687900000|2020-11-18 08:25:00|2494.54|2494.54|2497.38|2497.38|2499.19|2499.19|2494.45|2494.45|0
1605688200000|2020-11-18 08:30:00|2497.26|2497.26|2502.93|2502.93|2503.88|2503.88|2495.99|2495.99|0
1605688500000|2020-11-18 08:35:00|2502.58|2502.58|2503.84|2503.84|2505.17|2505.17|2502.53|2502.53|0
1605688800000|2020-11-18 08:40:00|2503.61|2503.61|2502.89|2502.89|2504.75|2504.75|2500.89|2500.89|0
1605689100000|2020-11-18 08:45:00|2503.08|2503.08|2503.17|2503.17|2504.28|2504.28|2502.09|2502.09|0
1605689400000|2020-11-18 08:50:00|2503.04|2503.04|2504.35|2504.35|2504.48|2504.48|2502.09|2502.09|0
1605689700000|2020-11-18 08:55:00|2504.43|2504.43|2506.14|2506.14|2506.42|2506.42|2504.23|2504.23|0
1605690000000|2020-11-18 09:00:00|2506.31|2506.31|2508.85|2508.85|2510.27|2510.27|2506.31|2506.31|0
1605690300000|2020-11-18 09:05:00|2508.72|2508.72|2508.58|2508.58|2510.81|2510.81|2508.58|2508.58|0
1605690600000|2020-11-18 09:10:00|2508.69|2508.69|2508.53|2508.53|2510.76|2510.76|2508.03|2508.03|0
1605690900000|2020-11-18 09:15:00|2508.44|2508.44|2506.62|2506.62|2508.44|2508.44|2506.62|2506.62|0
1605691200000|2020-11-18 09:20:00|2506.56|2506.56|2510.76|2510.76|2510.76|2510.76|2505.72|2505.72|0
1605691500000|2020-11-18 09:25:00|2510.78|2510.78|2510.95|2510.95|2512.97|2512.97|2509.67|2509.67|0
1605691800000|2020-11-18 09:30:00|2511.08|2511.08|2506.06|2506.06|2511.08|2511.08|2506.06|2506.06|0
1605692100000|2020-11-18 09:35:00|2505.89|2505.89|2506.78|2506.78|2508.21|2508.21|2505.69|2505.69|0
1605692400000|2020-11-18 09:40:00|2506.5|2506.5|2506.41|2506.41|2507.07|2507.07|2505.79|2505.79|0
1605692700000|2020-11-18 09:45:00|2506.55|2506.55|2505.85|2505.85|2507.08|2507.08|2505.43|2505.43|0
1605693000000|2020-11-18 09:50:00|2505.8|2505.8|2506.29|2506.29|2507.03|2507.03|2505.35|2505.35|0
1605693300000|2020-11-18 09:55:00|2506.24|2506.24|2505.07|2505.07|2506.24|2506.24|2504.36|2504.36|0
1605693600000|2020-11-18 10:00:00|2505.35|2505.35|2505.06|2505.06|2508.1|2508.1|2504.68|2504.68|0
1605693900000|2020-11-18 10:05:00|2505.18|2505.18|2505.56|2505.56|2505.72|2505.72|2503.46|2503.46|0
1605694200000|2020-11-18 10:10:00|2505.73|2505.73|2508.92|2508.92|2509.07|2509.07|2505.7|2505.7|0
1605694500000|2020-11-18 10:15:00|2509.05|2509.05|2508.85|2508.85|2509.57|2509.57|2508.01|2508.01|0
1605694800000|2020-11-18 10:20:00|2508.75|2508.75|2509.39|2509.39|2509.45|2509.45|2508.48|2508.48|0
1605695100000|2020-11-18 10:25:00|2509.48|2509.48|2512.46|2512.46|2512.73|2512.73|2509.48|2509.48|0
1605695400000|2020-11-18 10:30:00|2512.41|2512.41|2509.8|2509.8|2512.41|2512.41|2509.67|2509.67|0
1605695700000|2020-11-18 10:35:00|2509.75|2509.75|2509.06|2509.06|2510.13|2510.13|2507.83|2507.83|0
1605696000000|2020-11-18 10:40:00|2509.38|2509.38|2513.32|2513.32|2513.32|2513.32|2508.96|2508.96|0
1605696300000|2020-11-18 10:45:00|2513.27|2513.27|2514.69|2514.69|2515.97|2515.97|2513.16|2513.16|0
1605696600000|2020-11-18 10:50:00|2514.41|2514.41|2512.6|2512.6|2514.89|2514.89|2511.98|2511.98|0
1605696900000|2020-11-18 10:55:00|2512.49|2512.49|2511.21|2511.21|2512.49|2512.49|2510.5|2510.5|0
1605697200000|2020-11-18 11:00:00|2511.45|2511.45|2510.18|2510.18|2511.45|2511.45|2509.7|2509.7|0
1605697500000|2020-11-18 11:05:00|2509.97|2509.97|2511.37|2511.37|2511.37|2511.37|2508.94|2508.94|0
1605697800000|2020-11-18 11:10:00|2511.32|2511.32|2514|2514|2514.17|2514.17|2511.32|2511.32|0
1605698100000|2020-11-18 11:15:00|2514.04|2514.04|2515.1|2515.1|2515.8|2515.8|2513.93|2513.93|0
1605698400000|2020-11-18 11:20:00|2514.96|2514.96|2515.26|2515.26|2516.22|2516.22|2514.96|2514.96|0
1605698700000|2020-11-18 11:25:00|2515.39|2515.39|2515.45|2515.45|2515.58|2515.58|2514.2|2514.2|0
1605699000000|2020-11-18 11:30:00|2515.81|2515.81|2514.97|2514.97|2517.12|2517.12|2514.72|2514.72|0
1605699300000|2020-11-18 11:35:00|2515.03|2515.03|2513.51|2513.51|2515.28|2515.28|2513.51|2513.51|0
1605699600000|2020-11-18 11:40:00|2513.4|2513.4|2513.76|2513.76|2514.42|2514.42|2513.4|2513.4|0
1605699900000|2020-11-18 11:45:00|2513.85|2513.85|2510.71|2510.71|2517.05|2517.05|2510.59|2510.59|0
1605700200000|2020-11-18 11:50:00|2510.62|2510.62|2510.63|2510.63|2513.11|2513.11|2510.26|2510.26|0
1605700500000|2020-11-18 11:55:00|2510.57|2510.57|2507.19|2507.19|2510.69|2510.69|2506.38|2506.38|0
1605700800000|2020-11-18 12:00:00|2507.44|2507.44|2508.78|2508.78|2508.79|2508.79|2506.92|2506.92|0
1605701100000|2020-11-18 12:05:00|2508.85|2508.85|2510.6|2510.6|2511.17|2511.17|2508.74|2508.74|0
1605701400000|2020-11-18 12:10:00|2510.46|2510.46|2509.92|2509.92|2510.92|2510.92|2509.09|2509.09|0
1605701700000|2020-11-18 12:15:00|2510.04|2510.04|2509.81|2509.81|2510.74|2510.74|2508.57|2508.57|0
1605702000000|2020-11-18 12:20:00|2509.76|2509.76|2508.6|2508.6|2510.19|2510.19|2508.6|2508.6|0
1605702300000|2020-11-18 12:25:00|2508.67|2508.67|2510.12|2510.12|2510.95|2510.95|2508.67|2508.67|0
1605702600000|2020-11-18 12:30:00|2509.89|2509.89|2506.44|2506.44|2509.89|2509.89|2506.44|2506.44|0
1605702900000|2020-11-18 12:35:00|2506.3|2506.3|2507|2507|2507.12|2507.12|2505.82|2505.82|0
1605703200000|2020-11-18 12:40:00|2507.05|2507.05|2506.41|2506.41|2507.35|2507.35|2506.41|2506.41|0
1605703500000|2020-11-18 12:45:00|2506.3|2506.3|2502.77|2502.77|2506.3|2506.3|2502.33|2502.33|0
1605703800000|2020-11-18 12:50:00|2502.72|2502.72|2502.5|2502.5|2502.99|2502.99|2501.48|2501.48|0
1605704100000|2020-11-18 12:55:00|2502.71|2502.71|2503.26|2503.26|2504.08|2504.08|2502.29|2502.29|0
1605704400000|2020-11-18 13:00:00|2503.4|2503.4|2500.82|2500.82|2503.46|2503.46|2500.34|2500.34|0
1605704700000|2020-11-18 13:05:00|2500.7|2500.7|2500.33|2500.33|2502|2502|2500.02|2500.02|0
1605705000000|2020-11-18 13:10:00|2500.21|2500.21|2498.63|2498.63|2500.25|2500.25|2496.84|2496.84|0
1605705300000|2020-11-18 13:15:00|2498.22|2498.22|2498.6|2498.6|2499.46|2499.46|2498.12|2498.12|0
1605705600000|2020-11-18 13:20:00|2498.85|2498.85|2500.27|2500.27|2500.27|2500.27|2498.59|2498.59|0
1605705900000|2020-11-18 13:25:00|2500.32|2500.32|2498.43|2498.43|2500.56|2500.56|2498.09|2498.09|0
1605706200000|2020-11-18 13:30:00|2498.66|2498.66|2500.25|2500.25|2500.27|2500.27|2498.1|2498.1|0
1605706500000|2020-11-18 13:35:00|2500.01|2500.01|2499.87|2499.87|2500.52|2500.52|2499.3|2499.3|0
1605706800000|2020-11-18 13:40:00|2499.82|2499.82|2498.92|2498.92|2500.11|2500.11|2498.67|2498.67|0
1605707100000|2020-11-18 13:45:00|2499.05|2499.05|2501.12|2501.12|2501.89|2501.89|2499.05|2499.05|0
1605707400000|2020-11-18 13:50:00|2500.87|2500.87|2499.04|2499.04|2501.07|2501.07|2498.97|2498.97|0
1605707700000|2020-11-18 13:55:00|2498.98|2498.98|2498.64|2498.64|2499.43|2499.43|2498.06|2498.06|0
1605708000000|2020-11-18 14:00:00|2498.73|2498.73|2497.45|2497.45|2499.43|2499.43|2496.83|2496.83|0
1605708300000|2020-11-18 14:05:00|2497.51|2497.51|2498.86|2498.86|2498.86|2498.86|2497.23|2497.23|0
1605708600000|2020-11-18 14:10:00|2498.92|2498.92|2499.04|2499.04|2499.6|2499.6|2498.37|2498.37|0
1605708900000|2020-11-18 14:15:00|2499.15|2499.15|2502.67|2502.67|2503.52|2503.52|2499.15|2499.15|0
1605709200000|2020-11-18 14:20:00|2502.69|2502.69|2505.78|2505.78|2506.98|2506.98|2502.5|2502.5|0
1605709500000|2020-11-18 14:25:00|2505.87|2505.87|2505.38|2505.38|2507.03|2507.03|2504.11|2504.11|0
1605709800000|2020-11-18 14:30:00|2505.25|2505.25|2503.17|2503.17|2505.4|2505.4|2502.6|2502.6|0
1605710100000|2020-11-18 14:35:00|2503.07|2503.07|2504.17|2504.17|2504.76|2504.76|2503.04|2503.04|0
1605710400000|2020-11-18 14:40:00|2504.24|2504.24|2502.55|2502.55|2504.36|2504.36|2502.55|2502.55|0
1605710700000|2020-11-18 14:45:00|2502.41|2502.41|2504.06|2504.06|2504.06|2504.06|2501.73|2501.73|0
1605711000000|2020-11-18 14:50:00|2503.93|2503.93|2500.65|2500.65|2503.98|2503.98|2499.09|2499.09|0
1605711300000|2020-11-18 14:55:00|2500.74|2500.74|2501.47|2501.47|2501.58|2501.58|2499.65|2499.65|0
1605711600000|2020-11-18 15:00:00|2501.73|2501.73|2502.64|2502.64|2502.64|2502.64|2500.95|2500.95|0
1605711900000|2020-11-18 15:05:00|2502.51|2502.51|2501.51|2501.51|2502.64|2502.64|2501.02|2501.02|0
1605712200000|2020-11-18 15:10:00|2501.63|2501.63|2503.17|2503.17|2504.85|2504.85|2501.06|2501.06|0
1605712500000|2020-11-18 15:15:00|2503.22|2503.22|2503.79|2503.79|2504.39|2504.39|2502.64|2502.64|0
1605712800000|2020-11-18 15:20:00|2503.7|2503.7|2506.04|2506.04|2506.11|2506.11|2503.43|2503.43|0
1605713100000|2020-11-18 15:25:00|2505.96|2505.96|2505.81|2505.81|2507.77|2507.77|2505.81|2505.81|0
1605713400000|2020-11-18 15:30:00|2505.71|2505.71|2505.75|2505.75|2507.17|2507.17|2505.3|2505.3|0
1605713700000|2020-11-18 15:35:00|2505.66|2505.66|2504.1|2504.1|2505.8|2505.8|2503.33|2503.33|0
1605714000000|2020-11-18 15:40:00|2504.16|2504.16|2504.77|2504.77|2505.33|2505.33|2503.7|2503.7|0
1605714300000|2020-11-18 15:45:00|2504.81|2504.81|2506.16|2506.16|2506.16|2506.16|2504.41|2504.41|0
1605714600000|2020-11-18 15:50:00|2506.24|2506.24|2506.01|2506.01|2508.06|2508.06|2505.37|2505.37|0
1605714900000|2020-11-18 15:55:00|2505.96|2505.96|2504.39|2504.39|2506.25|2506.25|2504.38|2504.38|0
1605715200000|2020-11-18 16:00:00|2504.28|2504.28|2504.39|2504.39|2504.48|2504.48|2502.26|2502.26|0
1605715500000|2020-11-18 16:05:00|2504.44|2504.44|2504.3|2504.3|2504.76|2504.76|2503.73|2503.73|0
1605715800000|2020-11-18 16:10:00|2504.51|2504.51|2503.72|2503.72|2505.23|2505.23|2502.92|2502.92|0
1605716100000|2020-11-18 16:15:00|2503.48|2503.48|2501.65|2501.65|2503.48|2503.48|2500.25|2500.25|0
1605716400000|2020-11-18 16:20:00|2501.76|2501.76|2500.35|2500.35|2502.09|2502.09|2500.18|2500.18|0
1605716700000|2020-11-18 16:25:00|2500.29|2500.29|2499.29|2499.29|2500.5|2500.5|2498.48|2498.48|0
1605773700000|2020-11-19 08:15:00|2482.05|2482.05|2481.89|2481.89|2485.24|2485.24|2481.28|2481.28|0
1605774000000|2020-11-19 08:20:00|2481.81|2481.81|2483.39|2483.39|2485.79|2485.79|2479.84|2479.84|0
1605774300000|2020-11-19 08:25:00|2483.81|2483.81|2477.45|2477.45|2484.08|2484.08|2477.03|2477.03|0
1605774600000|2020-11-19 08:30:00|2477.34|2477.34|2481.2|2481.2|2481.33|2481.33|2476.65|2476.65|0
1605774900000|2020-11-19 08:35:00|2481.11|2481.11|2478.67|2478.67|2482.16|2482.16|2478.27|2478.27|0
1605775200000|2020-11-19 08:40:00|2478.72|2478.72|2476.2|2476.2|2480.11|2480.11|2476.2|2476.2|0
1605775500000|2020-11-19 08:45:00|2476.09|2476.09|2473.34|2473.34|2477.58|2477.58|2473.03|2473.03|0
1605775800000|2020-11-19 08:50:00|2473.45|2473.45|2474.39|2474.39|2474.91|2474.91|2472.1|2472.1|0
1605776100000|2020-11-19 08:55:00|2474.53|2474.53|2478.52|2478.52|2478.97|2478.97|2473.77|2473.77|0
1605776400000|2020-11-19 09:00:00|2478.7|2478.7|2477.35|2477.35|2480.06|2480.06|2477.11|2477.11|0
1605776700000|2020-11-19 09:05:00|2477.14|2477.14|2482.21|2482.21|2482.51|2482.51|2477.14|2477.14|0
1605777000000|2020-11-19 09:10:00|2482.25|2482.25|2481.09|2481.09|2482.25|2482.25|2478.62|2478.62|0
1605777300000|2020-11-19 09:15:00|2481.13|2481.13|2483.64|2483.64|2484.46|2484.46|2481.13|2481.13|0
1605777600000|2020-11-19 09:20:00|2483.39|2483.39|2486.29|2486.29|2486.29|2486.29|2482.27|2482.27|0
1605777900000|2020-11-19 09:25:00|2486.17|2486.17|2484.8|2484.8|2486.83|2486.83|2484.57|2484.57|0
1605778200000|2020-11-19 09:30:00|2484.86|2484.86|2480.56|2480.56|2485.1|2485.1|2480.48|2480.48|0
1605778500000|2020-11-19 09:35:00|2480.39|2480.39|2476.76|2476.76|2480.39|2480.39|2476.45|2476.45|0
1605778800000|2020-11-19 09:40:00|2476.55|2476.55|2477.74|2477.74|2478.28|2478.28|2474.36|2474.36|0
1605779100000|2020-11-19 09:45:00|2477.85|2477.85|2477.16|2477.16|2478.96|2478.96|2476.83|2476.83|0
1605779400000|2020-11-19 09:50:00|2477.25|2477.25|2477.96|2477.96|2479.42|2479.42|2477.15|2477.15|0
1605779700000|2020-11-19 09:55:00|2477.84|2477.84|2476.98|2476.98|2477.93|2477.93|2476.51|2476.51|0
1605780000000|2020-11-19 10:00:00|2477.03|2477.03|2476.75|2476.75|2477.03|2477.03|2474.8|2474.8|0
1605780300000|2020-11-19 10:05:00|2476.88|2476.88|2475.07|2475.07|2476.97|2476.97|2474.1|2474.1|0
1605780600000|2020-11-19 10:10:00|2474.96|2474.96|2474.69|2474.69|2474.96|2474.96|2473.31|2473.31|0
1605780900000|2020-11-19 10:15:00|2474.59|2474.59|2477.82|2477.82|2478.35|2478.35|2474.44|2474.44|0
1605781200000|2020-11-19 10:20:00|2477.7|2477.7|2479.01|2479.01|2479.01|2479.01|2477.39|2477.39|0
1605781500000|2020-11-19 10:25:00|2479.06|2479.06|2480.36|2480.36|2480.88|2480.88|2479.06|2479.06|0
1605781800000|2020-11-19 10:30:00|2480.12|2480.12|2479.73|2479.73|2480.2|2480.2|2478.71|2478.71|0
1605782100000|2020-11-19 10:35:00|2479.78|2479.78|2480.66|2480.66|2481.58|2481.58|2479.73|2479.73|0
1605782400000|2020-11-19 10:40:00|2480.58|2480.58|2481.07|2481.07|2481.07|2481.07|2479.35|2479.35|0
1605782700000|2020-11-19 10:45:00|2481.12|2481.12|2480.2|2480.2|2481.71|2481.71|2479.88|2479.88|0
1605783000000|2020-11-19 10:50:00|2480.32|2480.32|2476.39|2476.39|2480.83|2480.83|2476.39|2476.39|0
1605783300000|2020-11-19 10:55:00|2476.11|2476.11|2477.27|2477.27|2477.46|2477.46|2475.67|2475.67|0
1605783600000|2020-11-19 11:00:00|2477.33|2477.33|2475.17|2475.17|2477.62|2477.62|2473.4|2473.4|0
1605783900000|2020-11-19 11:05:00|2475.3|2475.3|2477.51|2477.51|2477.76|2477.76|2475.3|2475.3|0
1605784200000|2020-11-19 11:10:00|2477.61|2477.61|2475.15|2475.15|2478.03|2478.03|2475.15|2475.15|0
1605784500000|2020-11-19 11:15:00|2475.25|2475.25|2477.02|2477.02|2477.02|2477.02|2474.72|2474.72|0
1605784800000|2020-11-19 11:20:00|2476.97|2476.97|2477.26|2477.26|2478.07|2478.07|2476.22|2476.22|0
1605785100000|2020-11-19 11:25:00|2477.37|2477.37|2474.78|2474.78|2477.37|2477.37|2474.53|2474.53|0
1605785400000|2020-11-19 11:30:00|2474.89|2474.89|2474.92|2474.92|2475.93|2475.93|2473.91|2473.91|0
1605785700000|2020-11-19 11:35:00|2474.8|2474.8|2474.14|2474.14|2474.95|2474.95|2473.82|2473.82|0
1605786000000|2020-11-19 11:40:00|2474.26|2474.26|2477.2|2477.2|2477.44|2477.44|2474.2|2474.2|0
1605786300000|2020-11-19 11:45:00|2477.34|2477.34|2477.06|2477.06|2478.45|2478.45|2476.95|2476.95|0
1605786600000|2020-11-19 11:50:00|2477.11|2477.11|2477.7|2477.7|2477.7|2477.7|2475.65|2475.65|0
1605786900000|2020-11-19 11:55:00|2477.58|2477.58|2478.46|2478.46|2478.6|2478.6|2477.26|2477.26|0
1605787200000|2020-11-19 12:00:00|2478.63|2478.63|2478.2|2478.2|2479.6|2479.6|2478.02|2478.02|0
1605787500000|2020-11-19 12:05:00|2478.25|2478.25|2477.96|2477.96|2479.01|2479.01|2477.04|2477.04|0
1605787800000|2020-11-19 12:10:00|2478.1|2478.1|2480.34|2480.34|2480.34|2480.34|2477.96|2477.96|0
1605788100000|2020-11-19 12:15:00|2480.47|2480.47|2482.47|2482.47|2482.47|2482.47|2480.47|2480.47|0
1605788400000|2020-11-19 12:20:00|2482.51|2482.51|2481.96|2481.96|2483.13|2483.13|2481.76|2481.76|0
1605788700000|2020-11-19 12:25:00|2481.86|2481.86|2482.12|2482.12|2482.44|2482.44|2481.8|2481.8|0
1605789000000|2020-11-19 12:30:00|2482.38|2482.38|2482.38|2482.38|2482.73|2482.73|2481.35|2481.35|0
1605789300000|2020-11-19 12:35:00|2482.33|2482.33|2484.07|2484.07|2484.18|2484.18|2481.28|2481.28|0
1605789600000|2020-11-19 12:40:00|2484.09|2484.09|2486.57|2486.57|2486.57|2486.57|2483.2|2483.2|0
1605789900000|2020-11-19 12:45:00|2486.63|2486.63|2484.1|2484.1|2486.66|2486.66|2483.97|2483.97|0
1605790200000|2020-11-19 12:50:00|2484.05|2484.05|2484.1|2484.1|2484.5|2484.5|2483.64|2483.64|0
1605790500000|2020-11-19 12:55:00|2484|2484|2484.9|2484.9|2484.9|2484.9|2483.53|2483.53|0
1605790800000|2020-11-19 13:00:00|2485.01|2485.01|2483.5|2483.5|2485.01|2485.01|2483.12|2483.12|0
1605791100000|2020-11-19 13:05:00|2483.55|2483.55|2483.38|2483.38|2483.74|2483.74|2482.86|2482.86|0
1605791400000|2020-11-19 13:10:00|2483.52|2483.52|2484.26|2484.26|2484.67|2484.67|2483.33|2483.33|0
1605791700000|2020-11-19 13:15:00|2484.16|2484.16|2484.84|2484.84|2485.05|2485.05|2483.85|2483.85|0
1605792000000|2020-11-19 13:20:00|2484.89|2484.89|2482.47|2482.47|2484.91|2484.91|2482.22|2482.22|0
1605792300000|2020-11-19 13:25:00|2482.24|2482.24|2484.9|2484.9|2484.9|2484.9|2482.24|2482.24|0
1605792600000|2020-11-19 13:30:00|2484.97|2484.97|2482.24|2482.24|2484.97|2484.97|2482.1|2482.1|0
1605792900000|2020-11-19 13:35:00|2482.12|2482.12|2480.41|2480.41|2482.12|2482.12|2479.64|2479.64|0
1605793200000|2020-11-19 13:40:00|2480.43|2480.43|2480.65|2480.65|2481.48|2481.48|2480.01|2480.01|0
1605793500000|2020-11-19 13:45:00|2480.76|2480.76|2480.17|2480.17|2481.55|2481.55|2480.14|2480.14|0
1605793800000|2020-11-19 13:50:00|2480.06|2480.06|2479.8|2479.8|2480.3|2480.3|2479.29|2479.29|0
1605794100000|2020-11-19 13:55:00|2479.9|2479.9|2479.25|2479.25|2480.27|2480.27|2478.9|2478.9|0
1605794400000|2020-11-19 14:00:00|2479.51|2479.51|2478.32|2478.32|2479.87|2479.87|2478.04|2478.04|0
1605794700000|2020-11-19 14:05:00|2478.17|2478.17|2477.3|2477.3|2478.53|2478.53|2477.2|2477.2|0
1605795000000|2020-11-19 14:10:00|2477.42|2477.42|2479.89|2479.89|2480.11|2480.11|2477.36|2477.36|0
1605795300000|2020-11-19 14:15:00|2479.82|2479.82|2479.66|2479.66|2481.17|2481.17|2479.31|2479.31|0
1605795600000|2020-11-19 14:20:00|2479.61|2479.61|2480.06|2480.06|2480.3|2480.3|2479.26|2479.26|0
1605795900000|2020-11-19 14:25:00|2479.83|2479.83|2481.26|2481.26|2483.36|2483.36|2479.81|2479.81|0
1605796200000|2020-11-19 14:30:00|2481.44|2481.44|2479.44|2479.44|2481.94|2481.94|2478.79|2478.79|0
1605796500000|2020-11-19 14:35:00|2479.54|2479.54|2479.85|2479.85|2481.14|2481.14|2479.29|2479.29|0
1605796800000|2020-11-19 14:40:00|2479.98|2479.98|2479.92|2479.92|2481.37|2481.37|2479.66|2479.66|0
1605797100000|2020-11-19 14:45:00|2479.79|2479.79|2482.09|2482.09|2482.34|2482.34|2478.59|2478.59|0
1605797400000|2020-11-19 14:50:00|2482.04|2482.04|2480.18|2480.18|2482.15|2482.15|2478.4|2478.4|0
1605797700000|2020-11-19 14:55:00|2480.42|2480.42|2479.57|2479.57|2481.11|2481.11|2479.29|2479.29|0
1605798000000|2020-11-19 15:00:00|2479.18|2479.18|2478.95|2478.95|2479.83|2479.83|2477.13|2477.13|0
1605798300000|2020-11-19 15:05:00|2478.82|2478.82|2478.67|2478.67|2479.44|2479.44|2477.78|2477.78|0
1605798600000|2020-11-19 15:10:00|2478.62|2478.62|2479.66|2479.66|2480|2480|2477.99|2477.99|0
1605798900000|2020-11-19 15:15:00|2479.99|2479.99|2481.15|2481.15|2482.04|2482.04|2479.9|2479.9|0
1605799200000|2020-11-19 15:20:00|2481|2481|2480.36|2480.36|2482.5|2482.5|2480.36|2480.36|0
1605799500000|2020-11-19 15:25:00|2480.23|2480.23|2481.99|2481.99|2482.3|2482.3|2479.84|2479.84|0
1605799800000|2020-11-19 15:30:00|2482.13|2482.13|2485.61|2485.61|2485.61|2485.61|2481.99|2481.99|0
1605800100000|2020-11-19 15:35:00|2485.86|2485.86|2485.73|2485.73|2486.22|2486.22|2484.66|2484.66|0
1605800400000|2020-11-19 15:40:00|2485.63|2485.63|2483.61|2483.61|2485.74|2485.74|2483.61|2483.61|0
1605800700000|2020-11-19 15:45:00|2483.73|2483.73|2481.47|2481.47|2483.97|2483.97|2481.24|2481.24|0
1605801000000|2020-11-19 15:50:00|2481.36|2481.36|2481.4|2481.4|2482.33|2482.33|2480.79|2480.79|0
1605801300000|2020-11-19 15:55:00|2481.53|2481.53|2482.41|2482.41|2482.94|2482.94|2481.18|2481.18|0
1605801600000|2020-11-19 16:00:00|2482.48|2482.48|2483.98|2483.98|2484.09|2484.09|2482.27|2482.27|0
1605801900000|2020-11-19 16:05:00|2484.04|2484.04|2482.54|2482.54|2484.25|2484.25|2481.98|2481.98|0
1605802200000|2020-11-19 16:10:00|2482.58|2482.58|2482.75|2482.75|2483.04|2483.04|2481.44|2481.44|0
1605802500000|2020-11-19 16:15:00|2482.81|2482.81|2483.98|2483.98|2483.98|2483.98|2482.52|2482.52|0
1605802800000|2020-11-19 16:20:00|2483.94|2483.94|2485.8|2485.8|2485.92|2485.92|2483.94|2483.94|0
1605803100000|2020-11-19 16:25:00|2485.73|2485.73|2485.02|2485.02|2486.99|2486.99|2485.02|2485.02|0
1605860100000|2020-11-20 08:15:00|2489.55|2489.55|2489.81|2489.81|2492.91|2492.91|2489.38|2489.38|0
1605860400000|2020-11-20 08:20:00|2489.94|2489.94|2493.46|2493.46|2494.44|2494.44|2489.63|2489.63|0
1605860700000|2020-11-20 08:25:00|2493.1|2493.1|2493.27|2493.27|2495.05|2495.05|2493.1|2493.1|0
1605861000000|2020-11-20 08:30:00|2493.35|2493.35|2490.97|2490.97|2494.43|2494.43|2490.97|2490.97|0
1605861300000|2020-11-20 08:35:00|2491.06|2491.06|2490.81|2490.81|2491.14|2491.14|2488.25|2488.25|0
1605861600000|2020-11-20 08:40:00|2490.94|2490.94|2490.76|2490.76|2493|2493|2490.43|2490.43|0
1605861900000|2020-11-20 08:45:00|2490.89|2490.89|2489.78|2489.78|2491.46|2491.46|2489.71|2489.71|0
1605862200000|2020-11-20 08:50:00|2489.72|2489.72|2493.14|2493.14|2493.14|2493.14|2489.3|2489.3|0
1605862500000|2020-11-20 08:55:00|2492.88|2492.88|2493.44|2493.44|2494.08|2494.08|2492.04|2492.04|0
1605862800000|2020-11-20 09:00:00|2493.46|2493.46|2498.36|2498.36|2498.36|2498.36|2492.94|2492.94|0
1605863100000|2020-11-20 09:05:00|2498.49|2498.49|2497.31|2497.31|2499.41|2499.41|2497.08|2497.08|0
1605863400000|2020-11-20 09:10:00|2497.18|2497.18|2494.16|2494.16|2497.31|2497.31|2493.92|2493.92|0
1605863700000|2020-11-20 09:15:00|2494.11|2494.11|2490.55|2490.55|2494.17|2494.17|2490.55|2490.55|0
1605864000000|2020-11-20 09:20:00|2490.22|2490.22|2489.19|2489.19|2490.78|2490.78|2487.45|2487.45|0
1605864300000|2020-11-20 09:25:00|2489.31|2489.31|2491.05|2491.05|2491.05|2491.05|2487.81|2487.81|0
1605864600000|2020-11-20 09:30:00|2491.11|2491.11|2491.47|2491.47|2492.91|2492.91|2491.11|2491.11|0
1605864900000|2020-11-20 09:35:00|2491.42|2491.42|2493.72|2493.72|2493.89|2493.89|2490.63|2490.63|0
1605865200000|2020-11-20 09:40:00|2493.67|2493.67|2492.9|2492.9|2494.19|2494.19|2492.8|2492.8|0
1605865500000|2020-11-20 09:45:00|2493.02|2493.02|2491.37|2491.37|2493.19|2493.19|2491.37|2491.37|0
1605865800000|2020-11-20 09:50:00|2491.29|2491.29|2491.87|2491.87|2492.69|2492.69|2491.1|2491.1|0
1605866100000|2020-11-20 09:55:00|2491.95|2491.95|2493.46|2493.46|2493.46|2493.46|2491.95|2491.95|0
1605866400000|2020-11-20 10:00:00|2493.59|2493.59|2499.53|2499.53|2499.53|2499.53|2493.54|2493.54|0
1605866700000|2020-11-20 10:05:00|2499.56|2499.56|2498.59|2498.59|2499.56|2499.56|2496.6|2496.6|0
1605867000000|2020-11-20 10:10:00|2498.66|2498.66|2498.26|2498.26|2498.76|2498.76|2498.07|2498.07|0
1605867300000|2020-11-20 10:15:00|2498.35|2498.35|2495.77|2495.77|2500.65|2500.65|2495.77|2495.77|0
1605867600000|2020-11-20 10:20:00|2495.67|2495.67|2498.28|2498.28|2498.38|2498.38|2495.45|2495.45|0
1605867900000|2020-11-20 10:25:00|2498.23|2498.23|2497.65|2497.65|2499.28|2499.28|2497.65|2497.65|0
1605868200000|2020-11-20 10:30:00|2497.6|2497.6|2498.78|2498.78|2499.29|2499.29|2497.16|2497.16|0
1605868500000|2020-11-20 10:35:00|2498.88|2498.88|2498.84|2498.84|2501.11|2501.11|2498.69|2498.69|0
1605868800000|2020-11-20 10:40:00|2498.76|2498.76|2499.71|2499.71|2500.19|2500.19|2498.74|2498.74|0
1605869100000|2020-11-20 10:45:00|2499.58|2499.58|2501.83|2501.83|2501.97|2501.97|2499.11|2499.11|0
1605869400000|2020-11-20 10:50:00|2501.79|2501.79|2499.92|2499.92|2502.03|2502.03|2499.79|2499.79|0
1605869700000|2020-11-20 10:55:00|2499.81|2499.81|2498.42|2498.42|2499.81|2499.81|2498.18|2498.18|0
1605870000000|2020-11-20 11:00:00|2498.48|2498.48|2497.6|2497.6|2498.48|2498.48|2496.46|2496.46|0
1605870300000|2020-11-20 11:05:00|2497.47|2497.47|2497.23|2497.23|2497.47|2497.47|2495.93|2495.93|0
1605870600000|2020-11-20 11:10:00|2497.17|2497.17|2494.86|2494.86|2497.3|2497.3|2494.86|2494.86|0
1605870900000|2020-11-20 11:15:00|2494.76|2494.76|2495|2495|2495.1|2495.1|2493.66|2493.66|0
1605871200000|2020-11-20 11:20:00|2494.86|2494.86|2493.43|2493.43|2495.04|2495.04|2493.27|2493.27|0
1605871500000|2020-11-20 11:25:00|2493.26|2493.26|2492.24|2492.24|2493.36|2493.36|2491.92|2491.92|0
1605871800000|2020-11-20 11:30:00|2492.36|2492.36|2493.77|2493.77|2493.95|2493.95|2492.28|2492.28|0
1605872100000|2020-11-20 11:35:00|2493.98|2493.98|2495.37|2495.37|2495.37|2495.37|2493.93|2493.93|0
1605872400000|2020-11-20 11:40:00|2495.42|2495.42|2498.2|2498.2|2498.2|2498.2|2495.42|2495.42|0
1605872700000|2020-11-20 11:45:00|2498.28|2498.28|2498.18|2498.18|2499.05|2499.05|2497.92|2497.92|0
1605873000000|2020-11-20 11:50:00|2498.11|2498.11|2495.76|2495.76|2498.11|2498.11|2495.51|2495.51|0
1605873300000|2020-11-20 11:55:00|2495.8|2495.8|2497.34|2497.34|2497.69|2497.69|2495.8|2495.8|0
1605873600000|2020-11-20 12:00:00|2497.38|2497.38|2497.98|2497.98|2498.32|2498.32|2497.3|2497.3|0
1605873900000|2020-11-20 12:05:00|2498.02|2498.02|2499.82|2499.82|2499.88|2499.88|2498.02|2498.02|0
1605874200000|2020-11-20 12:10:00|2499.88|2499.88|2499.95|2499.95|2500.36|2500.36|2499.72|2499.72|0
1605874500000|2020-11-20 12:15:00|2499.24|2499.24|2499.9|2499.9|2500.02|2500.02|2499.23|2499.23|0
1605874800000|2020-11-20 12:20:00|2499.86|2499.86|2499.69|2499.69|2500.36|2500.36|2499.36|2499.36|0
1605875100000|2020-11-20 12:25:00|2499.83|2499.83|2500.47|2500.47|2500.47|2500.47|2499.05|2499.05|0
1605875400000|2020-11-20 12:30:00|2500.7|2500.7|2500.83|2500.83|2501.06|2501.06|2500.41|2500.41|0
1605875700000|2020-11-20 12:35:00|2500.72|2500.72|2498.81|2498.81|2500.72|2500.72|2498.81|2498.81|0
1605876000000|2020-11-20 12:40:00|2498.71|2498.71|2496.66|2496.66|2498.71|2498.71|2496.19|2496.19|0
1605876300000|2020-11-20 12:45:00|2496.71|2496.71|2496.14|2496.14|2497.8|2497.8|2496.12|2496.12|0
1605876600000|2020-11-20 12:50:00|2496.09|2496.09|2494.47|2494.47|2496.09|2496.09|2493.47|2493.47|0
1605876900000|2020-11-20 12:55:00|2494.38|2494.38|2493.77|2493.77|2494.68|2494.68|2493.6|2493.6|0
1605877200000|2020-11-20 13:00:00|2493.73|2493.73|2492.48|2492.48|2493.73|2493.73|2492.29|2492.29|0
1605877500000|2020-11-20 13:05:00|2492.26|2492.26|2492.45|2492.45|2494.07|2494.07|2491.98|2491.98|0
1605877800000|2020-11-20 13:10:00|2492.32|2492.32|2491.54|2491.54|2492.37|2492.37|2491.54|2491.54|0
1605878100000|2020-11-20 13:15:00|2491.33|2491.33|2490.89|2490.89|2491.33|2491.33|2490|2490|0
1605878400000|2020-11-20 13:20:00|2490.85|2490.85|2490.38|2490.38|2491.04|2491.04|2490.38|2490.38|0
1605878700000|2020-11-20 13:25:00|2490.25|2490.25|2490.02|2490.02|2490.39|2490.39|2489.55|2489.55|0
1605879000000|2020-11-20 13:30:00|2490.14|2490.14|2491.4|2491.4|2491.61|2491.61|2489.68|2489.68|0
1605879300000|2020-11-20 13:35:00|2491.25|2491.25|2493.13|2493.13|2493.39|2493.39|2491.18|2491.18|0
1605879600000|2020-11-20 13:40:00|2493|2493|2492.55|2492.55|2493.25|2493.25|2491.75|2491.75|0
1605879900000|2020-11-20 13:45:00|2492.67|2492.67|2494.56|2494.56|2494.82|2494.82|2492.67|2492.67|0
1605880200000|2020-11-20 13:50:00|2494.7|2494.7|2493.07|2493.07|2494.7|2494.7|2493.07|2493.07|0
1605880500000|2020-11-20 13:55:00|2493.15|2493.15|2493.18|2493.18|2494.94|2494.94|2492.95|2492.95|0
1605880800000|2020-11-20 14:00:00|2493.12|2493.12|2491.29|2491.29|2493.4|2493.4|2490.75|2490.75|0
1605881100000|2020-11-20 14:05:00|2491.53|2491.53|2491.98|2491.98|2492.76|2492.76|2491.29|2491.29|0
1605881400000|2020-11-20 14:10:00|2491.88|2491.88|2492.89|2492.89|2492.89|2492.89|2491.49|2491.49|0
1605881700000|2020-11-20 14:15:00|2492.76|2492.76|2490.6|2490.6|2493.39|2493.39|2490.6|2490.6|0
1605882000000|2020-11-20 14:20:00|2490.29|2490.29|2489.33|2489.33|2491.78|2491.78|2489.29|2489.29|0
1605882300000|2020-11-20 14:25:00|2489.23|2489.23|2489.49|2489.49|2490.52|2490.52|2488.63|2488.63|0
1605882600000|2020-11-20 14:30:00|2489.44|2489.44|2490.58|2490.58|2490.75|2490.75|2489.14|2489.14|0
1605882900000|2020-11-20 14:35:00|2490.53|2490.53|2491.18|2491.18|2491.67|2491.67|2489.92|2489.92|0
1605883200000|2020-11-20 14:40:00|2491.09|2491.09|2491.67|2491.67|2492.62|2492.62|2489.41|2489.41|0
1605883500000|2020-11-20 14:45:00|2491.9|2491.9|2491.62|2491.62|2493.79|2493.79|2491.49|2491.49|0
1605883800000|2020-11-20 14:50:00|2491.5|2491.5|2487.86|2487.86|2492.26|2492.26|2487.86|2487.86|0
1605884100000|2020-11-20 14:55:00|2487.92|2487.92|2488.57|2488.57|2488.76|2488.76|2487.55|2487.55|0
1605884400000|2020-11-20 15:00:00|2488.62|2488.62|2492.15|2492.15|2492.47|2492.47|2488.53|2488.53|0
1605884700000|2020-11-20 15:05:00|2492.05|2492.05|2493.71|2493.71|2494.09|2494.09|2492.05|2492.05|0
1605885000000|2020-11-20 15:10:00|2493.67|2493.67|2493.82|2493.82|2494.21|2494.21|2492.41|2492.41|0
1605885300000|2020-11-20 15:15:00|2493.77|2493.77|2491.77|2491.77|2493.77|2493.77|2491.72|2491.72|0
1605885600000|2020-11-20 15:20:00|2491.63|2491.63|2490.15|2490.15|2491.98|2491.98|2490.15|2490.15|0
1605885900000|2020-11-20 15:25:00|2490.04|2490.04|2491.04|2491.04|2491.54|2491.54|2489.87|2489.87|0
1605886200000|2020-11-20 15:30:00|2491.14|2491.14|2492.05|2492.05|2492.45|2492.45|2490.69|2490.69|0
1605886500000|2020-11-20 15:35:00|2492|2492|2495.28|2495.28|2495.41|2495.41|2492|2492|0
1605886800000|2020-11-20 15:40:00|2495.24|2495.24|2491.74|2491.74|2495.24|2495.24|2491.24|2491.24|0
1605887100000|2020-11-20 15:45:00|2491.87|2491.87|2491.41|2491.41|2492.26|2492.26|2491.36|2491.36|0
1605887400000|2020-11-20 15:50:00|2491.45|2491.45|2488.5|2488.5|2491.49|2491.49|2488.5|2488.5|0
1605887700000|2020-11-20 15:55:00|2488.45|2488.45|2488.42|2488.42|2488.56|2488.56|2487.69|2487.69|0
1605888000000|2020-11-20 16:00:00|2488.36|2488.36|2488.8|2488.8|2489.35|2489.35|2488.27|2488.27|0
1605888300000|2020-11-20 16:05:00|2488.88|2488.88|2490.06|2490.06|2490.42|2490.42|2488.88|2488.88|0
1605888600000|2020-11-20 16:10:00|2489.89|2489.89|2489.58|2489.58|2490.06|2490.06|2488.92|2488.92|0
1605888900000|2020-11-20 16:15:00|2489.81|2489.81|2490.17|2490.17|2490.48|2490.48|2489.65|2489.65|0
1605889200000|2020-11-20 16:20:00|2490.28|2490.28|2488.94|2488.94|2490.69|2490.69|2488.67|2488.67|0
1605889500000|2020-11-20 16:25:00|2488.96|2488.96|2489.14|2489.14|2489.63|2489.63|2488.39|2488.39|0
1606119300000|2020-11-23 08:15:00|2492.47|2492.47|2495.83|2495.83|2496.05|2496.05|2490.91|2490.91|0
1606119600000|2020-11-23 08:20:00|2496.09|2496.09|2498.62|2498.62|2498.76|2498.76|2494.15|2494.15|0
1606119900000|2020-11-23 08:25:00|2499.46|2499.46|2499.5|2499.5|2501.22|2501.22|2497.68|2497.68|0
1606120200000|2020-11-23 08:30:00|2499.65|2499.65|2503.01|2503.01|2503.01|2503.01|2499.65|2499.65|0
1606120500000|2020-11-23 08:35:00|2502.9|2502.9|2501.33|2501.33|2503.11|2503.11|2500.81|2500.81|0
1606120800000|2020-11-23 08:40:00|2501.29|2501.29|2502.15|2502.15|2503.61|2503.61|2501.29|2501.29|0
1606121100000|2020-11-23 08:45:00|2501.9|2501.9|2500.54|2500.54|2501.9|2501.9|2499.19|2499.19|0
1606121400000|2020-11-23 08:50:00|2500.26|2500.26|2495.44|2495.44|2500.26|2500.26|2495.44|2495.44|0
1606121700000|2020-11-23 08:55:00|2495.54|2495.54|2496.81|2496.81|2496.86|2496.86|2495.05|2495.05|0
1606122000000|2020-11-23 09:00:00|2496.86|2496.86|2495.2|2495.2|2496.86|2496.86|2493.82|2493.82|0
1606122300000|2020-11-23 09:05:00|2495.24|2495.24|2495.68|2495.68|2496.07|2496.07|2494.94|2494.94|0
1606122600000|2020-11-23 09:10:00|2495.85|2495.85|2496.74|2496.74|2496.74|2496.74|2495.28|2495.28|0
1606122900000|2020-11-23 09:15:00|2496.87|2496.87|2493.57|2493.57|2497.03|2497.03|2493.46|2493.46|0
1606123200000|2020-11-23 09:20:00|2493.46|2493.46|2493.14|2493.14|2493.91|2493.91|2492.79|2492.79|0
1606123500000|2020-11-23 09:25:00|2493.01|2493.01|2493.85|2493.85|2494.09|2494.09|2492.94|2492.94|0
1606123800000|2020-11-23 09:30:00|2493.95|2493.95|2492.66|2492.66|2493.98|2493.98|2491.57|2491.57|0
1606124100000|2020-11-23 09:35:00|2492.53|2492.53|2491.6|2491.6|2492.53|2492.53|2491.37|2491.37|0
1606124400000|2020-11-23 09:40:00|2491.5|2491.5|2489.36|2489.36|2491.5|2491.5|2488.04|2488.04|0
1606124700000|2020-11-23 09:45:00|2489.4|2489.4|2492.44|2492.44|2492.44|2492.44|2489.31|2489.31|0
1606125000000|2020-11-23 09:50:00|2492.33|2492.33|2493.27|2493.27|2493.57|2493.57|2492.33|2492.33|0
1606125300000|2020-11-23 09:55:00|2493.37|2493.37|2493.27|2493.27|2494.7|2494.7|2492.59|2492.59|0
1606125600000|2020-11-23 10:00:00|2493.31|2493.31|2493.1|2493.1|2493.53|2493.53|2492.52|2492.52|0
1606125900000|2020-11-23 10:05:00|2493.01|2493.01|2494.22|2494.22|2494.28|2494.28|2492.9|2492.9|0
1606126200000|2020-11-23 10:10:00|2494.27|2494.27|2493.06|2493.06|2494.41|2494.41|2493.06|2493.06|0
1606126500000|2020-11-23 10:15:00|2492.92|2492.92|2492.51|2492.51|2493.13|2493.13|2492.07|2492.07|0
1606126800000|2020-11-23 10:20:00|2492.47|2492.47|2490.78|2490.78|2492.59|2492.59|2490.74|2490.74|0
1606127100000|2020-11-23 10:25:00|2490.86|2490.86|2491.85|2491.85|2492.67|2492.67|2490.86|2490.86|0
1606127400000|2020-11-23 10:30:00|2491.8|2491.8|2491.43|2491.43|2492.21|2492.21|2491.21|2491.21|0
1606127700000|2020-11-23 10:35:00|2491.79|2491.79|2491.37|2491.37|2491.79|2491.79|2490.77|2490.77|0
1606128000000|2020-11-23 10:40:00|2491.51|2491.51|2492.3|2492.3|2492.44|2492.44|2491.36|2491.36|0
1606128300000|2020-11-23 10:45:00|2492.18|2492.18|2490.44|2490.44|2492.19|2492.19|2489.77|2489.77|0
1606128600000|2020-11-23 10:50:00|2490.49|2490.49|2489.71|2489.71|2490.49|2490.49|2489.5|2489.5|0
1606128900000|2020-11-23 10:55:00|2489.53|2489.53|2491.55|2491.55|2491.74|2491.74|2488.87|2488.87|0
1606129200000|2020-11-23 11:00:00|2491.65|2491.65|2491.76|2491.76|2491.76|2491.76|2490.66|2490.66|0
1606129500000|2020-11-23 11:05:00|2491.85|2491.85|2494.21|2494.21|2494.21|2494.21|2491.85|2491.85|0
1606129800000|2020-11-23 11:10:00|2494.12|2494.12|2496.96|2496.96|2496.96|2496.96|2494.12|2494.12|0
1606130100000|2020-11-23 11:15:00|2496.9|2496.9|2496.72|2496.72|2497.19|2497.19|2495.78|2495.78|0
1606130400000|2020-11-23 11:20:00|2496.77|2496.77|2497.08|2497.08|2497.08|2497.08|2495.93|2495.93|0
1606130700000|2020-11-23 11:25:00|2497.03|2497.03|2496.09|2496.09|2497.11|2497.11|2495.85|2495.85|0
1606131000000|2020-11-23 11:30:00|2495.98|2495.98|2494.01|2494.01|2496.16|2496.16|2493.21|2493.21|0
1606131300000|2020-11-23 11:35:00|2493.86|2493.86|2494.22|2494.22|2495.81|2495.81|2493.61|2493.61|0
1606131600000|2020-11-23 11:40:00|2494.17|2494.17|2493.18|2493.18|2494.17|2494.17|2492.84|2492.84|0
1606131900000|2020-11-23 11:45:00|2493.3|2493.3|2494.32|2494.32|2494.55|2494.55|2493.11|2493.11|0
1606132200000|2020-11-23 11:50:00|2494.42|2494.42|2494.23|2494.23|2494.61|2494.61|2493.91|2493.91|0
1606132500000|2020-11-23 11:55:00|2494.1|2494.1|2494.08|2494.08|2494.67|2494.67|2494.03|2494.03|0
1606132800000|2020-11-23 12:00:00|2493.95|2493.95|2491.64|2491.64|2494|2494|2491.64|2491.64|0
1606133100000|2020-11-23 12:05:00|2491.53|2491.53|2489.95|2489.95|2491.53|2491.53|2489.61|2489.61|0
1606133400000|2020-11-23 12:10:00|2489.9|2489.9|2489.73|2489.73|2490.11|2490.11|2489.18|2489.18|0
1606133700000|2020-11-23 12:15:00|2489.82|2489.82|2489.33|2489.33|2490.88|2490.88|2488.84|2488.84|0
1606134000000|2020-11-23 12:20:00|2489.38|2489.38|2490|2490|2490.3|2490.3|2489.03|2489.03|0
1606134300000|2020-11-23 12:25:00|2490.07|2490.07|2493.16|2493.16|2493.16|2493.16|2489.93|2489.93|0
1606134600000|2020-11-23 12:30:00|2493.11|2493.11|2494.62|2494.62|2495.23|2495.23|2492.92|2492.92|0
1606134900000|2020-11-23 12:35:00|2494.56|2494.56|2494.43|2494.43|2495.51|2495.51|2494.43|2494.43|0
1606135200000|2020-11-23 12:40:00|2494.53|2494.53|2493.93|2493.93|2494.56|2494.56|2492.59|2492.59|0
1606135500000|2020-11-23 12:45:00|2493.83|2493.83|2494.31|2494.31|2494.61|2494.61|2493.76|2493.76|0
1606135800000|2020-11-23 12:50:00|2494.26|2494.26|2493.96|2493.96|2494.86|2494.86|2493.78|2493.78|0
1606136100000|2020-11-23 12:55:00|2493.83|2493.83|2492.2|2492.2|2493.83|2493.83|2491.72|2491.72|0
1606136400000|2020-11-23 13:00:00|2492.24|2492.24|2492.26|2492.26|2494.18|2494.18|2492.22|2492.22|0
1606136700000|2020-11-23 13:05:00|2492.17|2492.17|2490.16|2490.16|2492.17|2492.17|2489.87|2489.87|0
1606137000000|2020-11-23 13:10:00|2490.06|2490.06|2490.38|2490.38|2491.12|2491.12|2489.91|2489.91|0
1606137300000|2020-11-23 13:15:00|2490.43|2490.43|2487.89|2487.89|2490.43|2490.43|2487.89|2487.89|0
1606137600000|2020-11-23 13:20:00|2487.84|2487.84|2488.85|2488.85|2488.96|2488.96|2487.8|2487.8|0
1606137900000|2020-11-23 13:25:00|2488.97|2488.97|2490.89|2490.89|2490.89|2490.89|2487.64|2487.64|0
1606138200000|2020-11-23 13:30:00|2490.94|2490.94|2490.98|2490.98|2491.88|2491.88|2490.89|2490.89|0
1606138500000|2020-11-23 13:35:00|2490.84|2490.84|2491.25|2491.25|2491.37|2491.37|2490.1|2490.1|0
1606138800000|2020-11-23 13:40:00|2491.19|2491.19|2487.13|2487.13|2491.32|2491.32|2485.66|2485.66|0
1606139100000|2020-11-23 13:45:00|2487.09|2487.09|2488.22|2488.22|2488.33|2488.33|2485.72|2485.72|0
1606139400000|2020-11-23 13:50:00|2488.17|2488.17|2486.84|2486.84|2488.77|2488.77|2486.84|2486.84|0
1606139700000|2020-11-23 13:55:00|2486.9|2486.9|2488.33|2488.33|2488.33|2488.33|2486.57|2486.57|0
1606140000000|2020-11-23 14:00:00|2488.84|2488.84|2486.92|2486.92|2489.05|2489.05|2486.92|2486.92|0
1606140300000|2020-11-23 14:05:00|2487.05|2487.05|2487.23|2487.23|2487.28|2487.28|2486.67|2486.67|0
1606140600000|2020-11-23 14:10:00|2487.19|2487.19|2484.53|2484.53|2487.38|2487.38|2484.49|2484.49|0
1606140900000|2020-11-23 14:15:00|2484.4|2484.4|2483.75|2483.75|2484.75|2484.75|2482.72|2482.72|0
1606141200000|2020-11-23 14:20:00|2483.61|2483.61|2484.66|2484.66|2484.66|2484.66|2483.56|2483.56|0
1606141500000|2020-11-23 14:25:00|2484.78|2484.78|2486.29|2486.29|2487.12|2487.12|2484.24|2484.24|0
1606141800000|2020-11-23 14:30:00|2486.42|2486.42|2487.99|2487.99|2488.18|2488.18|2486.21|2486.21|0
1606142100000|2020-11-23 14:35:00|2488.08|2488.08|2487.28|2487.28|2488.16|2488.16|2487.21|2487.21|0
1606142400000|2020-11-23 14:40:00|2487.19|2487.19|2486.12|2486.12|2487.19|2487.19|2484.78|2484.78|0
1606142700000|2020-11-23 14:45:00|2486.22|2486.22|2487.31|2487.31|2488.61|2488.61|2486.22|2486.22|0
1606143000000|2020-11-23 14:50:00|2487.21|2487.21|2483.51|2483.51|2487.21|2487.21|2483.44|2483.44|0
1606143300000|2020-11-23 14:55:00|2483.62|2483.62|2482.31|2482.31|2483.87|2483.87|2482.19|2482.19|0
1606143600000|2020-11-23 15:00:00|2482.26|2482.26|2480|2480|2482.48|2482.48|2479.95|2479.95|0
1606143900000|2020-11-23 15:05:00|2479.88|2479.88|2477.22|2477.22|2480.12|2480.12|2477.22|2477.22|0
1606144200000|2020-11-23 15:10:00|2477.09|2477.09|2479.65|2479.65|2479.65|2479.65|2475.69|2475.69|0
1606144500000|2020-11-23 15:15:00|2479.53|2479.53|2475.12|2475.12|2479.77|2479.77|2475.08|2475.08|0
1606144800000|2020-11-23 15:20:00|2475.24|2475.24|2472.18|2472.18|2475.24|2475.24|2472.13|2472.13|0
1606145100000|2020-11-23 15:25:00|2472.13|2472.13|2473.68|2473.68|2473.75|2473.75|2471.06|2471.06|0
1606145400000|2020-11-23 15:30:00|2473.56|2473.56|2476.04|2476.04|2476.84|2476.84|2473.45|2473.45|0
1606145700000|2020-11-23 15:35:00|2476.08|2476.08|2475.68|2475.68|2476.79|2476.79|2475.47|2475.47|0
1606146000000|2020-11-23 15:40:00|2475.73|2475.73|2474.34|2474.34|2476.3|2476.3|2474.22|2474.22|0
1606146300000|2020-11-23 15:45:00|2474.48|2474.48|2474.59|2474.59|2475.39|2475.39|2473.77|2473.77|0
1606146600000|2020-11-23 15:50:00|2474.54|2474.54|2474.32|2474.32|2474.74|2474.74|2473.37|2473.37|0
1606146900000|2020-11-23 15:55:00|2474.42|2474.42|2477.4|2477.4|2477.64|2477.64|2474.42|2474.42|0
1606147200000|2020-11-23 16:00:00|2477.52|2477.52|2477.95|2477.95|2478.45|2478.45|2477.02|2477.02|0
1606147500000|2020-11-23 16:05:00|2477.6|2477.6|2478.55|2478.55|2480.24|2480.24|2477.42|2477.42|0
1606147800000|2020-11-23 16:10:00|2478.2|2478.2|2474.55|2474.55|2478.2|2478.2|2474.45|2474.45|0
1606148100000|2020-11-23 16:15:00|2474.51|2474.51|2475.18|2475.18|2475.71|2475.71|2473.29|2473.29|0
1606148400000|2020-11-23 16:20:00|2475.05|2475.05|2474.79|2474.79|2475.32|2475.32|2473.7|2473.7|0
1606148700000|2020-11-23 16:25:00|2475.12|2475.12|2472.88|2472.88|2475.96|2475.96|2472.88|2472.88|0
1606205700000|2020-11-24 08:15:00|2461.28|2461.28|2450.04|2450.04|2461.32|2461.32|2450.04|2450.04|0
1606206000000|2020-11-24 08:20:00|2450.54|2450.54|2451.6|2451.6|2453.06|2453.06|2450.23|2450.23|0
1606206300000|2020-11-24 08:25:00|2451.3|2451.3|2453.41|2453.41|2454.77|2454.77|2451.27|2451.27|0
1606206600000|2020-11-24 08:30:00|2453.16|2453.16|2456.74|2456.74|2457.61|2457.61|2448.38|2448.38|0
1606206900000|2020-11-24 08:35:00|2456.79|2456.79|2455.97|2455.97|2460.47|2460.47|2454.36|2454.36|0
1606207200000|2020-11-24 08:40:00|2455.85|2455.85|2454.5|2454.5|2456.98|2456.98|2453.75|2453.75|0
1606207500000|2020-11-24 08:45:00|2454.6|2454.6|2450.44|2450.44|2454.91|2454.91|2449.92|2449.92|0
1606207800000|2020-11-24 08:50:00|2450.53|2450.53|2449.08|2449.08|2452.46|2452.46|2447.56|2447.56|0
1606208100000|2020-11-24 08:55:00|2449.32|2449.32|2448.45|2448.45|2451.13|2451.13|2448.1|2448.1|0
1606208400000|2020-11-24 09:00:00|2448.35|2448.35|2444.32|2444.32|2448.35|2448.35|2442.6|2442.6|0
1606208700000|2020-11-24 09:05:00|2444.41|2444.41|2444.36|2444.36|2445.35|2445.35|2443.21|2443.21|0
1606209000000|2020-11-24 09:10:00|2444.68|2444.68|2450.23|2450.23|2450.89|2450.89|2444.49|2444.49|0
1606209300000|2020-11-24 09:15:00|2450.18|2450.18|2449.87|2449.87|2450.18|2450.18|2446.43|2446.43|0
1606209600000|2020-11-24 09:20:00|2449.67|2449.67|2450.77|2450.77|2451.51|2451.51|2449.17|2449.17|0
1606209900000|2020-11-24 09:25:00|2450.81|2450.81|2448.98|2448.98|2450.81|2450.81|2448.03|2448.03|0
1606210200000|2020-11-24 09:30:00|2449.08|2449.08|2450.15|2450.15|2450.9|2450.9|2448.69|2448.69|0
1606210500000|2020-11-24 09:35:00|2450.32|2450.32|2448.5|2448.5|2450.8|2450.8|2447.88|2447.88|0
1606210800000|2020-11-24 09:40:00|2448.46|2448.46|2447.98|2447.98|2449.73|2449.73|2447.05|2447.05|0
1606211100000|2020-11-24 09:45:00|2448.05|2448.05|2448.14|2448.14|2448.56|2448.56|2447.63|2447.63|0
1606211400000|2020-11-24 09:50:00|2448.29|2448.29|2445.53|2445.53|2448.34|2448.34|2444.54|2444.54|0
1606211700000|2020-11-24 09:55:00|2445.81|2445.81|2444.74|2444.74|2446.07|2446.07|2444.34|2444.34|0
1606212000000|2020-11-24 10:00:00|2444.62|2444.62|2447.55|2447.55|2447.86|2447.86|2443.53|2443.53|0
1606212300000|2020-11-24 10:05:00|2447.6|2447.6|2445.09|2445.09|2448.18|2448.18|2444.97|2444.97|0
1606212600000|2020-11-24 10:10:00|2445.14|2445.14|2443.37|2443.37|2445.47|2445.47|2442.89|2442.89|0
1606212900000|2020-11-24 10:15:00|2443.64|2443.64|2443.55|2443.55|2444.73|2444.73|2442.47|2442.47|0
1606213200000|2020-11-24 10:20:00|2443.49|2443.49|2441.73|2441.73|2443.49|2443.49|2441.44|2441.44|0
1606213500000|2020-11-24 10:25:00|2441.6|2441.6|2446.14|2446.14|2446.29|2446.29|2441.6|2441.6|0
1606213800000|2020-11-24 10:30:00|2446.09|2446.09|2444.49|2444.49|2446.32|2446.32|2443.31|2443.31|0
1606214100000|2020-11-24 10:35:00|2444.35|2444.35|2443.51|2443.51|2444.57|2444.57|2442.99|2442.99|0
1606214400000|2020-11-24 10:40:00|2443.3|2443.3|2443.5|2443.5|2443.86|2443.86|2442.39|2442.39|0
1606214700000|2020-11-24 10:45:00|2443.44|2443.44|2444.88|2444.88|2444.88|2444.88|2442.39|2442.39|0
1606215000000|2020-11-24 10:50:00|2444.83|2444.83|2445.14|2445.14|2445.25|2445.25|2444.08|2444.08|0
1606215300000|2020-11-24 10:55:00|2445.05|2445.05|2446.19|2446.19|2446.42|2446.42|2444.83|2444.83|0
1606215600000|2020-11-24 11:00:00|2446.29|2446.29|2442.59|2442.59|2446.29|2446.29|2442.54|2442.54|0
1606215900000|2020-11-24 11:05:00|2442.49|2442.49|2443.21|2443.21|2444.19|2444.19|2442.3|2442.3|0
1606216200000|2020-11-24 11:10:00|2443.26|2443.26|2443.34|2443.34|2444.2|2444.2|2443.07|2443.07|0
1606216500000|2020-11-24 11:15:00|2443.38|2443.38|2444.78|2444.78|2445.24|2445.24|2443.38|2443.38|0
1606216800000|2020-11-24 11:20:00|2444.73|2444.73|2443.16|2443.16|2444.73|2444.73|2442.83|2442.83|0
1606217100000|2020-11-24 11:25:00|2443.22|2443.22|2442.08|2442.08|2443.46|2443.46|2440.84|2440.84|0
1606217400000|2020-11-24 11:30:00|2441.79|2441.79|2442.9|2442.9|2443.44|2443.44|2441.02|2441.02|0
1606217700000|2020-11-24 11:35:00|2443|2443|2443.94|2443.94|2443.94|2443.94|2442.71|2442.71|0
1606218000000|2020-11-24 11:40:00|2443.98|2443.98|2442.96|2442.96|2444.89|2444.89|2442.92|2442.92|0
1606218300000|2020-11-24 11:45:00|2443.03|2443.03|2440.64|2440.64|2443.14|2443.14|2440.05|2440.05|0
1606218600000|2020-11-24 11:50:00|2440.59|2440.59|2440.9|2440.9|2441.35|2441.35|2439.78|2439.78|0
1606218900000|2020-11-24 11:55:00|2440.94|2440.94|2442.16|2442.16|2442.3|2442.3|2440.94|2440.94|0
1606219200000|2020-11-24 12:00:00|2442.2|2442.2|2441.68|2441.68|2442.53|2442.53|2441.38|2441.38|0
1606219500000|2020-11-24 12:05:00|2441.79|2441.79|2441|2441|2441.86|2441.86|2440.75|2440.75|0
1606219800000|2020-11-24 12:10:00|2441.04|2441.04|2442|2442|2442.72|2442.72|2440.77|2440.77|0
1606220100000|2020-11-24 12:15:00|2442.05|2442.05|2441.75|2441.75|2442.55|2442.55|2441.41|2441.41|0
1606220400000|2020-11-24 12:20:00|2441.71|2441.71|2439.57|2439.57|2441.71|2441.71|2439.22|2439.22|0
1606220700000|2020-11-24 12:25:00|2439.53|2439.53|2434.83|2434.83|2439.56|2439.56|2434.83|2434.83|0
1606221000000|2020-11-24 12:30:00|2434.88|2434.88|2436.03|2436.03|2436.55|2436.55|2434.39|2434.39|0
1606221300000|2020-11-24 12:35:00|2435.79|2435.79|2436.28|2436.28|2436.7|2436.7|2434.88|2434.88|0
1606221600000|2020-11-24 12:40:00|2436.4|2436.4|2435.94|2435.94|2436.4|2436.4|2435.82|2435.82|0
1606221900000|2020-11-24 12:45:00|2436|2436|2440.2|2440.2|2440.2|2440.2|2435.76|2435.76|0
1606222200000|2020-11-24 12:50:00|2439.96|2439.96|2440.56|2440.56|2440.56|2440.56|2438.95|2438.95|0
1606222500000|2020-11-24 12:55:00|2440.61|2440.61|2443.87|2443.87|2443.87|2443.87|2440.32|2440.32|0
1606222800000|2020-11-24 13:00:00|2443.85|2443.85|2444.75|2444.75|2444.96|2444.96|2443.43|2443.43|0
1606223100000|2020-11-24 13:05:00|2444.63|2444.63|2443.77|2443.77|2444.85|2444.85|2443.44|2443.44|0
1606223400000|2020-11-24 13:10:00|2444.12|2444.12|2444.28|2444.28|2445.35|2445.35|2443.35|2443.35|0
1606223700000|2020-11-24 13:15:00|2444.38|2444.38|2447.63|2447.63|2447.89|2447.89|2443.83|2443.83|0
1606224000000|2020-11-24 13:20:00|2447.58|2447.58|2445.19|2445.19|2447.58|2447.58|2445.04|2445.04|0
1606224300000|2020-11-24 13:25:00|2445.48|2445.48|2445|2445|2447.06|2447.06|2444.64|2444.64|0
1606224600000|2020-11-24 13:30:00|2444.87|2444.87|2443.79|2443.79|2445.49|2445.49|2443.79|2443.79|0
1606224900000|2020-11-24 13:35:00|2443.75|2443.75|2441.56|2441.56|2443.75|2443.75|2441.5|2441.5|0
1606225200000|2020-11-24 13:40:00|2441.6|2441.6|2444.33|2444.33|2444.55|2444.55|2441.46|2441.46|0
1606225500000|2020-11-24 13:45:00|2444.44|2444.44|2444.64|2444.64|2444.84|2444.84|2443.69|2443.69|0
1606225800000|2020-11-24 13:50:00|2444.59|2444.59|2443.78|2443.78|2444.96|2444.96|2443.69|2443.69|0
1606226100000|2020-11-24 13:55:00|2443.68|2443.68|2444.91|2444.91|2446.11|2446.11|2443.68|2443.68|0
1606226400000|2020-11-24 14:00:00|2444.95|2444.95|2444.78|2444.78|2445.51|2445.51|2443.81|2443.81|0
1606226700000|2020-11-24 14:05:00|2444.7|2444.7|2443.68|2443.68|2445.75|2445.75|2443.68|2443.68|0
1606227000000|2020-11-24 14:10:00|2443.75|2443.75|2444.27|2444.27|2444.93|2444.93|2443.75|2443.75|0
1606227300000|2020-11-24 14:15:00|2444.32|2444.32|2444.04|2444.04|2444.55|2444.55|2443.18|2443.18|0
1606227600000|2020-11-24 14:20:00|2443.99|2443.99|2446.43|2446.43|2446.65|2446.65|2443.97|2443.97|0
1606227900000|2020-11-24 14:25:00|2446.66|2446.66|2447.41|2447.41|2447.66|2447.66|2446.59|2446.59|0
1606228200000|2020-11-24 14:30:00|2447.45|2447.45|2445.69|2445.69|2447.78|2447.78|2445.69|2445.69|0
1606228500000|2020-11-24 14:35:00|2445.64|2445.64|2444.98|2444.98|2446.24|2446.24|2444.88|2444.88|0
1606228800000|2020-11-24 14:40:00|2445.13|2445.13|2444.41|2444.41|2446.42|2446.42|2444.21|2444.21|0
1606229100000|2020-11-24 14:45:00|2444.32|2444.32|2437.93|2437.93|2444.32|2444.32|2437.93|2437.93|0
1606229400000|2020-11-24 14:50:00|2437.87|2437.87|2441.27|2441.27|2441.46|2441.46|2437.03|2437.03|0
1606229700000|2020-11-24 14:55:00|2441.52|2441.52|2443.73|2443.73|2443.86|2443.86|2441.04|2441.04|0
1606230000000|2020-11-24 15:00:00|2443.78|2443.78|2441.47|2441.47|2444.07|2444.07|2441.15|2441.15|0
1606230300000|2020-11-24 15:05:00|2441.55|2441.55|2440.16|2440.16|2442.25|2442.25|2439.7|2439.7|0
1606230600000|2020-11-24 15:10:00|2440.24|2440.24|2435.43|2435.43|2440.51|2440.51|2435.22|2435.22|0
1606230900000|2020-11-24 15:15:00|2435.44|2435.44|2435.29|2435.29|2438.19|2438.19|2434.96|2434.96|0
1606231200000|2020-11-24 15:20:00|2435.41|2435.41|2437.4|2437.4|2437.45|2437.45|2434.49|2434.49|0
1606231500000|2020-11-24 15:25:00|2437.35|2437.35|2439.36|2439.36|2439.36|2439.36|2436.22|2436.22|0
1606231800000|2020-11-24 15:30:00|2439.4|2439.4|2435.51|2435.51|2439.51|2439.51|2435.39|2435.39|0
1606232100000|2020-11-24 15:35:00|2435.37|2435.37|2435.62|2435.62|2436.05|2436.05|2433.92|2433.92|0
1606232400000|2020-11-24 15:40:00|2435.48|2435.48|2436.7|2436.7|2437.14|2437.14|2435.31|2435.31|0
1606232700000|2020-11-24 15:45:00|2436.59|2436.59|2433.18|2433.18|2436.59|2436.59|2433.12|2433.12|0
1606233000000|2020-11-24 15:50:00|2433.23|2433.23|2431.71|2431.71|2433.3|2433.3|2430.96|2430.96|0
1606233300000|2020-11-24 15:55:00|2431.58|2431.58|2430.96|2430.96|2431.58|2431.58|2430.1|2430.1|0
1606233600000|2020-11-24 16:00:00|2430.92|2430.92|2432.74|2432.74|2435.1|2435.1|2430.92|2430.92|0
1606233900000|2020-11-24 16:05:00|2432.62|2432.62|2435.4|2435.4|2435.4|2435.4|2432.62|2432.62|0
1606234200000|2020-11-24 16:10:00|2435.34|2435.34|2438.4|2438.4|2438.78|2438.78|2435.14|2435.14|0
1606234500000|2020-11-24 16:15:00|2438.45|2438.45|2438.59|2438.59|2438.68|2438.68|2436.84|2436.84|0
1606234800000|2020-11-24 16:20:00|2438.64|2438.64|2438.38|2438.38|2439.71|2439.71|2437.61|2437.61|0
1606235100000|2020-11-24 16:25:00|2438.4|2438.4|2435.95|2435.95|2438.73|2438.73|2435.15|2435.15|0
1606292100000|2020-11-25 08:15:00|2414.19|2414.19|2408.26|2408.26|2414.19|2414.19|2407.73|2407.73|0
1606292400000|2020-11-25 08:20:00|2407.96|2407.96|2413.1|2413.1|2414.52|2414.52|2406.82|2406.82|0
1606292700000|2020-11-25 08:25:00|2413.15|2413.15|2418.38|2418.38|2420.84|2420.84|2412.68|2412.68|0
1606293000000|2020-11-25 08:30:00|2418.43|2418.43|2418.78|2418.78|2420.14|2420.14|2417.22|2417.22|0
1606293300000|2020-11-25 08:35:00|2418.63|2418.63|2421.99|2421.99|2423.45|2423.45|2418.27|2418.27|0
1606293600000|2020-11-25 08:40:00|2421.95|2421.95|2417.47|2417.47|2421.95|2421.95|2417.2|2417.2|0
1606293900000|2020-11-25 08:45:00|2417.54|2417.54|2417.44|2417.44|2418.42|2418.42|2416.03|2416.03|0
1606294200000|2020-11-25 08:50:00|2417.33|2417.33|2411.93|2411.93|2417.33|2417.33|2411.93|2411.93|0
1606294500000|2020-11-25 08:55:00|2411.7|2411.7|2412.58|2412.58|2413.46|2413.46|2411.7|2411.7|0
1606294800000|2020-11-25 09:00:00|2412.54|2412.54|2413.75|2413.75|2414.77|2414.77|2412.11|2412.11|0
1606295100000|2020-11-25 09:05:00|2413.7|2413.7|2413.11|2413.11|2414.33|2414.33|2412.68|2412.68|0
1606295400000|2020-11-25 09:10:00|2412.92|2412.92|2414.02|2414.02|2414.65|2414.65|2412.67|2412.67|0
1606295700000|2020-11-25 09:15:00|2413.97|2413.97|2411.95|2411.95|2413.97|2413.97|2411.95|2411.95|0
1606296000000|2020-11-25 09:20:00|2411.99|2411.99|2411.23|2411.23|2412.94|2412.94|2411.15|2411.15|0
1606296300000|2020-11-25 09:25:00|2411.19|2411.19|2410.35|2410.35|2412.83|2412.83|2410.08|2410.08|0
1606296600000|2020-11-25 09:30:00|2410.18|2410.18|2413.73|2413.73|2414.09|2414.09|2409.11|2409.11|0
1606296900000|2020-11-25 09:35:00|2413.64|2413.64|2413.4|2413.4|2414.27|2414.27|2413.05|2413.05|0
1606297200000|2020-11-25 09:40:00|2413.35|2413.35|2413.46|2413.46|2414.33|2414.33|2413|2413|0
1606297500000|2020-11-25 09:45:00|2413.32|2413.32|2407.14|2407.14|2413.36|2413.36|2407.14|2407.14|0
1606297800000|2020-11-25 09:50:00|2407.18|2407.18|2406.11|2406.11|2407.58|2407.58|2405.18|2405.18|0
1606298100000|2020-11-25 09:55:00|2406.06|2406.06|2405.26|2405.26|2406.24|2406.24|2404.59|2404.59|0
1606298400000|2020-11-25 10:00:00|2405.22|2405.22|2408.99|2408.99|2409.44|2409.44|2405.22|2405.22|0
1606298700000|2020-11-25 10:05:00|2408.94|2408.94|2410.6|2410.6|2410.8|2410.8|2408.2|2408.2|0
1606299000000|2020-11-25 10:10:00|2410.68|2410.68|2410.58|2410.58|2411.91|2411.91|2410.11|2410.11|0
1606299300000|2020-11-25 10:15:00|2410.62|2410.62|2407.68|2407.68|2410.89|2410.89|2407.68|2407.68|0
1606299600000|2020-11-25 10:20:00|2407.81|2407.81|2407.43|2407.43|2408.54|2408.54|2407.38|2407.38|0
1606299900000|2020-11-25 10:25:00|2407.3|2407.3|2404.21|2404.21|2407.3|2407.3|2404.21|2404.21|0
1606300200000|2020-11-25 10:30:00|2404.47|2404.47|2404.9|2404.9|2405.22|2405.22|2403.57|2403.57|0
1606300500000|2020-11-25 10:35:00|2404.78|2404.78|2404.11|2404.11|2404.78|2404.78|2403.1|2403.1|0
1606300800000|2020-11-25 10:40:00|2404.03|2404.03|2402.89|2402.89|2404.78|2404.78|2402.84|2402.84|0
1606301100000|2020-11-25 10:45:00|2402.79|2402.79|2403.69|2403.69|2404.18|2404.18|2402.45|2402.45|0
1606301400000|2020-11-25 10:50:00|2403.64|2403.64|2403.05|2403.05|2403.87|2403.87|2402.3|2402.3|0
1606301700000|2020-11-25 10:55:00|2403.16|2403.16|2403.53|2403.53|2405.04|2405.04|2402.84|2402.84|0
1606302000000|2020-11-25 11:00:00|2403.74|2403.74|2404.66|2404.66|2405.22|2405.22|2403.74|2403.74|0
1606302300000|2020-11-25 11:05:00|2404.62|2404.62|2404.87|2404.87|2406.11|2406.11|2404.42|2404.42|0
1606302600000|2020-11-25 11:10:00|2404.77|2404.77|2404.29|2404.29|2404.93|2404.93|2403.45|2403.45|0
1606302900000|2020-11-25 11:15:00|2404.18|2404.18|2404.57|2404.57|2405.15|2405.15|2403.54|2403.54|0
1606303200000|2020-11-25 11:20:00|2404.67|2404.67|2405.38|2405.38|2405.72|2405.72|2404.5|2404.5|0
1606303500000|2020-11-25 11:25:00|2405.45|2405.45|2405.29|2405.29|2405.59|2405.59|2404.64|2404.64|0
1606303800000|2020-11-25 11:30:00|2405.37|2405.37|2404.39|2404.39|2405.64|2405.64|2404.39|2404.39|0
1606304100000|2020-11-25 11:35:00|2404.52|2404.52|2405.19|2405.19|2405.19|2405.19|2404.12|2404.12|0
1606304400000|2020-11-25 11:40:00|2405.32|2405.32|2404.94|2404.94|2405.42|2405.42|2404.49|2404.49|0
1606304700000|2020-11-25 11:45:00|2404.77|2404.77|2403.95|2403.95|2405.06|2405.06|2402.74|2402.74|0
1606305000000|2020-11-25 11:50:00|2403.99|2403.99|2404.11|2404.11|2404.99|2404.99|2403.99|2403.99|0
1606305300000|2020-11-25 11:55:00|2404.15|2404.15|2405.2|2405.2|2405.3|2405.3|2404.15|2404.15|0
1606305600000|2020-11-25 12:00:00|2405.05|2405.05|2405.6|2405.6|2405.6|2405.6|2404.47|2404.47|0
1606305900000|2020-11-25 12:05:00|2405.64|2405.64|2406.28|2406.28|2406.84|2406.84|2405.64|2405.64|0
1606306200000|2020-11-25 12:10:00|2406.18|2406.18|2406.24|2406.24|2407.15|2407.15|2405.24|2405.24|0
1606306500000|2020-11-25 12:15:00|2406.14|2406.14|2406.57|2406.57|2407.48|2407.48|2406.09|2406.09|0
1606306800000|2020-11-25 12:20:00|2406.62|2406.62|2407.57|2407.57|2407.57|2407.57|2405.76|2405.76|0
1606307100000|2020-11-25 12:25:00|2407.68|2407.68|2408.97|2408.97|2410|2410|2407.68|2407.68|0
1606307400000|2020-11-25 12:30:00|2408.93|2408.93|2409.56|2409.56|2409.56|2409.56|2408.41|2408.41|0
1606307700000|2020-11-25 12:35:00|2409.66|2409.66|2409.85|2409.85|2410.03|2410.03|2408.84|2408.84|0
1606308000000|2020-11-25 12:40:00|2409.95|2409.95|2410.6|2410.6|2410.94|2410.94|2409.64|2409.64|0
1606308300000|2020-11-25 12:45:00|2410.55|2410.55|2409.1|2409.1|2410.72|2410.72|2409.1|2409.1|0
1606308600000|2020-11-25 12:50:00|2409.15|2409.15|2411.87|2411.87|2411.92|2411.92|2409.15|2409.15|0
1606308900000|2020-11-25 12:55:00|2411.92|2411.92|2413.79|2413.79|2414.15|2414.15|2411.8|2411.8|0
1606309200000|2020-11-25 13:00:00|2413.74|2413.74|2413.99|2413.99|2415.71|2415.71|2413.69|2413.69|0
1606309500000|2020-11-25 13:05:00|2414.04|2414.04|2413.51|2413.51|2414.17|2414.17|2413.47|2413.47|0
1606309800000|2020-11-25 13:10:00|2413.75|2413.75|2413.74|2413.74|2414.83|2414.83|2413.74|2413.74|0
1606310100000|2020-11-25 13:15:00|2413.78|2413.78|2412.79|2412.79|2413.99|2413.99|2412.59|2412.59|0
1606310400000|2020-11-25 13:20:00|2412.87|2412.87|2414.23|2414.23|2414.36|2414.36|2412.87|2412.87|0
1606310700000|2020-11-25 13:25:00|2414.28|2414.28|2416.59|2416.59|2416.59|2416.59|2414.14|2414.14|0
1606311000000|2020-11-25 13:30:00|2416.46|2416.46|2414.53|2414.53|2417.01|2417.01|2414.53|2414.53|0
1606311300000|2020-11-25 13:35:00|2414.41|2414.41|2414.35|2414.35|2414.41|2414.41|2412.57|2412.57|0
1606311600000|2020-11-25 13:40:00|2414.23|2414.23|2415.12|2415.12|2415.74|2415.74|2413.74|2413.74|0
1606311900000|2020-11-25 13:45:00|2415.02|2415.02|2415.88|2415.88|2416.03|2416.03|2414.53|2414.53|0
1606312200000|2020-11-25 13:50:00|2415.8|2415.8|2411.52|2411.52|2415.8|2415.8|2411.08|2411.08|0
1606312500000|2020-11-25 13:55:00|2411.48|2411.48|2411.85|2411.85|2412.62|2412.62|2410.6|2410.6|0
1606312800000|2020-11-25 14:00:00|2411.72|2411.72|2412.87|2412.87|2413|2413|2411.28|2411.28|0
1606313100000|2020-11-25 14:05:00|2412.83|2412.83|2413.65|2413.65|2413.65|2413.65|2412.51|2412.51|0
1606313400000|2020-11-25 14:10:00|2413.78|2413.78|2413.61|2413.61|2414.15|2414.15|2412.94|2412.94|0
1606313700000|2020-11-25 14:15:00|2413.65|2413.65|2412.63|2412.63|2413.86|2413.86|2412.44|2412.44|0
1606314000000|2020-11-25 14:20:00|2412.59|2412.59|2413.94|2413.94|2413.94|2413.94|2411.45|2411.45|0
1606314300000|2020-11-25 14:25:00|2413.73|2413.73|2415.9|2415.9|2416.27|2416.27|2413.63|2413.63|0
1606314600000|2020-11-25 14:30:00|2415.86|2415.86|2416.42|2416.42|2417.14|2417.14|2415.2|2415.2|0
1606314900000|2020-11-25 14:35:00|2416.52|2416.52|2416.87|2416.87|2418.5|2418.5|2416.39|2416.39|0
1606315200000|2020-11-25 14:40:00|2416.91|2416.91|2415.41|2415.41|2417.01|2417.01|2414.75|2414.75|0
1606315500000|2020-11-25 14:45:00|2415.54|2415.54|2413.76|2413.76|2416.5|2416.5|2413.76|2413.76|0
1606315800000|2020-11-25 14:50:00|2413.54|2413.54|2412.54|2412.54|2413.54|2413.54|2411.93|2411.93|0
1606316100000|2020-11-25 14:55:00|2412.66|2412.66|2411.36|2411.36|2412.66|2412.66|2410|2410|0
1606316400000|2020-11-25 15:00:00|2411.57|2411.57|2408.83|2408.83|2411.74|2411.74|2408.64|2408.64|0
1606316700000|2020-11-25 15:05:00|2408.89|2408.89|2406.33|2406.33|2409.02|2409.02|2406.33|2406.33|0
1606317000000|2020-11-25 15:10:00|2406.38|2406.38|2407.6|2407.6|2408.1|2408.1|2406.33|2406.33|0
1606317300000|2020-11-25 15:15:00|2407.72|2407.72|2408.86|2408.86|2409.61|2409.61|2407.72|2407.72|0
1606317600000|2020-11-25 15:20:00|2408.92|2408.92|2410.15|2410.15|2410.64|2410.64|2407.93|2407.93|0
1606317900000|2020-11-25 15:25:00|2410.02|2410.02|2409.33|2409.33|2410.88|2410.88|2409.33|2409.33|0
1606318200000|2020-11-25 15:30:00|2409.38|2409.38|2408.75|2408.75|2409.89|2409.89|2408.68|2408.68|0
1606318500000|2020-11-25 15:35:00|2408.63|2408.63|2405.94|2405.94|2408.81|2408.81|2405.75|2405.75|0
1606318800000|2020-11-25 15:40:00|2405.9|2405.9|2403.84|2403.84|2406.22|2406.22|2403.72|2403.72|0
1606319100000|2020-11-25 15:45:00|2403.6|2403.6|2404.86|2404.86|2405.08|2405.08|2403.32|2403.32|0
1606319400000|2020-11-25 15:50:00|2404.81|2404.81|2401.81|2401.81|2405.11|2405.11|2401.48|2401.48|0
1606319700000|2020-11-25 15:55:00|2401.85|2401.85|2400.55|2400.55|2401.85|2401.85|2398.9|2398.9|0
1606320000000|2020-11-25 16:00:00|2400.61|2400.61|2400.35|2400.35|2402.23|2402.23|2399.44|2399.44|0
1606320300000|2020-11-25 16:05:00|2400.4|2400.4|2399.28|2399.28|2401.4|2401.4|2399.28|2399.28|0
1606320600000|2020-11-25 16:10:00|2399.15|2399.15|2397.78|2397.78|2399.75|2399.75|2397.61|2397.61|0
1606320900000|2020-11-25 16:15:00|2397.73|2397.73|2396.73|2396.73|2398.66|2398.66|2396.73|2396.73|0
1606321200000|2020-11-25 16:20:00|2396.98|2396.98|2397.42|2397.42|2397.47|2397.47|2395.28|2395.28|0
1606321500000|2020-11-25 16:25:00|2397.37|2397.37|2396.88|2396.88|2398.09|2398.09|2396.65|2396.65|0
1606378500000|2020-11-26 08:15:00|2400.09|2400.09|2397.13|2397.13|2400.8|2400.8|2396.67|2396.67|0
1606378800000|2020-11-26 08:20:00|2396.98|2396.98|2391.06|2391.06|2396.98|2396.98|2390.82|2390.82|0
1606379100000|2020-11-26 08:25:00|2390.8|2390.8|2393.33|2393.33|2393.33|2393.33|2389.81|2389.81|0
1606379400000|2020-11-26 08:30:00|2393.48|2393.48|2393.84|2393.84|2394.86|2394.86|2393.48|2393.48|0
1606379700000|2020-11-26 08:35:00|2393.89|2393.89|2386.71|2386.71|2394.39|2394.39|2386.64|2386.64|0
1606380000000|2020-11-26 08:40:00|2386.42|2386.42|2387.43|2387.43|2388.24|2388.24|2386.42|2386.42|0
1606380300000|2020-11-26 08:45:00|2387.66|2387.66|2388.94|2388.94|2390.04|2390.04|2387.38|2387.38|0
1606380600000|2020-11-26 08:50:00|2388.83|2388.83|2390.67|2390.67|2390.94|2390.94|2388.61|2388.61|0
1606380900000|2020-11-26 08:55:00|2390.54|2390.54|2391.94|2391.94|2392.14|2392.14|2390.41|2390.41|0
1606381200000|2020-11-26 09:00:00|2391.8|2391.8|2389.03|2389.03|2392.3|2392.3|2388.64|2388.64|0
1606381500000|2020-11-26 09:05:00|2388.94|2388.94|2388.38|2388.38|2389.39|2389.39|2387.72|2387.72|0
1606381800000|2020-11-26 09:10:00|2388.15|2388.15|2387.46|2387.46|2388.87|2388.87|2387.46|2387.46|0
1606382100000|2020-11-26 09:15:00|2387.14|2387.14|2386.24|2386.24|2387.16|2387.16|2385.66|2385.66|0
1606382400000|2020-11-26 09:20:00|2386.12|2386.12|2388.24|2388.24|2388.25|2388.25|2385.89|2385.89|0
1606382700000|2020-11-26 09:25:00|2388.29|2388.29|2386.26|2386.26|2388.29|2388.29|2385.3|2385.3|0
1606383000000|2020-11-26 09:30:00|2386.35|2386.35|2385.64|2385.64|2387.68|2387.68|2385.57|2385.57|0
1606383300000|2020-11-26 09:35:00|2385.17|2385.17|2384.47|2384.47|2385.27|2385.27|2382.97|2382.97|0
1606383600000|2020-11-26 09:40:00|2384.4|2384.4|2380.77|2380.77|2384.65|2384.65|2380.77|2380.77|0
1606383900000|2020-11-26 09:45:00|2380.7|2380.7|2382.25|2382.25|2382.25|2382.25|2380.36|2380.36|0
1606384200000|2020-11-26 09:50:00|2382.06|2382.06|2381.94|2381.94|2382.23|2382.23|2381.44|2381.44|0
1606384500000|2020-11-26 09:55:00|2382.06|2382.06|2383.65|2383.65|2383.78|2383.78|2382.06|2382.06|0
1606384800000|2020-11-26 10:00:00|2383.82|2383.82|2385.69|2385.69|2386.29|2386.29|2383.82|2383.82|0
1606385100000|2020-11-26 10:05:00|2385.73|2385.73|2384.28|2384.28|2385.81|2385.81|2384.07|2384.07|0
1606385400000|2020-11-26 10:10:00|2384.24|2384.24|2382.03|2382.03|2384.36|2384.36|2381.78|2381.78|0
1606385700000|2020-11-26 10:15:00|2381.98|2381.98|2382.27|2382.27|2382.9|2382.9|2381.26|2381.26|0
1606386000000|2020-11-26 10:20:00|2382.15|2382.15|2380.4|2380.4|2382.15|2382.15|2379.62|2379.62|0
1606386300000|2020-11-26 10:25:00|2380.57|2380.57|2380.48|2380.48|2380.98|2380.98|2379.52|2379.52|0
1606386600000|2020-11-26 10:30:00|2380.39|2380.39|2379.58|2379.58|2381.07|2381.07|2379.25|2379.25|0
1606386900000|2020-11-26 10:35:00|2379.77|2379.77|2379.53|2379.53|2379.97|2379.97|2379.04|2379.04|0
1606387200000|2020-11-26 10:40:00|2379.4|2379.4|2377.91|2377.91|2379.4|2379.4|2377.76|2377.76|0
1606387500000|2020-11-26 10:45:00|2378.15|2378.15|2378.82|2378.82|2379.04|2379.04|2377.6|2377.6|0
1606387800000|2020-11-26 10:50:00|2378.7|2378.7|2378.68|2378.68|2378.84|2378.84|2377.76|2377.76|0
1606388100000|2020-11-26 10:55:00|2378.78|2378.78|2377.72|2377.72|2379.08|2379.08|2377.53|2377.53|0
1606388400000|2020-11-26 11:00:00|2377.59|2377.59|2377.24|2377.24|2377.59|2377.59|2376.31|2376.31|0
1606388700000|2020-11-26 11:05:00|2377.36|2377.36|2376.26|2376.26|2377.93|2377.93|2375.88|2375.88|0
1606389000000|2020-11-26 11:10:00|2376.14|2376.14|2374.56|2374.56|2377.59|2377.59|2374.41|2374.41|0
1606389300000|2020-11-26 11:15:00|2374.68|2374.68|2373.48|2373.48|2374.7|2374.7|2373.29|2373.29|0
1606389600000|2020-11-26 11:20:00|2373.61|2373.61|2373.5|2373.5|2374.01|2374.01|2373.19|2373.19|0
1606389900000|2020-11-26 11:25:00|2373.91|2373.91|2376.41|2376.41|2376.41|2376.41|2373.91|2373.91|0
1606390200000|2020-11-26 11:30:00|2376.31|2376.31|2376.97|2376.97|2377.31|2377.31|2376.03|2376.03|0
1606390500000|2020-11-26 11:35:00|2377.11|2377.11|2378.21|2378.21|2379|2379|2377.11|2377.11|0
1606390800000|2020-11-26 11:40:00|2378.16|2378.16|2377.7|2377.7|2378.25|2378.25|2376.96|2376.96|0
1606391100000|2020-11-26 11:45:00|2377.79|2377.79|2377.38|2377.38|2377.9|2377.9|2376.13|2376.13|0
1606391400000|2020-11-26 11:50:00|2377.43|2377.43|2377.39|2377.39|2378.38|2378.38|2377.28|2377.28|0
1606391700000|2020-11-26 11:55:00|2377.32|2377.32|2376.09|2376.09|2377.32|2377.32|2375.81|2375.81|0
1606392000000|2020-11-26 12:00:00|2376.15|2376.15|2377.46|2377.46|2378.18|2378.18|2376.15|2376.15|0
1606392300000|2020-11-26 12:05:00|2377.6|2377.6|2378.36|2378.36|2378.56|2378.56|2377.6|2377.6|0
1606392600000|2020-11-26 12:10:00|2378.41|2378.41|2382.01|2382.01|2382.01|2382.01|2378.41|2378.41|0
1606392900000|2020-11-26 12:15:00|2382.12|2382.12|2382.94|2382.94|2383.52|2383.52|2382.12|2382.12|0
1606393200000|2020-11-26 12:20:00|2382.81|2382.81|2381.26|2381.26|2383.39|2383.39|2381.26|2381.26|0
1606393500000|2020-11-26 12:25:00|2381.31|2381.31|2379.8|2379.8|2381.31|2381.31|2379.08|2379.08|0
1606393800000|2020-11-26 12:30:00|2379.9|2379.9|2381.25|2381.25|2381.29|2381.29|2379.9|2379.9|0
1606394100000|2020-11-26 12:35:00|2381.29|2381.29|2380.37|2380.37|2381.97|2381.97|2379.9|2379.9|0
1606394400000|2020-11-26 12:40:00|2380.42|2380.42|2378.76|2378.76|2380.8|2380.8|2378.76|2378.76|0
1606394700000|2020-11-26 12:45:00|2378.93|2378.93|2379.37|2379.37|2379.67|2379.67|2378.93|2378.93|0
1606395000000|2020-11-26 12:50:00|2379.58|2379.58|2378.13|2378.13|2379.58|2379.58|2377.66|2377.66|0
1606395300000|2020-11-26 12:55:00|2378.09|2378.09|2380.16|2380.16|2380.25|2380.25|2378.09|2378.09|0
1606395600000|2020-11-26 13:00:00|2380.08|2380.08|2380.21|2380.21|2380.38|2380.38|2378.92|2378.92|0
1606395900000|2020-11-26 13:05:00|2380.04|2380.04|2380.91|2380.91|2380.91|2380.91|2379.71|2379.71|0
1606396200000|2020-11-26 13:10:00|2380.67|2380.67|2381.72|2381.72|2381.87|2381.87|2380.49|2380.49|0
1606396500000|2020-11-26 13:15:00|2382.1|2382.1|2382.54|2382.54|2382.65|2382.65|2381.62|2381.62|0
1606396800000|2020-11-26 13:20:00|2382.64|2382.64|2383.8|2383.8|2383.91|2383.91|2382.07|2382.07|0
1606397100000|2020-11-26 13:25:00|2383.9|2383.9|2384.57|2384.57|2384.92|2384.92|2383.67|2383.67|0
1606397400000|2020-11-26 13:30:00|2384.35|2384.35|2385.7|2385.7|2386.04|2386.04|2384.35|2384.35|0
1606397700000|2020-11-26 13:35:00|2385.65|2385.65|2387.01|2387.01|2387.03|2387.03|2385.56|2385.56|0
1606398000000|2020-11-26 13:40:00|2387.11|2387.11|2388.56|2388.56|2388.56|2388.56|2387.11|2387.11|0
1606398300000|2020-11-26 13:45:00|2388.6|2388.6|2388.86|2388.86|2390.58|2390.58|2388.52|2388.52|0
1606398600000|2020-11-26 13:50:00|2388.81|2388.81|2388.9|2388.9|2389.5|2389.5|2387.49|2387.49|0
1606398900000|2020-11-26 13:55:00|2388.94|2388.94|2388.81|2388.81|2389.15|2389.15|2388.45|2388.45|0
1606399200000|2020-11-26 14:00:00|2388.9|2388.9|2390.43|2390.43|2390.43|2390.43|2388.9|2388.9|0
1606399500000|2020-11-26 14:05:00|2390.56|2390.56|2392.37|2392.37|2392.37|2392.37|2390.56|2390.56|0
1606399800000|2020-11-26 14:10:00|2392.47|2392.47|2392.93|2392.93|2393.63|2393.63|2392.42|2392.42|0
1606400100000|2020-11-26 14:15:00|2392.97|2392.97|2394.36|2394.36|2394.79|2394.79|2392.97|2392.97|0
1606400400000|2020-11-26 14:20:00|2394.4|2394.4|2393.02|2393.02|2394.85|2394.85|2392.85|2392.85|0
1606400700000|2020-11-26 14:25:00|2393.08|2393.08|2394.91|2394.91|2395.21|2395.21|2393.08|2393.08|0
1606401000000|2020-11-26 14:30:00|2394.79|2394.79|2396.4|2396.4|2396.4|2396.4|2394.56|2394.56|0
1606401300000|2020-11-26 14:35:00|2396.45|2396.45|2395.55|2395.55|2397.28|2397.28|2395.55|2395.55|0
1606401600000|2020-11-26 14:40:00|2395.51|2395.51|2395.39|2395.39|2395.51|2395.51|2394.19|2394.19|0
1606401900000|2020-11-26 14:45:00|2395.44|2395.44|2395.7|2395.7|2395.81|2395.81|2394.82|2394.82|0
1606402200000|2020-11-26 14:50:00|2395.45|2395.45|2393.46|2393.46|2395.46|2395.46|2393.17|2393.17|0
1606402500000|2020-11-26 14:55:00|2393.42|2393.42|2391.74|2391.74|2393.76|2393.76|2391.74|2391.74|0
1606402800000|2020-11-26 15:00:00|2391.79|2391.79|2392.54|2392.54|2392.54|2392.54|2391.53|2391.53|0
1606403100000|2020-11-26 15:05:00|2392.58|2392.58|2392.35|2392.35|2393.12|2393.12|2391.57|2391.57|0
1606403400000|2020-11-26 15:10:00|2392.48|2392.48|2392.23|2392.23|2392.97|2392.97|2392.02|2392.02|0
1606403700000|2020-11-26 15:15:00|2392.14|2392.14|2391.56|2391.56|2392.14|2392.14|2390.42|2390.42|0
1606404000000|2020-11-26 15:20:00|2391.43|2391.43|2389.42|2389.42|2391.8|2391.8|2389.03|2389.03|0
1606404300000|2020-11-26 15:25:00|2389.55|2389.55|2390.55|2390.55|2391|2391|2389.06|2389.06|0
1606404600000|2020-11-26 15:30:00|2390.6|2390.6|2389.06|2389.06|2390.6|2390.6|2389.01|2389.01|0
1606404900000|2020-11-26 15:35:00|2388.99|2388.99|2390.05|2390.05|2390.05|2390.05|2388.88|2388.88|0
1606405200000|2020-11-26 15:40:00|2390.09|2390.09|2390.69|2390.69|2390.69|2390.69|2389.53|2389.53|0
1606405500000|2020-11-26 15:45:00|2390.82|2390.82|2390.24|2390.24|2391.15|2391.15|2389.74|2389.74|0
1606405800000|2020-11-26 15:50:00|2390.45|2390.45|2390.88|2390.88|2391.86|2391.86|2390.45|2390.45|0
1606406100000|2020-11-26 15:55:00|2390.92|2390.92|2390.66|2390.66|2391.64|2391.64|2390.28|2390.28|0
1606406400000|2020-11-26 16:00:00|2390.62|2390.62|2392.45|2392.45|2392.58|2392.58|2390.53|2390.53|0
1606406700000|2020-11-26 16:05:00|2392.4|2392.4|2391.16|2391.16|2392.4|2392.4|2390.28|2390.28|0
1606407000000|2020-11-26 16:10:00|2391.22|2391.22|2390.29|2390.29|2392.11|2392.11|2390.02|2390.02|0
1606407300000|2020-11-26 16:15:00|2390.25|2390.25|2390.81|2390.81|2391.43|2391.43|2389.71|2389.71|0
1606407600000|2020-11-26 16:20:00|2390.94|2390.94|2390.68|2390.68|2391.06|2391.06|2390.45|2390.45|0
1606407900000|2020-11-26 16:25:00|2390.78|2390.78|2388.01|2388.01|2390.9|2390.9|2388.01|2388.01|0
1606464900000|2020-11-27 08:15:00|2374.68|2374.68|2359.9|2359.9|2374.68|2374.68|2359.63|2359.63|0
1606465200000|2020-11-27 08:20:00|2359.73|2359.73|2355.53|2355.53|2360.54|2360.54|2355.34|2355.34|0
1606465500000|2020-11-27 08:25:00|2354.64|2354.64|2354.9|2354.9|2356.56|2356.56|2352.48|2352.48|0
1606465800000|2020-11-27 08:30:00|2354.42|2354.42|2351.75|2351.75|2354.42|2354.42|2351.54|2351.54|0
1606466100000|2020-11-27 08:35:00|2351.83|2351.83|2351.6|2351.6|2353.27|2353.27|2350.16|2350.16|0
1606466400000|2020-11-27 08:40:00|2351.42|2351.42|2350.61|2350.61|2352.83|2352.83|2350.61|2350.61|0
1606466700000|2020-11-27 08:45:00|2350.56|2350.56|2355.02|2355.02|2355.47|2355.47|2350.26|2350.26|0
1606467000000|2020-11-27 08:50:00|2355.1|2355.1|2359.24|2359.24|2360.34|2360.34|2355.1|2355.1|0
1606467300000|2020-11-27 08:55:00|2359.33|2359.33|2361.48|2361.48|2362.45|2362.45|2358.93|2358.93|0
1606467600000|2020-11-27 09:00:00|2361.58|2361.58|2363.72|2363.72|2363.94|2363.94|2360.89|2360.89|0
1606467900000|2020-11-27 09:05:00|2363.59|2363.59|2363.86|2363.86|2365.81|2365.81|2363.14|2363.14|0
1606468200000|2020-11-27 09:10:00|2363.82|2363.82|2362.17|2362.17|2363.87|2363.87|2360.41|2360.41|0
1606468500000|2020-11-27 09:15:00|2362.12|2362.12|2361.5|2361.5|2363.12|2363.12|2361.21|2361.21|0
1606468800000|2020-11-27 09:20:00|2361.61|2361.61|2363.75|2363.75|2364.13|2364.13|2361.61|2361.61|0
1606469100000|2020-11-27 09:25:00|2363.94|2363.94|2361.7|2361.7|2363.94|2363.94|2361.48|2361.48|0
1606469400000|2020-11-27 09:30:00|2361.74|2361.74|2361.32|2361.32|2362.58|2362.58|2360.72|2360.72|0
1606469700000|2020-11-27 09:35:00|2361.45|2361.45|2363.63|2363.63|2363.64|2363.64|2361.34|2361.34|0
1606470000000|2020-11-27 09:40:00|2363.52|2363.52|2364.97|2364.97|2365.19|2365.19|2363.42|2363.42|0
1606470300000|2020-11-27 09:45:00|2364.92|2364.92|2365.26|2365.26|2366.31|2366.31|2364.82|2364.82|0
1606470600000|2020-11-27 09:50:00|2365.2|2365.2|2365.02|2365.02|2365.57|2365.57|2364.6|2364.6|0
1606470900000|2020-11-27 09:55:00|2364.83|2364.83|2366.85|2366.85|2366.95|2366.95|2364.78|2364.78|0
1606471200000|2020-11-27 10:00:00|2366.71|2366.71|2363.93|2363.93|2366.71|2366.71|2363.93|2363.93|0
1606471500000|2020-11-27 10:05:00|2363.8|2363.8|2362.2|2362.2|2364.79|2364.79|2362.12|2362.12|0
1606471800000|2020-11-27 10:10:00|2362.13|2362.13|2361.54|2361.54|2362.13|2362.13|2361.06|2361.06|0
1606472100000|2020-11-27 10:15:00|2361.46|2361.46|2359.12|2359.12|2361.5|2361.5|2358.89|2358.89|0
1606472400000|2020-11-27 10:20:00|2359.01|2359.01|2357.21|2357.21|2359.11|2359.11|2356.57|2356.57|0
1606472700000|2020-11-27 10:25:00|2357.26|2357.26|2359.45|2359.45|2359.45|2359.45|2357.11|2357.11|0
1606473000000|2020-11-27 10:30:00|2359.39|2359.39|2362|2362|2362.01|2362.01|2359.39|2359.39|0
1606473300000|2020-11-27 10:35:00|2362.12|2362.12|2365.5|2365.5|2365.5|2365.5|2362.12|2362.12|0
1606473600000|2020-11-27 10:40:00|2365.46|2365.46|2365.76|2365.76|2366.72|2366.72|2365.13|2365.13|0
1606473900000|2020-11-27 10:45:00|2365.67|2365.67|2367.62|2367.62|2367.95|2367.95|2365.55|2365.55|0
1606474200000|2020-11-27 10:50:00|2367.57|2367.57|2368.02|2368.02|2368.97|2368.97|2367.56|2367.56|0
1606474500000|2020-11-27 10:55:00|2367.97|2367.97|2366.74|2366.74|2368.21|2368.21|2366.54|2366.54|0
1606474800000|2020-11-27 11:00:00|2366.88|2366.88|2365.91|2365.91|2367.3|2367.3|2365.88|2365.88|0
1606475100000|2020-11-27 11:05:00|2365.86|2365.86|2366.75|2366.75|2367.11|2367.11|2365.77|2365.77|0
1606475400000|2020-11-27 11:10:00|2366.81|2366.81|2370.28|2370.28|2370.29|2370.29|2366.76|2366.76|0
1606475700000|2020-11-27 11:15:00|2370.21|2370.21|2369.55|2369.55|2371|2371|2369.14|2369.14|0
1606476000000|2020-11-27 11:20:00|2369.46|2369.46|2370.17|2370.17|2370.17|2370.17|2368.04|2368.04|0
1606476300000|2020-11-27 11:25:00|2370.04|2370.04|2369.96|2369.96|2370.11|2370.11|2369.38|2369.38|0
1606476600000|2020-11-27 11:30:00|2369.85|2369.85|2370.32|2370.32|2370.32|2370.32|2369.27|2369.27|0
1606476900000|2020-11-27 11:35:00|2370.25|2370.25|2371.21|2371.21|2371.21|2371.21|2369.68|2369.68|0
1606477200000|2020-11-27 11:40:00|2371.25|2371.25|2372.6|2372.6|2373.08|2373.08|2370.89|2370.89|0
1606477500000|2020-11-27 11:45:00|2372.55|2372.55|2373.84|2373.84|2374.64|2374.64|2372.55|2372.55|0
1606477800000|2020-11-27 11:50:00|2373.97|2373.97|2373.41|2373.41|2373.98|2373.98|2372.38|2372.38|0
1606478100000|2020-11-27 11:55:00|2373.54|2373.54|2374.82|2374.82|2374.91|2374.91|2373.54|2373.54|0
1606478400000|2020-11-27 12:00:00|2374.95|2374.95|2371.91|2371.91|2375.01|2375.01|2371.86|2371.86|0
1606478700000|2020-11-27 12:05:00|2371.97|2371.97|2371.85|2371.85|2372.34|2372.34|2371.02|2371.02|0
1606479000000|2020-11-27 12:10:00|2371.73|2371.73|2371.35|2371.35|2372.22|2372.22|2370.94|2370.94|0
1606479300000|2020-11-27 12:15:00|2371.39|2371.39|2370.09|2370.09|2371.39|2371.39|2369.53|2369.53|0
1606479600000|2020-11-27 12:20:00|2370.04|2370.04|2368.67|2368.67|2370.06|2370.06|2368.01|2368.01|0
1606479900000|2020-11-27 12:25:00|2369|2369|2369.01|2369.01|2369.54|2369.54|2368.41|2368.41|0
1606480200000|2020-11-27 12:30:00|2368.89|2368.89|2370.38|2370.38|2370.38|2370.38|2368.47|2368.47|0
1606480500000|2020-11-27 12:35:00|2370.48|2370.48|2370.41|2370.41|2370.48|2370.48|2369.31|2369.31|0
1606480800000|2020-11-27 12:40:00|2370.46|2370.46|2370.94|2370.94|2371.64|2371.64|2370.19|2370.19|0
1606481100000|2020-11-27 12:45:00|2370.89|2370.89|2373|2373|2373|2373|2370.35|2370.35|0
1606481400000|2020-11-27 12:50:00|2373.11|2373.11|2374.14|2374.14|2374.14|2374.14|2372.23|2372.23|0
1606481700000|2020-11-27 12:55:00|2374.07|2374.07|2372.75|2372.75|2375.05|2375.05|2372.67|2372.67|0
1606482000000|2020-11-27 13:00:00|2372.79|2372.79|2371.35|2371.35|2373.98|2373.98|2371.2|2371.2|0
1606482300000|2020-11-27 13:05:00|2371.21|2371.21|2370.82|2370.82|2372.9|2372.9|2370.68|2370.68|0
1606482600000|2020-11-27 13:10:00|2370.78|2370.78|2369.56|2369.56|2371.19|2371.19|2369.56|2369.56|0
1606482900000|2020-11-27 13:15:00|2369.47|2369.47|2368.62|2368.62|2369.6|2369.6|2367.87|2367.87|0
1606483200000|2020-11-27 13:20:00|2368.48|2368.48|2369.1|2369.1|2369.33|2369.33|2367.61|2367.61|0
1606483500000|2020-11-27 13:25:00|2369.23|2369.23|2368.84|2368.84|2369.62|2369.62|2368.58|2368.58|0
1606483800000|2020-11-27 13:30:00|2368.69|2368.69|2368.02|2368.02|2368.81|2368.81|2366.52|2366.52|0
1606484100000|2020-11-27 13:35:00|2368.07|2368.07|2368.97|2368.97|2369.12|2369.12|2367.81|2367.81|0
1606484400000|2020-11-27 13:40:00|2368.99|2368.99|2369.66|2369.66|2369.7|2369.7|2368.88|2368.88|0
1606484700000|2020-11-27 13:45:00|2369.7|2369.7|2370.41|2370.41|2370.95|2370.95|2369.48|2369.48|0
1606485000000|2020-11-27 13:50:00|2370.34|2370.34|2370.29|2370.29|2370.44|2370.44|2369.76|2369.76|0
1606485300000|2020-11-27 13:55:00|2370.17|2370.17|2369.93|2369.93|2370.28|2370.28|2369.25|2369.25|0
1606485600000|2020-11-27 14:00:00|2370.02|2370.02|2370.56|2370.56|2371.07|2371.07|2370.02|2370.02|0
1606485900000|2020-11-27 14:05:00|2370.63|2370.63|2371.54|2371.54|2371.54|2371.54|2369.73|2369.73|0
1606486200000|2020-11-27 14:10:00|2371.68|2371.68|2374.01|2374.01|2374.26|2374.26|2371.68|2371.68|0
1606486500000|2020-11-27 14:15:00|2373.88|2373.88|2372.21|2372.21|2373.88|2373.88|2372.21|2372.21|0
1606486800000|2020-11-27 14:20:00|2372.14|2372.14|2373.32|2373.32|2373.48|2373.48|2372.13|2372.13|0
1606487100000|2020-11-27 14:25:00|2373.25|2373.25|2371.23|2371.23|2373.25|2373.25|2371.23|2371.23|0
1606487400000|2020-11-27 14:30:00|2371.33|2371.33|2373.68|2373.68|2374.13|2374.13|2370.43|2370.43|0
1606487700000|2020-11-27 14:35:00|2373.82|2373.82|2377.91|2377.91|2377.91|2377.91|2373.76|2373.76|0
1606488000000|2020-11-27 14:40:00|2377.95|2377.95|2378.67|2378.67|2379.13|2379.13|2377.56|2377.56|0
1606488300000|2020-11-27 14:45:00|2378.82|2378.82|2377.81|2377.81|2379.55|2379.55|2376.94|2376.94|0
1606488600000|2020-11-27 14:50:00|2377.9|2377.9|2378.64|2378.64|2378.66|2378.66|2376.91|2376.91|0
1606488900000|2020-11-27 14:55:00|2378.69|2378.69|2380.54|2380.54|2380.54|2380.54|2378.6|2378.6|0
1606489200000|2020-11-27 15:00:00|2380.6|2380.6|2379.88|2379.88|2381.58|2381.58|2379.5|2379.5|0
1606489500000|2020-11-27 15:05:00|2379.75|2379.75|2382.25|2382.25|2382.29|2382.29|2379.56|2379.56|0
1606489800000|2020-11-27 15:10:00|2382.14|2382.14|2385.55|2385.55|2385.55|2385.55|2382.05|2382.05|0
1606490100000|2020-11-27 15:15:00|2385.81|2385.81|2386.16|2386.16|2387.73|2387.73|2385.74|2385.74|0
1606490400000|2020-11-27 15:20:00|2386.12|2386.12|2386.07|2386.07|2387.11|2387.11|2385.79|2385.79|0
1606490700000|2020-11-27 15:25:00|2386.03|2386.03|2384|2384|2386.07|2386.07|2383.5|2383.5|0
1606491000000|2020-11-27 15:30:00|2383.88|2383.88|2384.3|2384.3|2384.39|2384.39|2383.41|2383.41|0
1606491300000|2020-11-27 15:35:00|2384.25|2384.25|2382.74|2382.74|2385.13|2385.13|2382.61|2382.61|0
1606491600000|2020-11-27 15:40:00|2382.61|2382.61|2382.91|2382.91|2384.35|2384.35|2382.12|2382.12|0
1606491900000|2020-11-27 15:45:00|2382.79|2382.79|2382.4|2382.4|2382.86|2382.86|2381.47|2381.47|0
1606492200000|2020-11-27 15:50:00|2382.45|2382.45|2380.82|2380.82|2382.49|2382.49|2379.88|2379.88|0
1606492500000|2020-11-27 15:55:00|2380.78|2380.78|2380.95|2380.95|2382.03|2382.03|2380.61|2380.61|0
1606492800000|2020-11-27 16:00:00|2380.9|2380.9|2383.34|2383.34|2383.71|2383.71|2380.86|2380.86|0
1606493100000|2020-11-27 16:05:00|2383.25|2383.25|2384.05|2384.05|2384.05|2384.05|2382|2382|0
1606493400000|2020-11-27 16:10:00|2384.1|2384.1|2383.32|2383.32|2384.56|2384.56|2382.6|2382.6|0
1606493700000|2020-11-27 16:15:00|2383.36|2383.36|2383.51|2383.51|2383.55|2383.55|2382.52|2382.52|0
1606494000000|2020-11-27 16:20:00|2383.55|2383.55|2382.85|2382.85|2384.08|2384.08|2382.73|2382.73|0
1606494300000|2020-11-27 16:25:00|2382.79|2382.79|2385.79|2385.79|2385.84|2385.84|2382.49|2382.49|0
1606724100000|2020-11-30 08:15:00|2408.19|2408.19|2414.25|2414.25|2414.25|2414.25|2407.66|2407.66|0
1606724400000|2020-11-30 08:20:00|2414.55|2414.55|2423.14|2423.14|2423.14|2423.14|2414.55|2414.55|0
1606724700000|2020-11-30 08:25:00|2423.79|2423.79|2426.4|2426.4|2426.66|2426.66|2421.91|2421.91|0
1606725000000|2020-11-30 08:30:00|2426.44|2426.44|2428.14|2428.14|2428.14|2428.14|2424.95|2424.95|0
1606725300000|2020-11-30 08:35:00|2429.1|2429.1|2429.67|2429.67|2432.09|2432.09|2428.91|2428.91|0
1606725600000|2020-11-30 08:40:00|2430.01|2430.01|2430.92|2430.92|2432.5|2432.5|2429.65|2429.65|0
1606725900000|2020-11-30 08:45:00|2431.3|2431.3|2432.2|2432.2|2432.67|2432.67|2427.94|2427.94|0
1606726200000|2020-11-30 08:50:00|2432.25|2432.25|2437.15|2437.15|2437.29|2437.29|2431.75|2431.75|0
1606726500000|2020-11-30 08:55:00|2437.2|2437.2|2437.06|2437.06|2437.42|2437.42|2434.39|2434.39|0
1606726800000|2020-11-30 09:00:00|2437|2437|2438.92|2438.92|2439.94|2439.94|2436.65|2436.65|0
1606727100000|2020-11-30 09:05:00|2438.88|2438.88|2441.61|2441.61|2442.91|2442.91|2438.83|2438.83|0
1606727400000|2020-11-30 09:10:00|2441.74|2441.74|2445.74|2445.74|2445.74|2445.74|2441.74|2441.74|0
1606727700000|2020-11-30 09:15:00|2445.78|2445.78|2448.82|2448.82|2449.02|2449.02|2445.57|2445.57|0
1606728000000|2020-11-30 09:20:00|2448.73|2448.73|2444.33|2444.33|2449.82|2449.82|2444.33|2444.33|0
1606728300000|2020-11-30 09:25:00|2444.38|2444.38|2445.58|2445.58|2445.58|2445.58|2444.38|2444.38|0
1606728600000|2020-11-30 09:30:00|2445.62|2445.62|2443.78|2443.78|2445.62|2445.62|2442.73|2442.73|0
1606728900000|2020-11-30 09:35:00|2443.91|2443.91|2444.87|2444.87|2445.18|2445.18|2443.27|2443.27|0
1606729200000|2020-11-30 09:40:00|2444.81|2444.81|2442.45|2442.45|2444.81|2444.81|2442.3|2442.3|0
1606729500000|2020-11-30 09:45:00|2442.4|2442.4|2441.44|2441.44|2443.03|2443.03|2441.08|2441.08|0
1606729800000|2020-11-30 09:50:00|2441.39|2441.39|2442.11|2442.11|2442.2|2442.2|2441.05|2441.05|0
1606730100000|2020-11-30 09:55:00|2442.26|2442.26|2442.61|2442.61|2442.61|2442.61|2441.35|2441.35|0
1606730400000|2020-11-30 10:00:00|2442.57|2442.57|2441.86|2441.86|2443.16|2443.16|2441.86|2441.86|0
1606730700000|2020-11-30 10:05:00|2441.76|2441.76|2443.16|2443.16|2443.16|2443.16|2441.32|2441.32|0
1606731000000|2020-11-30 10:10:00|2443.05|2443.05|2443.98|2443.98|2444.87|2444.87|2442.81|2442.81|0
1606731300000|2020-11-30 10:15:00|2443.79|2443.79|2444.27|2444.27|2444.35|2444.35|2442.58|2442.58|0
1606731600000|2020-11-30 10:20:00|2444.01|2444.01|2444.15|2444.15|2445.91|2445.91|2443.64|2443.64|0
1606731900000|2020-11-30 10:25:00|2444.39|2444.39|2445.38|2445.38|2446.3|2446.3|2444.39|2444.39|0
1606732200000|2020-11-30 10:30:00|2445.42|2445.42|2447.57|2447.57|2447.57|2447.57|2445.42|2445.42|0
1606732500000|2020-11-30 10:35:00|2447.61|2447.61|2446.73|2446.73|2447.89|2447.89|2446.39|2446.39|0
1606732800000|2020-11-30 10:40:00|2446.91|2446.91|2448.05|2448.05|2448.18|2448.18|2446.68|2446.68|0
1606733100000|2020-11-30 10:45:00|2448|2448|2449.38|2449.38|2449.64|2449.64|2447.67|2447.67|0
1606733400000|2020-11-30 10:50:00|2449.33|2449.33|2450.77|2450.77|2451.07|2451.07|2449.31|2449.31|0
1606733700000|2020-11-30 10:55:00|2450.94|2450.94|2450.41|2450.41|2451.24|2451.24|2449.51|2449.51|0
1606734000000|2020-11-30 11:00:00|2450.5|2450.5|2448.73|2448.73|2450.66|2450.66|2448.73|2448.73|0
1606734300000|2020-11-30 11:05:00|2448.97|2448.97|2446.79|2446.79|2449.08|2449.08|2446.72|2446.72|0
1606734600000|2020-11-30 11:10:00|2446.7|2446.7|2441.32|2441.32|2446.7|2446.7|2441.32|2441.32|0
1606734900000|2020-11-30 11:15:00|2441.2|2441.2|2438.42|2438.42|2441.32|2441.32|2438.42|2438.42|0
1606735200000|2020-11-30 11:20:00|2438.52|2438.52|2438.05|2438.05|2438.63|2438.63|2437.67|2437.67|0
1606735500000|2020-11-30 11:25:00|2438.24|2438.24|2437.5|2437.5|2439.13|2439.13|2437.5|2437.5|0
1606735800000|2020-11-30 11:30:00|2437.58|2437.58|2433.61|2433.61|2437.96|2437.96|2432.94|2432.94|0
1606736100000|2020-11-30 11:35:00|2433.36|2433.36|2433.73|2433.73|2433.73|2433.73|2431.96|2431.96|0
1606736400000|2020-11-30 11:40:00|2433.82|2433.82|2434.69|2434.69|2436.13|2436.13|2433.76|2433.76|0
1606736700000|2020-11-30 11:45:00|2434.43|2434.43|2435.39|2435.39|2435.61|2435.61|2434.43|2434.43|0
1606737000000|2020-11-30 11:50:00|2435.56|2435.56|2435.96|2435.96|2436.79|2436.79|2435.42|2435.42|0
1606737300000|2020-11-30 11:55:00|2435.84|2435.84|2436.06|2436.06|2436.13|2436.13|2435.22|2435.22|0
1606737600000|2020-11-30 12:00:00|2436.02|2436.02|2435.51|2435.51|2436.57|2436.57|2435.47|2435.47|0
1606737900000|2020-11-30 12:05:00|2435.47|2435.47|2436.33|2436.33|2436.76|2436.76|2435.4|2435.4|0
1606738200000|2020-11-30 12:10:00|2435.98|2435.98|2437.36|2437.36|2437.36|2437.36|2435.78|2435.78|0
1606738500000|2020-11-30 12:15:00|2437.45|2437.45|2438.82|2438.82|2439.08|2439.08|2436.9|2436.9|0
1606738800000|2020-11-30 12:20:00|2438.87|2438.87|2440.74|2440.74|2441.19|2441.19|2438.44|2438.44|0
1606739100000|2020-11-30 12:25:00|2440.7|2440.7|2441.63|2441.63|2442.66|2442.66|2440.46|2440.46|0
1606739400000|2020-11-30 12:30:00|2441.54|2441.54|2440.83|2440.83|2443.2|2443.2|2440.51|2440.51|0
1606739700000|2020-11-30 12:35:00|2440.92|2440.92|2442.38|2442.38|2442.38|2442.38|2440.8|2440.8|0
1606740000000|2020-11-30 12:40:00|2442.42|2442.42|2440.35|2440.35|2442.63|2442.63|2440.26|2440.26|0
1606740300000|2020-11-30 12:45:00|2440.39|2440.39|2439.77|2439.77|2440.52|2440.52|2439.58|2439.58|0
1606740600000|2020-11-30 12:50:00|2439.64|2439.64|2438.49|2438.49|2439.8|2439.8|2438.03|2438.03|0
1606740900000|2020-11-30 12:55:00|2438.44|2438.44|2439.02|2439.02|2439.9|2439.9|2438.4|2438.4|0
1606741200000|2020-11-30 13:00:00|2438.98|2438.98|2439.15|2439.15|2439.65|2439.65|2437.93|2437.93|0
1606741500000|2020-11-30 13:05:00|2439.32|2439.32|2437.79|2437.79|2439.68|2439.68|2437.63|2437.63|0
1606741800000|2020-11-30 13:10:00|2437.67|2437.67|2437.79|2437.79|2438.07|2438.07|2437.37|2437.37|0
1606742100000|2020-11-30 13:15:00|2437.85|2437.85|2436.11|2436.11|2438.04|2438.04|2435.89|2435.89|0
1606742400000|2020-11-30 13:20:00|2436.07|2436.07|2437.62|2437.62|2437.75|2437.75|2435.34|2435.34|0
1606742700000|2020-11-30 13:25:00|2437.67|2437.67|2437.7|2437.7|2438.07|2438.07|2437.31|2437.31|0
1606743000000|2020-11-30 13:30:00|2438.4|2438.4|2434.84|2434.84|2439.23|2439.23|2434.84|2434.84|0
1606743300000|2020-11-30 13:35:00|2434.79|2434.79|2434.39|2434.39|2435.2|2435.2|2433.49|2433.49|0
1606743600000|2020-11-30 13:40:00|2434.51|2434.51|2436.22|2436.22|2436.22|2436.22|2434.29|2434.29|0
1606743900000|2020-11-30 13:45:00|2436.36|2436.36|2435.21|2435.21|2436.36|2436.36|2433.83|2433.83|0
1606744200000|2020-11-30 13:50:00|2435.1|2435.1|2435.24|2435.24|2435.54|2435.54|2434.44|2434.44|0
1606744500000|2020-11-30 13:55:00|2435.13|2435.13|2434.83|2434.83|2435.35|2435.35|2433.95|2433.95|0
1606744800000|2020-11-30 14:00:00|2434.7|2434.7|2431.21|2431.21|2435.22|2435.22|2431.21|2431.21|0
1606745100000|2020-11-30 14:05:00|2431.14|2431.14|2427.38|2427.38|2431.3|2431.3|2426.58|2426.58|0
1606745400000|2020-11-30 14:10:00|2427.42|2427.42|2427.09|2427.09|2428.3|2428.3|2427|2427|0
1606745700000|2020-11-30 14:15:00|2427.18|2427.18|2425.33|2425.33|2428.14|2428.14|2425.33|2425.33|0
1606746000000|2020-11-30 14:20:00|2425.2|2425.2|2423.27|2423.27|2425.25|2425.25|2423.27|2423.27|0
1606746300000|2020-11-30 14:25:00|2423.23|2423.23|2421.62|2421.62|2423.36|2423.36|2421.1|2421.1|0
1606746600000|2020-11-30 14:30:00|2421.49|2421.49|2420.2|2420.2|2421.78|2421.78|2420.2|2420.2|0
1606746900000|2020-11-30 14:35:00|2420.16|2420.16|2422.58|2422.58|2422.58|2422.58|2417.36|2417.36|0
1606747200000|2020-11-30 14:40:00|2422.65|2422.65|2420.81|2420.81|2423.51|2423.51|2420.81|2420.81|0
1606747500000|2020-11-30 14:45:00|2420.57|2420.57|2415.67|2415.67|2421.18|2421.18|2415.67|2415.67|0
1606747800000|2020-11-30 14:50:00|2415.59|2415.59|2413.68|2413.68|2415.86|2415.86|2412.65|2412.65|0
1606748100000|2020-11-30 14:55:00|2413.72|2413.72|2412.84|2412.84|2414.62|2414.62|2410.51|2410.51|0
1606748400000|2020-11-30 15:00:00|2412.94|2412.94|2413.19|2413.19|2413.47|2413.47|2411.16|2411.16|0
1606748700000|2020-11-30 15:05:00|2413.14|2413.14|2414.17|2414.17|2414.27|2414.27|2412.14|2412.14|0
1606749000000|2020-11-30 15:10:00|2414.22|2414.22|2413.74|2413.74|2415.54|2415.54|2413.67|2413.67|0
1606749300000|2020-11-30 15:15:00|2413.66|2413.66|2416.65|2416.65|2417.91|2417.91|2413.51|2413.51|0
1606749600000|2020-11-30 15:20:00|2416.73|2416.73|2415.64|2415.64|2417.14|2417.14|2415.55|2415.55|0
1606749900000|2020-11-30 15:25:00|2415.69|2415.69|2415.17|2415.17|2417.4|2417.4|2414.77|2414.77|0
1606750200000|2020-11-30 15:30:00|2415.03|2415.03|2415.41|2415.41|2417.66|2417.66|2414.74|2414.74|0
1606750500000|2020-11-30 15:35:00|2414.81|2414.81|2412.19|2412.19|2414.81|2414.81|2411.83|2411.83|0
1606750800000|2020-11-30 15:40:00|2411.91|2411.91|2409.2|2409.2|2413.03|2413.03|2409.04|2409.04|0
1606751100000|2020-11-30 15:45:00|2409.09|2409.09|2412.49|2412.49|2412.53|2412.53|2408.58|2408.58|0
1606751400000|2020-11-30 15:50:00|2412.43|2412.43|2417.71|2417.71|2417.71|2417.71|2412.43|2412.43|0
1606751700000|2020-11-30 15:55:00|2417.85|2417.85|2419.14|2419.14|2420.1|2420.1|2416.9|2416.9|0
1606752000000|2020-11-30 16:00:00|2419.19|2419.19|2421.05|2421.05|2421.22|2421.22|2418.62|2418.62|0
1606752300000|2020-11-30 16:05:00|2421.12|2421.12|2419|2419|2421.62|2421.62|2418.76|2418.76|0
1606752600000|2020-11-30 16:10:00|2419.12|2419.12|2421.03|2421.03|2421.97|2421.97|2419.12|2419.12|0
1606752900000|2020-11-30 16:15:00|2420.91|2420.91|2418.22|2418.22|2421.09|2421.09|2418.13|2418.13|0
1606753200000|2020-11-30 16:20:00|2418.34|2418.34|2416.5|2416.5|2419.2|2419.2|2416.33|2416.33|0
1606753500000|2020-11-30 16:25:00|2416.42|2416.42|2409.7|2409.7|2417.66|2417.66|2409.7|2409.7|0
1606810500000|2020-12-01 08:15:00|2418.49|2418.49|2423.97|2423.97|2424.23|2424.23|2416.47|2416.47|0
1606810800000|2020-12-01 08:20:00|2423.76|2423.76|2420.79|2420.79|2424.24|2424.24|2420.41|2420.41|0
1606811100000|2020-12-01 08:25:00|2421.53|2421.53|2421.19|2421.19|2423.92|2423.92|2419.09|2419.09|0
1606811400000|2020-12-01 08:30:00|2421.08|2421.08|2413.25|2413.25|2421.72|2421.72|2413.2|2413.2|0
1606811700000|2020-12-01 08:35:00|2413.36|2413.36|2411.8|2411.8|2414.6|2414.6|2411.55|2411.55|0
1606812000000|2020-12-01 08:40:00|2412.14|2412.14|2418.71|2418.71|2418.71|2418.71|2412.03|2412.03|0
1606812300000|2020-12-01 08:45:00|2418.92|2418.92|2418.75|2418.75|2422.13|2422.13|2418.63|2418.63|0
1606812600000|2020-12-01 08:50:00|2418.65|2418.65|2417.92|2417.92|2419.55|2419.55|2417.18|2417.18|0
1606812900000|2020-12-01 08:55:00|2417.98|2417.98|2419.24|2419.24|2420.21|2420.21|2417.28|2417.28|0
1606813200000|2020-12-01 09:00:00|2419.41|2419.41|2426.44|2426.44|2426.5|2426.5|2419.32|2419.32|0
1606813500000|2020-12-01 09:05:00|2426.37|2426.37|2432.99|2432.99|2433.42|2433.42|2426.37|2426.37|0
1606813800000|2020-12-01 09:10:00|2433.03|2433.03|2435.88|2435.88|2436.1|2436.1|2433.03|2433.03|0
1606814100000|2020-12-01 09:15:00|2435.82|2435.82|2434.82|2434.82|2437.28|2437.28|2434.68|2434.68|0
1606814400000|2020-12-01 09:20:00|2434.91|2434.91|2436.74|2436.74|2437.16|2437.16|2433.57|2433.57|0
1606814700000|2020-12-01 09:25:00|2436.69|2436.69|2436.82|2436.82|2437.93|2437.93|2435.22|2435.22|0
1606815000000|2020-12-01 09:30:00|2436.97|2436.97|2436.13|2436.13|2437.57|2437.57|2435.82|2435.82|0
1606815300000|2020-12-01 09:35:00|2436.09|2436.09|2434.84|2434.84|2436.4|2436.4|2434|2434|0
1606815600000|2020-12-01 09:40:00|2435.2|2435.2|2431.91|2431.91|2435.57|2435.57|2431.81|2431.81|0
1606815900000|2020-12-01 09:45:00|2432.06|2432.06|2434.73|2434.73|2435.03|2435.03|2432.06|2432.06|0
1606816200000|2020-12-01 09:50:00|2434.81|2434.81|2435.73|2435.73|2436.32|2436.32|2434.05|2434.05|0
1606816500000|2020-12-01 09:55:00|2435.84|2435.84|2433.83|2433.83|2435.92|2435.92|2433.57|2433.57|0
1606816800000|2020-12-01 10:00:00|2433.78|2433.78|2437.39|2437.39|2437.51|2437.51|2433.78|2433.78|0
1606817100000|2020-12-01 10:05:00|2437.2|2437.2|2432.88|2432.88|2437.2|2437.2|2432.88|2432.88|0
1606817400000|2020-12-01 10:10:00|2432.98|2432.98|2436.27|2436.27|2436.27|2436.27|2432.98|2432.98|0
1606817700000|2020-12-01 10:15:00|2436.55|2436.55|2435.83|2435.83|2437.26|2437.26|2435.71|2435.71|0
1606818000000|2020-12-01 10:20:00|2435.78|2435.78|2435.34|2435.34|2435.95|2435.95|2434.45|2434.45|0
1606818300000|2020-12-01 10:25:00|2435.3|2435.3|2435.8|2435.8|2436.25|2436.25|2434.93|2434.93|0
1606818600000|2020-12-01 10:30:00|2435.91|2435.91|2435.73|2435.73|2435.91|2435.91|2434.55|2434.55|0
1606818900000|2020-12-01 10:35:00|2435.84|2435.84|2438|2438|2438.26|2438.26|2435.84|2435.84|0
1606819200000|2020-12-01 10:40:00|2437.91|2437.91|2438.02|2438.02|2438.61|2438.61|2437.69|2437.69|0
1606819500000|2020-12-01 10:45:00|2438.07|2438.07|2439.03|2439.03|2439.39|2439.39|2438.05|2438.05|0
1606819800000|2020-12-01 10:50:00|2438.92|2438.92|2437.62|2437.62|2438.98|2438.98|2437.51|2437.51|0
1606820100000|2020-12-01 10:55:00|2437.72|2437.72|2438.81|2438.81|2438.86|2438.86|2437.36|2437.36|0
1606820400000|2020-12-01 11:00:00|2438.85|2438.85|2438.78|2438.78|2439.54|2439.54|2438.55|2438.55|0
1606820700000|2020-12-01 11:05:00|2438.91|2438.91|2438.89|2438.89|2439.41|2439.41|2438.34|2438.34|0
1606821000000|2020-12-01 11:10:00|2439.14|2439.14|2438.82|2438.82|2439.14|2439.14|2438.05|2438.05|0
1606821300000|2020-12-01 11:15:00|2438.71|2438.71|2438.71|2438.71|2439.92|2439.92|2438.27|2438.27|0
1606821600000|2020-12-01 11:20:00|2438.84|2438.84|2439.32|2439.32|2439.44|2439.44|2438.64|2438.64|0
1606821900000|2020-12-01 11:25:00|2438.96|2438.96|2440.98|2440.98|2440.98|2440.98|2438.95|2438.95|0
1606822200000|2020-12-01 11:30:00|2440.83|2440.83|2442.42|2442.42|2443.14|2443.14|2440.76|2440.76|0
1606822500000|2020-12-01 11:35:00|2442.53|2442.53|2443.03|2443.03|2443.14|2443.14|2442.09|2442.09|0
1606822800000|2020-12-01 11:40:00|2442.99|2442.99|2442.33|2442.33|2443.45|2443.45|2442.33|2442.33|0
1606823100000|2020-12-01 11:45:00|2442.24|2442.24|2443.89|2443.89|2444.85|2444.85|2442.24|2442.24|0
1606823400000|2020-12-01 11:50:00|2443.93|2443.93|2444.22|2444.22|2444.52|2444.52|2443.37|2443.37|0
1606823700000|2020-12-01 11:55:00|2444.28|2444.28|2447.92|2447.92|2448.61|2448.61|2444.28|2444.28|0
1606824000000|2020-12-01 12:00:00|2447.79|2447.79|2448.58|2448.58|2448.58|2448.58|2447.18|2447.18|0
1606824300000|2020-12-01 12:05:00|2448.62|2448.62|2449.21|2449.21|2449.33|2449.33|2448.08|2448.08|0
1606824600000|2020-12-01 12:10:00|2449.26|2449.26|2450.44|2450.44|2450.44|2450.44|2449.26|2449.26|0
1606824900000|2020-12-01 12:15:00|2450.35|2450.35|2451.18|2451.18|2451.18|2451.18|2449.4|2449.4|0
1606825200000|2020-12-01 12:20:00|2451.06|2451.06|2452.33|2452.33|2452.56|2452.56|2450.69|2450.69|0
1606825500000|2020-12-01 12:25:00|2452.27|2452.27|2453.47|2453.47|2453.66|2453.66|2451.62|2451.62|0
1606825800000|2020-12-01 12:30:00|2453.36|2453.36|2452.45|2452.45|2453.52|2453.52|2452.36|2452.36|0
1606826100000|2020-12-01 12:35:00|2452.56|2452.56|2453.52|2453.52|2453.88|2453.88|2451.7|2451.7|0
1606826400000|2020-12-01 12:40:00|2453.56|2453.56|2455.06|2455.06|2455.36|2455.36|2453.56|2453.56|0
1606826700000|2020-12-01 12:45:00|2455.01|2455.01|2456.47|2456.47|2456.53|2456.53|2454.82|2454.82|0
1606827000000|2020-12-01 12:50:00|2456.37|2456.37|2456.7|2456.7|2457.25|2457.25|2456.15|2456.15|0
1606827300000|2020-12-01 12:55:00|2456.66|2456.66|2458.72|2458.72|2458.95|2458.95|2456.61|2456.61|0
1606827600000|2020-12-01 13:00:00|2458.62|2458.62|2461|2461|2461.1|2461.1|2458.61|2458.61|0
1606827900000|2020-12-01 13:05:00|2460.96|2460.96|2460.76|2460.76|2461.03|2461.03|2460.14|2460.14|0
1606828200000|2020-12-01 13:10:00|2460.8|2460.8|2459.71|2459.71|2460.98|2460.98|2459.71|2459.71|0
1606828500000|2020-12-01 13:15:00|2459.46|2459.46|2460.27|2460.27|2460.92|2460.92|2458.82|2458.82|0
1606828800000|2020-12-01 13:20:00|2460.22|2460.22|2460.51|2460.51|2461.36|2461.36|2460.15|2460.15|0
1606829100000|2020-12-01 13:25:00|2460.47|2460.47|2461.76|2461.76|2462.07|2462.07|2460.47|2460.47|0
1606829400000|2020-12-01 13:30:00|2461.72|2461.72|2460.22|2460.22|2462.43|2462.43|2460.16|2460.16|0
1606829700000|2020-12-01 13:35:00|2460.17|2460.17|2460.49|2460.49|2460.68|2460.68|2459.92|2459.92|0
1606830000000|2020-12-01 13:40:00|2460.59|2460.59|2459.73|2459.73|2460.72|2460.72|2458.68|2458.68|0
1606830300000|2020-12-01 13:45:00|2459.61|2459.61|2459.97|2459.97|2460.08|2460.08|2459.25|2459.25|0
1606830600000|2020-12-01 13:50:00|2460.02|2460.02|2459.12|2459.12|2460.02|2460.02|2458.72|2458.72|0
1606830900000|2020-12-01 13:55:00|2459.02|2459.02|2458.09|2458.09|2459.02|2459.02|2457.87|2457.87|0
1606831200000|2020-12-01 14:00:00|2457.87|2457.87|2457.27|2457.27|2458.12|2458.12|2456.29|2456.29|0
1606831500000|2020-12-01 14:05:00|2457.32|2457.32|2459.13|2459.13|2459.77|2459.77|2457.32|2457.32|0
1606831800000|2020-12-01 14:10:00|2459|2459|2458.41|2458.41|2459|2459|2456.74|2456.74|0
1606832100000|2020-12-01 14:15:00|2458.45|2458.45|2457.6|2457.6|2458.82|2458.82|2456.81|2456.81|0
1606832400000|2020-12-01 14:20:00|2457.66|2457.66|2458.67|2458.67|2458.67|2458.67|2457.11|2457.11|0
1606832700000|2020-12-01 14:25:00|2458.61|2458.61|2456.64|2456.64|2459.65|2459.65|2456.62|2456.62|0
1606833000000|2020-12-01 14:30:00|2456.68|2456.68|2456.16|2456.16|2457.91|2457.91|2455.64|2455.64|0
1606833300000|2020-12-01 14:35:00|2456.11|2456.11|2454.35|2454.35|2456.84|2456.84|2454.35|2454.35|0
1606833600000|2020-12-01 14:40:00|2454.4|2454.4|2454.71|2454.71|2454.71|2454.71|2453.05|2453.05|0
1606833900000|2020-12-01 14:45:00|2454.76|2454.76|2456.36|2456.36|2456.36|2456.36|2454.76|2454.76|0
1606834200000|2020-12-01 14:50:00|2456.6|2456.6|2459.32|2459.32|2459.97|2459.97|2456.6|2456.6|0
1606834500000|2020-12-01 14:55:00|2459.38|2459.38|2457.12|2457.12|2459.44|2459.44|2456.67|2456.67|0
1606834800000|2020-12-01 15:00:00|2457.55|2457.55|2457.66|2457.66|2459.34|2459.34|2456.27|2456.27|0
1606835100000|2020-12-01 15:05:00|2457.62|2457.62|2454.38|2454.38|2457.62|2457.62|2454.24|2454.24|0
1606835400000|2020-12-01 15:10:00|2454.48|2454.48|2451.74|2451.74|2454.76|2454.76|2451.55|2451.55|0
1606835700000|2020-12-01 15:15:00|2451.86|2451.86|2452.57|2452.57|2453.35|2453.35|2451.86|2451.86|0
1606836000000|2020-12-01 15:20:00|2452.69|2452.69|2452.78|2452.78|2453.43|2453.43|2451.82|2451.82|0
1606836300000|2020-12-01 15:25:00|2452.82|2452.82|2454.78|2454.78|2454.93|2454.93|2452.51|2452.51|0
1606836600000|2020-12-01 15:30:00|2454.87|2454.87|2455.86|2455.86|2456.54|2456.54|2454.27|2454.27|0
1606836900000|2020-12-01 15:35:00|2455.95|2455.95|2451.46|2451.46|2456|2456|2450.13|2450.13|0
1606837200000|2020-12-01 15:40:00|2451.41|2451.41|2450.8|2450.8|2451.8|2451.8|2450.55|2450.55|0
1606837500000|2020-12-01 15:45:00|2450.75|2450.75|2452.66|2452.66|2452.67|2452.67|2450.6|2450.6|0
1606837800000|2020-12-01 15:50:00|2452.74|2452.74|2453.88|2453.88|2454.36|2454.36|2452.61|2452.61|0
1606838100000|2020-12-01 15:55:00|2453.78|2453.78|2451.97|2451.97|2453.88|2453.88|2451.93|2451.93|0
1606838400000|2020-12-01 16:00:00|2452.01|2452.01|2451.14|2451.14|2452.11|2452.11|2450.08|2450.08|0
1606838700000|2020-12-01 16:05:00|2451.26|2451.26|2455.38|2455.38|2455.48|2455.48|2451.26|2451.26|0
1606839000000|2020-12-01 16:10:00|2455.44|2455.44|2457.96|2457.96|2459.21|2459.21|2454.93|2454.93|0
1606839300000|2020-12-01 16:15:00|2458.04|2458.04|2462.52|2462.52|2462.52|2462.52|2457.32|2457.32|0
1606839600000|2020-12-01 16:20:00|2462.63|2462.63|2469.61|2469.61|2469.78|2469.78|2462.63|2462.63|0
1606839900000|2020-12-01 16:25:00|2469.66|2469.66|2472.59|2472.59|2473.62|2473.62|2469.24|2469.24|0
1606896900000|2020-12-02 08:15:00|2453.26|2453.26|2458|2458|2459.68|2459.68|2452.32|2452.32|0
1606897200000|2020-12-02 08:20:00|2458.11|2458.11|2458.69|2458.69|2459.01|2459.01|2455.67|2455.67|0
1606897500000|2020-12-02 08:25:00|2458.81|2458.81|2458.18|2458.18|2460.27|2460.27|2457.39|2457.39|0
1606897800000|2020-12-02 08:30:00|2458.07|2458.07|2457.89|2457.89|2458.44|2458.44|2456.47|2456.47|0
1606898100000|2020-12-02 08:35:00|2457.76|2457.76|2460.71|2460.71|2460.79|2460.79|2457.62|2457.62|0
1606898400000|2020-12-02 08:40:00|2460.76|2460.76|2462.6|2462.6|2462.85|2462.85|2460.28|2460.28|0
1606898700000|2020-12-02 08:45:00|2462.67|2462.67|2462.65|2462.65|2464.13|2464.13|2462.65|2462.65|0
1606899000000|2020-12-02 08:50:00|2462.52|2462.52|2462.38|2462.38|2463.27|2463.27|2461.31|2461.31|0
1606899300000|2020-12-02 08:55:00|2462.5|2462.5|2462.75|2462.75|2463.35|2463.35|2461.47|2461.47|0
1606899600000|2020-12-02 09:00:00|2462.65|2462.65|2461.64|2461.64|2463.95|2463.95|2461.58|2461.58|0
1606899900000|2020-12-02 09:05:00|2461.69|2461.69|2462.49|2462.49|2462.85|2462.85|2460.88|2460.88|0
1606900200000|2020-12-02 09:10:00|2462.44|2462.44|2462.89|2462.89|2464.2|2464.2|2462.44|2462.44|0
1606900500000|2020-12-02 09:15:00|2462.84|2462.84|2458.51|2458.51|2463.02|2463.02|2458.46|2458.46|0
1606900800000|2020-12-02 09:20:00|2458.4|2458.4|2456.96|2456.96|2458.4|2458.4|2456.03|2456.03|0
1606901100000|2020-12-02 09:25:00|2457.08|2457.08|2457.76|2457.76|2457.86|2457.86|2456.21|2456.21|0
1606901400000|2020-12-02 09:30:00|2457.95|2457.95|2460.91|2460.91|2461.1|2461.1|2457.49|2457.49|0
1606901700000|2020-12-02 09:35:00|2461.29|2461.29|2461.54|2461.54|2463.42|2463.42|2460.38|2460.38|0
1606902000000|2020-12-02 09:40:00|2461.5|2461.5|2460.05|2460.05|2461.6|2461.6|2460.05|2460.05|0
1606902300000|2020-12-02 09:45:00|2460.13|2460.13|2457.35|2457.35|2460.13|2460.13|2457.35|2457.35|0
1606902600000|2020-12-02 09:50:00|2457.13|2457.13|2452.14|2452.14|2457.13|2457.13|2452.14|2452.14|0
1606902900000|2020-12-02 09:55:00|2452.16|2452.16|2453.62|2453.62|2453.98|2453.98|2452.16|2452.16|0
1606903200000|2020-12-02 10:00:00|2453.58|2453.58|2452.11|2452.11|2453.79|2453.79|2452.11|2452.11|0
1606903500000|2020-12-02 10:05:00|2452.22|2452.22|2450.59|2450.59|2452.28|2452.28|2450.27|2450.27|0
1606903800000|2020-12-02 10:10:00|2450.46|2450.46|2453.19|2453.19|2453.41|2453.41|2450.46|2450.46|0
1606904100000|2020-12-02 10:15:00|2452.94|2452.94|2454.5|2454.5|2455.26|2455.26|2452.94|2452.94|0
1606904400000|2020-12-02 10:20:00|2454.45|2454.45|2452.96|2452.96|2454.78|2454.78|2452.37|2452.37|0
1606904700000|2020-12-02 10:25:00|2453.05|2453.05|2452.84|2452.84|2453.05|2453.05|2451.74|2451.74|0
1606905000000|2020-12-02 10:30:00|2452.73|2452.73|2449.86|2449.86|2453.03|2453.03|2449.86|2449.86|0
1606905300000|2020-12-02 10:35:00|2449.92|2449.92|2448.71|2448.71|2450.78|2450.78|2448.71|2448.71|0
1606905600000|2020-12-02 10:40:00|2448.75|2448.75|2451.08|2451.08|2451.56|2451.56|2448.51|2448.51|0
1606905900000|2020-12-02 10:45:00|2451.04|2451.04|2448.26|2448.26|2451.04|2451.04|2446.79|2446.79|0
1606906200000|2020-12-02 10:50:00|2448.15|2448.15|2447.74|2447.74|2448.58|2448.58|2447.48|2447.48|0
1606906500000|2020-12-02 10:55:00|2447.69|2447.69|2448.32|2448.32|2448.93|2448.93|2447.58|2447.58|0
1606906800000|2020-12-02 11:00:00|2448.25|2448.25|2449.65|2449.65|2449.65|2449.65|2447.96|2447.96|0
1606907100000|2020-12-02 11:05:00|2449.71|2449.71|2449.42|2449.42|2450.41|2450.41|2449.02|2449.02|0
1606907400000|2020-12-02 11:10:00|2449.46|2449.46|2451.29|2451.29|2451.76|2451.76|2449.46|2449.46|0
1606907700000|2020-12-02 11:15:00|2451.08|2451.08|2451.66|2451.66|2451.66|2451.66|2450.82|2450.82|0
1606908000000|2020-12-02 11:20:00|2451.79|2451.79|2454.17|2454.17|2454.48|2454.48|2451.69|2451.69|0
1606908300000|2020-12-02 11:25:00|2454.3|2454.3|2456.54|2456.54|2456.54|2456.54|2453.81|2453.81|0
1606908600000|2020-12-02 11:30:00|2456.59|2456.59|2457.97|2457.97|2458.2|2458.2|2456.59|2456.59|0
1606908900000|2020-12-02 11:35:00|2457.87|2457.87|2455.18|2455.18|2457.87|2457.87|2454.63|2454.63|0
1606909200000|2020-12-02 11:40:00|2455.24|2455.24|2457.23|2457.23|2457.77|2457.77|2454.82|2454.82|0
1606909500000|2020-12-02 11:45:00|2457.19|2457.19|2459.09|2459.09|2459.13|2459.13|2456.3|2456.3|0
1606909800000|2020-12-02 11:50:00|2459.03|2459.03|2459.84|2459.84|2460.52|2460.52|2458.73|2458.73|0
1606910100000|2020-12-02 11:55:00|2460.05|2460.05|2459.68|2459.68|2460.74|2460.74|2458.84|2458.84|0
1606910400000|2020-12-02 12:00:00|2459.64|2459.64|2456.69|2456.69|2459.97|2459.97|2456.59|2456.59|0
1606910700000|2020-12-02 12:05:00|2456.64|2456.64|2457.22|2457.22|2457.27|2457.27|2455.57|2455.57|0
1606911000000|2020-12-02 12:10:00|2456.68|2456.68|2457.84|2457.84|2459.12|2459.12|2456.68|2456.68|0
1606911300000|2020-12-02 12:15:00|2457.73|2457.73|2456.88|2456.88|2458.77|2458.77|2456.88|2456.88|0
1606911600000|2020-12-02 12:20:00|2456.74|2456.74|2454.43|2454.43|2456.74|2456.74|2454.43|2454.43|0
1606911900000|2020-12-02 12:25:00|2454.3|2454.3|2454.04|2454.04|2454.36|2454.36|2452.61|2452.61|0
1606912200000|2020-12-02 12:30:00|2453.95|2453.95|2451.65|2451.65|2454.18|2454.18|2451.48|2451.48|0
1606912500000|2020-12-02 12:35:00|2451.59|2451.59|2451.66|2451.66|2452.56|2452.56|2450.72|2450.72|0
1606912800000|2020-12-02 12:40:00|2451.53|2451.53|2450.92|2450.92|2451.53|2451.53|2449.98|2449.98|0
1606913100000|2020-12-02 12:45:00|2451.05|2451.05|2450.41|2450.41|2451.52|2451.52|2450.33|2450.33|0
1606913400000|2020-12-02 12:50:00|2450.36|2450.36|2449.19|2449.19|2450.65|2450.65|2448.73|2448.73|0
1606913700000|2020-12-02 12:55:00|2449.07|2449.07|2449.53|2449.53|2450.11|2450.11|2447.83|2447.83|0
1606914000000|2020-12-02 13:00:00|2449.49|2449.49|2449.73|2449.73|2450.48|2450.48|2449.1|2449.1|0
1606914300000|2020-12-02 13:05:00|2449.63|2449.63|2448.98|2448.98|2450.6|2450.6|2448.71|2448.71|0
1606914600000|2020-12-02 13:10:00|2448.86|2448.86|2450.28|2450.28|2450.34|2450.34|2448.52|2448.52|0
1606914900000|2020-12-02 13:15:00|2450.4|2450.4|2451.69|2451.69|2451.85|2451.85|2450.4|2450.4|0
1606915200000|2020-12-02 13:20:00|2451.83|2451.83|2450.76|2450.76|2452.03|2452.03|2450.33|2450.33|0
1606915500000|2020-12-02 13:25:00|2450.71|2450.71|2451.52|2451.52|2451.52|2451.52|2449.59|2449.59|0
1606915800000|2020-12-02 13:30:00|2451.45|2451.45|2452.6|2452.6|2453.21|2453.21|2451.45|2451.45|0
1606916100000|2020-12-02 13:35:00|2452.3|2452.3|2450.61|2450.61|2452.3|2452.3|2450.3|2450.3|0
1606916400000|2020-12-02 13:40:00|2450.52|2450.52|2451.61|2451.61|2451.67|2451.67|2449.87|2449.87|0
1606916700000|2020-12-02 13:45:00|2451.66|2451.66|2452.67|2452.67|2453.3|2453.3|2451.66|2451.66|0
1606917000000|2020-12-02 13:50:00|2452.72|2452.72|2453.03|2453.03|2453.57|2453.57|2452.32|2452.32|0
1606917300000|2020-12-02 13:55:00|2452.82|2452.82|2454.15|2454.15|2454.17|2454.17|2452.59|2452.59|0
1606917600000|2020-12-02 14:00:00|2454.05|2454.05|2454.3|2454.3|2454.3|2454.3|2453.65|2453.65|0
1606917900000|2020-12-02 14:05:00|2454.26|2454.26|2453.02|2453.02|2455.08|2455.08|2453.02|2453.02|0
1606918200000|2020-12-02 14:10:00|2452.97|2452.97|2452.73|2452.73|2452.97|2452.97|2451.48|2451.48|0
1606918500000|2020-12-02 14:15:00|2452.69|2452.69|2453.93|2453.93|2454.07|2454.07|2452.07|2452.07|0
1606918800000|2020-12-02 14:20:00|2453.99|2453.99|2455.66|2455.66|2456.71|2456.71|2453.99|2453.99|0
1606919100000|2020-12-02 14:25:00|2455.62|2455.62|2456.13|2456.13|2456.23|2456.23|2454.44|2454.44|0
1606919400000|2020-12-02 14:30:00|2456|2456|2456.12|2456.12|2457.13|2457.13|2455.71|2455.71|0
1606919700000|2020-12-02 14:35:00|2456.17|2456.17|2457.83|2457.83|2458.28|2458.28|2456.17|2456.17|0
1606920000000|2020-12-02 14:40:00|2457.9|2457.9|2455.46|2455.46|2459.23|2459.23|2454.94|2454.94|0
1606920300000|2020-12-02 14:45:00|2455.2|2455.2|2451|2451|2455.38|2455.38|2451|2451|0
1606920600000|2020-12-02 14:50:00|2450.77|2450.77|2452.85|2452.85|2452.85|2452.85|2450.67|2450.67|0
1606920900000|2020-12-02 14:55:00|2452.89|2452.89|2456.88|2456.88|2456.88|2456.88|2452.89|2452.89|0
1606921200000|2020-12-02 15:00:00|2456.97|2456.97|2456.85|2456.85|2457.85|2457.85|2456.38|2456.38|0
1606921500000|2020-12-02 15:05:00|2456.8|2456.8|2456.87|2456.87|2457.14|2457.14|2454.94|2454.94|0
1606921800000|2020-12-02 15:10:00|2456.74|2456.74|2457.45|2457.45|2458.03|2458.03|2456.33|2456.33|0
1606922100000|2020-12-02 15:15:00|2457.5|2457.5|2458.02|2458.02|2459.4|2459.4|2457.5|2457.5|0
1606922400000|2020-12-02 15:20:00|2457.9|2457.9|2457.02|2457.02|2458.65|2458.65|2456.86|2456.86|0
1606922700000|2020-12-02 15:25:00|2456.92|2456.92|2457.41|2457.41|2457.48|2457.48|2455.28|2455.28|0
1606923000000|2020-12-02 15:30:00|2457.28|2457.28|2456.33|2456.33|2458.09|2458.09|2456.09|2456.09|0
1606923300000|2020-12-02 15:35:00|2456.38|2456.38|2460.02|2460.02|2460.08|2460.08|2456.38|2456.38|0
1606923600000|2020-12-02 15:40:00|2460.07|2460.07|2458.37|2458.37|2460.68|2460.68|2458.27|2458.27|0
1606923900000|2020-12-02 15:45:00|2458.33|2458.33|2458.98|2458.98|2461.4|2461.4|2458.33|2458.33|0
1606924200000|2020-12-02 15:50:00|2459.03|2459.03|2455.85|2455.85|2459.24|2459.24|2455.8|2455.8|0
1606924500000|2020-12-02 15:55:00|2455.81|2455.81|2458.85|2458.85|2458.85|2458.85|2455.73|2455.73|0
1606924800000|2020-12-02 16:00:00|2458.81|2458.81|2459.63|2459.63|2459.83|2459.83|2458.62|2458.62|0
1606925100000|2020-12-02 16:05:00|2459.67|2459.67|2462.95|2462.95|2463.44|2463.44|2459.67|2459.67|0
1606925400000|2020-12-02 16:10:00|2462.83|2462.83|2463.17|2463.17|2463.49|2463.49|2462.03|2462.03|0
1606925700000|2020-12-02 16:15:00|2463.12|2463.12|2461.81|2461.81|2463.12|2463.12|2461.35|2461.35|0
1606926000000|2020-12-02 16:20:00|2461.85|2461.85|2458.14|2458.14|2462.29|2462.29|2458.14|2458.14|0
1606926300000|2020-12-02 16:25:00|2458.18|2458.18|2458.9|2458.9|2460.26|2460.26|2457.63|2457.63|0
1606983300000|2020-12-03 08:15:00|2470.4|2470.4|2472.17|2472.17|2473.2|2473.2|2468.7|2468.7|0
1606983600000|2020-12-03 08:20:00|2472.27|2472.27|2473.61|2473.61|2474.52|2474.52|2472.27|2472.27|0
1606983900000|2020-12-03 08:25:00|2473.52|2473.52|2472.38|2472.38|2474.88|2474.88|2472.38|2472.38|0
1606984200000|2020-12-03 08:30:00|2471.96|2471.96|2469.86|2469.86|2472.75|2472.75|2468.47|2468.47|0
1606984500000|2020-12-03 08:35:00|2469.82|2469.82|2469.28|2469.28|2469.82|2469.82|2467.48|2467.48|0
1606984800000|2020-12-03 08:40:00|2469.39|2469.39|2466.16|2466.16|2469.39|2469.39|2465.54|2465.54|0
1606985100000|2020-12-03 08:45:00|2466.22|2466.22|2466.4|2466.4|2467.19|2467.19|2465.91|2465.91|0
1606985400000|2020-12-03 08:50:00|2466.27|2466.27|2463.7|2463.7|2466.53|2466.53|2463.18|2463.18|0
1606985700000|2020-12-03 08:55:00|2463.89|2463.89|2468.15|2468.15|2468.15|2468.15|2463.75|2463.75|0
1606986000000|2020-12-03 09:00:00|2468.03|2468.03|2467.39|2467.39|2468.98|2468.98|2467.01|2467.01|0
1606986300000|2020-12-03 09:05:00|2467.44|2467.44|2465.76|2465.76|2468.02|2468.02|2463.18|2463.18|0
1606986600000|2020-12-03 09:10:00|2465.87|2465.87|2464.95|2464.95|2467.45|2467.45|2464.95|2464.95|0
1606986900000|2020-12-03 09:15:00|2464.83|2464.83|2462.04|2462.04|2464.87|2464.87|2461.37|2461.37|0
1606987200000|2020-12-03 09:20:00|2461.91|2461.91|2460.23|2460.23|2462.23|2462.23|2459.6|2459.6|0
1606987500000|2020-12-03 09:25:00|2460.28|2460.28|2460.96|2460.96|2461.61|2461.61|2459.6|2459.6|0
1606987800000|2020-12-03 09:30:00|2460.72|2460.72|2461.11|2461.11|2462.03|2462.03|2458.58|2458.58|0
1606988100000|2020-12-03 09:35:00|2461.01|2461.01|2457.79|2457.79|2461.24|2461.24|2457.79|2457.79|0
1606988400000|2020-12-03 09:40:00|2457.69|2457.69|2456.88|2456.88|2457.69|2457.69|2456.03|2456.03|0
1606988700000|2020-12-03 09:45:00|2456.79|2456.79|2457.03|2457.03|2457.95|2457.95|2456.41|2456.41|0
1606989000000|2020-12-03 09:50:00|2456.98|2456.98|2455.92|2455.92|2457.04|2457.04|2455.8|2455.8|0
1606989300000|2020-12-03 09:55:00|2455.78|2455.78|2455.73|2455.73|2456.08|2456.08|2454.84|2454.84|0
1606989600000|2020-12-03 10:00:00|2456.18|2456.18|2456.63|2456.63|2456.76|2456.76|2455.95|2455.95|0
1606989900000|2020-12-03 10:05:00|2456.58|2456.58|2456.31|2456.31|2457.54|2457.54|2456.31|2456.31|0
1606990200000|2020-12-03 10:10:00|2456.36|2456.36|2456.4|2456.4|2456.92|2456.92|2456.05|2456.05|0
1606990500000|2020-12-03 10:15:00|2456.35|2456.35|2455.89|2455.89|2456.35|2456.35|2455.16|2455.16|0
1606990800000|2020-12-03 10:20:00|2456.02|2456.02|2456.58|2456.58|2457.02|2457.02|2455.65|2455.65|0
1606991100000|2020-12-03 10:25:00|2456.72|2456.72|2460.45|2460.45|2460.72|2460.72|2456.68|2456.68|0
1606991400000|2020-12-03 10:30:00|2460.31|2460.31|2460.87|2460.87|2460.87|2460.87|2459.58|2459.58|0
1606991700000|2020-12-03 10:35:00|2460.99|2460.99|2463.3|2463.3|2463.65|2463.65|2460.99|2460.99|0
1606992000000|2020-12-03 10:40:00|2463.36|2463.36|2462.54|2462.54|2463.48|2463.48|2462.54|2462.54|0
1606992300000|2020-12-03 10:45:00|2462.58|2462.58|2462.32|2462.32|2462.92|2462.92|2461.72|2461.72|0
1606992600000|2020-12-03 10:50:00|2462.19|2462.19|2463.73|2463.73|2464.24|2464.24|2461.62|2461.62|0
1606992900000|2020-12-03 10:55:00|2463.88|2463.88|2465.15|2465.15|2465.15|2465.15|2463.78|2463.78|0
1606993200000|2020-12-03 11:00:00|2465.2|2465.2|2464.89|2464.89|2465.32|2465.32|2464.27|2464.27|0
1606993500000|2020-12-03 11:05:00|2465.01|2465.01|2467.5|2467.5|2467.5|2467.5|2465.01|2465.01|0
1606993800000|2020-12-03 11:10:00|2467.6|2467.6|2468.57|2468.57|2469.28|2469.28|2467.29|2467.29|0
1606994100000|2020-12-03 11:15:00|2468.44|2468.44|2468.58|2468.58|2468.58|2468.58|2467.37|2467.37|0
1606994400000|2020-12-03 11:20:00|2468.71|2468.71|2468.74|2468.74|2469.62|2469.62|2468.51|2468.51|0
1606994700000|2020-12-03 11:25:00|2468.52|2468.52|2467.48|2467.48|2468.88|2468.88|2467.48|2467.48|0
1606995000000|2020-12-03 11:30:00|2467.16|2467.16|2464.26|2464.26|2467.4|2467.4|2464|2464|0
1606995300000|2020-12-03 11:35:00|2464.31|2464.31|2464.58|2464.58|2464.58|2464.58|2462.64|2462.64|0
1606995600000|2020-12-03 11:40:00|2464.53|2464.53|2465.41|2465.41|2465.8|2465.8|2464.53|2464.53|0
1606995900000|2020-12-03 11:45:00|2465.54|2465.54|2464.88|2464.88|2465.77|2465.77|2464.73|2464.73|0
1606996200000|2020-12-03 11:50:00|2464.78|2464.78|2461.06|2461.06|2464.78|2464.78|2461.01|2461.01|0
1606996500000|2020-12-03 11:55:00|2461.44|2461.44|2461.09|2461.09|2461.72|2461.72|2460.15|2460.15|0
1606996800000|2020-12-03 12:00:00|2460.83|2460.83|2463.49|2463.49|2463.68|2463.68|2459.96|2459.96|0
1606997100000|2020-12-03 12:05:00|2463.36|2463.36|2461.2|2461.2|2463.42|2463.42|2461.2|2461.2|0
1606997400000|2020-12-03 12:10:00|2461.06|2461.06|2461.79|2461.79|2462.3|2462.3|2460.99|2460.99|0
1606997700000|2020-12-03 12:15:00|2461.91|2461.91|2462.36|2462.36|2462.43|2462.43|2461.76|2461.76|0
1606998000000|2020-12-03 12:20:00|2462.4|2462.4|2461.66|2461.66|2463.38|2463.38|2461.66|2461.66|0
1606998300000|2020-12-03 12:25:00|2461.53|2461.53|2461.25|2461.25|2461.62|2461.62|2460.43|2460.43|0
1606998600000|2020-12-03 12:30:00|2461.29|2461.29|2462.4|2462.4|2462.99|2462.99|2460.75|2460.75|0
1606998900000|2020-12-03 12:35:00|2462.46|2462.46|2463.98|2463.98|2463.98|2463.98|2462.46|2462.46|0
1606999200000|2020-12-03 12:40:00|2464.08|2464.08|2464.86|2464.86|2464.86|2464.86|2463.73|2463.73|0
1606999500000|2020-12-03 12:45:00|2464.97|2464.97|2464.7|2464.7|2465.51|2465.51|2463.54|2463.54|0
1606999800000|2020-12-03 12:50:00|2464.75|2464.75|2464.78|2464.78|2464.97|2464.97|2463.84|2463.84|0
1607000100000|2020-12-03 12:55:00|2464.67|2464.67|2465.48|2465.48|2466.78|2466.78|2464.46|2464.46|0
1607000400000|2020-12-03 13:00:00|2465.61|2465.61|2463.36|2463.36|2465.61|2465.61|2463.2|2463.2|0
1607000700000|2020-12-03 13:05:00|2463.27|2463.27|2463.57|2463.57|2463.94|2463.94|2463.17|2463.17|0
1607001000000|2020-12-03 13:10:00|2463.52|2463.52|2463.42|2463.42|2464|2464|2462.47|2462.47|0
1607001300000|2020-12-03 13:15:00|2463.54|2463.54|2462.65|2462.65|2463.62|2463.62|2462.58|2462.58|0
1607001600000|2020-12-03 13:20:00|2462.53|2462.53|2460.88|2460.88|2462.53|2462.53|2460.05|2460.05|0
1607001900000|2020-12-03 13:25:00|2460.75|2460.75|2461.01|2461.01|2461.61|2461.61|2460.42|2460.42|0
1607002200000|2020-12-03 13:30:00|2461.16|2461.16|2457.74|2457.74|2461.86|2461.86|2457.65|2457.65|0
1607002500000|2020-12-03 13:35:00|2457.5|2457.5|2451.98|2451.98|2457.5|2457.5|2451.98|2451.98|0
1607002800000|2020-12-03 13:40:00|2451.93|2451.93|2450.27|2450.27|2452.4|2452.4|2449.49|2449.49|0
1607003100000|2020-12-03 13:45:00|2450.2|2450.2|2450.03|2450.03|2451.42|2451.42|2448.73|2448.73|0
1607003400000|2020-12-03 13:50:00|2450.15|2450.15|2449.16|2449.16|2450.15|2450.15|2448.76|2448.76|0
1607003700000|2020-12-03 13:55:00|2449.09|2449.09|2452.56|2452.56|2452.79|2452.79|2448.9|2448.9|0
1607004000000|2020-12-03 14:00:00|2452.32|2452.32|2452.3|2452.3|2452.45|2452.45|2451.34|2451.34|0
1607004300000|2020-12-03 14:05:00|2452.26|2452.26|2452.7|2452.7|2452.7|2452.7|2450.35|2450.35|0
1607004600000|2020-12-03 14:10:00|2452.46|2452.46|2450.89|2450.89|2452.78|2452.78|2450.07|2450.07|0
1607004900000|2020-12-03 14:15:00|2450.8|2450.8|2454.85|2454.85|2455.09|2455.09|2450.77|2450.77|0
1607005200000|2020-12-03 14:20:00|2454.7|2454.7|2450.34|2450.34|2454.83|2454.83|2450.34|2450.34|0
1607005500000|2020-12-03 14:25:00|2450.22|2450.22|2451.49|2451.49|2451.62|2451.62|2448.47|2448.47|0
1607005800000|2020-12-03 14:30:00|2451.37|2451.37|2456.88|2456.88|2457.6|2457.6|2450.75|2450.75|0
1607006100000|2020-12-03 14:35:00|2456.99|2456.99|2455.44|2455.44|2456.99|2456.99|2454.7|2454.7|0
1607006400000|2020-12-03 14:40:00|2455.3|2455.3|2454.14|2454.14|2455.4|2455.4|2453.25|2453.25|0
1607006700000|2020-12-03 14:45:00|2454.03|2454.03|2458.51|2458.51|2458.57|2458.57|2454.03|2454.03|0
1607007000000|2020-12-03 14:50:00|2458.27|2458.27|2459.4|2459.4|2459.65|2459.65|2456.99|2456.99|0
1607007300000|2020-12-03 14:55:00|2459.28|2459.28|2463.88|2463.88|2463.88|2463.88|2457.9|2457.9|0
1607007600000|2020-12-03 15:00:00|2463.98|2463.98|2468.17|2468.17|2468.56|2468.56|2463.98|2463.98|0
1607007900000|2020-12-03 15:05:00|2468.26|2468.26|2465.2|2465.2|2468.8|2468.8|2464.85|2464.85|0
1607008200000|2020-12-03 15:10:00|2465.07|2465.07|2466.85|2466.85|2467.08|2467.08|2464.85|2464.85|0
1607008500000|2020-12-03 15:15:00|2466.96|2466.96|2470.87|2470.87|2471.09|2471.09|2466.96|2466.96|0
1607008800000|2020-12-03 15:20:00|2471.12|2471.12|2472.01|2472.01|2472.07|2472.07|2470.78|2470.78|0
1607009100000|2020-12-03 15:25:00|2472.05|2472.05|2470.39|2470.39|2473.12|2473.12|2470.18|2470.18|0
1607009400000|2020-12-03 15:30:00|2470.52|2470.52|2471.17|2471.17|2471.73|2471.73|2470.52|2470.52|0
1607009700000|2020-12-03 15:35:00|2471.23|2471.23|2471.55|2471.55|2471.55|2471.55|2470.33|2470.33|0
1607010000000|2020-12-03 15:40:00|2471.46|2471.46|2470.04|2470.04|2471.85|2471.85|2468.93|2468.93|0
1607010300000|2020-12-03 15:45:00|2470.1|2470.1|2470.98|2470.98|2471.56|2471.56|2469.83|2469.83|0
1607010600000|2020-12-03 15:50:00|2471.12|2471.12|2472.01|2472.01|2472.56|2472.56|2471.11|2471.11|0
1607010900000|2020-12-03 15:55:00|2472.14|2472.14|2472.63|2472.63|2472.75|2472.75|2471.53|2471.53|0
1607011200000|2020-12-03 16:00:00|2472.5|2472.5|2472.29|2472.29|2472.96|2472.96|2471.75|2471.75|0
1607011500000|2020-12-03 16:05:00|2472.43|2472.43|2469.06|2469.06|2472.43|2472.43|2469.06|2469.06|0
1607011800000|2020-12-03 16:10:00|2469.1|2469.1|2470.94|2470.94|2471.18|2471.18|2467.43|2467.43|0
1607012100000|2020-12-03 16:15:00|2471.07|2471.07|2470.43|2470.43|2472.19|2472.19|2470.26|2470.26|0
1607012400000|2020-12-03 16:20:00|2470.33|2470.33|2468.52|2468.52|2478.54|2478.54|2467.32|2467.32|0
1607012700000|2020-12-03 16:25:00|2468.4|2468.4|2472.13|2472.13|2477.22|2477.22|2468.02|2468.02|0
1607069700000|2020-12-04 08:15:00|2468.12|2468.12|2468.53|2468.53|2469.42|2469.42|2466.99|2466.99|0
1607070000000|2020-12-04 08:20:00|2468.43|2468.43|2469.55|2469.55|2471.04|2471.04|2468.38|2468.38|0
1607070300000|2020-12-04 08:25:00|2469.67|2469.67|2469.61|2469.61|2469.97|2469.97|2467.98|2467.98|0
1607070600000|2020-12-04 08:30:00|2469.4|2469.4|2470.92|2470.92|2471.49|2471.49|2469.4|2469.4|0
1607070900000|2020-12-04 08:35:00|2470.95|2470.95|2471.44|2471.44|2472.3|2472.3|2469.88|2469.88|0
1607071200000|2020-12-04 08:40:00|2471.39|2471.39|2468.19|2468.19|2471.51|2471.51|2467.53|2467.53|0
1607071500000|2020-12-04 08:45:00|2468.34|2468.34|2466.72|2466.72|2468.53|2468.53|2466.72|2466.72|0
1607071800000|2020-12-04 08:50:00|2466.77|2466.77|2460.31|2460.31|2466.77|2466.77|2460.2|2460.2|0
1607072100000|2020-12-04 08:55:00|2460.46|2460.46|2462.57|2462.57|2462.57|2462.57|2458.98|2458.98|0
1607072400000|2020-12-04 09:00:00|2462.5|2462.5|2464.14|2464.14|2464.27|2464.27|2462.34|2462.34|0
1607072700000|2020-12-04 09:05:00|2463.97|2463.97|2464.56|2464.56|2464.56|2464.56|2461.75|2461.75|0
1607073000000|2020-12-04 09:10:00|2464.62|2464.62|2465.21|2465.21|2465.35|2465.35|2463.42|2463.42|0
1607073300000|2020-12-04 09:15:00|2465.09|2465.09|2462.63|2462.63|2465.09|2465.09|2462.58|2462.58|0
1607073600000|2020-12-04 09:20:00|2462.57|2462.57|2461.4|2461.4|2462.68|2462.68|2460.78|2460.78|0
1607073900000|2020-12-04 09:25:00|2461.51|2461.51|2461.72|2461.72|2462.22|2462.22|2460.7|2460.7|0
1607074200000|2020-12-04 09:30:00|2461.76|2461.76|2461.16|2461.16|2462.5|2462.5|2460.33|2460.33|0
1607074500000|2020-12-04 09:35:00|2461.03|2461.03|2462.61|2462.61|2462.61|2462.61|2460.34|2460.34|0
1607074800000|2020-12-04 09:40:00|2462.74|2462.74|2465.95|2465.95|2465.95|2465.95|2462.74|2462.74|0
1607075100000|2020-12-04 09:45:00|2466.08|2466.08|2474.35|2474.35|2474.6|2474.6|2465.63|2465.63|0
1607075400000|2020-12-04 09:50:00|2474.31|2474.31|2471.61|2471.61|2475.25|2475.25|2471.22|2471.22|0
1607075700000|2020-12-04 09:55:00|2471.87|2471.87|2470.32|2470.32|2471.87|2471.87|2469.8|2469.8|0
1607076000000|2020-12-04 10:00:00|2470.41|2470.41|2469.38|2469.38|2471.22|2471.22|2469.12|2469.12|0
1607076300000|2020-12-04 10:05:00|2469.43|2469.43|2470.32|2470.32|2471.57|2471.57|2469.43|2469.43|0
1607076600000|2020-12-04 10:10:00|2470.41|2470.41|2466.93|2466.93|2470.41|2470.41|2466.85|2466.85|0
1607076900000|2020-12-04 10:15:00|2466.89|2466.89|2468.32|2468.32|2468.95|2468.95|2466.42|2466.42|0
1607077200000|2020-12-04 10:20:00|2468.28|2468.28|2465.19|2465.19|2469.15|2469.15|2465.19|2465.19|0
1607077500000|2020-12-04 10:25:00|2465.09|2465.09|2464.05|2464.05|2465.72|2465.72|2463.26|2463.26|0
1607077800000|2020-12-04 10:30:00|2464.16|2464.16|2461.38|2461.38|2464.53|2464.53|2461.22|2461.22|0
1607078100000|2020-12-04 10:35:00|2460.87|2460.87|2459.92|2459.92|2460.89|2460.89|2458.33|2458.33|0
1607078400000|2020-12-04 10:40:00|2460.02|2460.02|2459.63|2459.63|2462.07|2462.07|2459.23|2459.23|0
1607078700000|2020-12-04 10:45:00|2459.55|2459.55|2460.72|2460.72|2460.72|2460.72|2459.35|2459.35|0
1607079000000|2020-12-04 10:50:00|2460.78|2460.78|2463.14|2463.14|2463.14|2463.14|2460.78|2460.78|0
1607079300000|2020-12-04 10:55:00|2463.21|2463.21|2461.28|2461.28|2464.07|2464.07|2461.17|2461.17|0
1607079600000|2020-12-04 11:00:00|2461.4|2461.4|2462.22|2462.22|2462.74|2462.74|2460.65|2460.65|0
1607079900000|2020-12-04 11:05:00|2462.26|2462.26|2463.98|2463.98|2464.3|2464.3|2462.26|2462.26|0
1607080200000|2020-12-04 11:10:00|2463.93|2463.93|2463.55|2463.55|2464.39|2464.39|2463.07|2463.07|0
1607080500000|2020-12-04 11:15:00|2463.51|2463.51|2462.62|2462.62|2463.51|2463.51|2461.88|2461.88|0
1607080800000|2020-12-04 11:20:00|2462.48|2462.48|2462.36|2462.36|2463.09|2463.09|2462.1|2462.1|0
1607081100000|2020-12-04 11:25:00|2462.42|2462.42|2462.8|2462.8|2463.35|2463.35|2462.42|2462.42|0
1607081400000|2020-12-04 11:30:00|2462.86|2462.86|2461.56|2461.56|2463.14|2463.14|2461.51|2461.51|0
1607081700000|2020-12-04 11:35:00|2461.46|2461.46|2461.71|2461.71|2462.89|2462.89|2461.34|2461.34|0
1607082000000|2020-12-04 11:40:00|2461.57|2461.57|2459.81|2459.81|2461.57|2461.57|2459.23|2459.23|0
1607082300000|2020-12-04 11:45:00|2459.76|2459.76|2458.48|2458.48|2460.23|2460.23|2458.46|2458.46|0
1607082600000|2020-12-04 11:50:00|2458.58|2458.58|2457.52|2457.52|2459.26|2459.26|2457.52|2457.52|0
1607082900000|2020-12-04 11:55:00|2457.4|2457.4|2456.8|2456.8|2457.59|2457.59|2456.38|2456.38|0
1607083200000|2020-12-04 12:00:00|2456.86|2456.86|2454.36|2454.36|2456.86|2456.86|2454.36|2454.36|0
1607083500000|2020-12-04 12:05:00|2454.23|2454.23|2453.04|2453.04|2454.23|2454.23|2452.66|2452.66|0
1607083800000|2020-12-04 12:10:00|2452.93|2452.93|2451.56|2451.56|2453.25|2453.25|2450.89|2450.89|0
1607084100000|2020-12-04 12:15:00|2451.66|2451.66|2451.02|2451.02|2451.66|2451.66|2450.65|2450.65|0
1607084400000|2020-12-04 12:20:00|2451.07|2451.07|2451.62|2451.62|2451.62|2451.62|2449.51|2449.51|0
1607084700000|2020-12-04 12:25:00|2451.74|2451.74|2449.96|2449.96|2452.31|2452.31|2449.91|2449.91|0
1607085000000|2020-12-04 12:30:00|2450.05|2450.05|2450.32|2450.32|2450.63|2450.63|2448.84|2448.84|0
1607085300000|2020-12-04 12:35:00|2450.27|2450.27|2449.6|2449.6|2450.78|2450.78|2449.23|2449.23|0
1607085600000|2020-12-04 12:40:00|2449.55|2449.55|2449.88|2449.88|2449.98|2449.98|2447.66|2447.66|0
1607085900000|2020-12-04 12:45:00|2449.82|2449.82|2450.43|2450.43|2450.43|2450.43|2449.45|2449.45|0
1607086200000|2020-12-04 12:50:00|2450.38|2450.38|2450.42|2450.42|2450.52|2450.52|2449.5|2449.5|0
1607086500000|2020-12-04 12:55:00|2450.48|2450.48|2451.03|2451.03|2451.38|2451.38|2449.94|2449.94|0
1607086800000|2020-12-04 13:00:00|2450.78|2450.78|2453|2453|2453.18|2453.18|2450.78|2450.78|0
1607087100000|2020-12-04 13:05:00|2452.9|2452.9|2451.25|2451.25|2452.9|2452.9|2450.61|2450.61|0
1607087400000|2020-12-04 13:10:00|2451.39|2451.39|2450.73|2450.73|2452.88|2452.88|2450.73|2450.73|0
1607087700000|2020-12-04 13:15:00|2450.68|2450.68|2452.17|2452.17|2452.17|2452.17|2450.24|2450.24|0
1607088000000|2020-12-04 13:20:00|2452.27|2452.27|2451.74|2451.74|2452.51|2452.51|2451.16|2451.16|0
1607088300000|2020-12-04 13:25:00|2451.85|2451.85|2450.62|2450.62|2451.85|2451.85|2450.13|2450.13|0
1607088600000|2020-12-04 13:30:00|2450.32|2450.32|2452.76|2452.76|2452.81|2452.81|2449.66|2449.66|0
1607088900000|2020-12-04 13:35:00|2452.91|2452.91|2453.16|2453.16|2453.48|2453.48|2452.41|2452.41|0
1607089200000|2020-12-04 13:40:00|2452.89|2452.89|2453.14|2453.14|2453.2|2453.2|2451.9|2451.9|0
1607089500000|2020-12-04 13:45:00|2453.09|2453.09|2451.99|2451.99|2453.67|2453.67|2451.89|2451.89|0
1607089800000|2020-12-04 13:50:00|2451.93|2451.93|2453.99|2453.99|2453.99|2453.99|2451.42|2451.42|0
1607090100000|2020-12-04 13:55:00|2454.08|2454.08|2449.74|2449.74|2454.37|2454.37|2449.74|2449.74|0
1607090400000|2020-12-04 14:00:00|2449.64|2449.64|2447.93|2447.93|2449.81|2449.81|2446.77|2446.77|0
1607090700000|2020-12-04 14:05:00|2448.04|2448.04|2447.09|2447.09|2448.24|2448.24|2447.03|2447.03|0
1607091000000|2020-12-04 14:10:00|2447.04|2447.04|2447.05|2447.05|2447.91|2447.91|2446.2|2446.2|0
1607091300000|2020-12-04 14:15:00|2446.98|2446.98|2444.81|2444.81|2446.98|2446.98|2444.71|2444.71|0
1607091600000|2020-12-04 14:20:00|2444.91|2444.91|2446.27|2446.27|2446.53|2446.53|2444.91|2444.91|0
1607091900000|2020-12-04 14:25:00|2446.23|2446.23|2450.69|2450.69|2450.69|2450.69|2445.82|2445.82|0
1607092200000|2020-12-04 14:30:00|2450.74|2450.74|2447.68|2447.68|2451.18|2451.18|2446.67|2446.67|0
1607092500000|2020-12-04 14:35:00|2447.63|2447.63|2449.6|2449.6|2449.98|2449.98|2446.16|2446.16|0
1607092800000|2020-12-04 14:40:00|2449.72|2449.72|2453.02|2453.02|2453.35|2453.35|2448.94|2448.94|0
1607093100000|2020-12-04 14:45:00|2453.12|2453.12|2451.02|2451.02|2453.12|2453.12|2451.02|2451.02|0
1607093400000|2020-12-04 14:50:00|2450.89|2450.89|2450.09|2450.09|2450.99|2450.99|2449.87|2449.87|0
1607093700000|2020-12-04 14:55:00|2449.98|2449.98|2448.64|2448.64|2450.62|2450.62|2448.39|2448.39|0
1607094000000|2020-12-04 15:00:00|2448.59|2448.59|2443.39|2443.39|2448.59|2448.59|2442.79|2442.79|0
1607094300000|2020-12-04 15:05:00|2443.53|2443.53|2444.5|2444.5|2446.38|2446.38|2442.87|2442.87|0
1607094600000|2020-12-04 15:10:00|2444.38|2444.38|2443.68|2443.68|2444.62|2444.62|2443.38|2443.38|0
1607094900000|2020-12-04 15:15:00|2443.8|2443.8|2443.57|2443.57|2444.37|2444.37|2442.91|2442.91|0
1607095200000|2020-12-04 15:20:00|2443.46|2443.46|2444.57|2444.57|2444.69|2444.69|2443.3|2443.3|0
1607095500000|2020-12-04 15:25:00|2444.49|2444.49|2441.58|2441.58|2444.49|2444.49|2441.31|2441.31|0
1607095800000|2020-12-04 15:30:00|2441.45|2441.45|2443.07|2443.07|2443.79|2443.79|2441.3|2441.3|0
1607096100000|2020-12-04 15:35:00|2443.19|2443.19|2444.01|2444.01|2445.3|2445.3|2442.48|2442.48|0
1607096400000|2020-12-04 15:40:00|2443.89|2443.89|2441.6|2441.6|2444.43|2444.43|2441.35|2441.35|0
1607096700000|2020-12-04 15:45:00|2441.56|2441.56|2441.7|2441.7|2441.76|2441.76|2439.16|2439.16|0
1607097000000|2020-12-04 15:50:00|2441.6|2441.6|2440.3|2440.3|2443.16|2443.16|2439.96|2439.96|0
1607097300000|2020-12-04 15:55:00|2440.42|2440.42|2439.93|2439.93|2440.42|2440.42|2438.92|2438.92|0
1607097600000|2020-12-04 16:00:00|2439.98|2439.98|2440.67|2440.67|2441.48|2441.48|2439.98|2439.98|0
1607097900000|2020-12-04 16:05:00|2440.71|2440.71|2442.73|2442.73|2442.73|2442.73|2440.29|2440.29|0
1607098200000|2020-12-04 16:10:00|2442.79|2442.79|2442.43|2442.43|2444.22|2444.22|2442.31|2442.31|0
1607098500000|2020-12-04 16:15:00|2442.51|2442.51|2444.22|2444.22|2444.23|2444.23|2442.29|2442.29|0
1607098800000|2020-12-04 16:20:00|2444.37|2444.37|2444.36|2444.36|2444.37|2444.37|2443.15|2443.15|0
1607099100000|2020-12-04 16:25:00|2444.42|2444.42|2447.18|2447.18|2447.56|2447.56|2444.33|2444.33|0
1607328900000|2020-12-07 08:15:00|2435.58|2435.58|2432.23|2432.23|2435.58|2435.58|2431.26|2431.26|0
1607329200000|2020-12-07 08:20:00|2432|2432|2421.94|2421.94|2432|2432|2421.73|2421.73|0
1607329500000|2020-12-07 08:25:00|2421.69|2421.69|2411.97|2411.97|2421.69|2421.69|2411.97|2411.97|0
1607329800000|2020-12-07 08:30:00|2411.84|2411.84|2412.68|2412.68|2413.03|2413.03|2409.85|2409.85|0
1607330100000|2020-12-07 08:35:00|2412.78|2412.78|2411.21|2411.21|2416.12|2416.12|2411.06|2411.06|0
1607330400000|2020-12-07 08:40:00|2411.26|2411.26|2402.25|2402.25|2411.75|2411.75|2401.67|2401.67|0
1607330700000|2020-12-07 08:45:00|2402.08|2402.08|2405.53|2405.53|2407.54|2407.54|2402.08|2402.08|0
1607331000000|2020-12-07 08:50:00|2405.59|2405.59|2412.03|2412.03|2412.14|2412.14|2405.42|2405.42|0
1607331300000|2020-12-07 08:55:00|2412.26|2412.26|2416.89|2416.89|2416.89|2416.89|2412.03|2412.03|0
1607331600000|2020-12-07 09:00:00|2416.76|2416.76|2418.42|2418.42|2419.53|2419.53|2416.5|2416.5|0
1607331900000|2020-12-07 09:05:00|2418.6|2418.6|2420.31|2420.31|2421.26|2421.26|2418.6|2418.6|0
1607332200000|2020-12-07 09:10:00|2420.45|2420.45|2422.77|2422.77|2424.05|2424.05|2420.45|2420.45|0
1607332500000|2020-12-07 09:15:00|2422.71|2422.71|2425.79|2425.79|2425.82|2425.82|2421.89|2421.89|0
1607332800000|2020-12-07 09:20:00|2425.91|2425.91|2424.61|2424.61|2428.14|2428.14|2424.61|2424.61|0
1607333100000|2020-12-07 09:25:00|2424.48|2424.48|2424.75|2424.75|2425.81|2425.81|2424.48|2424.48|0
1607333400000|2020-12-07 09:30:00|2424.79|2424.79|2430.12|2430.12|2430.14|2430.14|2423.99|2423.99|0
1607333700000|2020-12-07 09:35:00|2430.09|2430.09|2425.98|2425.98|2430.18|2430.18|2425.76|2425.76|0
1607334000000|2020-12-07 09:40:00|2425.92|2425.92|2424.68|2424.68|2426.08|2426.08|2424.68|2424.68|0
1607334300000|2020-12-07 09:45:00|2424.64|2424.64|2422.84|2422.84|2424.64|2424.64|2422.03|2422.03|0
1607334600000|2020-12-07 09:50:00|2422.74|2422.74|2420.25|2420.25|2423.1|2423.1|2420.25|2420.25|0
1607334900000|2020-12-07 09:55:00|2420.36|2420.36|2421.55|2421.55|2423.28|2423.28|2420.36|2420.36|0
1607335200000|2020-12-07 10:00:00|2421.51|2421.51|2421.25|2421.25|2421.72|2421.72|2420.31|2420.31|0
1607335500000|2020-12-07 10:05:00|2421.36|2421.36|2420.94|2420.94|2422.03|2422.03|2420.61|2420.61|0
1607335800000|2020-12-07 10:10:00|2421|2421|2422.41|2422.41|2422.41|2422.41|2419.94|2419.94|0
1607336100000|2020-12-07 10:15:00|2422.52|2422.52|2423.72|2423.72|2424.52|2424.52|2421.81|2421.81|0
1607336400000|2020-12-07 10:20:00|2423.94|2423.94|2425.12|2425.12|2425.22|2425.22|2423.85|2423.85|0
1607336700000|2020-12-07 10:25:00|2425.24|2425.24|2425.07|2425.07|2426.38|2426.38|2425.07|2425.07|0
1607337000000|2020-12-07 10:30:00|2425.12|2425.12|2425.74|2425.74|2425.82|2425.82|2424.56|2424.56|0
1607337300000|2020-12-07 10:35:00|2425.79|2425.79|2423.05|2423.05|2426.45|2426.45|2423|2423|0
1607337600000|2020-12-07 10:40:00|2423.13|2423.13|2422.59|2422.59|2423.22|2423.22|2422.1|2422.1|0
1607337900000|2020-12-07 10:45:00|2422.57|2422.57|2420.99|2420.99|2422.57|2422.57|2420.9|2420.9|0
1607338200000|2020-12-07 10:50:00|2420.9|2420.9|2417.88|2417.88|2420.9|2420.9|2417.44|2417.44|0
1607338500000|2020-12-07 10:55:00|2417.74|2417.74|2414.01|2414.01|2417.74|2417.74|2413.82|2413.82|0
1607338800000|2020-12-07 11:00:00|2414.14|2414.14|2417.48|2417.48|2419.11|2419.11|2414.14|2414.14|0
1607339100000|2020-12-07 11:05:00|2417.53|2417.53|2420.47|2420.47|2420.47|2420.47|2417.53|2417.53|0
1607339400000|2020-12-07 11:10:00|2420.72|2420.72|2422.12|2422.12|2422.12|2422.12|2420|2420|0
1607339700000|2020-12-07 11:15:00|2422.01|2422.01|2422.52|2422.52|2422.52|2422.52|2420.75|2420.75|0
1607340000000|2020-12-07 11:20:00|2422.62|2422.62|2421.78|2421.78|2423.29|2423.29|2421.78|2421.78|0
1607340300000|2020-12-07 11:25:00|2421.83|2421.83|2420.14|2420.14|2422.19|2422.19|2420.14|2420.14|0
1607340600000|2020-12-07 11:30:00|2420.28|2420.28|2419.92|2419.92|2420.32|2420.32|2419.55|2419.55|0
1607340900000|2020-12-07 11:35:00|2419.87|2419.87|2420.76|2420.76|2420.89|2420.89|2419.77|2419.77|0
1607341200000|2020-12-07 11:40:00|2420.81|2420.81|2420.39|2420.39|2421.41|2421.41|2420.39|2420.39|0
1607341500000|2020-12-07 11:45:00|2420.34|2420.34|2421.86|2421.86|2422.04|2422.04|2420.29|2420.29|0
1607341800000|2020-12-07 11:50:00|2421.9|2421.9|2424.78|2424.78|2424.88|2424.88|2421.69|2421.69|0
1607342100000|2020-12-07 11:55:00|2424.9|2424.9|2424.11|2424.11|2426.29|2426.29|2424.11|2424.11|0
1607342400000|2020-12-07 12:00:00|2423.81|2423.81|2417.23|2417.23|2423.81|2423.81|2416.81|2416.81|0
1607342700000|2020-12-07 12:05:00|2417.13|2417.13|2414.79|2414.79|2417.43|2417.43|2413.95|2413.95|0
1607343000000|2020-12-07 12:10:00|2414.85|2414.85|2417.34|2417.34|2417.9|2417.9|2414.69|2414.69|0
1607343300000|2020-12-07 12:15:00|2417.21|2417.21|2415.37|2415.37|2417.21|2417.21|2415.37|2415.37|0
1607343600000|2020-12-07 12:20:00|2415.31|2415.31|2415.26|2415.26|2415.89|2415.89|2414.69|2414.69|0
1607343900000|2020-12-07 12:25:00|2415.21|2415.21|2416.24|2416.24|2416.53|2416.53|2414.92|2414.92|0
1607344200000|2020-12-07 12:30:00|2416.13|2416.13|2417.68|2417.68|2417.74|2417.74|2415.76|2415.76|0
1607344500000|2020-12-07 12:35:00|2417.62|2417.62|2417.24|2417.24|2417.92|2417.92|2416.63|2416.63|0
1607344800000|2020-12-07 12:40:00|2417.28|2417.28|2418.36|2418.36|2418.49|2418.49|2416.93|2416.93|0
1607345100000|2020-12-07 12:45:00|2418.4|2418.4|2417.92|2417.92|2418.85|2418.85|2417.25|2417.25|0
1607345400000|2020-12-07 12:50:00|2417.97|2417.97|2417.37|2417.37|2418.27|2418.27|2417.11|2417.11|0
1607345700000|2020-12-07 12:55:00|2417.42|2417.42|2418.04|2418.04|2419.38|2419.38|2417.1|2417.1|0
1607346000000|2020-12-07 13:00:00|2418.13|2418.13|2416.9|2416.9|2418.51|2418.51|2416.9|2416.9|0
1607346300000|2020-12-07 13:05:00|2417.05|2417.05|2416.89|2416.89|2417.1|2417.1|2416.18|2416.18|0
1607346600000|2020-12-07 13:10:00|2416.93|2416.93|2416.31|2416.31|2417.85|2417.85|2416.14|2416.14|0
1607346900000|2020-12-07 13:15:00|2416.19|2416.19|2415.21|2415.21|2417.81|2417.81|2414.65|2414.65|0
1607347200000|2020-12-07 13:20:00|2415.27|2415.27|2415.47|2415.47|2416.28|2416.28|2415.27|2415.27|0
1607347500000|2020-12-07 13:25:00|2415.51|2415.51|2412.66|2412.66|2415.56|2415.56|2412.66|2412.66|0
1607347800000|2020-12-07 13:30:00|2412.61|2412.61|2410.84|2410.84|2412.65|2412.65|2410.72|2410.72|0
1607348100000|2020-12-07 13:35:00|2411.09|2411.09|2411.49|2411.49|2411.57|2411.57|2410.32|2410.32|0
1607348400000|2020-12-07 13:40:00|2411.59|2411.59|2411.22|2411.22|2412.22|2412.22|2411.22|2411.22|0
1607348700000|2020-12-07 13:45:00|2411.1|2411.1|2409.04|2409.04|2411.1|2411.1|2409.04|2409.04|0
1607349000000|2020-12-07 13:50:00|2409.18|2409.18|2408.69|2408.69|2409.31|2409.31|2407.28|2407.28|0
1607349300000|2020-12-07 13:55:00|2408.82|2408.82|2407.08|2407.08|2409.16|2409.16|2407.08|2407.08|0
1607349600000|2020-12-07 14:00:00|2407.02|2407.02|2406.37|2406.37|2407.47|2407.47|2405.56|2405.56|0
1607349900000|2020-12-07 14:05:00|2406.27|2406.27|2405.96|2405.96|2406.8|2406.8|2405.95|2405.95|0
1607350200000|2020-12-07 14:10:00|2406.06|2406.06|2403.82|2403.82|2406.12|2406.12|2403.62|2403.62|0
1607350500000|2020-12-07 14:15:00|2403.77|2403.77|2404.75|2404.75|2405.23|2405.23|2403.47|2403.47|0
1607350800000|2020-12-07 14:20:00|2404.89|2404.89|2403.52|2403.52|2404.89|2404.89|2403.06|2403.06|0
1607351100000|2020-12-07 14:25:00|2403.47|2403.47|2404.29|2404.29|2405.07|2405.07|2403.47|2403.47|0
1607351400000|2020-12-07 14:30:00|2404.54|2404.54|2408.28|2408.28|2408.41|2408.41|2404.54|2404.54|0
1607351700000|2020-12-07 14:35:00|2408.39|2408.39|2408.08|2408.08|2409.53|2409.53|2408.06|2408.06|0
1607352000000|2020-12-07 14:40:00|2408.13|2408.13|2405.82|2405.82|2409.37|2409.37|2405.78|2405.78|0
1607352300000|2020-12-07 14:45:00|2406|2406|2408.31|2408.31|2408.63|2408.63|2406|2406|0
1607352600000|2020-12-07 14:50:00|2408.21|2408.21|2408.68|2408.68|2409.65|2409.65|2407.12|2407.12|0
1607352900000|2020-12-07 14:55:00|2408.67|2408.67|2408.27|2408.27|2408.67|2408.67|2406.84|2406.84|0
1607353200000|2020-12-07 15:00:00|2408.34|2408.34|2406.34|2406.34|2409.2|2409.2|2405.8|2405.8|0
1607353500000|2020-12-07 15:05:00|2406.45|2406.45|2409.53|2409.53|2410.91|2410.91|2406.13|2406.13|0
1607353800000|2020-12-07 15:10:00|2409.44|2409.44|2414.29|2414.29|2414.34|2414.34|2409.44|2409.44|0
1607354100000|2020-12-07 15:15:00|2414.25|2414.25|2412.8|2412.8|2414.25|2414.25|2412.59|2412.59|0
1607354400000|2020-12-07 15:20:00|2412.76|2412.76|2410.75|2410.75|2414.08|2414.08|2410.67|2410.67|0
1607354700000|2020-12-07 15:25:00|2410.61|2410.61|2410.67|2410.67|2411.78|2411.78|2409.46|2409.46|0
1607355000000|2020-12-07 15:30:00|2410.8|2410.8|2409.56|2409.56|2411.58|2411.58|2409.56|2409.56|0
1607355300000|2020-12-07 15:35:00|2409.65|2409.65|2406.94|2406.94|2410.27|2410.27|2406.17|2406.17|0
1607355600000|2020-12-07 15:40:00|2406.9|2406.9|2407.56|2407.56|2408.56|2408.56|2405.36|2405.36|0
1607355900000|2020-12-07 15:45:00|2407.52|2407.52|2408.06|2408.06|2408.73|2408.73|2406.33|2406.33|0
1607356200000|2020-12-07 15:50:00|2408.02|2408.02|2405.11|2405.11|2408.02|2408.02|2404.98|2404.98|0
1607356500000|2020-12-07 15:55:00|2405.19|2405.19|2405.59|2405.59|2405.59|2405.59|2404.02|2404.02|0
1607356800000|2020-12-07 16:00:00|2405.54|2405.54|2403.9|2403.9|2405.97|2405.97|2403.54|2403.54|0
1607357100000|2020-12-07 16:05:00|2403.79|2403.79|2403.71|2403.71|2404.37|2404.37|2403.2|2403.2|0
1607357400000|2020-12-07 16:10:00|2403.76|2403.76|2401.99|2401.99|2404.02|2404.02|2401.84|2401.84|0
1607357700000|2020-12-07 16:15:00|2402.03|2402.03|2402.13|2402.13|2402.46|2402.46|2401.26|2401.26|0
1607358000000|2020-12-07 16:20:00|2402.25|2402.25|2405.2|2405.2|2405.61|2405.61|2401.94|2401.94|0
1607358300000|2020-12-07 16:25:00|2405.08|2405.08|2404.86|2404.86|2405.4|2405.4|2403.6|2403.6|0
1607415300000|2020-12-08 08:15:00|2404.6|2404.6|2407.76|2407.76|2408.3|2408.3|2402.17|2402.17|0
1607415600000|2020-12-08 08:20:00|2407.8|2407.8|2406.9|2406.9|2408.01|2408.01|2406.12|2406.12|0
1607415900000|2020-12-08 08:25:00|2406.64|2406.64|2408.5|2408.5|2409.26|2409.26|2406.38|2406.38|0
1607416200000|2020-12-08 08:30:00|2408.54|2408.54|2410.03|2410.03|2410.27|2410.27|2407.16|2407.16|0
1607416500000|2020-12-08 08:35:00|2410.16|2410.16|2411.67|2411.67|2411.84|2411.84|2410.16|2410.16|0
1607416800000|2020-12-08 08:40:00|2411.63|2411.63|2412.47|2412.47|2412.47|2412.47|2411.13|2411.13|0
1607417100000|2020-12-08 08:45:00|2412.59|2412.59|2411.21|2411.21|2413.27|2413.27|2410.84|2410.84|0
1607417400000|2020-12-08 08:50:00|2411.17|2411.17|2412.28|2412.28|2412.28|2412.28|2410.63|2410.63|0
1607417700000|2020-12-08 08:55:00|2412.4|2412.4|2412.57|2412.57|2413.41|2413.41|2412.27|2412.27|0
1607418000000|2020-12-08 09:00:00|2412.45|2412.45|2412.52|2412.52|2413.47|2413.47|2412.1|2412.1|0
1607418300000|2020-12-08 09:05:00|2412.57|2412.57|2414.14|2414.14|2415.26|2415.26|2412.13|2412.13|0
1607418600000|2020-12-08 09:10:00|2414.23|2414.23|2416.93|2416.93|2417.5|2417.5|2414.22|2414.22|0
1607418900000|2020-12-08 09:15:00|2416.87|2416.87|2413.57|2413.57|2416.87|2416.87|2413.36|2413.36|0
1607419200000|2020-12-08 09:20:00|2413.51|2413.51|2413.31|2413.31|2413.89|2413.89|2412.52|2412.52|0
1607419500000|2020-12-08 09:25:00|2413.2|2413.2|2415.39|2415.39|2415.96|2415.96|2413.08|2413.08|0
1607419800000|2020-12-08 09:30:00|2415.48|2415.48|2415.16|2415.16|2417.38|2417.38|2415.09|2415.09|0
1607420100000|2020-12-08 09:35:00|2415.12|2415.12|2413.42|2413.42|2415.3|2415.3|2413|2413|0
1607420400000|2020-12-08 09:40:00|2413.21|2413.21|2413.19|2413.19|2414.05|2414.05|2412.83|2412.83|0
1607420700000|2020-12-08 09:45:00|2413.06|2413.06|2414.29|2414.29|2414.38|2414.38|2412.89|2412.89|0
1607421000000|2020-12-08 09:50:00|2414.41|2414.41|2414.69|2414.69|2415.58|2415.58|2414.07|2414.07|0
1607421300000|2020-12-08 09:55:00|2414.65|2414.65|2415.32|2415.32|2415.72|2415.72|2414.52|2414.52|0
1607421600000|2020-12-08 10:00:00|2415.22|2415.22|2412.91|2412.91|2415.38|2415.38|2412.91|2412.91|0
1607421900000|2020-12-08 10:05:00|2412.84|2412.84|2413.39|2413.39|2414.29|2414.29|2412.74|2412.74|0
1607422200000|2020-12-08 10:10:00|2413.32|2413.32|2412.3|2412.3|2413.42|2413.42|2412.08|2412.08|0
1607422500000|2020-12-08 10:15:00|2412.35|2412.35|2409.46|2409.46|2412.39|2412.39|2409.46|2409.46|0
1607422800000|2020-12-08 10:20:00|2409.53|2409.53|2409.28|2409.28|2409.66|2409.66|2408.15|2408.15|0
1607423100000|2020-12-08 10:25:00|2409.38|2409.38|2408.12|2408.12|2409.52|2409.52|2407.83|2407.83|0
1607423400000|2020-12-08 10:30:00|2408.04|2408.04|2408.96|2408.96|2409.93|2409.93|2408.04|2408.04|0
1607423700000|2020-12-08 10:35:00|2408.84|2408.84|2409.34|2409.34|2409.34|2409.34|2407.37|2407.37|0
1607424000000|2020-12-08 10:40:00|2409.39|2409.39|2409.83|2409.83|2410.13|2410.13|2408.61|2408.61|0
1607424300000|2020-12-08 10:45:00|2410.08|2410.08|2409.68|2409.68|2411.81|2411.81|2409.5|2409.5|0
1607424600000|2020-12-08 10:50:00|2409.63|2409.63|2408.3|2408.3|2409.83|2409.83|2408.12|2408.12|0
1607424900000|2020-12-08 10:55:00|2408.24|2408.24|2407.17|2407.17|2409.14|2409.14|2407.17|2407.17|0
1607425200000|2020-12-08 11:00:00|2407.11|2407.11|2403.41|2403.41|2407.11|2407.11|2403.08|2403.08|0
1607425500000|2020-12-08 11:05:00|2403.33|2403.33|2403.79|2403.79|2404.3|2404.3|2402.83|2402.83|0
1607425800000|2020-12-08 11:10:00|2403.84|2403.84|2403.38|2403.38|2404.23|2404.23|2403.38|2403.38|0
1607426100000|2020-12-08 11:15:00|2403.51|2403.51|2401.43|2401.43|2403.62|2403.62|2401.43|2401.43|0
1607426400000|2020-12-08 11:20:00|2401.3|2401.3|2402.76|2402.76|2402.76|2402.76|2401.07|2401.07|0
1607426700000|2020-12-08 11:25:00|2402.64|2402.64|2402.7|2402.7|2403.63|2403.63|2402.53|2402.53|0
1607427000000|2020-12-08 11:30:00|2402.96|2402.96|2402|2402|2403.26|2403.26|2401.92|2401.92|0
1607427300000|2020-12-08 11:35:00|2401.89|2401.89|2401.24|2401.24|2402.06|2402.06|2401.16|2401.16|0
1607427600000|2020-12-08 11:40:00|2401.45|2401.45|2402.31|2402.31|2402.71|2402.71|2401.26|2401.26|0
1607427900000|2020-12-08 11:45:00|2402.38|2402.38|2400.56|2400.56|2403.03|2403.03|2400.56|2400.56|0
1607428200000|2020-12-08 11:50:00|2400.46|2400.46|2400.06|2400.06|2400.51|2400.51|2399.05|2399.05|0
1607428500000|2020-12-08 11:55:00|2399.93|2399.93|2398.01|2398.01|2400.1|2400.1|2398.01|2398.01|0
1607428800000|2020-12-08 12:00:00|2398.14|2398.14|2401.46|2401.46|2401.46|2401.46|2398.14|2398.14|0
1607429100000|2020-12-08 12:05:00|2401.39|2401.39|2401.22|2401.22|2401.7|2401.7|2400.79|2400.79|0
1607429400000|2020-12-08 12:10:00|2401.28|2401.28|2401.68|2401.68|2402.07|2402.07|2401.28|2401.28|0
1607429700000|2020-12-08 12:15:00|2401.77|2401.77|2401.17|2401.17|2402.13|2402.13|2401.06|2401.06|0
1607430000000|2020-12-08 12:20:00|2401.06|2401.06|2401.25|2401.25|2401.25|2401.25|2400.02|2400.02|0
1607430300000|2020-12-08 12:25:00|2401.19|2401.19|2400.42|2400.42|2401.47|2401.47|2400.42|2400.42|0
1607430600000|2020-12-08 12:30:00|2400.37|2400.37|2401.16|2401.16|2401.42|2401.42|2399.85|2399.85|0
1607430900000|2020-12-08 12:35:00|2401.21|2401.21|2401.25|2401.25|2401.94|2401.94|2401.19|2401.19|0
1607431200000|2020-12-08 12:40:00|2401.64|2401.64|2403.34|2403.34|2403.75|2403.75|2401.44|2401.44|0
1607431500000|2020-12-08 12:45:00|2403.39|2403.39|2404.16|2404.16|2405.21|2405.21|2403.24|2403.24|0
1607431800000|2020-12-08 12:50:00|2404.11|2404.11|2404.93|2404.93|2405.12|2405.12|2403.6|2403.6|0
1607432100000|2020-12-08 12:55:00|2404.89|2404.89|2406.85|2406.85|2407.24|2407.24|2404.89|2404.89|0
1607432400000|2020-12-08 13:00:00|2406.9|2406.9|2406.06|2406.06|2407.58|2407.58|2406.06|2406.06|0
1607432700000|2020-12-08 13:05:00|2406.11|2406.11|2407.49|2407.49|2407.65|2407.65|2405.99|2405.99|0
1607433000000|2020-12-08 13:10:00|2407.62|2407.62|2406.77|2406.77|2408.09|2408.09|2406.65|2406.65|0
1607433300000|2020-12-08 13:15:00|2406.86|2406.86|2414.42|2414.42|2414.66|2414.66|2405.35|2405.35|0
1607433600000|2020-12-08 13:20:00|2414.55|2414.55|2412.01|2412.01|2414.74|2414.74|2412.01|2412.01|0
1607433900000|2020-12-08 13:25:00|2411.78|2411.78|2413.17|2413.17|2413.17|2413.17|2410.05|2410.05|0
1607434200000|2020-12-08 13:30:00|2413.3|2413.3|2412.22|2412.22|2413.64|2413.64|2412.22|2412.22|0
1607434500000|2020-12-08 13:35:00|2412.11|2412.11|2410.22|2410.22|2412.11|2412.11|2410.18|2410.18|0
1607434800000|2020-12-08 13:40:00|2410.35|2410.35|2408.96|2408.96|2410.39|2410.39|2408.96|2408.96|0
1607435100000|2020-12-08 13:45:00|2408.92|2408.92|2409.76|2409.76|2410.26|2410.26|2408.92|2408.92|0
1607435400000|2020-12-08 13:50:00|2409.81|2409.81|2409.55|2409.55|2410.58|2410.58|2409.47|2409.47|0
1607435700000|2020-12-08 13:55:00|2409.66|2409.66|2411.61|2411.61|2411.76|2411.76|2409.48|2409.48|0
1607436000000|2020-12-08 14:00:00|2411.53|2411.53|2410.92|2410.92|2412.27|2412.27|2410.1|2410.1|0
1607436300000|2020-12-08 14:05:00|2410.97|2410.97|2410.63|2410.63|2410.97|2410.97|2409.62|2409.62|0
1607436600000|2020-12-08 14:10:00|2410.57|2410.57|2410.52|2410.52|2412.04|2412.04|2410.36|2410.36|0
1607436900000|2020-12-08 14:15:00|2410.59|2410.59|2410.43|2410.43|2410.59|2410.59|2409.14|2409.14|0
1607437200000|2020-12-08 14:20:00|2410.31|2410.31|2409.89|2409.89|2410.36|2410.36|2409.22|2409.22|0
1607437500000|2020-12-08 14:25:00|2409.95|2409.95|2410.07|2410.07|2411.47|2411.47|2409.53|2409.53|0
1607437800000|2020-12-08 14:30:00|2410.18|2410.18|2411.95|2411.95|2412.81|2412.81|2410.18|2410.18|0
1607438100000|2020-12-08 14:35:00|2411.89|2411.89|2409.85|2409.85|2411.89|2411.89|2409.38|2409.38|0
1607438400000|2020-12-08 14:40:00|2409.49|2409.49|2411.65|2411.65|2412.48|2412.48|2409.49|2409.49|0
1607438700000|2020-12-08 14:45:00|2411.69|2411.69|2409.69|2409.69|2411.88|2411.88|2409.69|2409.69|0
1607439000000|2020-12-08 14:50:00|2409.55|2409.55|2412.6|2412.6|2412.6|2412.6|2409.55|2409.55|0
1607439300000|2020-12-08 14:55:00|2412.64|2412.64|2413.41|2413.41|2413.77|2413.77|2412.18|2412.18|0
1607439600000|2020-12-08 15:00:00|2413.45|2413.45|2411.09|2411.09|2413.45|2413.45|2410.23|2410.23|0
1607439900000|2020-12-08 15:05:00|2411.04|2411.04|2409.62|2409.62|2411.62|2411.62|2409.57|2409.57|0
1607440200000|2020-12-08 15:10:00|2409.66|2409.66|2407.95|2407.95|2410.05|2410.05|2407.23|2407.23|0
1607440500000|2020-12-08 15:15:00|2407.99|2407.99|2406.29|2406.29|2408.04|2408.04|2406.29|2406.29|0
1607440800000|2020-12-08 15:20:00|2406.25|2406.25|2406.86|2406.86|2407.24|2407.24|2406.08|2406.08|0
1607441100000|2020-12-08 15:25:00|2406.9|2406.9|2407.77|2407.77|2407.91|2407.91|2406.76|2406.76|0
1607441400000|2020-12-08 15:30:00|2407.81|2407.81|2409.05|2409.05|2409.51|2409.51|2407.44|2407.44|0
1607441700000|2020-12-08 15:35:00|2408.93|2408.93|2408.94|2408.94|2409.87|2409.87|2408.31|2408.31|0
1607442000000|2020-12-08 15:40:00|2408.99|2408.99|2407.71|2407.71|2409.62|2409.62|2407.48|2407.48|0
1607442300000|2020-12-08 15:45:00|2407.82|2407.82|2406.48|2406.48|2407.82|2407.82|2405.73|2405.73|0
1607442600000|2020-12-08 15:50:00|2406.52|2406.52|2405.06|2405.06|2406.71|2406.71|2405.03|2405.03|0
1607442900000|2020-12-08 15:55:00|2405|2405|2405.8|2405.8|2405.8|2405.8|2404.4|2404.4|0
1607443200000|2020-12-08 16:00:00|2405.88|2405.88|2406.27|2406.27|2407.17|2407.17|2405.67|2405.67|0
1607443500000|2020-12-08 16:05:00|2406.21|2406.21|2405.25|2405.25|2407.45|2407.45|2405.25|2405.25|0
1607443800000|2020-12-08 16:10:00|2405.15|2405.15|2404.91|2404.91|2405.76|2405.76|2404.55|2404.55|0
1607444100000|2020-12-08 16:15:00|2405.03|2405.03|2406.01|2406.01|2406.03|2406.03|2404.68|2404.68|0
1607444400000|2020-12-08 16:20:00|2406.03|2406.03|2405.16|2405.16|2406.88|2406.88|2404.88|2404.88|0
1607444700000|2020-12-08 16:25:00|2405.05|2405.05|2404.56|2404.56|2405.11|2405.11|2402.93|2402.93|0
1607501700000|2020-12-09 08:15:00|2426.56|2426.56|2423.98|2423.98|2426.56|2426.56|2420.82|2420.82|0
1607502000000|2020-12-09 08:20:00|2423.86|2423.86|2424.26|2424.26|2424.67|2424.67|2421.2|2421.2|0
1607502300000|2020-12-09 08:25:00|2424.14|2424.14|2425.62|2425.62|2427|2427|2424.14|2424.14|0
1607502600000|2020-12-09 08:30:00|2425.72|2425.72|2428.1|2428.1|2428.37|2428.37|2424.94|2424.94|0
1607502900000|2020-12-09 08:35:00|2427.97|2427.97|2427.63|2427.63|2427.99|2427.99|2426.46|2426.46|0
1607503200000|2020-12-09 08:40:00|2427.34|2427.34|2430.93|2430.93|2432.42|2432.42|2427.34|2427.34|0
1607503500000|2020-12-09 08:45:00|2431.14|2431.14|2432.09|2432.09|2432.09|2432.09|2430.84|2430.84|0
1607503800000|2020-12-09 08:50:00|2432.19|2432.19|2429.09|2429.09|2433.08|2433.08|2429.09|2429.09|0
1607504100000|2020-12-09 08:55:00|2429.21|2429.21|2430.68|2430.68|2430.81|2430.81|2429.11|2429.11|0
1607504400000|2020-12-09 09:00:00|2430.42|2430.42|2431.25|2431.25|2431.37|2431.37|2429.23|2429.23|0
1607504700000|2020-12-09 09:05:00|2430.62|2430.62|2429.76|2429.76|2430.71|2430.71|2429.28|2429.28|0
1607505000000|2020-12-09 09:10:00|2429.95|2429.95|2429.3|2429.3|2430.02|2430.02|2428.75|2428.75|0
1607505300000|2020-12-09 09:15:00|2429.35|2429.35|2430.7|2430.7|2431.12|2431.12|2427.67|2427.67|0
1607505600000|2020-12-09 09:20:00|2430.58|2430.58|2432.01|2432.01|2432.3|2432.3|2429.94|2429.94|0
1607505900000|2020-12-09 09:25:00|2432.08|2432.08|2432.3|2432.3|2433.11|2433.11|2431.75|2431.75|0
1607506200000|2020-12-09 09:30:00|2432.09|2432.09|2429.73|2429.73|2432.13|2432.13|2429.46|2429.46|0
1607506500000|2020-12-09 09:35:00|2429.6|2429.6|2429.73|2429.73|2430.9|2430.9|2429.6|2429.6|0
1607506800000|2020-12-09 09:40:00|2429.97|2429.97|2428.73|2428.73|2429.97|2429.97|2428.18|2428.18|0
1607507100000|2020-12-09 09:45:00|2428.6|2428.6|2430.03|2430.03|2430.34|2430.34|2428.56|2428.56|0
1607507400000|2020-12-09 09:50:00|2429.98|2429.98|2431.69|2431.69|2431.69|2431.69|2429.64|2429.64|0
1607507700000|2020-12-09 09:55:00|2431.79|2431.79|2433.61|2433.61|2433.61|2433.61|2431.62|2431.62|0
1607508000000|2020-12-09 10:00:00|2433.57|2433.57|2438.08|2438.08|2438.08|2438.08|2433.57|2433.57|0
1607508300000|2020-12-09 10:05:00|2438.01|2438.01|2439.45|2439.45|2439.87|2439.87|2437.74|2437.74|0
1607508600000|2020-12-09 10:10:00|2439.36|2439.36|2443.25|2443.25|2443.71|2443.71|2439.32|2439.32|0
1607508900000|2020-12-09 10:15:00|2443.35|2443.35|2446.18|2446.18|2446.18|2446.18|2443.29|2443.29|0
1607509200000|2020-12-09 10:20:00|2446.23|2446.23|2447.31|2447.31|2447.31|2447.31|2445.84|2445.84|0
1607509500000|2020-12-09 10:25:00|2447.26|2447.26|2449|2449|2449.05|2449.05|2446.53|2446.53|0
1607509800000|2020-12-09 10:30:00|2448.76|2448.76|2448.43|2448.43|2449.04|2449.04|2447.71|2447.71|0
1607510100000|2020-12-09 10:35:00|2448.31|2448.31|2447.4|2447.4|2448.44|2448.44|2446.79|2446.79|0
1607510400000|2020-12-09 10:40:00|2447.3|2447.3|2448.14|2448.14|2448.16|2448.16|2446.15|2446.15|0
1607510700000|2020-12-09 10:45:00|2448.1|2448.1|2451.65|2451.65|2451.9|2451.9|2448.06|2448.06|0
1607511000000|2020-12-09 10:50:00|2451.6|2451.6|2452.99|2452.99|2453.01|2453.01|2451.37|2451.37|0
1607511300000|2020-12-09 10:55:00|2453.14|2453.14|2452.42|2452.42|2453.14|2453.14|2452.02|2452.02|0
1607511600000|2020-12-09 11:00:00|2452.57|2452.57|2454.47|2454.47|2454.47|2454.47|2451.84|2451.84|0
1607511900000|2020-12-09 11:05:00|2454.51|2454.51|2455.42|2455.42|2456.25|2456.25|2454.51|2454.51|0
1607512200000|2020-12-09 11:10:00|2455.36|2455.36|2454.87|2454.87|2455.93|2455.93|2454.45|2454.45|0
1607512500000|2020-12-09 11:15:00|2454.96|2454.96|2456.53|2456.53|2457|2457|2454.96|2454.96|0
1607512800000|2020-12-09 11:20:00|2456.58|2456.58|2458.29|2458.29|2458.66|2458.66|2456.58|2456.58|0
1607513100000|2020-12-09 11:25:00|2458.24|2458.24|2458.22|2458.22|2458.65|2458.65|2457.22|2457.22|0
1607513400000|2020-12-09 11:30:00|2458.12|2458.12|2455.94|2455.94|2458.27|2458.27|2455.76|2455.76|0
1607513700000|2020-12-09 11:35:00|2455.9|2455.9|2455.65|2455.65|2456.42|2456.42|2455.32|2455.32|0
1607514000000|2020-12-09 11:40:00|2455.52|2455.52|2455.85|2455.85|2456.18|2456.18|2454.99|2454.99|0
1607514300000|2020-12-09 11:45:00|2455.9|2455.9|2457.71|2457.71|2457.79|2457.79|2455.62|2455.62|0
1607514600000|2020-12-09 11:50:00|2457.83|2457.83|2460.23|2460.23|2460.32|2460.32|2457.71|2457.71|0
1607514900000|2020-12-09 11:55:00|2460.31|2460.31|2461.5|2461.5|2461.5|2461.5|2460.27|2460.27|0
1607515200000|2020-12-09 12:00:00|2461.46|2461.46|2462.99|2462.99|2463.55|2463.55|2461.46|2461.46|0
1607515500000|2020-12-09 12:05:00|2463.22|2463.22|2461.72|2461.72|2463.22|2463.22|2461.71|2461.71|0
1607515800000|2020-12-09 12:10:00|2461.54|2461.54|2462.38|2462.38|2463.66|2463.66|2461.54|2461.54|0
1607516100000|2020-12-09 12:15:00|2462.43|2462.43|2463.69|2463.69|2463.69|2463.69|2462.43|2462.43|0
1607516400000|2020-12-09 12:20:00|2463.56|2463.56|2461.48|2461.48|2463.66|2463.66|2461.48|2461.48|0
1607516700000|2020-12-09 12:25:00|2461.57|2461.57|2461.16|2461.16|2461.57|2461.57|2459.78|2459.78|0
1607517000000|2020-12-09 12:30:00|2461.24|2461.24|2463.5|2463.5|2463.88|2463.88|2461.15|2461.15|0
1607517300000|2020-12-09 12:35:00|2463.4|2463.4|2463.29|2463.29|2463.58|2463.58|2461.74|2461.74|0
1607517600000|2020-12-09 12:40:00|2463.52|2463.52|2463.4|2463.4|2464.47|2464.47|2462.99|2462.99|0
1607517900000|2020-12-09 12:45:00|2463.27|2463.27|2462.6|2462.6|2463.27|2463.27|2461.87|2461.87|0
1607518200000|2020-12-09 12:50:00|2462.73|2462.73|2462.73|2462.73|2463.67|2463.67|2462.43|2462.43|0
1607518500000|2020-12-09 12:55:00|2462.67|2462.67|2461.66|2461.66|2462.67|2462.67|2461.16|2461.16|0
1607518800000|2020-12-09 13:00:00|2461.56|2461.56|2460.78|2460.78|2462.22|2462.22|2460.56|2460.56|0
1607519100000|2020-12-09 13:05:00|2460.93|2460.93|2461.82|2461.82|2461.93|2461.93|2460.64|2460.64|0
1607519400000|2020-12-09 13:10:00|2461.76|2461.76|2462.59|2462.59|2462.87|2462.87|2461.5|2461.5|0
1607519700000|2020-12-09 13:15:00|2462.65|2462.65|2463.05|2463.05|2463.84|2463.84|2462.65|2462.65|0
1607520000000|2020-12-09 13:20:00|2463.18|2463.18|2463.55|2463.55|2464.11|2464.11|2462.44|2462.44|0
1607520300000|2020-12-09 13:25:00|2463.42|2463.42|2465|2465|2465.09|2465.09|2463.42|2463.42|0
1607520600000|2020-12-09 13:30:00|2465.05|2465.05|2464.76|2464.76|2465.08|2465.08|2464.25|2464.25|0
1607520900000|2020-12-09 13:35:00|2464.63|2464.63|2464.71|2464.71|2465.36|2465.36|2464.24|2464.24|0
1607521200000|2020-12-09 13:40:00|2464.77|2464.77|2464.95|2464.95|2464.95|2464.95|2463.91|2463.91|0
1607521500000|2020-12-09 13:45:00|2465.25|2465.25|2467.26|2467.26|2467.37|2467.37|2465.25|2465.25|0
1607521800000|2020-12-09 13:50:00|2467.37|2467.37|2463.73|2463.73|2468.18|2468.18|2463.73|2463.73|0
1607522100000|2020-12-09 13:55:00|2463.71|2463.71|2464.59|2464.59|2464.71|2464.71|2462.31|2462.31|0
1607522400000|2020-12-09 14:00:00|2464.46|2464.46|2463.19|2463.19|2464.59|2464.59|2462.86|2462.86|0
1607522700000|2020-12-09 14:05:00|2463.36|2463.36|2461.97|2461.97|2464.5|2464.5|2461.79|2461.79|0
1607523000000|2020-12-09 14:10:00|2462.02|2462.02|2461.4|2461.4|2462.29|2462.29|2461.11|2461.11|0
1607523300000|2020-12-09 14:15:00|2461.29|2461.29|2465.93|2465.93|2465.93|2465.93|2460.94|2460.94|0
1607523600000|2020-12-09 14:20:00|2465.78|2465.78|2467.6|2467.6|2468.73|2468.73|2465.69|2465.69|0
1607523900000|2020-12-09 14:25:00|2467.72|2467.72|2468.2|2468.2|2468.2|2468.2|2467.01|2467.01|0
1607524200000|2020-12-09 14:30:00|2468.25|2468.25|2471.5|2471.5|2471.92|2471.92|2468.25|2468.25|0
1607524500000|2020-12-09 14:35:00|2471.59|2471.59|2471.05|2471.05|2472.29|2472.29|2470.45|2470.45|0
1607524800000|2020-12-09 14:40:00|2471.11|2471.11|2472.86|2472.86|2473.45|2473.45|2469.7|2469.7|0
1607525100000|2020-12-09 14:45:00|2472.95|2472.95|2470.79|2470.79|2473.89|2473.89|2470.35|2470.35|0
1607525400000|2020-12-09 14:50:00|2470.69|2470.69|2470.19|2470.19|2470.78|2470.78|2469.75|2469.75|0
1607525700000|2020-12-09 14:55:00|2470.13|2470.13|2469.41|2469.41|2471.77|2471.77|2469.41|2469.41|0
1607526000000|2020-12-09 15:00:00|2469.36|2469.36|2471.06|2471.06|2471.59|2471.59|2469.19|2469.19|0
1607526300000|2020-12-09 15:05:00|2470.96|2470.96|2468.55|2468.55|2471.33|2471.33|2467.89|2467.89|0
1607526600000|2020-12-09 15:10:00|2468.79|2468.79|2466.03|2466.03|2469.14|2469.14|2464.13|2464.13|0
1607526900000|2020-12-09 15:15:00|2466.08|2466.08|2466.65|2466.65|2467.14|2467.14|2465.92|2465.92|0
1607527200000|2020-12-09 15:20:00|2466.76|2466.76|2468.34|2468.34|2468.4|2468.4|2466.42|2466.42|0
1607527500000|2020-12-09 15:25:00|2468.44|2468.44|2471.03|2471.03|2471.12|2471.12|2467.75|2467.75|0
1607527800000|2020-12-09 15:30:00|2470.8|2470.8|2470.15|2470.15|2471.66|2471.66|2470.15|2470.15|0
1607528100000|2020-12-09 15:35:00|2470.08|2470.08|2470.59|2470.59|2470.88|2470.88|2468.76|2468.76|0
1607528400000|2020-12-09 15:40:00|2470.46|2470.46|2470.66|2470.66|2471.8|2471.8|2469.28|2469.28|0
1607528700000|2020-12-09 15:45:00|2470.83|2470.83|2472.45|2472.45|2472.82|2472.82|2470.83|2470.83|0
1607529000000|2020-12-09 15:50:00|2472.56|2472.56|2472.84|2472.84|2474.34|2474.34|2472.51|2472.51|0
1607529300000|2020-12-09 15:55:00|2472.78|2472.78|2475.41|2475.41|2475.65|2475.65|2472.31|2472.31|0
1607529600000|2020-12-09 16:00:00|2475.39|2475.39|2474.78|2474.78|2476.27|2476.27|2473.58|2473.58|0
1607529900000|2020-12-09 16:05:00|2474.73|2474.73|2477.46|2477.46|2478.41|2478.41|2473.9|2473.9|0
1607530200000|2020-12-09 16:10:00|2477.59|2477.59|2481.62|2481.62|2481.86|2481.86|2476.61|2476.61|0
1607530500000|2020-12-09 16:15:00|2481.73|2481.73|2481.48|2481.48|2483.93|2483.93|2481.48|2481.48|0
1607530800000|2020-12-09 16:20:00|2481.38|2481.38|2482.62|2482.62|2482.73|2482.73|2480.85|2480.85|0
1607531100000|2020-12-09 16:25:00|2482.69|2482.69|2485.12|2485.12|2485.38|2485.38|2482.44|2482.44|0
1607588100000|2020-12-10 08:15:00|2468.11|2468.11|2464.82|2464.82|2468.3|2468.3|2462.63|2462.63|0
1607588400000|2020-12-10 08:20:00|2464.94|2464.94|2465.62|2465.62|2467.03|2467.03|2464.56|2464.56|0
1607588700000|2020-12-10 08:25:00|2465.19|2465.19|2465.09|2465.09|2466.41|2466.41|2463.69|2463.69|0
1607589000000|2020-12-10 08:30:00|2464.88|2464.88|2464.69|2464.69|2465.53|2465.53|2463.29|2463.29|0
1607589300000|2020-12-10 08:35:00|2464.5|2464.5|2458.85|2458.85|2464.56|2464.56|2458.85|2458.85|0
1607589600000|2020-12-10 08:40:00|2458.74|2458.74|2458.04|2458.04|2458.96|2458.96|2456.9|2456.9|0
1607589900000|2020-12-10 08:45:00|2458.08|2458.08|2461.05|2461.05|2461.09|2461.09|2458.08|2458.08|0
1607590200000|2020-12-10 08:50:00|2461.19|2461.19|2463.64|2463.64|2464.45|2464.45|2460.57|2460.57|0
1607590500000|2020-12-10 08:55:00|2463.76|2463.76|2465.15|2465.15|2465.24|2465.24|2463.25|2463.25|0
1607590800000|2020-12-10 09:00:00|2465.24|2465.24|2466.19|2466.19|2467.22|2467.22|2465.24|2465.24|0
1607591100000|2020-12-10 09:05:00|2466.31|2466.31|2466.44|2466.44|2467.5|2467.5|2465.41|2465.41|0
1607591400000|2020-12-10 09:10:00|2466.34|2466.34|2467.54|2467.54|2469.8|2469.8|2466.34|2466.34|0
1607591700000|2020-12-10 09:15:00|2467.33|2467.33|2465.61|2465.61|2467.72|2467.72|2465.61|2465.61|0
1607592000000|2020-12-10 09:20:00|2465.75|2465.75|2465.68|2465.68|2465.91|2465.91|2464.15|2464.15|0
1607592300000|2020-12-10 09:25:00|2465.73|2465.73|2466.29|2466.29|2466.86|2466.86|2465.18|2465.18|0
1607592600000|2020-12-10 09:30:00|2466.24|2466.24|2466.76|2466.76|2467.01|2467.01|2466|2466|0
1607592900000|2020-12-10 09:35:00|2466.72|2466.72|2464.86|2464.86|2466.72|2466.72|2464.86|2464.86|0
1607593200000|2020-12-10 09:40:00|2464.8|2464.8|2464.11|2464.11|2465.16|2465.16|2463.74|2463.74|0
1607593500000|2020-12-10 09:45:00|2464.17|2464.17|2462.66|2462.66|2464.8|2464.8|2462.66|2462.66|0
1607593800000|2020-12-10 09:50:00|2462.61|2462.61|2460.24|2460.24|2462.61|2462.61|2459.81|2459.81|0
1607594100000|2020-12-10 09:55:00|2460.19|2460.19|2459.2|2459.2|2460.59|2460.59|2459.2|2459.2|0
1607594400000|2020-12-10 10:00:00|2459.24|2459.24|2454.94|2454.94|2459.24|2459.24|2454.9|2454.9|0
1607594700000|2020-12-10 10:05:00|2455.06|2455.06|2450.66|2450.66|2455.06|2455.06|2449.99|2449.99|0
1607595000000|2020-12-10 10:10:00|2450.75|2450.75|2451.02|2451.02|2451.25|2451.25|2450.1|2450.1|0
1607595300000|2020-12-10 10:15:00|2450.96|2450.96|2449.4|2449.4|2451.5|2451.5|2449.26|2449.26|0
1607595600000|2020-12-10 10:20:00|2449.21|2449.21|2450.25|2450.25|2450.6|2450.6|2448.61|2448.61|0
1607595900000|2020-12-10 10:25:00|2450.2|2450.2|2450.77|2450.77|2450.99|2450.99|2449.37|2449.37|0
1607596200000|2020-12-10 10:30:00|2450.98|2450.98|2449.03|2449.03|2451.12|2451.12|2448.58|2448.58|0
1607596500000|2020-12-10 10:35:00|2448.67|2448.67|2449.25|2449.25|2449.25|2449.25|2447.63|2447.63|0
1607596800000|2020-12-10 10:40:00|2449.38|2449.38|2446.72|2446.72|2449.51|2449.51|2446.72|2446.72|0
1607597100000|2020-12-10 10:45:00|2446.96|2446.96|2443.05|2443.05|2446.96|2446.96|2442.8|2442.8|0
1607597400000|2020-12-10 10:50:00|2443.17|2443.17|2440.39|2440.39|2443.32|2443.32|2440.36|2440.36|0
1607597700000|2020-12-10 10:55:00|2440.28|2440.28|2439.1|2439.1|2441.13|2441.13|2439.05|2439.05|0
1607598000000|2020-12-10 11:00:00|2439.02|2439.02|2440.33|2440.33|2440.57|2440.57|2439.02|2439.02|0
1607598300000|2020-12-10 11:05:00|2440.45|2440.45|2441.94|2441.94|2441.94|2441.94|2440.45|2440.45|0
1607598600000|2020-12-10 11:10:00|2441.83|2441.83|2441.47|2441.47|2442.12|2442.12|2441.2|2441.2|0
1607598900000|2020-12-10 11:15:00|2441.42|2441.42|2440.12|2440.12|2442.09|2442.09|2439.04|2439.04|0
1607599200000|2020-12-10 11:20:00|2440.06|2440.06|2439.38|2439.38|2441.11|2441.11|2439.38|2439.38|0
1607599500000|2020-12-10 11:25:00|2439.14|2439.14|2440.7|2440.7|2440.7|2440.7|2438.31|2438.31|0
1607599800000|2020-12-10 11:30:00|2440.8|2440.8|2440.7|2440.7|2441.69|2441.69|2440.5|2440.5|0
1607600100000|2020-12-10 11:35:00|2440.81|2440.81|2442.14|2442.14|2442.14|2442.14|2440.5|2440.5|0
1607600400000|2020-12-10 11:40:00|2442|2442|2444.94|2444.94|2445.04|2445.04|2442|2442|0
1607600700000|2020-12-10 11:45:00|2444.82|2444.82|2442.48|2442.48|2446.55|2446.55|2442.48|2442.48|0
1607601000000|2020-12-10 11:50:00|2442.35|2442.35|2442.46|2442.46|2442.75|2442.75|2440.87|2440.87|0
1607601300000|2020-12-10 11:55:00|2442.5|2442.5|2446.25|2446.25|2446.36|2446.36|2442.5|2442.5|0
1607601600000|2020-12-10 12:00:00|2446.29|2446.29|2444.37|2444.37|2446.37|2446.37|2444.37|2444.37|0
1607601900000|2020-12-10 12:05:00|2444.27|2444.27|2441.02|2441.02|2444.27|2444.27|2441.02|2441.02|0
1607602200000|2020-12-10 12:10:00|2441.14|2441.14|2438.19|2438.19|2441.26|2441.26|2438.19|2438.19|0
1607602500000|2020-12-10 12:15:00|2438.08|2438.08|2437.22|2437.22|2438.66|2438.66|2437.22|2437.22|0
1607602800000|2020-12-10 12:20:00|2437.43|2437.43|2435.01|2435.01|2437.58|2437.58|2433.86|2433.86|0
1607603100000|2020-12-10 12:25:00|2435.07|2435.07|2434.48|2434.48|2435.87|2435.87|2434.07|2434.07|0
1607603400000|2020-12-10 12:30:00|2434.43|2434.43|2432.8|2432.8|2435.01|2435.01|2432.8|2432.8|0
1607603700000|2020-12-10 12:35:00|2432.75|2432.75|2433.61|2433.61|2434.15|2434.15|2432.75|2432.75|0
1607604000000|2020-12-10 12:40:00|2433.48|2433.48|2435.29|2435.29|2436.92|2436.92|2433.32|2433.32|0
1607604300000|2020-12-10 12:45:00|2435.05|2435.05|2431.82|2431.82|2436.39|2436.39|2431.82|2431.82|0
1607604600000|2020-12-10 12:50:00|2431.71|2431.71|2429.79|2429.79|2431.92|2431.92|2429.56|2429.56|0
1607604900000|2020-12-10 12:55:00|2429.64|2429.64|2426.76|2426.76|2429.65|2429.65|2426.7|2426.7|0
1607605200000|2020-12-10 13:00:00|2426.89|2426.89|2427.21|2427.21|2428.09|2428.09|2425.84|2425.84|0
1607605500000|2020-12-10 13:05:00|2427.1|2427.1|2428.93|2428.93|2428.93|2428.93|2426.43|2426.43|0
1607605800000|2020-12-10 13:10:00|2428.68|2428.68|2428.84|2428.84|2429.88|2429.88|2428.43|2428.43|0
1607606100000|2020-12-10 13:15:00|2428.96|2428.96|2428.78|2428.78|2429.4|2429.4|2428.18|2428.18|0
1607606400000|2020-12-10 13:20:00|2428.82|2428.82|2431.74|2431.74|2432.75|2432.75|2428.3|2428.3|0
1607606700000|2020-12-10 13:25:00|2431.83|2431.83|2433.66|2433.66|2433.66|2433.66|2431.57|2431.57|0
1607607000000|2020-12-10 13:30:00|2433.4|2433.4|2429.81|2429.81|2433.74|2433.74|2429.81|2429.81|0
1607607300000|2020-12-10 13:35:00|2429.86|2429.86|2428.72|2428.72|2430.43|2430.43|2428.04|2428.04|0
1607607600000|2020-12-10 13:40:00|2429.19|2429.19|2428.41|2428.41|2429.48|2429.48|2428.01|2428.01|0
1607607900000|2020-12-10 13:45:00|2428.52|2428.52|2425.95|2425.95|2428.52|2428.52|2425.1|2425.1|0
1607608200000|2020-12-10 13:50:00|2426.03|2426.03|2423.13|2423.13|2426.03|2426.03|2422.98|2422.98|0
1607608500000|2020-12-10 13:55:00|2423.11|2423.11|2424.97|2424.97|2425.13|2425.13|2420.99|2420.99|0
1607608800000|2020-12-10 14:00:00|2425.22|2425.22|2422.85|2422.85|2425.22|2425.22|2422.51|2422.51|0
1607609100000|2020-12-10 14:05:00|2422.62|2422.62|2419.88|2419.88|2423.04|2423.04|2419.27|2419.27|0
1607609400000|2020-12-10 14:10:00|2419.84|2419.84|2422.68|2422.68|2423.4|2423.4|2418.26|2418.26|0
1607609700000|2020-12-10 14:15:00|2422.92|2422.92|2421.68|2421.68|2423.09|2423.09|2420.83|2420.83|0
1607610000000|2020-12-10 14:20:00|2421.81|2421.81|2424.41|2424.41|2424.89|2424.89|2420.72|2420.72|0
1607610300000|2020-12-10 14:25:00|2424.31|2424.31|2426.39|2426.39|2426.39|2426.39|2423.93|2423.93|0
1607610600000|2020-12-10 14:30:00|2426.44|2426.44|2424.46|2424.46|2427.29|2427.29|2424.28|2424.28|0
1607610900000|2020-12-10 14:35:00|2424.59|2424.59|2426.41|2426.41|2426.41|2426.41|2424.15|2424.15|0
1607611200000|2020-12-10 14:40:00|2426.45|2426.45|2426.99|2426.99|2427.65|2427.65|2425.86|2425.86|0
1607611500000|2020-12-10 14:45:00|2426.86|2426.86|2430.82|2430.82|2430.94|2430.94|2425.2|2425.2|0
1607611800000|2020-12-10 14:50:00|2430.87|2430.87|2439.63|2439.63|2439.8|2439.8|2430.87|2430.87|0
1607612100000|2020-12-10 14:55:00|2439.76|2439.76|2438.88|2438.88|2440.96|2440.96|2438.23|2438.23|0
1607612400000|2020-12-10 15:00:00|2438.94|2438.94|2437.42|2437.42|2439.87|2439.87|2436.06|2436.06|0
1607612700000|2020-12-10 15:05:00|2437.55|2437.55|2436.65|2436.65|2439.25|2439.25|2436.65|2436.65|0
1607613000000|2020-12-10 15:10:00|2436.77|2436.77|2434.96|2434.96|2438.75|2438.75|2434.96|2434.96|0
1607613300000|2020-12-10 15:15:00|2435.19|2435.19|2435.23|2435.23|2435.45|2435.45|2433.38|2433.38|0
1607613600000|2020-12-10 15:20:00|2435.36|2435.36|2436.01|2436.01|2438.99|2438.99|2435.36|2435.36|0
1607613900000|2020-12-10 15:25:00|2435.87|2435.87|2435.1|2435.1|2436.3|2436.3|2433.54|2433.54|0
1607614200000|2020-12-10 15:30:00|2435.22|2435.22|2432.63|2432.63|2436.04|2436.04|2432.63|2432.63|0
1607614500000|2020-12-10 15:35:00|2432.76|2432.76|2435.91|2435.91|2436.64|2436.64|2432.68|2432.68|0
1607614800000|2020-12-10 15:40:00|2435.78|2435.78|2433.78|2433.78|2435.78|2435.78|2433.2|2433.2|0
1607615100000|2020-12-10 15:45:00|2433.64|2433.64|2433.32|2433.32|2434.02|2434.02|2431.85|2431.85|0
1607615400000|2020-12-10 15:50:00|2433.44|2433.44|2430.14|2430.14|2435.44|2435.44|2429.93|2429.93|0
1607615700000|2020-12-10 15:55:00|2430.25|2430.25|2431.41|2431.41|2432.18|2432.18|2430.12|2430.12|0
1607616000000|2020-12-10 16:00:00|2431.48|2431.48|2435.42|2435.42|2436.66|2436.66|2431.48|2431.48|0
1607616300000|2020-12-10 16:05:00|2435.37|2435.37|2436.06|2436.06|2436.5|2436.5|2434.42|2434.42|0
1607616600000|2020-12-10 16:10:00|2436.08|2436.08|2436.23|2436.23|2436.99|2436.99|2435.56|2435.56|0
1607616900000|2020-12-10 16:15:00|2436.33|2436.33|2437.9|2437.9|2438.96|2438.96|2436.29|2436.29|0
1607617200000|2020-12-10 16:20:00|2438.13|2438.13|2436.55|2436.55|2438.13|2438.13|2435.73|2435.73|0
1607617500000|2020-12-10 16:25:00|2436.64|2436.64|2434.35|2434.35|2436.64|2436.64|2433.94|2433.94|0
1607674500000|2020-12-11 08:15:00|2422.74|2422.74|2421.66|2421.66|2427.84|2427.84|2421.66|2421.66|0
1607674800000|2020-12-11 08:20:00|2421.62|2421.62|2416.01|2416.01|2422.63|2422.63|2415.49|2415.49|0
1607675100000|2020-12-11 08:25:00|2416.39|2416.39|2416.12|2416.12|2417.84|2417.84|2413.95|2413.95|0
1607675400000|2020-12-11 08:30:00|2416.29|2416.29|2412.11|2412.11|2417|2417|2412.11|2412.11|0
1607675700000|2020-12-11 08:35:00|2412.15|2412.15|2408.38|2408.38|2412.34|2412.34|2407.65|2407.65|0
1607676000000|2020-12-11 08:40:00|2408.43|2408.43|2411.61|2411.61|2411.66|2411.66|2408.36|2408.36|0
1607676300000|2020-12-11 08:45:00|2411.59|2411.59|2402.37|2402.37|2412.33|2412.33|2402.37|2402.37|0
1607676600000|2020-12-11 08:50:00|2402.2|2402.2|2395.98|2395.98|2402.24|2402.24|2395.88|2395.88|0
1607676900000|2020-12-11 08:55:00|2396.02|2396.02|2395.84|2395.84|2400.29|2400.29|2395.39|2395.39|0
1607677200000|2020-12-11 09:00:00|2395.9|2395.9|2401.37|2401.37|2401.88|2401.88|2395.9|2395.9|0
1607677500000|2020-12-11 09:05:00|2401.41|2401.41|2409.24|2409.24|2410.48|2410.48|2401.41|2401.41|0
1607677800000|2020-12-11 09:10:00|2409.12|2409.12|2409.12|2409.12|2412.41|2412.41|2409.03|2409.03|0
1607678100000|2020-12-11 09:15:00|2409.01|2409.01|2411.93|2411.93|2412.2|2412.2|2408.48|2408.48|0
1607678400000|2020-12-11 09:20:00|2411.98|2411.98|2412.87|2412.87|2412.99|2412.99|2410.58|2410.58|0
1607678700000|2020-12-11 09:25:00|2412.95|2412.95|2416.3|2416.3|2416.3|2416.3|2412.28|2412.28|0
1607679000000|2020-12-11 09:30:00|2416.43|2416.43|2417.06|2417.06|2419.4|2419.4|2416.43|2416.43|0
1607679300000|2020-12-11 09:35:00|2417.1|2417.1|2414.81|2414.81|2417.88|2417.88|2414.68|2414.68|0
1607679600000|2020-12-11 09:40:00|2414.71|2414.71|2415.33|2415.33|2415.33|2415.33|2413.54|2413.54|0
1607679900000|2020-12-11 09:45:00|2415.45|2415.45|2411.74|2411.74|2415.86|2415.86|2411.74|2411.74|0
1607680200000|2020-12-11 09:50:00|2411.72|2411.72|2413.06|2413.06|2413.26|2413.26|2411.27|2411.27|0
1607680500000|2020-12-11 09:55:00|2413.01|2413.01|2411.75|2411.75|2413.01|2413.01|2410.85|2410.85|0
1607680800000|2020-12-11 10:00:00|2411.71|2411.71|2414.94|2414.94|2415.21|2415.21|2411.37|2411.37|0
1607681100000|2020-12-11 10:05:00|2414.79|2414.79|2416.15|2416.15|2416.15|2416.15|2414.51|2414.51|0
1607681400000|2020-12-11 10:10:00|2416.35|2416.35|2416.01|2416.01|2416.86|2416.86|2415.73|2415.73|0
1607681700000|2020-12-11 10:15:00|2415.96|2415.96|2416.9|2416.9|2417.04|2417.04|2414.28|2414.28|0
1607682000000|2020-12-11 10:20:00|2417.15|2417.15|2416.77|2416.77|2417.56|2417.56|2416.77|2416.77|0
1607682300000|2020-12-11 10:25:00|2416.73|2416.73|2418.06|2418.06|2418.2|2418.2|2416.39|2416.39|0
1607682600000|2020-12-11 10:30:00|2418.11|2418.11|2417.23|2417.23|2419.4|2419.4|2417.17|2417.17|0
1607682900000|2020-12-11 10:35:00|2417.17|2417.17|2416.95|2416.95|2418.39|2418.39|2416.48|2416.48|0
1607683200000|2020-12-11 10:40:00|2416.78|2416.78|2414.63|2414.63|2416.88|2416.88|2414.52|2414.52|0
1607683500000|2020-12-11 10:45:00|2414.75|2414.75|2413.35|2413.35|2415.04|2415.04|2413.21|2413.21|0
1607683800000|2020-12-11 10:50:00|2413.45|2413.45|2411.41|2411.41|2413.63|2413.63|2411.41|2411.41|0
1607684100000|2020-12-11 10:55:00|2411.45|2411.45|2409.59|2409.59|2411.45|2411.45|2408.83|2408.83|0
1607684400000|2020-12-11 11:00:00|2409.44|2409.44|2409.99|2409.99|2410.37|2410.37|2408.71|2408.71|0
1607684700000|2020-12-11 11:05:00|2410.1|2410.1|2407.69|2407.69|2410.56|2410.56|2407.59|2407.59|0
1607685000000|2020-12-11 11:10:00|2407.8|2407.8|2406.99|2406.99|2408.13|2408.13|2406.27|2406.27|0
1607685300000|2020-12-11 11:15:00|2406.87|2406.87|2409.75|2409.75|2410.33|2410.33|2406.68|2406.68|0
1607685600000|2020-12-11 11:20:00|2409.62|2409.62|2406.52|2406.52|2409.62|2409.62|2406.52|2406.52|0
1607685900000|2020-12-11 11:25:00|2406.35|2406.35|2402.54|2402.54|2406.57|2406.57|2401.97|2401.97|0
1607686200000|2020-12-11 11:30:00|2402.64|2402.64|2403.98|2403.98|2403.98|2403.98|2402.64|2402.64|0
1607686500000|2020-12-11 11:35:00|2403.86|2403.86|2404.39|2404.39|2404.73|2404.73|2403.11|2403.11|0
1607686800000|2020-12-11 11:40:00|2404.35|2404.35|2402.76|2402.76|2405.42|2405.42|2402.69|2402.69|0
1607687100000|2020-12-11 11:45:00|2402.71|2402.71|2403.75|2403.75|2403.87|2403.87|2402.51|2402.51|0
1607687400000|2020-12-11 11:50:00|2403.71|2403.71|2402.73|2402.73|2404.11|2404.11|2402.29|2402.29|0
1607687700000|2020-12-11 11:55:00|2402.67|2402.67|2403.81|2403.81|2405.77|2405.77|2402.55|2402.55|0
1607688000000|2020-12-11 12:00:00|2404|2404|2403.84|2403.84|2405.21|2405.21|2403.49|2403.49|0
1607688300000|2020-12-11 12:05:00|2403.95|2403.95|2405.13|2405.13|2405.17|2405.17|2403.94|2403.94|0
1607688600000|2020-12-11 12:10:00|2405|2405|2402.85|2402.85|2405.21|2405.21|2402.85|2402.85|0
1607688900000|2020-12-11 12:15:00|2402.77|2402.77|2401.85|2401.85|2402.88|2402.88|2401.71|2401.71|0
1607689200000|2020-12-11 12:20:00|2401.74|2401.74|2399.21|2399.21|2401.74|2401.74|2398.25|2398.25|0
1607689500000|2020-12-11 12:25:00|2399.13|2399.13|2398.12|2398.12|2400.05|2400.05|2397.96|2397.96|0
1607689800000|2020-12-11 12:30:00|2398.22|2398.22|2399.57|2399.57|2399.57|2399.57|2397.98|2397.98|0
1607690100000|2020-12-11 12:35:00|2399.68|2399.68|2398.71|2398.71|2400.67|2400.67|2398.47|2398.47|0
1607690400000|2020-12-11 12:40:00|2398.76|2398.76|2398.78|2398.78|2398.99|2398.99|2397.94|2397.94|0
1607690700000|2020-12-11 12:45:00|2399.02|2399.02|2399.78|2399.78|2399.78|2399.78|2398.5|2398.5|0
1607691000000|2020-12-11 12:50:00|2399.83|2399.83|2402.35|2402.35|2402.35|2402.35|2399.47|2399.47|0
1607691300000|2020-12-11 12:55:00|2402.88|2402.88|2402.53|2402.53|2403.05|2403.05|2402.42|2402.42|0
1607691600000|2020-12-11 13:00:00|2402.41|2402.41|2403.49|2403.49|2404.71|2404.71|2402.19|2402.19|0
1607691900000|2020-12-11 13:05:00|2403.45|2403.45|2404.34|2404.34|2405.17|2405.17|2403.45|2403.45|0
1607692200000|2020-12-11 13:10:00|2404.29|2404.29|2401.62|2401.62|2404.29|2404.29|2401.62|2401.62|0
1607692500000|2020-12-11 13:15:00|2401.66|2401.66|2401.06|2401.06|2402.13|2402.13|2400.38|2400.38|0
1607692800000|2020-12-11 13:20:00|2400.93|2400.93|2400.48|2400.48|2400.97|2400.97|2399.84|2399.84|0
1607693100000|2020-12-11 13:25:00|2400.36|2400.36|2399.45|2399.45|2401.27|2401.27|2399.26|2399.26|0
1607693400000|2020-12-11 13:30:00|2399.41|2399.41|2399.89|2399.89|2400.97|2400.97|2399.41|2399.41|0
1607693700000|2020-12-11 13:35:00|2399.77|2399.77|2399.66|2399.66|2400.43|2400.43|2398.89|2398.89|0
1607694000000|2020-12-11 13:40:00|2399.61|2399.61|2400.67|2400.67|2400.79|2400.79|2399.3|2399.3|0
1607694300000|2020-12-11 13:45:00|2400.62|2400.62|2398.64|2398.64|2400.62|2400.62|2398.64|2398.64|0
1607694600000|2020-12-11 13:50:00|2398.52|2398.52|2400.93|2400.93|2400.93|2400.93|2398.52|2398.52|0
1607694900000|2020-12-11 13:55:00|2400.89|2400.89|2400.25|2400.25|2401.39|2401.39|2399.78|2399.78|0
1607695200000|2020-12-11 14:00:00|2400.17|2400.17|2401.26|2401.26|2402.3|2402.3|2400.14|2400.14|0
1607695500000|2020-12-11 14:05:00|2401.22|2401.22|2399.6|2399.6|2401.22|2401.22|2399.2|2399.2|0
1607695800000|2020-12-11 14:10:00|2399.47|2399.47|2398.86|2398.86|2399.61|2399.61|2398.36|2398.36|0
1607696100000|2020-12-11 14:15:00|2398.98|2398.98|2398.9|2398.9|2399.56|2399.56|2397.48|2397.48|0
1607696400000|2020-12-11 14:20:00|2398.99|2398.99|2400.98|2400.98|2400.98|2400.98|2398.91|2398.91|0
1607696700000|2020-12-11 14:25:00|2401.03|2401.03|2403.86|2403.86|2404.42|2404.42|2401.03|2401.03|0
1607697000000|2020-12-11 14:30:00|2403.88|2403.88|2407.83|2407.83|2407.83|2407.83|2403.88|2403.88|0
1607697300000|2020-12-11 14:35:00|2407.95|2407.95|2409.84|2409.84|2412.06|2412.06|2407.95|2407.95|0
1607697600000|2020-12-11 14:40:00|2409.74|2409.74|2405.12|2405.12|2409.74|2409.74|2405.08|2405.08|0
1607697900000|2020-12-11 14:45:00|2405.25|2405.25|2405.52|2405.52|2407.91|2407.91|2405.04|2405.04|0
1607698200000|2020-12-11 14:50:00|2405.42|2405.42|2403.17|2403.17|2405.42|2405.42|2402.7|2402.7|0
1607698500000|2020-12-11 14:55:00|2403.29|2403.29|2402.58|2402.58|2404.14|2404.14|2402.45|2402.45|0
1607698800000|2020-12-11 15:00:00|2402.71|2402.71|2402.07|2402.07|2404.58|2404.58|2402.07|2402.07|0
1607699100000|2020-12-11 15:05:00|2402.03|2402.03|2401.06|2401.06|2402.28|2402.28|2400.83|2400.83|0
1607699400000|2020-12-11 15:10:00|2401.19|2401.19|2400.31|2400.31|2401.5|2401.5|2400|2400|0
1607699700000|2020-12-11 15:15:00|2400.36|2400.36|2401.59|2401.59|2402.21|2402.21|2399.66|2399.66|0
1607700000000|2020-12-11 15:20:00|2401.72|2401.72|2401.85|2401.85|2403.17|2403.17|2400.91|2400.91|0
1607700300000|2020-12-11 15:25:00|2401.73|2401.73|2401.58|2401.58|2401.78|2401.78|2400.52|2400.52|0
1607700600000|2020-12-11 15:30:00|2401.47|2401.47|2403.04|2403.04|2403.04|2403.04|2401.39|2401.39|0
1607700900000|2020-12-11 15:35:00|2403.1|2403.1|2401.03|2401.03|2403.6|2403.6|2400.93|2400.93|0
1607701200000|2020-12-11 15:40:00|2401.08|2401.08|2397.76|2397.76|2401.62|2401.62|2397.76|2397.76|0
1607701500000|2020-12-11 15:45:00|2397.88|2397.88|2395.23|2395.23|2397.92|2397.92|2394.55|2394.55|0
1607701800000|2020-12-11 15:50:00|2395.18|2395.18|2393.13|2393.13|2395.39|2395.39|2392.67|2392.67|0
1607702100000|2020-12-11 15:55:00|2393.17|2393.17|2391.93|2391.93|2393.4|2393.4|2391.9|2391.9|0
1607702400000|2020-12-11 16:00:00|2392.05|2392.05|2392.23|2392.23|2393.01|2393.01|2391.7|2391.7|0
1607702700000|2020-12-11 16:05:00|2392.18|2392.18|2391.21|2391.21|2392.73|2392.73|2390.85|2390.85|0
1607703000000|2020-12-11 16:10:00|2391.25|2391.25|2388.86|2388.86|2391.79|2391.79|2388.62|2388.62|0
1607703300000|2020-12-11 16:15:00|2388.8|2388.8|2388.15|2388.15|2388.99|2388.99|2386.7|2386.7|0
1607703600000|2020-12-11 16:20:00|2388.02|2388.02|2386.31|2386.31|2388.88|2388.88|2386.21|2386.21|0
1607703900000|2020-12-11 16:25:00|2386.55|2386.55|2388.17|2388.17|2388.81|2388.81|2385.57|2385.57|0
1607933700000|2020-12-14 08:15:00|2417.44|2417.44|2417.08|2417.08|2419.76|2419.76|2416.72|2416.72|0
1607934000000|2020-12-14 08:20:00|2416.98|2416.98|2416.9|2416.9|2419.15|2419.15|2416.86|2416.86|0
1607934300000|2020-12-14 08:25:00|2417.09|2417.09|2424.17|2424.17|2424.29|2424.29|2415.73|2415.73|0
1607934600000|2020-12-14 08:30:00|2424.27|2424.27|2427.77|2427.77|2428.83|2428.83|2424.27|2424.27|0
1607934900000|2020-12-14 08:35:00|2427.64|2427.64|2433|2433|2433|2433|2427.52|2427.52|0
1607935200000|2020-12-14 08:40:00|2433.06|2433.06|2435.23|2435.23|2435.46|2435.46|2432.62|2432.62|0
1607935500000|2020-12-14 08:45:00|2435.35|2435.35|2434.58|2434.58|2435.63|2435.63|2434.08|2434.08|0
1607935800000|2020-12-14 08:50:00|2434.62|2434.62|2433.81|2433.81|2434.79|2434.79|2432.51|2432.51|0
1607936100000|2020-12-14 08:55:00|2433.66|2433.66|2431.15|2431.15|2433.91|2433.91|2429.26|2429.26|0
1607936400000|2020-12-14 09:00:00|2431.41|2431.41|2434.74|2434.74|2436.6|2436.6|2431.41|2431.41|0
1607936700000|2020-12-14 09:05:00|2434.84|2434.84|2435.06|2435.06|2435.85|2435.85|2434.64|2434.64|0
1607937000000|2020-12-14 09:10:00|2434.81|2434.81|2432.5|2432.5|2434.81|2434.81|2432.33|2432.33|0
1607937300000|2020-12-14 09:15:00|2432.37|2432.37|2433.17|2433.17|2433.18|2433.18|2431.49|2431.49|0
1607937600000|2020-12-14 09:20:00|2433.07|2433.07|2432.96|2432.96|2433.07|2433.07|2431.91|2431.91|0
1607937900000|2020-12-14 09:25:00|2433.01|2433.01|2433.91|2433.91|2434.63|2434.63|2432.92|2432.92|0
1607938200000|2020-12-14 09:30:00|2433.79|2433.79|2431.04|2431.04|2433.79|2433.79|2429.51|2429.51|0
1607938500000|2020-12-14 09:35:00|2430.99|2430.99|2434.33|2434.33|2434.33|2434.33|2430.57|2430.57|0
1607938800000|2020-12-14 09:40:00|2434.28|2434.28|2432.81|2432.81|2434.59|2434.59|2432.61|2432.61|0
1607939100000|2020-12-14 09:45:00|2432.69|2432.69|2427.77|2427.77|2433.35|2433.35|2427.77|2427.77|0
1607939400000|2020-12-14 09:50:00|2427.83|2427.83|2427.78|2427.78|2428.22|2428.22|2426.21|2426.21|0
1607939700000|2020-12-14 09:55:00|2427.82|2427.82|2427.14|2427.14|2427.82|2427.82|2426.87|2426.87|0
1607940000000|2020-12-14 10:00:00|2427.04|2427.04|2426.94|2426.94|2427.49|2427.49|2425.92|2425.92|0
1607940300000|2020-12-14 10:05:00|2427.03|2427.03|2429.94|2429.94|2429.94|2429.94|2426.55|2426.55|0
1607940600000|2020-12-14 10:10:00|2429.69|2429.69|2431.9|2431.9|2431.9|2431.9|2429.41|2429.41|0
1607940900000|2020-12-14 10:15:00|2432|2432|2433.59|2433.59|2434.02|2434.02|2432|2432|0
1607941200000|2020-12-14 10:20:00|2433.45|2433.45|2433.41|2433.41|2433.89|2433.89|2432.47|2432.47|0
1607941500000|2020-12-14 10:25:00|2433.29|2433.29|2437.48|2437.48|2437.9|2437.9|2433.18|2433.18|0
1607941800000|2020-12-14 10:30:00|2437.62|2437.62|2438.62|2438.62|2439.56|2439.56|2437.62|2437.62|0
1607942100000|2020-12-14 10:35:00|2438.69|2438.69|2441.24|2441.24|2441.24|2441.24|2438.69|2438.69|0
1607942400000|2020-12-14 10:40:00|2441.29|2441.29|2444.95|2444.95|2444.99|2444.99|2441.29|2441.29|0
1607942700000|2020-12-14 10:45:00|2444.99|2444.99|2449.8|2449.8|2450|2450|2444.99|2444.99|0
1607943000000|2020-12-14 10:50:00|2449.93|2449.93|2448.59|2448.59|2449.97|2449.97|2448|2448|0
1607943300000|2020-12-14 10:55:00|2448.71|2448.71|2450.2|2450.2|2450.49|2450.49|2448.32|2448.32|0
1607943600000|2020-12-14 11:00:00|2450.15|2450.15|2453.58|2453.58|2453.58|2453.58|2449.6|2449.6|0
1607943900000|2020-12-14 11:05:00|2453.63|2453.63|2454.58|2454.58|2455.77|2455.77|2453.62|2453.62|0
1607944200000|2020-12-14 11:10:00|2454.52|2454.52|2452.9|2452.9|2455.03|2455.03|2451.69|2451.69|0
1607944500000|2020-12-14 11:15:00|2453.01|2453.01|2456.85|2456.85|2456.91|2456.91|2453.01|2453.01|0
1607944800000|2020-12-14 11:20:00|2456.99|2456.99|2456.9|2456.9|2457.89|2457.89|2455.3|2455.3|0
1607945100000|2020-12-14 11:25:00|2456.82|2456.82|2457.87|2457.87|2458.64|2458.64|2456.77|2456.77|0
1607945400000|2020-12-14 11:30:00|2458.02|2458.02|2456.28|2456.28|2458.02|2458.02|2455.56|2455.56|0
1607945700000|2020-12-14 11:35:00|2456.19|2456.19|2456.16|2456.16|2458.3|2458.3|2456.16|2456.16|0
1607946000000|2020-12-14 11:40:00|2455.99|2455.99|2455.42|2455.42|2457.25|2457.25|2455.27|2455.27|0
1607946300000|2020-12-14 11:45:00|2455.32|2455.32|2451.3|2451.3|2456|2456|2451.3|2451.3|0
1607946600000|2020-12-14 11:50:00|2451.18|2451.18|2452.88|2452.88|2454.25|2454.25|2451.03|2451.03|0
1607946900000|2020-12-14 11:55:00|2452.83|2452.83|2453.34|2453.34|2453.74|2453.74|2451.93|2451.93|0
1607947200000|2020-12-14 12:00:00|2453.47|2453.47|2448.11|2448.11|2453.47|2453.47|2448.11|2448.11|0
1607947500000|2020-12-14 12:05:00|2448|2448|2449.47|2449.47|2449.8|2449.8|2448|2448|0
1607947800000|2020-12-14 12:10:00|2449.57|2449.57|2449.31|2449.31|2450.54|2450.54|2449.17|2449.17|0
1607948100000|2020-12-14 12:15:00|2449.44|2449.44|2451.56|2451.56|2451.62|2451.62|2449.29|2449.29|0
1607948400000|2020-12-14 12:20:00|2451.47|2451.47|2452.33|2452.33|2452.63|2452.63|2450.83|2450.83|0
1607948700000|2020-12-14 12:25:00|2452.44|2452.44|2451.13|2451.13|2453|2453|2451.13|2451.13|0
1607949000000|2020-12-14 12:30:00|2451.04|2451.04|2450.54|2450.54|2451.68|2451.68|2450.54|2450.54|0
1607949300000|2020-12-14 12:35:00|2450.43|2450.43|2449.21|2449.21|2450.43|2450.43|2448.33|2448.33|0
1607949600000|2020-12-14 12:40:00|2449.32|2449.32|2449.95|2449.95|2450.08|2450.08|2449.15|2449.15|0
1607949900000|2020-12-14 12:45:00|2449.86|2449.86|2450.36|2450.36|2450.38|2450.38|2449.34|2449.34|0
1607950200000|2020-12-14 12:50:00|2450.72|2450.72|2449.35|2449.35|2450.72|2450.72|2448.94|2448.94|0
1607950500000|2020-12-14 12:55:00|2449.33|2449.33|2449.96|2449.96|2449.96|2449.96|2449.24|2449.24|0
1607950800000|2020-12-14 13:00:00|2450.01|2450.01|2449.94|2449.94|2451.92|2451.92|2449.9|2449.9|0
1607951100000|2020-12-14 13:05:00|2449.8|2449.8|2448.13|2448.13|2449.94|2449.94|2446.93|2446.93|0
1607951400000|2020-12-14 13:10:00|2448.09|2448.09|2443.68|2443.68|2448.09|2448.09|2443.51|2443.51|0
1607951700000|2020-12-14 13:15:00|2443.63|2443.63|2444.45|2444.45|2445.42|2445.42|2443.2|2443.2|0
1607952000000|2020-12-14 13:20:00|2444.51|2444.51|2447.29|2447.29|2448.29|2448.29|2444.51|2444.51|0
1607952300000|2020-12-14 13:25:00|2447.2|2447.2|2446.83|2446.83|2447.3|2447.3|2446.2|2446.2|0
1607952600000|2020-12-14 13:30:00|2446.7|2446.7|2445.91|2445.91|2446.86|2446.86|2445.37|2445.37|0
1607952900000|2020-12-14 13:35:00|2445.77|2445.77|2446.1|2446.1|2446.43|2446.43|2445.43|2445.43|0
1607953200000|2020-12-14 13:40:00|2445.85|2445.85|2443.81|2443.81|2445.85|2445.85|2443.66|2443.66|0
1607953500000|2020-12-14 13:45:00|2443.86|2443.86|2445.92|2445.92|2445.92|2445.92|2443.86|2443.86|0
1607953800000|2020-12-14 13:50:00|2445.98|2445.98|2446.98|2446.98|2447.1|2447.1|2445.89|2445.89|0
1607954100000|2020-12-14 13:55:00|2447|2447|2446.49|2446.49|2447|2447|2444.86|2444.86|0
1607954400000|2020-12-14 14:00:00|2446.61|2446.61|2444.49|2444.49|2446.85|2446.85|2444.37|2444.37|0
1607954700000|2020-12-14 14:05:00|2444.58|2444.58|2444.62|2444.62|2445.54|2445.54|2444.49|2444.49|0
1607955000000|2020-12-14 14:10:00|2444.71|2444.71|2445.88|2445.88|2445.88|2445.88|2444.5|2444.5|0
1607955300000|2020-12-14 14:15:00|2445.78|2445.78|2446.16|2446.16|2446.16|2446.16|2444.95|2444.95|0
1607955600000|2020-12-14 14:20:00|2446.25|2446.25|2445.68|2445.68|2447.59|2447.59|2445.67|2445.67|0
1607955900000|2020-12-14 14:25:00|2445.57|2445.57|2443.72|2443.72|2445.57|2445.57|2442.51|2442.51|0
1607956200000|2020-12-14 14:30:00|2443.82|2443.82|2444.21|2444.21|2444.65|2444.65|2443.24|2443.24|0
1607956500000|2020-12-14 14:35:00|2444.33|2444.33|2446.02|2446.02|2447.08|2447.08|2443.64|2443.64|0
1607956800000|2020-12-14 14:40:00|2445.96|2445.96|2447.29|2447.29|2447.5|2447.5|2444.84|2444.84|0
1607957100000|2020-12-14 14:45:00|2447.22|2447.22|2447.8|2447.8|2448.79|2448.79|2447.22|2447.22|0
1607957400000|2020-12-14 14:50:00|2447.93|2447.93|2443.94|2443.94|2447.93|2447.93|2442.94|2442.94|0
1607957700000|2020-12-14 14:55:00|2444.05|2444.05|2447.61|2447.61|2448.14|2448.14|2444.05|2444.05|0
1607958000000|2020-12-14 15:00:00|2447.75|2447.75|2448.05|2448.05|2450.28|2450.28|2447.65|2447.65|0
1607958300000|2020-12-14 15:05:00|2448.26|2448.26|2451.68|2451.68|2452.7|2452.7|2447.64|2447.64|0
1607958600000|2020-12-14 15:10:00|2451.93|2451.93|2452.1|2452.1|2452.44|2452.44|2448.77|2448.77|0
1607958900000|2020-12-14 15:15:00|2452.02|2452.02|2454.32|2454.32|2454.9|2454.9|2452.02|2452.02|0
1607959200000|2020-12-14 15:20:00|2454.27|2454.27|2456.87|2456.87|2456.96|2456.96|2453.67|2453.67|0
1607959500000|2020-12-14 15:25:00|2456.91|2456.91|2457.87|2457.87|2458.3|2458.3|2456.62|2456.62|0
1607959800000|2020-12-14 15:30:00|2457.92|2457.92|2455.71|2455.71|2457.92|2457.92|2455.71|2455.71|0
1607960100000|2020-12-14 15:35:00|2455.58|2455.58|2454.83|2454.83|2455.62|2455.62|2452.78|2452.78|0
1607960400000|2020-12-14 15:40:00|2454.94|2454.94|2454.63|2454.63|2455.13|2455.13|2454|2454|0
1607960700000|2020-12-14 15:45:00|2454.76|2454.76|2456.27|2456.27|2456.27|2456.27|2453.53|2453.53|0
1607961000000|2020-12-14 15:50:00|2456.35|2456.35|2454.11|2454.11|2456.43|2456.43|2453.9|2453.9|0
1607961300000|2020-12-14 15:55:00|2454.01|2454.01|2453.59|2453.59|2455.08|2455.08|2453.54|2453.54|0
1607961600000|2020-12-14 16:00:00|2453.47|2453.47|2457.84|2457.84|2458.47|2458.47|2453|2453|0
1607961900000|2020-12-14 16:05:00|2457.79|2457.79|2458.45|2458.45|2459.46|2459.46|2457.19|2457.19|0
1607962200000|2020-12-14 16:10:00|2458.39|2458.39|2458.63|2458.63|2459.58|2459.58|2457.94|2457.94|0
1607962500000|2020-12-14 16:15:00|2458.51|2458.51|2457.11|2457.11|2458.88|2458.88|2457|2457|0
1607962800000|2020-12-14 16:20:00|2457.24|2457.24|2457.56|2457.56|2458.14|2458.14|2455.72|2455.72|0
1607963100000|2020-12-14 16:25:00|2457.5|2457.5|2459.42|2459.42|2460.36|2460.36|2457.5|2457.5|0
1608020100000|2020-12-15 08:15:00|2467.44|2467.44|2461.18|2461.18|2468.09|2468.09|2461|2461|0
1608020400000|2020-12-15 08:20:00|2460.83|2460.83|2465.05|2465.05|2465.26|2465.26|2460.83|2460.83|0
1608020700000|2020-12-15 08:25:00|2465.36|2465.36|2461.87|2461.87|2466.33|2466.33|2461|2461|0
1608021000000|2020-12-15 08:30:00|2461.64|2461.64|2470.64|2470.64|2470.64|2470.64|2461.41|2461.41|0
1608021300000|2020-12-15 08:35:00|2470.54|2470.54|2466.73|2466.73|2470.81|2470.81|2466.73|2466.73|0
1608021600000|2020-12-15 08:40:00|2466.83|2466.83|2467.23|2467.23|2468.07|2468.07|2462.37|2462.37|0
1608021900000|2020-12-15 08:45:00|2467.08|2467.08|2466.39|2466.39|2468.24|2468.24|2465.59|2465.59|0
1608022200000|2020-12-15 08:50:00|2466.48|2466.48|2473.67|2473.67|2473.67|2473.67|2465.93|2465.93|0
1608022500000|2020-12-15 08:55:00|2473.72|2473.72|2475.3|2475.3|2475.6|2475.6|2473.44|2473.44|0
1608022800000|2020-12-15 09:00:00|2475.52|2475.52|2473.58|2473.58|2476.6|2476.6|2473.42|2473.42|0
1608023100000|2020-12-15 09:05:00|2473.62|2473.62|2472.56|2472.56|2474.09|2474.09|2472.43|2472.43|0
1608023400000|2020-12-15 09:10:00|2472.61|2472.61|2471.42|2471.42|2473.66|2473.66|2471.4|2471.4|0
1608023700000|2020-12-15 09:15:00|2471.37|2471.37|2471.38|2471.38|2471.8|2471.8|2470.56|2470.56|0
1608024000000|2020-12-15 09:20:00|2471.46|2471.46|2474.46|2474.46|2474.68|2474.68|2471.46|2471.46|0
1608024300000|2020-12-15 09:25:00|2474.51|2474.51|2479.01|2479.01|2479.4|2479.4|2474.51|2474.51|0
1608024600000|2020-12-15 09:30:00|2478.79|2478.79|2477.53|2477.53|2479.14|2479.14|2477.28|2477.28|0
1608024900000|2020-12-15 09:35:00|2477.47|2477.47|2476.8|2476.8|2477.59|2477.59|2474.69|2474.69|0
1608025200000|2020-12-15 09:40:00|2476.72|2476.72|2472.04|2472.04|2476.81|2476.81|2472.04|2472.04|0
1608025500000|2020-12-15 09:45:00|2472.11|2472.11|2472.66|2472.66|2473.13|2473.13|2471.25|2471.25|0
1608025800000|2020-12-15 09:50:00|2472.8|2472.8|2469.59|2469.59|2473.53|2473.53|2469.59|2469.59|0
1608026100000|2020-12-15 09:55:00|2469.45|2469.45|2466.66|2466.66|2470.57|2470.57|2466.66|2466.66|0
1608026400000|2020-12-15 10:00:00|2466.57|2466.57|2464.81|2464.81|2466.57|2466.57|2464.14|2464.14|0
1608026700000|2020-12-15 10:05:00|2464.86|2464.86|2466.96|2466.96|2466.96|2466.96|2464.86|2464.86|0
1608027000000|2020-12-15 10:10:00|2467.07|2467.07|2468.67|2468.67|2468.93|2468.93|2466.83|2466.83|0
1608027300000|2020-12-15 10:15:00|2468.63|2468.63|2467.26|2467.26|2469.19|2469.19|2467.26|2467.26|0
1608027600000|2020-12-15 10:20:00|2467.13|2467.13|2466.13|2466.13|2467.13|2467.13|2465.25|2465.25|0
1608027900000|2020-12-15 10:25:00|2466.22|2466.22|2465.01|2465.01|2467.75|2467.75|2464.95|2464.95|0
1608028200000|2020-12-15 10:30:00|2464.97|2464.97|2466.38|2466.38|2466.43|2466.43|2463.26|2463.26|0
1608028500000|2020-12-15 10:35:00|2466.44|2466.44|2465.77|2465.77|2466.86|2466.86|2465.77|2465.77|0
1608028800000|2020-12-15 10:40:00|2465.65|2465.65|2465.09|2465.09|2465.65|2465.65|2464.19|2464.19|0
1608029100000|2020-12-15 10:45:00|2465.19|2465.19|2463.5|2463.5|2465.19|2465.19|2463.5|2463.5|0
1608029400000|2020-12-15 10:50:00|2463.45|2463.45|2464.34|2464.34|2464.84|2464.84|2463.4|2463.4|0
1608029700000|2020-12-15 10:55:00|2464.23|2464.23|2464.19|2464.19|2464.86|2464.86|2463.78|2463.78|0
1608030000000|2020-12-15 11:00:00|2464.3|2464.3|2460.41|2460.41|2464.39|2464.39|2460.41|2460.41|0
1608030300000|2020-12-15 11:05:00|2460.51|2460.51|2456.72|2456.72|2460.75|2460.75|2456.71|2456.71|0
1608030600000|2020-12-15 11:10:00|2456.67|2456.67|2456.34|2456.34|2457.08|2457.08|2455.51|2455.51|0
1608030900000|2020-12-15 11:15:00|2456.44|2456.44|2457.31|2457.31|2457.53|2457.53|2456.06|2456.06|0
1608031200000|2020-12-15 11:20:00|2457.19|2457.19|2454.05|2454.05|2457.19|2457.19|2453.87|2453.87|0
1608031500000|2020-12-15 11:25:00|2453.79|2453.79|2451.97|2451.97|2454.07|2454.07|2451.97|2451.97|0
1608031800000|2020-12-15 11:30:00|2452.09|2452.09|2450.73|2450.73|2452.24|2452.24|2450.72|2450.72|0
1608032100000|2020-12-15 11:35:00|2451.21|2451.21|2452|2452|2452.22|2452.22|2449.1|2449.1|0
1608032400000|2020-12-15 11:40:00|2451.75|2451.75|2448.65|2448.65|2451.75|2451.75|2448.33|2448.33|0
1608032700000|2020-12-15 11:45:00|2448.54|2448.54|2447.68|2447.68|2448.67|2448.67|2447.58|2447.58|0
1608033000000|2020-12-15 11:50:00|2447.64|2447.64|2447.29|2447.29|2447.77|2447.77|2445.97|2445.97|0
1608033300000|2020-12-15 11:55:00|2447.34|2447.34|2448.99|2448.99|2449.19|2449.19|2447.29|2447.29|0
1608033600000|2020-12-15 12:00:00|2449.2|2449.2|2452.44|2452.44|2452.44|2452.44|2448.33|2448.33|0
1608033900000|2020-12-15 12:05:00|2452.35|2452.35|2452.34|2452.34|2452.64|2452.64|2451.47|2451.47|0
1608034200000|2020-12-15 12:10:00|2452.98|2452.98|2451.54|2451.54|2453.31|2453.31|2450.92|2450.92|0
1608034500000|2020-12-15 12:15:00|2451.58|2451.58|2452.54|2452.54|2452.62|2452.62|2451.04|2451.04|0
1608034800000|2020-12-15 12:20:00|2452.92|2452.92|2456.14|2456.14|2456.61|2456.61|2452.92|2452.92|0
1608035100000|2020-12-15 12:25:00|2456.02|2456.02|2456.49|2456.49|2458.69|2458.69|2455.91|2455.91|0
1608035400000|2020-12-15 12:30:00|2456.54|2456.54|2454.34|2454.34|2456.56|2456.56|2453.42|2453.42|0
1608035700000|2020-12-15 12:35:00|2454.17|2454.17|2453.45|2453.45|2455.32|2455.32|2453.42|2453.42|0
1608036000000|2020-12-15 12:40:00|2453.58|2453.58|2451.77|2451.77|2453.67|2453.67|2451.77|2451.77|0
1608036300000|2020-12-15 12:45:00|2452.03|2452.03|2450.65|2450.65|2452.12|2452.12|2450.53|2450.53|0
1608036600000|2020-12-15 12:50:00|2450.5|2450.5|2452.87|2452.87|2453.05|2453.05|2450.4|2450.4|0
1608036900000|2020-12-15 12:55:00|2452.75|2452.75|2454.08|2454.08|2454.17|2454.17|2452.65|2452.65|0
1608037200000|2020-12-15 13:00:00|2453.96|2453.96|2452.97|2452.97|2453.96|2453.96|2451.63|2451.63|0
1608037500000|2020-12-15 13:05:00|2453.35|2453.35|2452.21|2452.21|2454.93|2454.93|2451.94|2451.94|0
1608037800000|2020-12-15 13:10:00|2452.32|2452.32|2450.39|2450.39|2453.28|2453.28|2450.39|2450.39|0
1608038100000|2020-12-15 13:15:00|2450.63|2450.63|2449.57|2449.57|2450.77|2450.77|2448.67|2448.67|0
1608038400000|2020-12-15 13:20:00|2449.48|2449.48|2449.38|2449.38|2450.05|2450.05|2448.75|2448.75|0
1608038700000|2020-12-15 13:25:00|2449.44|2449.44|2451.44|2451.44|2451.44|2451.44|2449.19|2449.19|0
1608039000000|2020-12-15 13:30:00|2451.4|2451.4|2451.95|2451.95|2452.39|2452.39|2450.55|2450.55|0
1608039300000|2020-12-15 13:35:00|2452.05|2452.05|2451.36|2451.36|2452.05|2452.05|2450.92|2450.92|0
1608039600000|2020-12-15 13:40:00|2451.14|2451.14|2450.48|2450.48|2452.43|2452.43|2450.25|2450.25|0
1608039900000|2020-12-15 13:45:00|2450.44|2450.44|2449.95|2449.95|2450.86|2450.86|2449.83|2449.83|0
1608040200000|2020-12-15 13:50:00|2449.88|2449.88|2450.85|2450.85|2450.92|2450.92|2449.42|2449.42|0
1608040500000|2020-12-15 13:55:00|2450.81|2450.81|2450.26|2450.26|2451.15|2451.15|2449.4|2449.4|0
1608040800000|2020-12-15 14:00:00|2450.33|2450.33|2449.9|2449.9|2450.33|2450.33|2448.3|2448.3|0
1608041100000|2020-12-15 14:05:00|2449.78|2449.78|2448.91|2448.91|2450.31|2450.31|2448.09|2448.09|0
1608041400000|2020-12-15 14:10:00|2449.04|2449.04|2446.91|2446.91|2449.67|2449.67|2446.91|2446.91|0
1608041700000|2020-12-15 14:15:00|2446.85|2446.85|2444.51|2444.51|2447.98|2447.98|2444.28|2444.28|0
1608042000000|2020-12-15 14:20:00|2444.42|2444.42|2441.4|2441.4|2444.66|2444.66|2440.86|2440.86|0
1608042300000|2020-12-15 14:25:00|2441.45|2441.45|2446.77|2446.77|2447.38|2447.38|2441.13|2441.13|0
1608042600000|2020-12-15 14:30:00|2446.64|2446.64|2445.42|2445.42|2447.15|2447.15|2445.42|2445.42|0
1608042900000|2020-12-15 14:35:00|2445.28|2445.28|2447.83|2447.83|2448.45|2448.45|2445.28|2445.28|0
1608043200000|2020-12-15 14:40:00|2447.78|2447.78|2445.81|2445.81|2447.93|2447.93|2445.05|2445.05|0
1608043500000|2020-12-15 14:45:00|2445.71|2445.71|2445.29|2445.29|2445.83|2445.83|2444.05|2444.05|0
1608043800000|2020-12-15 14:50:00|2445.04|2445.04|2444.05|2444.05|2445.72|2445.72|2443.55|2443.55|0
1608044100000|2020-12-15 14:55:00|2444.19|2444.19|2445.39|2445.39|2445.95|2445.95|2443.89|2443.89|0
1608044400000|2020-12-15 15:00:00|2445.22|2445.22|2444.16|2444.16|2446.3|2446.3|2443.96|2443.96|0
1608044700000|2020-12-15 15:05:00|2444.11|2444.11|2447.6|2447.6|2447.99|2447.99|2443.42|2443.42|0
1608045000000|2020-12-15 15:10:00|2447.55|2447.55|2448.57|2448.57|2448.89|2448.89|2445.53|2445.53|0
1608045300000|2020-12-15 15:15:00|2448.63|2448.63|2449.35|2449.35|2449.56|2449.56|2447.2|2447.2|0
1608045600000|2020-12-15 15:20:00|2449.45|2449.45|2450.65|2450.65|2451.39|2451.39|2448.93|2448.93|0
1608045900000|2020-12-15 15:25:00|2450.55|2450.55|2449.94|2449.94|2451.08|2451.08|2449.2|2449.2|0
1608046200000|2020-12-15 15:30:00|2450.2|2450.2|2454.73|2454.73|2454.73|2454.73|2450.05|2450.05|0
1608046500000|2020-12-15 15:35:00|2454.87|2454.87|2454.23|2454.23|2455.5|2455.5|2452.95|2452.95|0
1608046800000|2020-12-15 15:40:00|2454.28|2454.28|2457.17|2457.17|2458.45|2458.45|2454.28|2454.28|0
1608047100000|2020-12-15 15:45:00|2457.3|2457.3|2455.1|2455.1|2457.69|2457.69|2454.77|2454.77|0
1608047400000|2020-12-15 15:50:00|2455.15|2455.15|2457.79|2457.79|2457.79|2457.79|2454.95|2454.95|0
1608047700000|2020-12-15 15:55:00|2457.67|2457.67|2459.36|2459.36|2459.39|2459.39|2456.59|2456.59|0
1608048000000|2020-12-15 16:00:00|2459.62|2459.62|2459.02|2459.02|2460.25|2460.25|2458.96|2458.96|0
1608048300000|2020-12-15 16:05:00|2458.97|2458.97|2462.5|2462.5|2462.5|2462.5|2457.15|2457.15|0
1608048600000|2020-12-15 16:10:00|2462.37|2462.37|2462.61|2462.61|2463.96|2463.96|2462|2462|0
1608048900000|2020-12-15 16:15:00|2462.57|2462.57|2465.54|2465.54|2465.57|2465.57|2462.41|2462.41|0
1608049200000|2020-12-15 16:20:00|2465.64|2465.64|2464.84|2464.84|2466.24|2466.24|2464.35|2464.35|0
1608049500000|2020-12-15 16:25:00|2464.9|2464.9|2467.26|2467.26|2467.31|2467.31|2463.55|2463.55|0
1608106500000|2020-12-16 08:15:00|2484.02|2484.02|2489.56|2489.56|2490.21|2490.21|2484.02|2484.02|0
1608106800000|2020-12-16 08:20:00|2489.62|2489.62|2482.84|2482.84|2489.62|2489.62|2482.84|2482.84|0
1608107100000|2020-12-16 08:25:00|2483.31|2483.31|2484.78|2484.78|2485.2|2485.2|2482.64|2482.64|0
1608107400000|2020-12-16 08:30:00|2486.27|2486.27|2493.82|2493.82|2494.24|2494.24|2486.27|2486.27|0
1608107700000|2020-12-16 08:35:00|2494.45|2494.45|2491.98|2491.98|2495.47|2495.47|2491.98|2491.98|0
1608108000000|2020-12-16 08:40:00|2492.11|2492.11|2490.15|2490.15|2494.12|2494.12|2489.17|2489.17|0
1608108300000|2020-12-16 08:45:00|2490.24|2490.24|2495.2|2495.2|2495.26|2495.26|2490.01|2490.01|0
1608108600000|2020-12-16 08:50:00|2495.1|2495.1|2498.6|2498.6|2499.06|2499.06|2494.97|2494.97|0
1608108900000|2020-12-16 08:55:00|2498.85|2498.85|2499.07|2499.07|2502.05|2502.05|2498.85|2498.85|0
1608109200000|2020-12-16 09:00:00|2499.02|2499.02|2499.09|2499.09|2499.09|2499.09|2496.76|2496.76|0
1608109500000|2020-12-16 09:05:00|2498.98|2498.98|2500.12|2500.12|2501.39|2501.39|2498.84|2498.84|0
1608109800000|2020-12-16 09:10:00|2499.92|2499.92|2499.81|2499.81|2500.78|2500.78|2497.76|2497.76|0
1608110100000|2020-12-16 09:15:00|2499.99|2499.99|2499.26|2499.26|2500.04|2500.04|2498.6|2498.6|0
1608110400000|2020-12-16 09:20:00|2499.34|2499.34|2499.02|2499.02|2501.34|2501.34|2499.02|2499.02|0
1608110700000|2020-12-16 09:25:00|2499.12|2499.12|2500.46|2500.46|2500.97|2500.97|2498.97|2498.97|0
1608111000000|2020-12-16 09:30:00|2500.54|2500.54|2503.92|2503.92|2504.55|2504.55|2500.54|2500.54|0
1608111300000|2020-12-16 09:35:00|2504.25|2504.25|2505.25|2505.25|2506.07|2506.07|2503.97|2503.97|0
1608111600000|2020-12-16 09:40:00|2505.33|2505.33|2503.25|2503.25|2505.63|2505.63|2502.63|2502.63|0
1608111900000|2020-12-16 09:45:00|2503.19|2503.19|2502.42|2502.42|2503.72|2503.72|2502.03|2502.03|0
1608112200000|2020-12-16 09:50:00|2502.52|2502.52|2504.96|2504.96|2504.96|2504.96|2502.52|2502.52|0
1608112500000|2020-12-16 09:55:00|2504.78|2504.78|2508.01|2508.01|2508.11|2508.11|2504.31|2504.31|0
1608112800000|2020-12-16 10:00:00|2508.05|2508.05|2507.24|2507.24|2508.69|2508.69|2506.6|2506.6|0
1608113100000|2020-12-16 10:05:00|2507.18|2507.18|2506.59|2506.59|2507.31|2507.31|2504.9|2504.9|0
1608113400000|2020-12-16 10:10:00|2506.66|2506.66|2506.62|2506.62|2508.04|2508.04|2506.62|2506.62|0
1608113700000|2020-12-16 10:15:00|2506.66|2506.66|2506.3|2506.3|2506.86|2506.86|2505.48|2505.48|0
1608114000000|2020-12-16 10:20:00|2506.51|2506.51|2505.5|2505.5|2506.64|2506.64|2505.23|2505.23|0
1608114300000|2020-12-16 10:25:00|2505.71|2505.71|2507.05|2507.05|2508.03|2508.03|2505.4|2505.4|0
1608114600000|2020-12-16 10:30:00|2507.1|2507.1|2502.65|2502.65|2507.1|2507.1|2502.52|2502.52|0
1608114900000|2020-12-16 10:35:00|2502.6|2502.6|2504.21|2504.21|2505|2505|2502.6|2502.6|0
1608115200000|2020-12-16 10:40:00|2504.15|2504.15|2504.99|2504.99|2504.99|2504.99|2503.05|2503.05|0
1608115500000|2020-12-16 10:45:00|2505.05|2505.05|2505.71|2505.71|2505.88|2505.88|2504.32|2504.32|0
1608115800000|2020-12-16 10:50:00|2505.79|2505.79|2504.89|2504.89|2506.07|2506.07|2504.89|2504.89|0
1608116100000|2020-12-16 10:55:00|2504.94|2504.94|2504.76|2504.76|2505.34|2505.34|2503.81|2503.81|0
1608116400000|2020-12-16 11:00:00|2504.61|2504.61|2505.32|2505.32|2505.67|2505.67|2504|2504|0
1608116700000|2020-12-16 11:05:00|2505.23|2505.23|2505.42|2505.42|2506.52|2506.52|2505.23|2505.23|0
1608117000000|2020-12-16 11:10:00|2505.63|2505.63|2505.03|2505.03|2505.74|2505.74|2504.61|2504.61|0
1608117300000|2020-12-16 11:15:00|2504.98|2504.98|2505.9|2505.9|2506.27|2506.27|2504.95|2504.95|0
1608117600000|2020-12-16 11:20:00|2505.78|2505.78|2507.48|2507.48|2508.04|2508.04|2505.74|2505.74|0
1608117900000|2020-12-16 11:25:00|2507.34|2507.34|2509|2509|2509.17|2509.17|2506.49|2506.49|0
1608118200000|2020-12-16 11:30:00|2508.91|2508.91|2509.4|2509.4|2510.28|2510.28|2507.21|2507.21|0
1608118500000|2020-12-16 11:35:00|2509.14|2509.14|2507.34|2507.34|2509.14|2509.14|2506.45|2506.45|0
1608118800000|2020-12-16 11:40:00|2507.17|2507.17|2504.88|2504.88|2507.17|2507.17|2503.97|2503.97|0
1608119100000|2020-12-16 11:45:00|2504.82|2504.82|2505.6|2505.6|2505.77|2505.77|2504.48|2504.48|0
1608119400000|2020-12-16 11:50:00|2505.47|2505.47|2505.9|2505.9|2506.55|2506.55|2504.58|2504.58|0
1608119700000|2020-12-16 11:55:00|2505.73|2505.73|2505.81|2505.81|2505.82|2505.82|2504.61|2504.61|0
1608120000000|2020-12-16 12:00:00|2505.68|2505.68|2505.13|2505.13|2505.68|2505.68|2503.59|2503.59|0
1608120300000|2020-12-16 12:05:00|2505.18|2505.18|2503.04|2503.04|2505.25|2505.25|2502.51|2502.51|0
1608120600000|2020-12-16 12:10:00|2503.13|2503.13|2503.5|2503.5|2503.89|2503.89|2503.07|2503.07|0
1608120900000|2020-12-16 12:15:00|2503.54|2503.54|2503.99|2503.99|2504.53|2504.53|2503.44|2503.44|0
1608121200000|2020-12-16 12:20:00|2503.93|2503.93|2503.53|2503.53|2504.07|2504.07|2502.64|2502.64|0
1608121500000|2020-12-16 12:25:00|2503.61|2503.61|2502.84|2502.84|2503.91|2503.91|2502.37|2502.37|0
1608121800000|2020-12-16 12:30:00|2502.73|2502.73|2502.83|2502.83|2503.1|2503.1|2501.51|2501.51|0
1608122100000|2020-12-16 12:35:00|2502.71|2502.71|2500.34|2500.34|2502.71|2502.71|2500.17|2500.17|0
1608122400000|2020-12-16 12:40:00|2500.26|2500.26|2498.5|2498.5|2500.26|2500.26|2498.33|2498.33|0
1608122700000|2020-12-16 12:45:00|2498.44|2498.44|2498.12|2498.12|2499.19|2499.19|2497.88|2497.88|0
1608123000000|2020-12-16 12:50:00|2498.17|2498.17|2500.28|2500.28|2500.71|2500.71|2497.78|2497.78|0
1608123300000|2020-12-16 12:55:00|2500.23|2500.23|2500.85|2500.85|2501.29|2501.29|2499.52|2499.52|0
1608123600000|2020-12-16 13:00:00|2500.99|2500.99|2500|2500|2501|2501|2499.22|2499.22|0
1608123900000|2020-12-16 13:05:00|2499.94|2499.94|2500.84|2500.84|2500.84|2500.84|2499.4|2499.4|0
1608124200000|2020-12-16 13:10:00|2500.5|2500.5|2501.23|2501.23|2501.23|2501.23|2499.43|2499.43|0
1608124500000|2020-12-16 13:15:00|2501.11|2501.11|2499.89|2499.89|2501.47|2501.47|2499.89|2499.89|0
1608124800000|2020-12-16 13:20:00|2499.7|2499.7|2496.95|2496.95|2499.8|2499.8|2496.18|2496.18|0
1608125100000|2020-12-16 13:25:00|2496.88|2496.88|2496.14|2496.14|2496.88|2496.88|2495.4|2495.4|0
1608125400000|2020-12-16 13:30:00|2496.09|2496.09|2495.29|2495.29|2496.42|2496.42|2494.92|2494.92|0
1608125700000|2020-12-16 13:35:00|2495.25|2495.25|2493.62|2493.62|2495.25|2495.25|2493.49|2493.49|0
1608126000000|2020-12-16 13:40:00|2493.49|2493.49|2488.33|2488.33|2493.62|2493.62|2488.33|2488.33|0
1608126300000|2020-12-16 13:45:00|2488.45|2488.45|2488.36|2488.36|2488.62|2488.62|2487.51|2487.51|0
1608126600000|2020-12-16 13:50:00|2488.46|2488.46|2487.91|2487.91|2489.24|2489.24|2487.04|2487.04|0
1608126900000|2020-12-16 13:55:00|2487.77|2487.77|2488.75|2488.75|2488.75|2488.75|2487.54|2487.54|0
1608127200000|2020-12-16 14:00:00|2488.94|2488.94|2490.8|2490.8|2490.82|2490.82|2488.68|2488.68|0
1608127500000|2020-12-16 14:05:00|2491.06|2491.06|2490.35|2490.35|2491.06|2491.06|2489.54|2489.54|0
1608127800000|2020-12-16 14:10:00|2490.1|2490.1|2490.51|2490.51|2490.51|2490.51|2488.1|2488.1|0
1608128100000|2020-12-16 14:15:00|2490.6|2490.6|2489.62|2489.62|2491.06|2491.06|2488.26|2488.26|0
1608128400000|2020-12-16 14:20:00|2489.68|2489.68|2489.69|2489.69|2490.32|2490.32|2489.02|2489.02|0
1608128700000|2020-12-16 14:25:00|2489.82|2489.82|2489.01|2489.01|2490.28|2490.28|2488.87|2488.87|0
1608129000000|2020-12-16 14:30:00|2488.97|2488.97|2492.46|2492.46|2492.46|2492.46|2487.6|2487.6|0
1608129300000|2020-12-16 14:35:00|2492.35|2492.35|2488.98|2488.98|2492.39|2492.39|2488.51|2488.51|0
1608129600000|2020-12-16 14:40:00|2489.06|2489.06|2487.64|2487.64|2489.42|2489.42|2487.25|2487.25|0
1608129900000|2020-12-16 14:45:00|2487.7|2487.7|2487.51|2487.51|2489.47|2489.47|2487|2487|0
1608130200000|2020-12-16 14:50:00|2487.63|2487.63|2488.21|2488.21|2489.16|2489.16|2487.51|2487.51|0
1608130500000|2020-12-16 14:55:00|2488.26|2488.26|2489.54|2489.54|2489.54|2489.54|2487.03|2487.03|0
1608130800000|2020-12-16 15:00:00|2489.63|2489.63|2488.89|2488.89|2491.22|2491.22|2488.59|2488.59|0
1608131100000|2020-12-16 15:05:00|2488.68|2488.68|2488.07|2488.07|2488.74|2488.74|2486.79|2486.79|0
1608131400000|2020-12-16 15:10:00|2487.97|2487.97|2484.78|2484.78|2488.36|2488.36|2484.78|2484.78|0
1608131700000|2020-12-16 15:15:00|2484.72|2484.72|2483.97|2483.97|2486.43|2486.43|2483.38|2483.38|0
1608132000000|2020-12-16 15:20:00|2483.94|2483.94|2484.95|2484.95|2485.05|2485.05|2483.73|2483.73|0
1608132300000|2020-12-16 15:25:00|2485.19|2485.19|2484.43|2484.43|2486.17|2486.17|2484.3|2484.3|0
1608132600000|2020-12-16 15:30:00|2484.42|2484.42|2483.88|2483.88|2484.47|2484.47|2482.08|2482.08|0
1608132900000|2020-12-16 15:35:00|2484.01|2484.01|2484.57|2484.57|2484.65|2484.65|2482.75|2482.75|0
1608133200000|2020-12-16 15:40:00|2484.67|2484.67|2484.44|2484.44|2485.2|2485.2|2484.11|2484.11|0
1608133500000|2020-12-16 15:45:00|2484.5|2484.5|2486.52|2486.52|2486.52|2486.52|2484.46|2484.46|0
1608133800000|2020-12-16 15:50:00|2486.77|2486.77|2486.61|2486.61|2487.16|2487.16|2485.99|2485.99|0
1608134100000|2020-12-16 15:55:00|2486.85|2486.85|2485.71|2485.71|2487.01|2487.01|2485|2485|0
1608134400000|2020-12-16 16:00:00|2485.84|2485.84|2486.99|2486.99|2487.07|2487.07|2485.49|2485.49|0
1608134700000|2020-12-16 16:05:00|2487.03|2487.03|2486.88|2486.88|2487.69|2487.69|2486.88|2486.88|0
1608135000000|2020-12-16 16:10:00|2486.93|2486.93|2488.54|2488.54|2489.51|2489.51|2486.52|2486.52|0
1608135300000|2020-12-16 16:15:00|2488.46|2488.46|2487.94|2487.94|2489.05|2489.05|2487.94|2487.94|0
1608135600000|2020-12-16 16:20:00|2488.02|2488.02|2489.76|2489.76|2490.43|2490.43|2487.74|2487.74|0
1608135900000|2020-12-16 16:25:00|2489.88|2489.88|2492.8|2492.8|2492.9|2492.9|2488.88|2488.88|0
1608192900000|2020-12-17 08:15:00|2507.48|2507.48|2513.85|2513.85|2513.85|2513.85|2506.88|2506.88|0
1608193200000|2020-12-17 08:20:00|2514.1|2514.1|2516.89|2516.89|2517.31|2517.31|2512.77|2512.77|0
1608193500000|2020-12-17 08:25:00|2516.99|2516.99|2516|2516|2518.17|2518.17|2514.87|2514.87|0
1608193800000|2020-12-17 08:30:00|2516.08|2516.08|2520.94|2520.94|2523.14|2523.14|2516.08|2516.08|0
1608194100000|2020-12-17 08:35:00|2520.84|2520.84|2520.13|2520.13|2521.5|2521.5|2518.82|2518.82|0
1608194400000|2020-12-17 08:40:00|2520.11|2520.11|2519.53|2519.53|2521.65|2521.65|2518.42|2518.42|0
1608194700000|2020-12-17 08:45:00|2519.51|2519.51|2517.02|2517.02|2519.93|2519.93|2516.76|2516.76|0
1608195000000|2020-12-17 08:50:00|2516.78|2516.78|2515.96|2515.96|2517.08|2517.08|2514.6|2514.6|0
1608195300000|2020-12-17 08:55:00|2516.21|2516.21|2514.64|2514.64|2516.21|2516.21|2514.39|2514.39|0
1608195600000|2020-12-17 09:00:00|2514.54|2514.54|2515.04|2515.04|2515.5|2515.5|2513.92|2513.92|0
1608195900000|2020-12-17 09:05:00|2515.21|2515.21|2515.41|2515.41|2516.58|2516.58|2514.25|2514.25|0
1608196200000|2020-12-17 09:10:00|2515.03|2515.03|2512.48|2512.48|2515.03|2515.03|2512.24|2512.24|0
1608196500000|2020-12-17 09:15:00|2512.41|2512.41|2510.27|2510.27|2512.41|2512.41|2510.27|2510.27|0
1608196800000|2020-12-17 09:20:00|2510.33|2510.33|2511.25|2511.25|2511.25|2511.25|2509.87|2509.87|0
1608197100000|2020-12-17 09:25:00|2511.4|2511.4|2509.39|2509.39|2511.47|2511.47|2509.17|2509.17|0
1608197400000|2020-12-17 09:30:00|2509.52|2509.52|2507.27|2507.27|2509.66|2509.66|2507.27|2507.27|0
1608197700000|2020-12-17 09:35:00|2507.13|2507.13|2504.69|2504.69|2507.13|2507.13|2504.15|2504.15|0
1608198000000|2020-12-17 09:40:00|2504.64|2504.64|2503.37|2503.37|2505.06|2505.06|2503.1|2503.1|0
1608198300000|2020-12-17 09:45:00|2503.27|2503.27|2502.33|2502.33|2503.74|2503.74|2502.08|2502.08|0
1608198600000|2020-12-17 09:50:00|2502.46|2502.46|2501.91|2501.91|2503.85|2503.85|2501.91|2501.91|0
1608198900000|2020-12-17 09:55:00|2501.78|2501.78|2502.81|2502.81|2502.81|2502.81|2500.69|2500.69|0
1608199200000|2020-12-17 10:00:00|2502.83|2502.83|2503.02|2503.02|2503.12|2503.12|2501.65|2501.65|0
1608199500000|2020-12-17 10:05:00|2502.97|2502.97|2501.24|2501.24|2502.97|2502.97|2501.09|2501.09|0
1608199800000|2020-12-17 10:10:00|2501.12|2501.12|2501.84|2501.84|2501.84|2501.84|2500.41|2500.41|0
1608200100000|2020-12-17 10:15:00|2501.97|2501.97|2501.01|2501.01|2502.4|2502.4|2501.01|2501.01|0
1608200400000|2020-12-17 10:20:00|2500.76|2500.76|2500.19|2500.19|2500.76|2500.76|2499.82|2499.82|0
1608200700000|2020-12-17 10:25:00|2500.24|2500.24|2498.96|2498.96|2500.24|2500.24|2498.68|2498.68|0
1608201000000|2020-12-17 10:30:00|2498.91|2498.91|2497.16|2497.16|2499.41|2499.41|2497.16|2497.16|0
1608201300000|2020-12-17 10:35:00|2497.06|2497.06|2496.55|2496.55|2498.17|2498.17|2496.55|2496.55|0
1608201600000|2020-12-17 10:40:00|2496.6|2496.6|2497.9|2497.9|2497.95|2497.95|2496.24|2496.24|0
1608201900000|2020-12-17 10:45:00|2497.85|2497.85|2499.5|2499.5|2499.96|2499.96|2497.85|2497.85|0
1608202200000|2020-12-17 10:50:00|2499.38|2499.38|2497.49|2497.49|2499.38|2499.38|2496.69|2496.69|0
1608202500000|2020-12-17 10:55:00|2497.37|2497.37|2497.52|2497.52|2498.63|2498.63|2497.37|2497.37|0
1608202800000|2020-12-17 11:00:00|2497.44|2497.44|2496.92|2496.92|2497.49|2497.49|2495.97|2495.97|0
1608203100000|2020-12-17 11:05:00|2496.97|2496.97|2497.19|2497.19|2497.74|2497.74|2496.79|2496.79|0
1608203400000|2020-12-17 11:10:00|2497.32|2497.32|2500.33|2500.33|2500.5|2500.5|2497.32|2497.32|0
1608203700000|2020-12-17 11:15:00|2500.39|2500.39|2501.7|2501.7|2501.85|2501.85|2500.27|2500.27|0
1608204000000|2020-12-17 11:20:00|2501.65|2501.65|2501.94|2501.94|2502.06|2502.06|2501|2501|0
1608204300000|2020-12-17 11:25:00|2501.82|2501.82|2502.87|2502.87|2503.09|2503.09|2501.56|2501.56|0
1608204600000|2020-12-17 11:30:00|2502.97|2502.97|2505.27|2505.27|2505.27|2505.27|2502.97|2502.97|0
1608204900000|2020-12-17 11:35:00|2505.22|2505.22|2506.96|2506.96|2507.03|2507.03|2504.74|2504.74|0
1608205200000|2020-12-17 11:40:00|2506.82|2506.82|2507.72|2507.72|2507.72|2507.72|2506.62|2506.62|0
1608205500000|2020-12-17 11:45:00|2507.64|2507.64|2507.71|2507.71|2507.97|2507.97|2507.16|2507.16|0
1608205800000|2020-12-17 11:50:00|2507.76|2507.76|2507.98|2507.98|2508.48|2508.48|2507.48|2507.48|0
1608206100000|2020-12-17 11:55:00|2507.88|2507.88|2509.09|2509.09|2509.09|2509.09|2507.88|2507.88|0
1608206400000|2020-12-17 12:00:00|2509.16|2509.16|2506.95|2506.95|2509.67|2509.67|2506.89|2506.89|0
1608206700000|2020-12-17 12:05:00|2506.85|2506.85|2505.64|2505.64|2506.9|2506.9|2505.53|2505.53|0
1608207000000|2020-12-17 12:10:00|2505.69|2505.69|2506.96|2506.96|2506.96|2506.96|2505.69|2505.69|0
1608207300000|2020-12-17 12:15:00|2507.06|2507.06|2507.88|2507.88|2507.88|2507.88|2507.03|2507.03|0
1608207600000|2020-12-17 12:20:00|2507.92|2507.92|2505.59|2505.59|2507.92|2507.92|2505.59|2505.59|0
1608207900000|2020-12-17 12:25:00|2505.49|2505.49|2505.97|2505.97|2505.97|2505.97|2504.74|2504.74|0
1608208200000|2020-12-17 12:30:00|2506.01|2506.01|2506.32|2506.32|2506.66|2506.66|2505.92|2505.92|0
1608208500000|2020-12-17 12:35:00|2506.07|2506.07|2505.51|2505.51|2506.23|2506.23|2504.6|2504.6|0
1608208800000|2020-12-17 12:40:00|2505.55|2505.55|2507.2|2507.2|2507.35|2507.35|2504.64|2504.64|0
1608209100000|2020-12-17 12:45:00|2507.15|2507.15|2510.54|2510.54|2511.71|2511.71|2507.02|2507.02|0
1608209400000|2020-12-17 12:50:00|2510.42|2510.42|2508.51|2508.51|2510.42|2510.42|2508.51|2508.51|0
1608209700000|2020-12-17 12:55:00|2508.59|2508.59|2509.57|2509.57|2509.96|2509.96|2508.44|2508.44|0
1608210000000|2020-12-17 13:00:00|2509.64|2509.64|2508.57|2508.57|2509.86|2509.86|2508.4|2508.4|0
1608210300000|2020-12-17 13:05:00|2508.78|2508.78|2511.78|2511.78|2511.78|2511.78|2508.45|2508.45|0
1608210600000|2020-12-17 13:10:00|2511.55|2511.55|2511.5|2511.5|2512.27|2512.27|2511.02|2511.02|0
1608210900000|2020-12-17 13:15:00|2511.73|2511.73|2511.19|2511.19|2512.77|2512.77|2511.19|2511.19|0
1608211200000|2020-12-17 13:20:00|2511.06|2511.06|2512.26|2512.26|2512.28|2512.28|2510.45|2510.45|0
1608211500000|2020-12-17 13:25:00|2512.31|2512.31|2511.87|2511.87|2512.66|2512.66|2511.47|2511.47|0
1608211800000|2020-12-17 13:30:00|2511.75|2511.75|2512.74|2512.74|2513.08|2513.08|2511.13|2511.13|0
1608212100000|2020-12-17 13:35:00|2512.63|2512.63|2513.04|2513.04|2513.2|2513.2|2511.45|2511.45|0
1608212400000|2020-12-17 13:40:00|2513|2513|2513.31|2513.31|2514.19|2514.19|2512.44|2512.44|0
1608212700000|2020-12-17 13:45:00|2513.53|2513.53|2511.48|2511.48|2513.65|2513.65|2511.46|2511.46|0
1608213000000|2020-12-17 13:50:00|2511.71|2511.71|2511.4|2511.4|2512.02|2512.02|2511.3|2511.3|0
1608213300000|2020-12-17 13:55:00|2511.25|2511.25|2510.66|2510.66|2511.3|2511.3|2509.82|2509.82|0
1608213600000|2020-12-17 14:00:00|2510.75|2510.75|2508.39|2508.39|2511.39|2511.39|2508.39|2508.39|0
1608213900000|2020-12-17 14:05:00|2508.5|2508.5|2506.67|2506.67|2508.63|2508.63|2506.62|2506.62|0
1608214200000|2020-12-17 14:10:00|2506.44|2506.44|2506.04|2506.04|2506.44|2506.44|2505.6|2505.6|0
1608214500000|2020-12-17 14:15:00|2505.68|2505.68|2507.1|2507.1|2507.99|2507.99|2505.31|2505.31|0
1608214800000|2020-12-17 14:20:00|2507.05|2507.05|2507.83|2507.83|2507.96|2507.96|2506.65|2506.65|0
1608215100000|2020-12-17 14:25:00|2507.74|2507.74|2510.59|2510.59|2510.59|2510.59|2507.55|2507.55|0
1608215400000|2020-12-17 14:30:00|2510.66|2510.66|2512.55|2512.55|2512.74|2512.74|2508.57|2508.57|0
1608215700000|2020-12-17 14:35:00|2512.79|2512.79|2510.3|2510.3|2514.08|2514.08|2509.98|2509.98|0
1608216000000|2020-12-17 14:40:00|2510.35|2510.35|2514.63|2514.63|2514.87|2514.87|2510.35|2510.35|0
1608216300000|2020-12-17 14:45:00|2514.77|2514.77|2516.01|2516.01|2516.35|2516.35|2514.39|2514.39|0
1608216600000|2020-12-17 14:50:00|2516.05|2516.05|2519.83|2519.83|2519.83|2519.83|2515.95|2515.95|0
1608216900000|2020-12-17 14:55:00|2519.78|2519.78|2524.88|2524.88|2525.84|2525.84|2519.25|2519.25|0
1608217200000|2020-12-17 15:00:00|2524.77|2524.77|2524.03|2524.03|2527.79|2527.79|2524.03|2524.03|0
1608217500000|2020-12-17 15:05:00|2523.99|2523.99|2525.68|2525.68|2526.89|2526.89|2523.7|2523.7|0
1608217800000|2020-12-17 15:10:00|2525.78|2525.78|2528.36|2528.36|2528.36|2528.36|2525.39|2525.39|0
1608218100000|2020-12-17 15:15:00|2528.1|2528.1|2522.73|2522.73|2528.1|2528.1|2522.52|2522.52|0
1608218400000|2020-12-17 15:20:00|2522.55|2522.55|2520.98|2520.98|2522.55|2522.55|2519.42|2519.42|0
1608218700000|2020-12-17 15:25:00|2520.92|2520.92|2521.22|2521.22|2521.4|2521.4|2519.39|2519.39|0
1608219000000|2020-12-17 15:30:00|2520.96|2520.96|2520.17|2520.17|2521.48|2521.48|2519.88|2519.88|0
1608219300000|2020-12-17 15:35:00|2520.02|2520.02|2521.18|2521.18|2521.64|2521.64|2519.14|2519.14|0
1608219600000|2020-12-17 15:40:00|2521.05|2521.05|2518.06|2518.06|2521.05|2521.05|2517.22|2517.22|0
1608219900000|2020-12-17 15:45:00|2518.15|2518.15|2516.07|2516.07|2518.19|2518.19|2516.07|2516.07|0
1608220200000|2020-12-17 15:50:00|2516.17|2516.17|2515.61|2515.61|2517|2517|2515.04|2515.04|0
1608220500000|2020-12-17 15:55:00|2515.55|2515.55|2517.28|2517.28|2517.36|2517.36|2515.55|2515.55|0
1608220800000|2020-12-17 16:00:00|2517.38|2517.38|2515.67|2515.67|2517.69|2517.69|2515.23|2515.23|0
1608221100000|2020-12-17 16:05:00|2515.76|2515.76|2513.96|2513.96|2515.76|2515.76|2513.14|2513.14|0
1608221400000|2020-12-17 16:10:00|2513.92|2513.92|2514.21|2514.21|2514.38|2514.38|2513.74|2513.74|0
1608221700000|2020-12-17 16:15:00|2514.26|2514.26|2515.84|2515.84|2516.65|2516.65|2514.26|2514.26|0
1608222000000|2020-12-17 16:20:00|2515.8|2515.8|2517.26|2517.26|2517.32|2517.32|2515.53|2515.53|0
1608222300000|2020-12-17 16:25:00|2517.21|2517.21|2515.73|2515.73|2518.47|2518.47|2515.73|2515.73|0
1608279300000|2020-12-18 08:15:00|2521.02|2521.02|2519.71|2519.71|2521.1|2521.1|2517.79|2517.79|0
1608279600000|2020-12-18 08:20:00|2519.59|2519.59|2512.51|2512.51|2519.59|2519.59|2511.46|2511.46|0
1608279900000|2020-12-18 08:25:00|2512.36|2512.36|2516.46|2516.46|2517.11|2517.11|2511.72|2511.72|0
1608280200000|2020-12-18 08:30:00|2516.26|2516.26|2512.17|2512.17|2516.4|2516.4|2511.7|2511.7|0
1608280500000|2020-12-18 08:35:00|2512.07|2512.07|2508.05|2508.05|2512.81|2512.81|2507.94|2507.94|0
1608280800000|2020-12-18 08:40:00|2508.17|2508.17|2509.06|2509.06|2509.61|2509.61|2505.92|2505.92|0
1608281100000|2020-12-18 08:45:00|2509.11|2509.11|2511.44|2511.44|2512.28|2512.28|2507.97|2507.97|0
1608281400000|2020-12-18 08:50:00|2511.56|2511.56|2509.83|2509.83|2512.21|2512.21|2509.81|2509.81|0
1608281700000|2020-12-18 08:55:00|2509.97|2509.97|2512.43|2512.43|2513.59|2513.59|2508.95|2508.95|0
1608282000000|2020-12-18 09:00:00|2512.5|2512.5|2513.24|2513.24|2514.26|2514.26|2512.04|2512.04|0
1608282300000|2020-12-18 09:05:00|2513.29|2513.29|2514.83|2514.83|2514.83|2514.83|2511.74|2511.74|0
1608282600000|2020-12-18 09:10:00|2514.88|2514.88|2509.07|2509.07|2514.88|2514.88|2508.9|2508.9|0
1608282900000|2020-12-18 09:15:00|2508.99|2508.99|2507.2|2507.2|2509.29|2509.29|2505.89|2505.89|0
1608283200000|2020-12-18 09:20:00|2507.1|2507.1|2506.68|2506.68|2507.3|2507.3|2506.07|2506.07|0
1608283500000|2020-12-18 09:25:00|2506.59|2506.59|2506.44|2506.44|2506.98|2506.98|2506.3|2506.3|0
1608283800000|2020-12-18 09:30:00|2506.54|2506.54|2505.23|2505.23|2508.66|2508.66|2505.15|2505.15|0
1608284100000|2020-12-18 09:35:00|2505.13|2505.13|2503.96|2503.96|2506.83|2506.83|2503.96|2503.96|0
1608284400000|2020-12-18 09:40:00|2503.84|2503.84|2502.75|2502.75|2503.84|2503.84|2502.27|2502.27|0
1608284700000|2020-12-18 09:45:00|2502.62|2502.62|2501.77|2501.77|2504.58|2504.58|2501.77|2501.77|0
1608285000000|2020-12-18 09:50:00|2501.83|2501.83|2502.86|2502.86|2502.86|2502.86|2499.76|2499.76|0
1608285300000|2020-12-18 09:55:00|2502.99|2502.99|2504.14|2504.14|2504.61|2504.61|2502.93|2502.93|0
1608285600000|2020-12-18 10:00:00|2504.27|2504.27|2505.63|2505.63|2506.57|2506.57|2504.27|2504.27|0
1608285900000|2020-12-18 10:05:00|2505.5|2505.5|2505.03|2505.03|2505.82|2505.82|2503.76|2503.76|0
1608286500000|2020-12-18 10:15:00|2505.23|2505.23|2499.53|2499.53|2506.62|2506.62|2499.48|2499.48|0
1608286800000|2020-12-18 10:20:00|2499.66|2499.66|2500.3|2500.3|2502.15|2502.15|2499.66|2499.66|0
1608287100000|2020-12-18 10:25:00|2500.39|2500.39|2498.46|2498.46|2500.39|2500.39|2498.46|2498.46|0
1608287400000|2020-12-18 10:30:00|2498.4|2498.4|2497.53|2497.53|2498.54|2498.54|2497|2497|0
1608287700000|2020-12-18 10:35:00|2497.43|2497.43|2495.88|2495.88|2498.23|2498.23|2491.56|2491.56|0
1608288000000|2020-12-18 10:40:00|2495.99|2495.99|2497.37|2497.37|2497.43|2497.43|2495.65|2495.65|0
1608288300000|2020-12-18 10:45:00|2497.65|2497.65|2499.13|2499.13|2499.35|2499.35|2496.9|2496.9|0
1608288600000|2020-12-18 10:50:00|2499.53|2499.53|2505.32|2505.32|2507.03|2507.03|2499.53|2499.53|0
1608288900000|2020-12-18 10:55:00|2506.31|2506.31|2503.19|2503.19|2506.4|2506.4|2501.27|2501.27|0
1608289200000|2020-12-18 11:00:00|2503.09|2503.09|2497.14|2497.14|2503.09|2503.09|2497.14|2497.14|0
1608289500000|2020-12-18 11:05:00|2497.26|2497.26|2500.4|2500.4|2500.57|2500.57|2497.26|2497.26|0
1608289800000|2020-12-18 11:10:00|2500.65|2500.65|2500.2|2500.2|2500.95|2500.95|2499.82|2499.82|0
1608290100000|2020-12-18 11:15:00|2500.07|2500.07|2503.85|2503.85|2504.04|2504.04|2500.07|2500.07|0
1608290400000|2020-12-18 11:20:00|2503.98|2503.98|2502.89|2502.89|2503.98|2503.98|2502.87|2502.87|0
1608290700000|2020-12-18 11:25:00|2502.84|2502.84|2501.7|2501.7|2502.9|2502.9|2501.59|2501.59|0
1608291000000|2020-12-18 11:30:00|2501.83|2501.83|2501.1|2501.1|2502.85|2502.85|2501.1|2501.1|0
1608291300000|2020-12-18 11:35:00|2501.81|2501.81|2505.33|2505.33|2505.53|2505.53|2501.81|2501.81|0
1608291600000|2020-12-18 11:40:00|2505.45|2505.45|2504.51|2504.51|2505.85|2505.85|2504.23|2504.23|0
1608291900000|2020-12-18 11:45:00|2504.46|2504.46|2503.66|2503.66|2504.46|2504.46|2502.66|2502.66|0
1608292200000|2020-12-18 11:50:00|2503.54|2503.54|2501.56|2501.56|2504.96|2504.96|2501.48|2501.48|0
1608292500000|2020-12-18 11:55:00|2501.31|2501.31|2500.77|2500.77|2501.77|2501.77|2500.61|2500.61|0
1608292800000|2020-12-18 12:00:00|2500.99|2500.99|2503.54|2503.54|2503.54|2503.54|2500.89|2500.89|0
1608293100000|2020-12-18 12:05:00|2503.79|2503.79|2503.83|2503.83|2504.83|2504.83|2503.29|2503.29|0
1608293400000|2020-12-18 12:10:00|2503.94|2503.94|2503.5|2503.5|2504.44|2504.44|2503.24|2503.24|0
1608293700000|2020-12-18 12:15:00|2503.39|2503.39|2504.46|2504.46|2504.98|2504.98|2502.96|2502.96|0
1608294000000|2020-12-18 12:20:00|2504.31|2504.31|2500.35|2500.35|2504.34|2504.34|2500.34|2500.34|0
1608294300000|2020-12-18 12:25:00|2500.24|2500.24|2499.05|2499.05|2501.5|2501.5|2498.43|2498.43|0
1608294600000|2020-12-18 12:30:00|2498.99|2498.99|2498.1|2498.1|2499.09|2499.09|2497.64|2497.64|0
1608294900000|2020-12-18 12:35:00|2497.96|2497.96|2498.66|2498.66|2499.72|2499.72|2497.96|2497.96|0
1608295200000|2020-12-18 12:40:00|2498.55|2498.55|2498.49|2498.49|2498.68|2498.68|2497.51|2497.51|0
1608295500000|2020-12-18 12:45:00|2498.43|2498.43|2499.13|2499.13|2499.13|2499.13|2498.08|2498.08|0
1608295800000|2020-12-18 12:50:00|2499.02|2499.02|2500.13|2500.13|2500.32|2500.32|2498.96|2498.96|0
1608296100000|2020-12-18 12:55:00|2500.26|2500.26|2499.17|2499.17|2501.75|2501.75|2499.17|2499.17|0
1608296400000|2020-12-18 13:00:00|2499.06|2499.06|2494.9|2494.9|2499.38|2499.38|2494.36|2494.36|0
1608296700000|2020-12-18 13:05:00|2494.99|2494.99|2495.85|2495.85|2496.07|2496.07|2494.89|2494.89|0
1608297000000|2020-12-18 13:10:00|2496.02|2496.02|2497.3|2497.3|2497.73|2497.73|2495.85|2495.85|0
1608297300000|2020-12-18 13:15:00|2497.28|2497.28|2496.11|2496.11|2497.82|2497.82|2495.54|2495.54|0
1608297600000|2020-12-18 13:20:00|2496.21|2496.21|2493.99|2493.99|2496.21|2496.21|2493.99|2493.99|0
1608297900000|2020-12-18 13:25:00|2493.94|2493.94|2491.61|2491.61|2493.94|2493.94|2491.54|2491.54|0
1608298200000|2020-12-18 13:30:00|2491.71|2491.71|2491.04|2491.04|2491.8|2491.8|2490.48|2490.48|0
1608298500000|2020-12-18 13:35:00|2490.98|2490.98|2489.3|2489.3|2491.5|2491.5|2489.3|2489.3|0
1608298800000|2020-12-18 13:40:00|2489.18|2489.18|2487.76|2487.76|2489.18|2489.18|2486.26|2486.26|0
1608299100000|2020-12-18 13:45:00|2487.82|2487.82|2486.64|2486.64|2488.32|2488.32|2486.64|2486.64|0
1608299400000|2020-12-18 13:50:00|2486.79|2486.79|2487.06|2487.06|2487.43|2487.43|2486.72|2486.72|0
1608299700000|2020-12-18 13:55:00|2487.11|2487.11|2488.47|2488.47|2489.4|2489.4|2487.11|2487.11|0
1608300000000|2020-12-18 14:00:00|2488.53|2488.53|2489.28|2489.28|2489.37|2489.37|2488.53|2488.53|0
1608300300000|2020-12-18 14:05:00|2489.38|2489.38|2492.32|2492.32|2492.49|2492.49|2489.28|2489.28|0
1608300600000|2020-12-18 14:10:00|2492.37|2492.37|2493.49|2493.49|2494.11|2494.11|2492.37|2492.37|0
1608300900000|2020-12-18 14:15:00|2493.72|2493.72|2497.5|2497.5|2497.63|2497.63|2493.4|2493.4|0
1608301200000|2020-12-18 14:20:00|2497.55|2497.55|2499.13|2499.13|2499.58|2499.58|2497.55|2497.55|0
1608301500000|2020-12-18 14:25:00|2499.18|2499.18|2498.98|2498.98|2499.18|2499.18|2497.94|2497.94|0
1608301800000|2020-12-18 14:30:00|2499.1|2499.1|2499.43|2499.43|2501.27|2501.27|2498.93|2498.93|0
1608302100000|2020-12-18 14:35:00|2499.33|2499.33|2499.47|2499.47|2500.23|2500.23|2498.72|2498.72|0
1608302400000|2020-12-18 14:40:00|2499.38|2499.38|2499.28|2499.28|2499.65|2499.65|2498.83|2498.83|0
1608302700000|2020-12-18 14:45:00|2499.13|2499.13|2497.37|2497.37|2499.49|2499.49|2496.92|2496.92|0
1608303000000|2020-12-18 14:50:00|2497.42|2497.42|2495.75|2495.75|2498.52|2498.52|2494.82|2494.82|0
1608303300000|2020-12-18 14:55:00|2495.99|2495.99|2495.28|2495.28|2496.47|2496.47|2494.93|2494.93|0
1608303600000|2020-12-18 15:00:00|2495.41|2495.41|2493.67|2493.67|2496.83|2496.83|2493.57|2493.57|0
1608303900000|2020-12-18 15:05:00|2494.14|2494.14|2495.56|2495.56|2496.12|2496.12|2494.14|2494.14|0
1608304200000|2020-12-18 15:10:00|2495.5|2495.5|2495.97|2495.97|2496.02|2496.02|2493.6|2493.6|0
1608304500000|2020-12-18 15:15:00|2496.01|2496.01|2496.37|2496.37|2497.06|2497.06|2494.98|2494.98|0
1608304800000|2020-12-18 15:20:00|2496.42|2496.42|2497.6|2497.6|2499.75|2499.75|2496.42|2496.42|0
1608305100000|2020-12-18 15:25:00|2497.51|2497.51|2495|2495|2497.85|2497.85|2494.8|2494.8|0
1608305400000|2020-12-18 15:30:00|2495.12|2495.12|2496.45|2496.45|2497.15|2497.15|2494.29|2494.29|0
1608305700000|2020-12-18 15:35:00|2496.36|2496.36|2497.95|2497.95|2497.95|2497.95|2496.29|2496.29|0
1608306000000|2020-12-18 15:40:00|2498.08|2498.08|2499.47|2499.47|2499.47|2499.47|2496.71|2496.71|0
1608306300000|2020-12-18 15:45:00|2499.68|2499.68|2498.86|2498.86|2500.34|2500.34|2498.64|2498.64|0
1608306600000|2020-12-18 15:50:00|2498.96|2498.96|2499.8|2499.8|2499.89|2499.89|2497.63|2497.63|0
1608306900000|2020-12-18 15:55:00|2499.84|2499.84|2499.01|2499.01|2500.7|2500.7|2499.01|2499.01|0
1608307200000|2020-12-18 16:00:00|2498.98|2498.98|2499.04|2499.04|2500.59|2500.59|2498.74|2498.74|0
1608307500000|2020-12-18 16:05:00|2499|2499|2498.08|2498.08|2499.15|2499.15|2497.12|2497.12|0
1608307800000|2020-12-18 16:10:00|2498.16|2498.16|2494.86|2494.86|2498.16|2498.16|2494.86|2494.86|0
1608308100000|2020-12-18 16:15:00|2494.91|2494.91|2492.19|2492.19|2495.28|2495.28|2492.19|2492.19|0
1608308400000|2020-12-18 16:20:00|2492.04|2492.04|2492.87|2492.87|2492.95|2492.95|2491.02|2491.02|0
1608308700000|2020-12-18 16:25:00|2492.75|2492.75|2488.21|2488.21|2493.23|2493.23|2487.63|2487.63|0
1608538500000|2020-12-21 08:15:00|2440.04|2440.04|2447.29|2447.29|2447.35|2447.35|2439.66|2439.66|0
1608538800000|2020-12-21 08:20:00|2446.77|2446.77|2441.99|2441.99|2448.32|2448.32|2441.99|2441.99|0
1608539100000|2020-12-21 08:25:00|2441.94|2441.94|2438.21|2438.21|2443.2|2443.2|2438.13|2438.13|0
1608539400000|2020-12-21 08:30:00|2438.09|2438.09|2441.06|2441.06|2443.41|2443.41|2436.34|2436.34|0
1608539700000|2020-12-21 08:35:00|2441.39|2441.39|2443.91|2443.91|2447.05|2447.05|2439.99|2439.99|0
1608540000000|2020-12-21 08:40:00|2444.21|2444.21|2439.94|2439.94|2444.69|2444.69|2439.88|2439.88|0
1608540300000|2020-12-21 08:45:00|2439.84|2439.84|2443.33|2443.33|2444.33|2444.33|2438.16|2438.16|0
1608540600000|2020-12-21 08:50:00|2443.45|2443.45|2446.37|2446.37|2448.09|2448.09|2443.44|2443.44|0
1608540900000|2020-12-21 08:55:00|2446.27|2446.27|2449.32|2449.32|2449.32|2449.32|2443.09|2443.09|0
1608541200000|2020-12-21 09:00:00|2448.99|2448.99|2446.67|2446.67|2449.8|2449.8|2446.67|2446.67|0
1608541500000|2020-12-21 09:05:00|2446.53|2446.53|2441.41|2441.41|2446.8|2446.8|2440.9|2440.9|0
1608541800000|2020-12-21 09:10:00|2441.47|2441.47|2435.56|2435.56|2442.16|2442.16|2435.5|2435.5|0
1608542100000|2020-12-21 09:15:00|2435.52|2435.52|2436.36|2436.36|2437.45|2437.45|2434.35|2434.35|0
1608542400000|2020-12-21 09:20:00|2435.89|2435.89|2436.82|2436.82|2439.3|2439.3|2434.8|2434.8|0
1608542700000|2020-12-21 09:25:00|2436.58|2436.58|2436.08|2436.08|2436.99|2436.99|2435.19|2435.19|0
1608543000000|2020-12-21 09:30:00|2435.96|2435.96|2436.29|2436.29|2438.43|2438.43|2435.92|2435.92|0
1608543300000|2020-12-21 09:35:00|2436.35|2436.35|2434.73|2434.73|2436.35|2436.35|2432.83|2432.83|0
1608543600000|2020-12-21 09:40:00|2434.68|2434.68|2428.45|2428.45|2436.01|2436.01|2428.39|2428.39|0
1608543900000|2020-12-21 09:45:00|2427.67|2427.67|2426.03|2426.03|2427.98|2427.98|2424.6|2424.6|0
1608544200000|2020-12-21 09:50:00|2426.11|2426.11|2425.06|2425.06|2427.86|2427.86|2424.47|2424.47|0
1608544500000|2020-12-21 09:55:00|2425.28|2425.28|2422.93|2422.93|2425.33|2425.33|2421.24|2421.24|0
1608544800000|2020-12-21 10:00:00|2422.59|2422.59|2416.37|2416.37|2422.94|2422.94|2416.37|2416.37|0
1608545100000|2020-12-21 10:05:00|2416.45|2416.45|2415.58|2415.58|2416.45|2416.45|2413.28|2413.28|0
1608545400000|2020-12-21 10:10:00|2415.51|2415.51|2414.54|2414.54|2416.84|2416.84|2414.54|2414.54|0
1608545700000|2020-12-21 10:15:00|2414.34|2414.34|2413.07|2413.07|2416.75|2416.75|2412.69|2412.69|0
1608546000000|2020-12-21 10:20:00|2413.16|2413.16|2406.97|2406.97|2413.16|2413.16|2406.06|2406.06|0
1608546300000|2020-12-21 10:25:00|2406.89|2406.89|2402.66|2402.66|2406.89|2406.89|2402.4|2402.4|0
1608546600000|2020-12-21 10:30:00|2402.75|2402.75|2398.36|2398.36|2402.75|2402.75|2395.71|2395.71|0
1608546900000|2020-12-21 10:35:00|2398.43|2398.43|2406.93|2406.93|2407.5|2407.5|2398|2398|0
1608547200000|2020-12-21 10:40:00|2406.88|2406.88|2408.18|2408.18|2408.18|2408.18|2406.3|2406.3|0
1608547500000|2020-12-21 10:45:00|2408.11|2408.11|2407.13|2407.13|2408.32|2408.32|2405.42|2405.42|0
1608547800000|2020-12-21 10:50:00|2407.15|2407.15|2409.33|2409.33|2409.67|2409.67|2405.81|2405.81|0
1608548100000|2020-12-21 10:55:00|2409.43|2409.43|2411.26|2411.26|2413.66|2413.66|2406.03|2406.03|0
1608548400000|2020-12-21 11:00:00|2411.03|2411.03|2414.96|2414.96|2415.71|2415.71|2410.9|2410.9|0
1608548700000|2020-12-21 11:05:00|2414.88|2414.88|2416.27|2416.27|2417.54|2417.54|2413.99|2413.99|0
1608549000000|2020-12-21 11:10:00|2416.63|2416.63|2424.45|2424.45|2425.5|2425.5|2416.24|2416.24|0
1608549300000|2020-12-21 11:15:00|2424.32|2424.32|2421.99|2421.99|2426.78|2426.78|2421.99|2421.99|0
1608549600000|2020-12-21 11:20:00|2422.11|2422.11|2420.3|2420.3|2423.08|2423.08|2419.35|2419.35|0
1608549900000|2020-12-21 11:25:00|2420.49|2420.49|2425.68|2425.68|2425.85|2425.85|2420.39|2420.39|0
1608550200000|2020-12-21 11:30:00|2425.8|2425.8|2426.65|2426.65|2429.72|2429.72|2425.67|2425.67|0
1608550500000|2020-12-21 11:35:00|2426.32|2426.32|2425.69|2425.69|2428.17|2428.17|2423.38|2423.38|0
1608550800000|2020-12-21 11:40:00|2425.47|2425.47|2420.74|2420.74|2425.47|2425.47|2420.74|2420.74|0
1608551100000|2020-12-21 11:45:00|2421.07|2421.07|2423.75|2423.75|2423.75|2423.75|2421.01|2421.01|0
1608551400000|2020-12-21 11:50:00|2423.66|2423.66|2418.9|2418.9|2423.66|2423.66|2418.78|2418.78|0
1608551700000|2020-12-21 11:55:00|2418.78|2418.78|2418.84|2418.84|2420.21|2420.21|2417.95|2417.95|0
1608552000000|2020-12-21 12:00:00|2418.78|2418.78|2423.36|2423.36|2423.86|2423.86|2418.25|2418.25|0
1608552300000|2020-12-21 12:05:00|2423.48|2423.48|2427.23|2427.23|2427.38|2427.38|2423.02|2423.02|0
1608552600000|2020-12-21 12:10:00|2427.33|2427.33|2425.87|2425.87|2427.72|2427.72|2425.47|2425.47|0
1608552900000|2020-12-21 12:15:00|2425.98|2425.98|2425.96|2425.96|2426.53|2426.53|2425.28|2425.28|0
1608553200000|2020-12-21 12:20:00|2426.05|2426.05|2425.29|2425.29|2428.49|2428.49|2425.11|2425.11|0
1608553500000|2020-12-21 12:25:00|2425.45|2425.45|2426.5|2426.5|2426.78|2426.78|2424.93|2424.93|0
1608553800000|2020-12-21 12:30:00|2426.28|2426.28|2426.86|2426.86|2428.73|2428.73|2426.25|2426.25|0
1608554100000|2020-12-21 12:35:00|2427.05|2427.05|2428.99|2428.99|2428.99|2428.99|2427.05|2427.05|0
1608554400000|2020-12-21 12:40:00|2429.1|2429.1|2428.95|2428.95|2430.41|2430.41|2428.95|2428.95|0
1608554700000|2020-12-21 12:45:00|2428.96|2428.96|2431.06|2431.06|2431.06|2431.06|2428.45|2428.45|0
1608555000000|2020-12-21 12:50:00|2430.93|2430.93|2429.84|2429.84|2433.2|2433.2|2429.84|2429.84|0
1608555300000|2020-12-21 12:55:00|2429.88|2429.88|2429.04|2429.04|2430.42|2430.42|2428.65|2428.65|0
1608555600000|2020-12-21 13:00:00|2428.98|2428.98|2429.32|2429.32|2429.58|2429.58|2427.05|2427.05|0
1608555900000|2020-12-21 13:05:00|2429.26|2429.26|2427.71|2427.71|2429.35|2429.35|2427.7|2427.7|0
1608556200000|2020-12-21 13:10:00|2427.64|2427.64|2424.3|2424.3|2427.89|2427.89|2423.82|2423.82|0
1608556500000|2020-12-21 13:15:00|2424.42|2424.42|2423.61|2423.61|2424.89|2424.89|2422.08|2422.08|0
1608556800000|2020-12-21 13:20:00|2423.65|2423.65|2424.68|2424.68|2424.68|2424.68|2422.7|2422.7|0
1608557100000|2020-12-21 13:25:00|2424.63|2424.63|2421.65|2421.65|2424.86|2424.86|2421.61|2421.61|0
1608557400000|2020-12-21 13:30:00|2421.56|2421.56|2421.43|2421.43|2421.78|2421.78|2420.16|2420.16|0
1608557700000|2020-12-21 13:35:00|2421.49|2421.49|2422.84|2422.84|2424.53|2424.53|2421.17|2421.17|0
1608558000000|2020-12-21 13:40:00|2422.79|2422.79|2422.35|2422.35|2423.08|2423.08|2421.53|2421.53|0
1608558300000|2020-12-21 13:45:00|2422.26|2422.26|2427.2|2427.2|2427.4|2427.4|2421.36|2421.36|0
1608558600000|2020-12-21 13:50:00|2427.31|2427.31|2426.29|2426.29|2429.43|2429.43|2424.96|2424.96|0
1608558900000|2020-12-21 13:55:00|2426.25|2426.25|2429.16|2429.16|2429.16|2429.16|2426.09|2426.09|0
1608559200000|2020-12-21 14:00:00|2429.39|2429.39|2430.17|2430.17|2430.64|2430.64|2429.1|2429.1|0
1608559500000|2020-12-21 14:05:00|2430.06|2430.06|2429.98|2429.98|2430.38|2430.38|2428.65|2428.65|0
1608559800000|2020-12-21 14:10:00|2430.16|2430.16|2430.83|2430.83|2432|2432|2429.51|2429.51|0
1608560100000|2020-12-21 14:15:00|2431.05|2431.05|2432.6|2432.6|2432.8|2432.8|2430.68|2430.68|0
1608560400000|2020-12-21 14:20:00|2432.72|2432.72|2429.95|2429.95|2432.89|2432.89|2429.72|2429.72|0
1608560700000|2020-12-21 14:25:00|2429.85|2429.85|2430.93|2430.93|2431.24|2431.24|2429.33|2429.33|0
1608561000000|2020-12-21 14:30:00|2431.05|2431.05|2440.8|2440.8|2441.12|2441.12|2430.76|2430.76|0
1608561300000|2020-12-21 14:35:00|2441.04|2441.04|2438.95|2438.95|2443.3|2443.3|2438.95|2438.95|0
1608561600000|2020-12-21 14:40:00|2438.84|2438.84|2436.86|2436.86|2438.97|2438.97|2435.88|2435.88|0
1608561900000|2020-12-21 14:45:00|2436.9|2436.9|2434.64|2434.64|2439.44|2439.44|2434.54|2434.54|0
1608562200000|2020-12-21 14:50:00|2434.53|2434.53|2436.78|2436.78|2438.44|2438.44|2434.53|2434.53|0
1608562500000|2020-12-21 14:55:00|2436.82|2436.82|2437.53|2437.53|2437.93|2437.93|2435.52|2435.52|0
1608562800000|2020-12-21 15:00:00|2437.57|2437.57|2437.06|2437.06|2438.44|2438.44|2436.97|2436.97|0
1608563100000|2020-12-21 15:05:00|2436.97|2436.97|2432.29|2432.29|2436.97|2436.97|2432.05|2432.05|0
1608563400000|2020-12-21 15:10:00|2432.41|2432.41|2427.35|2427.35|2433.1|2433.1|2427.24|2427.24|0
1608563700000|2020-12-21 15:15:00|2427.57|2427.57|2431.82|2431.82|2432.66|2432.66|2427.03|2427.03|0
1608564000000|2020-12-21 15:20:00|2431.78|2431.78|2434.27|2434.27|2435.11|2435.11|2431.56|2431.56|0
1608564300000|2020-12-21 15:25:00|2434.17|2434.17|2434.61|2434.61|2434.81|2434.81|2433.55|2433.55|0
1608564600000|2020-12-21 15:30:00|2434.79|2434.79|2443.38|2443.38|2443.38|2443.38|2434.79|2434.79|0
1608564900000|2020-12-21 15:35:00|2443.3|2443.3|2445.21|2445.21|2446.6|2446.6|2443.1|2443.1|0
1608565200000|2020-12-21 15:40:00|2445.09|2445.09|2444.19|2444.19|2446.48|2446.48|2444.19|2444.19|0
1608565500000|2020-12-21 15:45:00|2444.33|2444.33|2444.06|2444.06|2445.1|2445.1|2442.28|2442.28|0
1608565800000|2020-12-21 15:50:00|2444.17|2444.17|2446.26|2446.26|2446.26|2446.26|2444.1|2444.1|0
1608566100000|2020-12-21 15:55:00|2446.3|2446.3|2446.37|2446.37|2447.37|2447.37|2446.15|2446.15|0
1608566400000|2020-12-21 16:00:00|2446.33|2446.33|2451.24|2451.24|2451.24|2451.24|2445.55|2445.55|0
1608566700000|2020-12-21 16:05:00|2451.31|2451.31|2448.5|2448.5|2451.31|2451.31|2448.26|2448.26|0
1608567000000|2020-12-21 16:10:00|2448.6|2448.6|2451.53|2451.53|2452.14|2452.14|2447.38|2447.38|0
1608567300000|2020-12-21 16:15:00|2451.57|2451.57|2450.88|2450.88|2453.42|2453.42|2450.62|2450.62|0
1608567600000|2020-12-21 16:20:00|2450.81|2450.81|2448.3|2448.3|2450.86|2450.86|2448.05|2448.05|0
1608567900000|2020-12-21 16:25:00|2448.2|2448.2|2447.19|2447.19|2450.18|2450.18|2446.69|2446.69|0
1608624900000|2020-12-22 08:15:00|2450.75|2450.75|2461.94|2461.94|2462.71|2462.71|2449.33|2449.33|0
1608625200000|2020-12-22 08:20:00|2462.11|2462.11|2462.16|2462.16|2464.89|2464.89|2460.69|2460.69|0
1608625500000|2020-12-22 08:25:00|2461.94|2461.94|2461.23|2461.23|2462.64|2462.64|2459.18|2459.18|0
1608625800000|2020-12-22 08:30:00|2461.53|2461.53|2468.98|2468.98|2469.29|2469.29|2461.27|2461.27|0
1608626100000|2020-12-22 08:35:00|2469.02|2469.02|2466.64|2466.64|2469.19|2469.19|2466.21|2466.21|0
1608626400000|2020-12-22 08:40:00|2466.54|2466.54|2469.21|2469.21|2469.5|2469.5|2466.48|2466.48|0
1608626700000|2020-12-22 08:45:00|2469.39|2469.39|2469.45|2469.45|2469.89|2469.89|2469.15|2469.15|0
1608627000000|2020-12-22 08:50:00|2469.47|2469.47|2471.79|2471.79|2473.26|2473.26|2468.9|2468.9|0
1608627300000|2020-12-22 08:55:00|2471.74|2471.74|2469.83|2469.83|2472.84|2472.84|2469.46|2469.46|0
1608627600000|2020-12-22 09:00:00|2469.76|2469.76|2468.32|2468.32|2470.21|2470.21|2468.23|2468.23|0
1608627900000|2020-12-22 09:05:00|2468.37|2468.37|2471.58|2471.58|2471.62|2471.62|2467.52|2467.52|0
1608628200000|2020-12-22 09:10:00|2471.53|2471.53|2473.67|2473.67|2473.73|2473.73|2471.53|2471.53|0
1608628500000|2020-12-22 09:15:00|2473.58|2473.58|2468.85|2468.85|2474.25|2474.25|2468.85|2468.85|0
1608628800000|2020-12-22 09:20:00|2468.73|2468.73|2468.77|2468.77|2468.86|2468.86|2466.27|2466.27|0
1608629100000|2020-12-22 09:25:00|2468.87|2468.87|2467.25|2467.25|2468.87|2468.87|2467.17|2467.17|0
1608629400000|2020-12-22 09:30:00|2467.34|2467.34|2465.76|2465.76|2467.4|2467.4|2465.47|2465.47|0
1608629700000|2020-12-22 09:35:00|2465.81|2465.81|2468.14|2468.14|2468.14|2468.14|2465.6|2465.6|0
1608630000000|2020-12-22 09:40:00|2468.09|2468.09|2466.41|2466.41|2468.58|2468.58|2466.41|2466.41|0
1608630300000|2020-12-22 09:45:00|2466.2|2466.2|2463.09|2463.09|2466.2|2466.2|2463.09|2463.09|0
1608630600000|2020-12-22 09:50:00|2463|2463|2461.88|2461.88|2463.21|2463.21|2461.75|2461.75|0
1608630900000|2020-12-22 09:55:00|2461.96|2461.96|2459.97|2459.97|2462.89|2462.89|2459.78|2459.78|0
1608631200000|2020-12-22 10:00:00|2459.92|2459.92|2453.85|2453.85|2460.97|2460.97|2453.65|2453.65|0
1608631500000|2020-12-22 10:05:00|2453.76|2453.76|2454.31|2454.31|2455.56|2455.56|2453.35|2453.35|0
1608631800000|2020-12-22 10:10:00|2454.55|2454.55|2458.31|2458.31|2458.45|2458.45|2454.55|2454.55|0
1608632100000|2020-12-22 10:15:00|2458.43|2458.43|2457.64|2457.64|2458.43|2458.43|2457.64|2457.64|0
1608632400000|2020-12-22 10:20:00|2457.42|2457.42|2459.02|2459.02|2459.04|2459.04|2457.38|2457.38|0
1608632700000|2020-12-22 10:25:00|2459.18|2459.18|2459.04|2459.04|2459.47|2459.47|2458.56|2458.56|0
1608633000000|2020-12-22 10:30:00|2458.9|2458.9|2458.36|2458.36|2458.9|2458.9|2458.04|2458.04|0
1608633300000|2020-12-22 10:35:00|2458.26|2458.26|2456.7|2456.7|2458.59|2458.59|2456.6|2456.6|0
1608633600000|2020-12-22 10:40:00|2456.58|2456.58|2456.01|2456.01|2456.58|2456.58|2455.14|2455.14|0
1608633900000|2020-12-22 10:45:00|2456.06|2456.06|2455.03|2455.03|2456.06|2456.06|2451.62|2451.62|0
1608634200000|2020-12-22 10:50:00|2455.26|2455.26|2455.68|2455.68|2456.65|2456.65|2454.79|2454.79|0
1608634500000|2020-12-22 10:55:00|2455.62|2455.62|2455.82|2455.82|2456.32|2456.32|2455.24|2455.24|0
1608634800000|2020-12-22 11:00:00|2455.87|2455.87|2455.55|2455.55|2456.66|2456.66|2455.55|2455.55|0
1608635100000|2020-12-22 11:05:00|2455.11|2455.11|2456.75|2456.75|2457.3|2457.3|2454.82|2454.82|0
1608635400000|2020-12-22 11:10:00|2456.67|2456.67|2456.71|2456.71|2457.09|2457.09|2456.13|2456.13|0
1608635700000|2020-12-22 11:15:00|2456.8|2456.8|2457.31|2457.31|2457.31|2457.31|2456.13|2456.13|0
1608636000000|2020-12-22 11:20:00|2457.36|2457.36|2458.82|2458.82|2459.09|2459.09|2457.02|2457.02|0
1608636300000|2020-12-22 11:25:00|2458.74|2458.74|2456.14|2456.14|2458.74|2458.74|2456.14|2456.14|0
1608636600000|2020-12-22 11:30:00|2456.19|2456.19|2455.57|2455.57|2456.61|2456.61|2455.57|2455.57|0
1608636900000|2020-12-22 11:35:00|2455.61|2455.61|2454.21|2454.21|2455.86|2455.86|2453.92|2453.92|0
1608637200000|2020-12-22 11:40:00|2454.16|2454.16|2456.25|2456.25|2456.25|2456.25|2454.01|2454.01|0
1608637500000|2020-12-22 11:45:00|2456.03|2456.03|2455.83|2455.83|2456.73|2456.73|2455.8|2455.8|0
1608637800000|2020-12-22 11:50:00|2455.65|2455.65|2457.07|2457.07|2457.07|2457.07|2455.65|2455.65|0
1608638100000|2020-12-22 11:55:00|2457.19|2457.19|2456.44|2456.44|2457.55|2457.55|2456.31|2456.31|0
1608638400000|2020-12-22 12:00:00|2456.39|2456.39|2455.67|2455.67|2456.39|2456.39|2454.74|2454.74|0
1608638700000|2020-12-22 12:05:00|2455.57|2455.57|2456.03|2456.03|2456.03|2456.03|2455.12|2455.12|0
1608639000000|2020-12-22 12:10:00|2456.08|2456.08|2456.86|2456.86|2456.9|2456.9|2455.82|2455.82|0
1608639300000|2020-12-22 12:15:00|2456.96|2456.96|2457.02|2457.02|2458.4|2458.4|2456.8|2456.8|0
1608639600000|2020-12-22 12:20:00|2456.97|2456.97|2456.78|2456.78|2457.43|2457.43|2456.72|2456.72|0
1608639900000|2020-12-22 12:25:00|2456.88|2456.88|2457.78|2457.78|2457.78|2457.78|2456.79|2456.79|0
1608640200000|2020-12-22 12:30:00|2457.85|2457.85|2456.5|2456.5|2458.05|2458.05|2456.5|2456.5|0
1608640500000|2020-12-22 12:35:00|2456.36|2456.36|2457.59|2457.59|2457.59|2457.59|2456.14|2456.14|0
1608640800000|2020-12-22 12:40:00|2457.48|2457.48|2458.12|2458.12|2458.65|2458.65|2457.34|2457.34|0
1608641100000|2020-12-22 12:45:00|2458.17|2458.17|2459.16|2459.16|2459.24|2459.24|2457.98|2457.98|0
1608641400000|2020-12-22 12:50:00|2459.25|2459.25|2459.77|2459.77|2460.05|2460.05|2459.14|2459.14|0
1608641700000|2020-12-22 12:55:00|2459.86|2459.86|2460.3|2460.3|2460.38|2460.38|2459.6|2459.6|0
1608642000000|2020-12-22 13:00:00|2460.36|2460.36|2458.8|2458.8|2460.58|2460.58|2458.64|2458.64|0
1608642300000|2020-12-22 13:05:00|2458.75|2458.75|2458.91|2458.91|2458.96|2458.96|2458.08|2458.08|0
1608642600000|2020-12-22 13:10:00|2458.97|2458.97|2457.74|2457.74|2458.97|2458.97|2457.62|2457.62|0
1608642900000|2020-12-22 13:15:00|2457.85|2457.85|2456.75|2456.75|2458.07|2458.07|2456.53|2456.53|0
1608643200000|2020-12-22 13:20:00|2456.84|2456.84|2456.56|2456.56|2457.19|2457.19|2456.44|2456.44|0
1608643500000|2020-12-22 13:25:00|2456.48|2456.48|2457.51|2457.51|2457.51|2457.51|2455.68|2455.68|0
1608643800000|2020-12-22 13:30:00|2457.65|2457.65|2457.2|2457.2|2457.74|2457.74|2456.74|2456.74|0
1608644100000|2020-12-22 13:35:00|2457.75|2457.75|2457.86|2457.86|2458.71|2458.71|2457.75|2457.75|0
1608644400000|2020-12-22 13:40:00|2457.92|2457.92|2458.75|2458.75|2459.09|2459.09|2457.87|2457.87|0
1608644700000|2020-12-22 13:45:00|2458.71|2458.71|2460|2460|2460|2460|2458.48|2458.48|0
1608645000000|2020-12-22 13:50:00|2460.06|2460.06|2463.07|2463.07|2463.07|2463.07|2460.06|2460.06|0
1608645300000|2020-12-22 13:55:00|2463.23|2463.23|2461.2|2461.2|2463.4|2463.4|2460.86|2460.86|0
1608645600000|2020-12-22 14:00:00|2461.09|2461.09|2459.55|2459.55|2461.61|2461.61|2459.31|2459.31|0
1608645900000|2020-12-22 14:05:00|2459.59|2459.59|2458.93|2458.93|2459.94|2459.94|2457.67|2457.67|0
1608646200000|2020-12-22 14:10:00|2459.03|2459.03|2457.28|2457.28|2459.16|2459.16|2456.83|2456.83|0
1608646500000|2020-12-22 14:15:00|2457.23|2457.23|2456.74|2456.74|2457.35|2457.35|2456.7|2456.7|0
1608646800000|2020-12-22 14:20:00|2456.94|2456.94|2458.04|2458.04|2458.04|2458.04|2456.94|2456.94|0
1608647100000|2020-12-22 14:25:00|2458.17|2458.17|2456.73|2456.73|2458.82|2458.82|2456.73|2456.73|0
1608647400000|2020-12-22 14:30:00|2456.51|2456.51|2456.09|2456.09|2456.51|2456.51|2454.4|2454.4|0
1608647700000|2020-12-22 14:35:00|2455.97|2455.97|2454.77|2454.77|2456.15|2456.15|2454.6|2454.6|0
1608648000000|2020-12-22 14:40:00|2454.64|2454.64|2454.93|2454.93|2455.53|2455.53|2454.51|2454.51|0
1608648300000|2020-12-22 14:45:00|2454.88|2454.88|2457.53|2457.53|2457.72|2457.72|2454.88|2454.88|0
1608648600000|2020-12-22 14:50:00|2457.61|2457.61|2458.78|2458.78|2458.96|2458.96|2456.63|2456.63|0
1608648900000|2020-12-22 14:55:00|2459.22|2459.22|2461.39|2461.39|2461.75|2461.75|2459.22|2459.22|0
1608649200000|2020-12-22 15:00:00|2461.3|2461.3|2461.97|2461.97|2461.97|2461.97|2459.74|2459.74|0
1608649500000|2020-12-22 15:05:00|2461.92|2461.92|2467.73|2467.73|2467.85|2467.85|2461.92|2461.92|0
1608649800000|2020-12-22 15:10:00|2467.82|2467.82|2461.92|2461.92|2468.09|2468.09|2461.83|2461.83|0
1608650100000|2020-12-22 15:15:00|2461.88|2461.88|2462.58|2462.58|2462.64|2462.64|2460.74|2460.74|0
1608650400000|2020-12-22 15:20:00|2462.62|2462.62|2461.36|2461.36|2462.62|2462.62|2460.56|2460.56|0
1608650700000|2020-12-22 15:25:00|2461.39|2461.39|2461.71|2461.71|2461.71|2461.71|2460.36|2460.36|0
1608651000000|2020-12-22 15:30:00|2461.74|2461.74|2462.01|2462.01|2462.3|2462.3|2461.3|2461.3|0
1608651300000|2020-12-22 15:35:00|2462.06|2462.06|2464.95|2464.95|2464.98|2464.98|2461.76|2461.76|0
1608651600000|2020-12-22 15:40:00|2464.88|2464.88|2466.44|2466.44|2466.68|2466.68|2464.88|2464.88|0
1608651900000|2020-12-22 15:45:00|2466.66|2466.66|2466.05|2466.05|2468.16|2468.16|2466.05|2466.05|0
1608652200000|2020-12-22 15:50:00|2466|2466|2466.73|2466.73|2466.73|2466.73|2465.17|2465.17|0
1608652500000|2020-12-22 15:55:00|2466.85|2466.85|2467.27|2467.27|2467.88|2467.88|2466.74|2466.74|0
1608652800000|2020-12-22 16:00:00|2467.33|2467.33|2465.39|2465.39|2468.08|2468.08|2465.25|2465.25|0
1608653100000|2020-12-22 16:05:00|2465.35|2465.35|2465.77|2465.77|2465.86|2465.86|2465.09|2465.09|0
1608653400000|2020-12-22 16:10:00|2465.73|2465.73|2469.97|2469.97|2469.97|2469.97|2465.61|2465.61|0
1608653700000|2020-12-22 16:15:00|2469.89|2469.89|2469.74|2469.74|2470.14|2470.14|2469.19|2469.19|0
1608654000000|2020-12-22 16:20:00|2469.85|2469.85|2469.79|2469.79|2469.91|2469.91|2468.5|2468.5|0
1608654300000|2020-12-22 16:25:00|2469.92|2469.92|2469.59|2469.59|2470.59|2470.59|2467.73|2467.73|0
1608711300000|2020-12-23 08:15:00|2465.12|2465.12|2466.53|2466.53|2470.92|2470.92|2465.02|2465.02|0
1608711600000|2020-12-23 08:20:00|2466.45|2466.45|2468.8|2468.8|2468.8|2468.8|2466.16|2466.16|0
1608711900000|2020-12-23 08:25:00|2469.03|2469.03|2468.06|2468.06|2470.06|2470.06|2468.06|2468.06|0
1608712200000|2020-12-23 08:30:00|2468.29|2468.29|2469.07|2469.07|2469.27|2469.27|2466.6|2466.6|0
1608712500000|2020-12-23 08:35:00|2468.91|2468.91|2465.98|2465.98|2469.67|2469.67|2465.98|2465.98|0
1608712800000|2020-12-23 08:40:00|2465.9|2465.9|2466.8|2466.8|2466.9|2466.9|2464.16|2464.16|0
1608713100000|2020-12-23 08:45:00|2466.93|2466.93|2465.14|2465.14|2467.38|2467.38|2464.84|2464.84|0
1608713400000|2020-12-23 08:50:00|2465.09|2465.09|2467.73|2467.73|2469.17|2469.17|2465.09|2465.09|0
1608713700000|2020-12-23 08:55:00|2467.85|2467.85|2467.43|2467.43|2467.98|2467.98|2466.73|2466.73|0
1608714000000|2020-12-23 09:00:00|2467.25|2467.25|2465.47|2465.47|2467.25|2467.25|2465.47|2465.47|0
1608714300000|2020-12-23 09:05:00|2465.59|2465.59|2465.81|2465.81|2465.81|2465.81|2464.34|2464.34|0
1608714600000|2020-12-23 09:10:00|2465.85|2465.85|2465.25|2465.25|2465.93|2465.93|2464.3|2464.3|0
1608714900000|2020-12-23 09:15:00|2465.41|2465.41|2468.28|2468.28|2468.79|2468.79|2465.36|2465.36|0
1608715200000|2020-12-23 09:20:00|2468.1|2468.1|2468.32|2468.32|2468.62|2468.62|2467.3|2467.3|0
1608715500000|2020-12-23 09:25:00|2468.2|2468.2|2470.45|2470.45|2470.45|2470.45|2467.71|2467.71|0
1608715800000|2020-12-23 09:30:00|2470.55|2470.55|2471.88|2471.88|2472.71|2472.71|2470.45|2470.45|0
1608716100000|2020-12-23 09:35:00|2471.95|2471.95|2472.97|2472.97|2473.5|2473.5|2471.95|2471.95|0
1608716400000|2020-12-23 09:40:00|2473.08|2473.08|2473.71|2473.71|2474.23|2474.23|2472.96|2472.96|0
1608716700000|2020-12-23 09:45:00|2473.75|2473.75|2473.73|2473.73|2475.2|2475.2|2473.73|2473.73|0
1608717000000|2020-12-23 09:50:00|2473.61|2473.61|2472.79|2472.79|2473.61|2473.61|2472.56|2472.56|0
1608717300000|2020-12-23 09:55:00|2473.12|2473.12|2471.04|2471.04|2473.41|2473.41|2471.04|2471.04|0
1608717600000|2020-12-23 10:00:00|2470.92|2470.92|2470.85|2470.85|2470.92|2470.92|2470.41|2470.41|0
1608717900000|2020-12-23 10:05:00|2470.9|2470.9|2468.8|2468.8|2471.12|2471.12|2468.8|2468.8|0
1608718200000|2020-12-23 10:10:00|2468.56|2468.56|2468.95|2468.95|2469.11|2469.11|2468.3|2468.3|0
1608718500000|2020-12-23 10:15:00|2469.07|2469.07|2469.01|2469.01|2469.14|2469.14|2468.13|2468.13|0
1608718800000|2020-12-23 10:20:00|2469.05|2469.05|2467.91|2467.91|2469.17|2469.17|2467.91|2467.91|0
1608719100000|2020-12-23 10:25:00|2467.86|2467.86|2464.33|2464.33|2467.86|2467.86|2464.33|2464.33|0
1608719400000|2020-12-23 10:30:00|2464.25|2464.25|2462.14|2462.14|2464.25|2464.25|2462.14|2462.14|0
1608719700000|2020-12-23 10:35:00|2462.19|2462.19|2462.51|2462.51|2462.92|2462.92|2462.19|2462.19|0
1608720000000|2020-12-23 10:40:00|2462.45|2462.45|2462.62|2462.62|2462.62|2462.62|2462.07|2462.07|0
1608720300000|2020-12-23 10:45:00|2462.74|2462.74|2464.58|2464.58|2464.83|2464.83|2462.74|2462.74|0
1608720600000|2020-12-23 10:50:00|2464.67|2464.67|2465.52|2465.52|2465.74|2465.74|2464.63|2464.63|0
1608720900000|2020-12-23 10:55:00|2465.6|2465.6|2464.87|2464.87|2466.04|2466.04|2464.78|2464.78|0
1608721200000|2020-12-23 11:00:00|2464.83|2464.83|2462.22|2462.22|2464.83|2464.83|2462.22|2462.22|0
1608721500000|2020-12-23 11:05:00|2462.34|2462.34|2462.65|2462.65|2463.11|2463.11|2462.34|2462.34|0
1608721800000|2020-12-23 11:10:00|2462.57|2462.57|2462.04|2462.04|2462.83|2462.83|2461.82|2461.82|0
1608722100000|2020-12-23 11:15:00|2461.99|2461.99|2462.48|2462.48|2462.56|2462.56|2461.99|2461.99|0
1608722400000|2020-12-23 11:20:00|2462.52|2462.52|2462.18|2462.18|2462.93|2462.93|2462.12|2462.12|0
1608722700000|2020-12-23 11:25:00|2462.12|2462.12|2461.43|2461.43|2462.41|2462.41|2461.43|2461.43|0
1608723000000|2020-12-23 11:30:00|2461.32|2461.32|2460.13|2460.13|2461.47|2461.47|2460.13|2460.13|0
1608723300000|2020-12-23 11:35:00|2459.93|2459.93|2460.25|2460.25|2460.3|2460.3|2459.67|2459.67|0
1608723600000|2020-12-23 11:40:00|2460.14|2460.14|2460.96|2460.96|2461.06|2461.06|2460.14|2460.14|0
1608723900000|2020-12-23 11:45:00|2460.66|2460.66|2462.48|2462.48|2462.48|2462.48|2460.6|2460.6|0
1608724200000|2020-12-23 11:50:00|2462.26|2462.26|2463.26|2463.26|2463.27|2463.27|2462.26|2462.26|0
1608724500000|2020-12-23 11:55:00|2463.32|2463.32|2467.25|2467.25|2467.27|2467.27|2463.32|2463.32|0
1608724800000|2020-12-23 12:00:00|2467.14|2467.14|2466.95|2466.95|2467.36|2467.36|2466.73|2466.73|0
1608725100000|2020-12-23 12:05:00|2466.89|2466.89|2467.7|2467.7|2467.9|2467.9|2466.81|2466.81|0
1608725400000|2020-12-23 12:10:00|2467.57|2467.57|2467.47|2467.47|2467.57|2467.57|2466.95|2466.95|0
1608725700000|2020-12-23 12:15:00|2467.59|2467.59|2466.36|2466.36|2467.83|2467.83|2466.36|2466.36|0
1608726000000|2020-12-23 12:20:00|2466.24|2466.24|2466.66|2466.66|2466.66|2466.66|2465.72|2465.72|0
1608726300000|2020-12-23 12:25:00|2466.62|2466.62|2466.56|2466.56|2466.74|2466.74|2466.27|2466.27|0
1608726600000|2020-12-23 12:30:00|2466.64|2466.64|2466.39|2466.39|2466.88|2466.88|2466.39|2466.39|0
1608726900000|2020-12-23 12:35:00|2466.43|2466.43|2467.04|2467.04|2467.19|2467.19|2466.43|2466.43|0
1608727200000|2020-12-23 12:40:00|2466.98|2466.98|2466.88|2466.88|2467.1|2467.1|2466.83|2466.83|0
1608727500000|2020-12-23 12:45:00|2466.83|2466.83|2467.33|2467.33|2467.38|2467.38|2466.36|2466.36|0
1608727800000|2020-12-23 12:50:00|2467.25|2467.25|2468.64|2468.64|2468.8|2468.8|2467.25|2467.25|0
1608728100000|2020-12-23 12:55:00|2468.58|2468.58|2468.11|2468.11|2468.58|2468.58|2467.73|2467.73|0
1608728400000|2020-12-23 13:00:00|2468.05|2468.05|2468.23|2468.23|2468.77|2468.77|2467.99|2467.99|0
1608728700000|2020-12-23 13:05:00|2468.13|2468.13|2468.79|2468.79|2468.93|2468.93|2467.78|2467.78|0
1608729000000|2020-12-23 13:10:00|2468.67|2468.67|2466.49|2466.49|2468.72|2468.72|2466.49|2466.49|0
1608729300000|2020-12-23 13:15:00|2466.57|2466.57|2467.07|2467.07|2467.07|2467.07|2466.42|2466.42|0
1608729600000|2020-12-23 13:20:00|2467.17|2467.17|2465.83|2465.83|2467.25|2467.25|2465.83|2465.83|0
1608729900000|2020-12-23 13:25:00|2465.71|2465.71|2465.98|2465.98|2465.98|2465.98|2465.25|2465.25|0
1608730200000|2020-12-23 13:30:00|2465.92|2465.92|2465.88|2465.88|2466.31|2466.31|2465.04|2465.04|0
1608730500000|2020-12-23 13:35:00|2465.97|2465.97|2468.86|2468.86|2469.17|2469.17|2465.97|2465.97|0
1608730800000|2020-12-23 13:40:00|2469.09|2469.09|2469.56|2469.56|2469.72|2469.72|2468.75|2468.75|0
1608731100000|2020-12-23 13:45:00|2469.51|2469.51|2472.45|2472.45|2472.45|2472.45|2469.51|2469.51|0
1608731400000|2020-12-23 13:50:00|2472.52|2472.52|2473.55|2473.55|2474.52|2474.52|2472.16|2472.16|0
1608731700000|2020-12-23 13:55:00|2473.6|2473.6|2473.46|2473.46|2473.82|2473.82|2472.98|2472.98|0
1608732000000|2020-12-23 14:00:00|2473.52|2473.52|2474.42|2474.42|2474.7|2474.7|2473.41|2473.41|0
1608732300000|2020-12-23 14:05:00|2474.24|2474.24|2474.7|2474.7|2475.88|2475.88|2474.24|2474.24|0
1608732600000|2020-12-23 14:10:00|2474.59|2474.59|2477.81|2477.81|2477.87|2477.87|2474.53|2474.53|0
1608732900000|2020-12-23 14:15:00|2477.59|2477.59|2485.84|2485.84|2486.79|2486.79|2477.36|2477.36|0
1608733200000|2020-12-23 14:20:00|2485.7|2485.7|2491.28|2491.28|2491.3|2491.3|2484.89|2484.89|0
1608733500000|2020-12-23 14:25:00|2491.32|2491.32|2495.99|2495.99|2496.97|2496.97|2491.32|2491.32|0
1608733800000|2020-12-23 14:30:00|2495.93|2495.93|2499.85|2499.85|2499.85|2499.85|2495.34|2495.34|0
1608734100000|2020-12-23 14:35:00|2499.78|2499.78|2499.1|2499.1|2502.67|2502.67|2498.36|2498.36|0
1608734400000|2020-12-23 14:40:00|2499.19|2499.19|2501.44|2501.44|2504.53|2504.53|2499.19|2499.19|0
1608734700000|2020-12-23 14:45:00|2501.38|2501.38|2499.42|2499.42|2501.63|2501.63|2498.38|2498.38|0
1608735000000|2020-12-23 14:50:00|2499.31|2499.31|2499.02|2499.02|2499.87|2499.87|2496|2496|0
1608735300000|2020-12-23 14:55:00|2499.18|2499.18|2501.02|2501.02|2502.97|2502.97|2498.75|2498.75|0
1608735600000|2020-12-23 15:00:00|2500.96|2500.96|2504.34|2504.34|2504.34|2504.34|2500.63|2500.63|0
1608735900000|2020-12-23 15:05:00|2504.7|2504.7|2511.17|2511.17|2511.23|2511.23|2504.58|2504.58|0
1608736200000|2020-12-23 15:10:00|2511.09|2511.09|2513.72|2513.72|2513.72|2513.72|2510.5|2510.5|0
1608736500000|2020-12-23 15:15:00|2513.67|2513.67|2510.39|2510.39|2514.15|2514.15|2508.66|2508.66|0
1608736800000|2020-12-23 15:20:00|2510.59|2510.59|2509.9|2509.9|2510.84|2510.84|2508.62|2508.62|0
1608737100000|2020-12-23 15:25:00|2509.85|2509.85|2510.26|2510.26|2510.77|2510.77|2509.57|2509.57|0
1608737400000|2020-12-23 15:30:00|2510.18|2510.18|2512.67|2512.67|2513.95|2513.95|2509.57|2509.57|0
1608737700000|2020-12-23 15:35:00|2512.63|2512.63|2512.94|2512.94|2513.78|2513.78|2511.53|2511.53|0
1608738000000|2020-12-23 15:40:00|2512.84|2512.84|2510.64|2510.64|2512.84|2512.84|2510.64|2510.64|0
1608738300000|2020-12-23 15:45:00|2510.48|2510.48|2507.27|2507.27|2510.63|2510.63|2507.21|2507.21|0
1608738600000|2020-12-23 15:50:00|2507.33|2507.33|2504.53|2504.53|2507.33|2507.33|2504.27|2504.27|0
1608738900000|2020-12-23 15:55:00|2504.77|2504.77|2505.79|2505.79|2506.3|2506.3|2504.31|2504.31|0
1608739200000|2020-12-23 16:00:00|2505.42|2505.42|2506.39|2506.39|2506.39|2506.39|2504.82|2504.82|0
1608739500000|2020-12-23 16:05:00|2506.63|2506.63|2507.46|2507.46|2508.42|2508.42|2506.63|2506.63|0
1608739800000|2020-12-23 16:10:00|2507.36|2507.36|2508.98|2508.98|2509.21|2509.21|2505.71|2505.71|0
1608740100000|2020-12-23 16:15:00|2508.96|2508.96|2507.5|2507.5|2509.34|2509.34|2507|2507|0
1608740400000|2020-12-23 16:20:00|2507.54|2507.54|2509.94|2509.94|2509.94|2509.94|2507.54|2507.54|0
1608740700000|2020-12-23 16:25:00|2510.16|2510.16|2510.85|2510.85|2511.3|2511.3|2509.41|2509.41|0
1608797700000|2020-12-24 08:15:00|2535.18|2535.18|2536.02|2536.02|2538.89|2538.89|2534.74|2534.74|0
1608798000000|2020-12-24 08:20:00|2535.98|2535.98|2532.6|2532.6|2536.3|2536.3|2532.44|2532.44|0
1608798300000|2020-12-24 08:25:00|2532.66|2532.66|2528.98|2528.98|2532.71|2532.71|2528.62|2528.62|0
1608798600000|2020-12-24 08:30:00|2528.62|2528.62|2529.67|2529.67|2531.12|2531.12|2528.03|2528.03|0
1608798900000|2020-12-24 08:35:00|2529.89|2529.89|2528.11|2528.11|2530.14|2530.14|2528.11|2528.11|0
1608799200000|2020-12-24 08:40:00|2527.97|2527.97|2530.45|2530.45|2530.45|2530.45|2527.85|2527.85|0
1608799500000|2020-12-24 08:45:00|2530.22|2530.22|2531.35|2531.35|2533.12|2533.12|2530.22|2530.22|0
1608799800000|2020-12-24 08:50:00|2531.23|2531.23|2531.93|2531.93|2532.07|2532.07|2530.46|2530.46|0
1608800100000|2020-12-24 08:55:00|2531.97|2531.97|2534.09|2534.09|2534.2|2534.2|2531.97|2531.97|0
1608800400000|2020-12-24 09:00:00|2534.15|2534.15|2534.21|2534.21|2534.77|2534.77|2532.8|2532.8|0
1608800700000|2020-12-24 09:05:00|2533.74|2533.74|2536.88|2536.88|2537|2537|2532.34|2532.34|0
1608801000000|2020-12-24 09:10:00|2536.77|2536.77|2533.94|2533.94|2537.14|2537.14|2533.82|2533.82|0
1608801300000|2020-12-24 09:15:00|2534.42|2534.42|2533.09|2533.09|2535.21|2535.21|2533.05|2533.05|0
1608801600000|2020-12-24 09:20:00|2532.92|2532.92|2531.41|2531.41|2533.09|2533.09|2531.41|2531.41|0
1608801900000|2020-12-24 09:25:00|2531.61|2531.61|2538.83|2538.83|2538.83|2538.83|2531.61|2531.61|0
1608802200000|2020-12-24 09:30:00|2538.71|2538.71|2537.83|2537.83|2540.65|2540.65|2537.48|2537.48|0
1608802500000|2020-12-24 09:35:00|2537.59|2537.59|2538.63|2538.63|2538.63|2538.63|2535.96|2535.96|0
1608802800000|2020-12-24 09:40:00|2538.77|2538.77|2540.5|2540.5|2540.6|2540.6|2538.01|2538.01|0
1608803100000|2020-12-24 09:45:00|2540.39|2540.39|2538.74|2538.74|2540.5|2540.5|2538.26|2538.26|0
1608803400000|2020-12-24 09:50:00|2538.6|2538.6|2537.92|2537.92|2539.2|2539.2|2537.77|2537.77|0
1608803700000|2020-12-24 09:55:00|2537.8|2537.8|2535.92|2535.92|2537.8|2537.8|2535.66|2535.66|0
1608804000000|2020-12-24 10:00:00|2535.97|2535.97|2536.12|2536.12|2536.58|2536.58|2533.93|2533.93|0
1608804300000|2020-12-24 10:05:00|2536.24|2536.24|2535.57|2535.57|2536.83|2536.83|2535.57|2535.57|0
1608804600000|2020-12-24 10:10:00|2535.69|2535.69|2535.12|2535.12|2535.69|2535.69|2533.53|2533.53|0
1608804900000|2020-12-24 10:15:00|2535.03|2535.03|2536.36|2536.36|2536.36|2536.36|2533.95|2533.95|0
1608805200000|2020-12-24 10:20:00|2536.45|2536.45|2535.19|2535.19|2536.75|2536.75|2534.7|2534.7|0
1608805500000|2020-12-24 10:25:00|2535.24|2535.24|2535.34|2535.34|2536.03|2536.03|2534.63|2534.63|0
1608805800000|2020-12-24 10:30:00|2535.22|2535.22|2536.59|2536.59|2536.66|2536.66|2534.76|2534.76|0
1608806100000|2020-12-24 10:35:00|2536.64|2536.64|2535.99|2535.99|2536.95|2536.95|2535.78|2535.78|0
1608806400000|2020-12-24 10:40:00|2535.87|2535.87|2536.02|2536.02|2536.82|2536.82|2535.65|2535.65|0
1608806700000|2020-12-24 10:45:00|2535.94|2535.94|2536.24|2536.24|2536.47|2536.47|2535.32|2535.32|0
1608807000000|2020-12-24 10:50:00|2536.35|2536.35|2530.92|2530.92|2536.35|2536.35|2530.43|2530.43|0
1608807300000|2020-12-24 10:55:00|2530.97|2530.97|2529.46|2529.46|2531.25|2531.25|2529.41|2529.41|0
1608807600000|2020-12-24 11:00:00|2529.36|2529.36|2530.15|2530.15|2530.15|2530.15|2528.76|2528.76|0
1608807900000|2020-12-24 11:05:00|2530.04|2530.04|2528.81|2528.81|2530.78|2530.78|2528.14|2528.14|0
1608808200000|2020-12-24 11:10:00|2528.7|2528.7|2527.56|2527.56|2528.7|2528.7|2527.26|2527.26|0
1608808500000|2020-12-24 11:15:00|2527.61|2527.61|2525.91|2525.91|2527.61|2527.61|2525.91|2525.91|0
1608808800000|2020-12-24 11:20:00|2525.86|2525.86|2529.29|2529.29|2529.41|2529.41|2525.82|2525.82|0
1608809100000|2020-12-24 11:25:00|2529.24|2529.24|2530.21|2530.21|2531.17|2531.17|2529.24|2529.24|0
1608809400000|2020-12-24 11:30:00|2530.15|2530.15|2531.53|2531.53|2532.25|2532.25|2529.8|2529.8|0
1608809700000|2020-12-24 11:35:00|2531.65|2531.65|2530.45|2530.45|2531.82|2531.82|2530.45|2530.45|0
1608810000000|2020-12-24 11:40:00|2530.27|2530.27|2530.99|2530.99|2531.19|2531.19|2529.65|2529.65|0
1608810300000|2020-12-24 11:45:00|2530.87|2530.87|2530.35|2530.35|2531.87|2531.87|2529.68|2529.68|0
1608810600000|2020-12-24 11:50:00|2530.76|2530.76|2532.21|2532.21|2533.67|2533.67|2530.76|2530.76|0
1608810900000|2020-12-24 11:55:00|2532.39|2532.39|2530.19|2530.19|2532.51|2532.51|2529.78|2529.78|0
1608811200000|2020-12-24 12:00:00|2530.14|2530.14|2530.7|2530.7|2532.68|2532.68|2530.14|2530.14|0
1608811500000|2020-12-24 12:05:00|2530.58|2530.58|2528.73|2528.73|2530.58|2530.58|2528.15|2528.15|0
1608811800000|2020-12-24 12:10:00|2528.84|2528.84|2526.69|2526.69|2528.96|2528.96|2526.69|2526.69|0
1608812100000|2020-12-24 12:15:00|2526.55|2526.55|2526.09|2526.09|2526.82|2526.82|2525.75|2525.75|0
1608812400000|2020-12-24 12:20:00|2526.13|2526.13|2525.38|2525.38|2526.28|2526.28|2524.19|2524.19|0
1608812700000|2020-12-24 12:25:00|2525.2|2525.2|2523.59|2523.59|2526.77|2526.77|2523.26|2523.26|0
1609229700000|2020-12-29 08:15:00|2571.05|2571.05|2580.99|2580.99|2581.25|2581.25|2569.54|2569.54|0
1609230000000|2020-12-29 08:20:00|2580.64|2580.64|2572.99|2572.99|2580.7|2580.7|2572.81|2572.81|0
1609230300000|2020-12-29 08:25:00|2572.75|2572.75|2571.29|2571.29|2572.75|2572.75|2567.3|2567.3|0
1609230600000|2020-12-29 08:30:00|2572.03|2572.03|2575.53|2575.53|2576.96|2576.96|2569.04|2569.04|0
1609230900000|2020-12-29 08:35:00|2575.63|2575.63|2583.54|2583.54|2586.24|2586.24|2575.63|2575.63|0
1609231200000|2020-12-29 08:40:00|2583.78|2583.78|2579.97|2579.97|2584.07|2584.07|2579.15|2579.15|0
1609231500000|2020-12-29 08:45:00|2579.88|2579.88|2583.66|2583.66|2583.66|2583.66|2578.96|2578.96|0
1609231800000|2020-12-29 08:50:00|2583.85|2583.85|2579.65|2579.65|2584.05|2584.05|2578.04|2578.04|0
1609232100000|2020-12-29 08:55:00|2579.98|2579.98|2578.99|2578.99|2579.98|2579.98|2577.61|2577.61|0
1609232400000|2020-12-29 09:00:00|2579.08|2579.08|2587.44|2587.44|2587.7|2587.7|2578.64|2578.64|0
1609232700000|2020-12-29 09:05:00|2587.52|2587.52|2586.32|2586.32|2588.64|2588.64|2585.57|2585.57|0
1609233000000|2020-12-29 09:10:00|2586.48|2586.48|2582.5|2582.5|2586.75|2586.75|2582.37|2582.37|0
1609233300000|2020-12-29 09:15:00|2582.42|2582.42|2583.19|2583.19|2584.13|2584.13|2582.42|2582.42|0
1609233600000|2020-12-29 09:20:00|2583.14|2583.14|2584.44|2584.44|2584.57|2584.57|2582.17|2582.17|0
1609233900000|2020-12-29 09:25:00|2584.58|2584.58|2591.89|2591.89|2591.93|2591.93|2584.58|2584.58|0
1609234200000|2020-12-29 09:30:00|2591.78|2591.78|2589.3|2589.3|2592.17|2592.17|2588.83|2588.83|0
1609234500000|2020-12-29 09:35:00|2589.9|2589.9|2591.73|2591.73|2592.7|2592.7|2589.75|2589.75|0
1609234800000|2020-12-29 09:40:00|2591.65|2591.65|2589.89|2589.89|2591.73|2591.73|2589.89|2589.89|0
1609235100000|2020-12-29 09:45:00|2589.79|2589.79|2583.16|2583.16|2589.79|2589.79|2583.16|2583.16|0
1609235400000|2020-12-29 09:50:00|2583.23|2583.23|2589.39|2589.39|2591.02|2591.02|2583.23|2583.23|0
1609235700000|2020-12-29 09:55:00|2589.27|2589.27|2588.37|2588.37|2589.27|2589.27|2587.18|2587.18|0
1609236000000|2020-12-29 10:00:00|2588.43|2588.43|2587.56|2587.56|2590.37|2590.37|2587.38|2587.38|0
1609236300000|2020-12-29 10:05:00|2587.51|2587.51|2586.78|2586.78|2587.67|2587.67|2583.74|2583.74|0
1609236600000|2020-12-29 10:10:00|2587.02|2587.02|2588.62|2588.62|2588.62|2588.62|2586.35|2586.35|0
1609236900000|2020-12-29 10:15:00|2588.51|2588.51|2590.29|2590.29|2590.29|2590.29|2587.44|2587.44|0
1609237200000|2020-12-29 10:20:00|2590.37|2590.37|2592.3|2592.3|2592.3|2592.3|2590.37|2590.37|0
1609237500000|2020-12-29 10:25:00|2592.24|2592.24|2594.58|2594.58|2594.76|2594.76|2592.04|2592.04|0
1609237800000|2020-12-29 10:30:00|2594.68|2594.68|2595.09|2595.09|2595.09|2595.09|2592.93|2592.93|0
1609238100000|2020-12-29 10:35:00|2594.99|2594.99|2594.05|2594.05|2595.1|2595.1|2592.94|2592.94|0
1609238400000|2020-12-29 10:40:00|2593.92|2593.92|2591.94|2591.94|2595.6|2595.6|2591.94|2591.94|0
1609238700000|2020-12-29 10:45:00|2591.84|2591.84|2591.44|2591.44|2592.08|2592.08|2588.96|2588.96|0
1609239000000|2020-12-29 10:50:00|2591.52|2591.52|2597.04|2597.04|2597.17|2597.17|2590.91|2590.91|0
1609239300000|2020-12-29 10:55:00|2596.94|2596.94|2594.86|2594.86|2597.69|2597.69|2594.86|2594.86|0
1609239600000|2020-12-29 11:00:00|2594.94|2594.94|2594.13|2594.13|2594.94|2594.94|2593.14|2593.14|0
1609239900000|2020-12-29 11:05:00|2594.18|2594.18|2593.52|2593.52|2594.86|2594.86|2593.52|2593.52|0
1609240200000|2020-12-29 11:10:00|2593.88|2593.88|2592.64|2592.64|2594.4|2594.4|2592.64|2592.64|0
1609240500000|2020-12-29 11:15:00|2592.59|2592.59|2591.96|2591.96|2592.76|2592.76|2591.62|2591.62|0
1609240800000|2020-12-29 11:20:00|2592.08|2592.08|2589.96|2589.96|2592.08|2592.08|2589.96|2589.96|0
1609241100000|2020-12-29 11:25:00|2589.91|2589.91|2590.66|2590.66|2591.46|2591.46|2589.61|2589.61|0
1609241400000|2020-12-29 11:30:00|2590.54|2590.54|2591.2|2591.2|2591.6|2591.6|2590.43|2590.43|0
1609241700000|2020-12-29 11:35:00|2591.06|2591.06|2590.55|2590.55|2591.26|2591.26|2590.2|2590.2|0
1609242000000|2020-12-29 11:40:00|2590.66|2590.66|2591.14|2591.14|2591.59|2591.59|2590.34|2590.34|0
1609242300000|2020-12-29 11:45:00|2591.18|2591.18|2590.49|2590.49|2591.91|2591.91|2590.28|2590.28|0
1609242600000|2020-12-29 11:50:00|2590.38|2590.38|2588.93|2588.93|2590.38|2590.38|2587.88|2587.88|0
1609242900000|2020-12-29 11:55:00|2589.05|2589.05|2590.06|2590.06|2590.09|2590.09|2588.72|2588.72|0
1609243200000|2020-12-29 12:00:00|2590.3|2590.3|2590.53|2590.53|2591.45|2591.45|2590.15|2590.15|0
1609243500000|2020-12-29 12:05:00|2590.48|2590.48|2588.7|2588.7|2590.48|2590.48|2588.51|2588.51|0
1609243800000|2020-12-29 12:10:00|2588.58|2588.58|2589.24|2589.24|2589.24|2589.24|2587.57|2587.57|0
1609244100000|2020-12-29 12:15:00|2589.19|2589.19|2591.6|2591.6|2591.94|2591.94|2589.19|2589.19|0
1609244400000|2020-12-29 12:20:00|2591.9|2591.9|2592.33|2592.33|2592.69|2592.69|2591.55|2591.55|0
1609244700000|2020-12-29 12:25:00|2592.09|2592.09|2591.68|2591.68|2592.4|2592.4|2591.44|2591.44|0
1609245000000|2020-12-29 12:30:00|2591.74|2591.74|2594.47|2594.47|2594.47|2594.47|2591.3|2591.3|0
1609245300000|2020-12-29 12:35:00|2594.34|2594.34|2592.44|2592.44|2594.34|2594.34|2592.25|2592.25|0
1609245600000|2020-12-29 12:40:00|2592.31|2592.31|2591.07|2591.07|2592.31|2592.31|2590.42|2590.42|0
1609245900000|2020-12-29 12:45:00|2591.2|2591.2|2592.47|2592.47|2593.33|2593.33|2591.16|2591.16|0
1609246200000|2020-12-29 12:50:00|2592.58|2592.58|2592.12|2592.12|2592.98|2592.98|2590.82|2590.82|0
1609246500000|2020-12-29 12:55:00|2592.21|2592.21|2590.69|2590.69|2592.54|2592.54|2590.67|2590.67|0
1609246800000|2020-12-29 13:00:00|2590.52|2590.52|2592.19|2592.19|2592.19|2592.19|2590.49|2590.49|0
1609247100000|2020-12-29 13:05:00|2592.25|2592.25|2590.39|2590.39|2592.4|2592.4|2589.47|2589.47|0
1609247400000|2020-12-29 13:10:00|2590.27|2590.27|2592.64|2592.64|2593.26|2593.26|2590.27|2590.27|0
1609247700000|2020-12-29 13:15:00|2592.54|2592.54|2593.01|2593.01|2593.02|2593.02|2591.37|2591.37|0
1609248000000|2020-12-29 13:20:00|2592.99|2592.99|2591.44|2591.44|2593.33|2593.33|2591.29|2591.29|0
1609248300000|2020-12-29 13:25:00|2591.56|2591.56|2589.48|2589.48|2592.26|2592.26|2589.43|2589.43|0
1609248600000|2020-12-29 13:30:00|2589.6|2589.6|2589.82|2589.82|2590.57|2590.57|2588.26|2588.26|0
1609248900000|2020-12-29 13:35:00|2589.98|2589.98|2591.75|2591.75|2592.51|2592.51|2589.82|2589.82|0
1609249200000|2020-12-29 13:40:00|2591.8|2591.8|2591.07|2591.07|2593.23|2593.23|2591.07|2591.07|0
1609249500000|2020-12-29 13:45:00|2591.02|2591.02|2592.63|2592.63|2593.55|2593.55|2589.62|2589.62|0
1609249800000|2020-12-29 13:50:00|2592.69|2592.69|2592.79|2592.79|2592.79|2592.79|2591.14|2591.14|0
1609250100000|2020-12-29 13:55:00|2592.68|2592.68|2594.52|2594.52|2595.18|2595.18|2592.53|2592.53|0
1609250400000|2020-12-29 14:00:00|2594.58|2594.58|2595.41|2595.41|2595.96|2595.96|2594.41|2594.41|0
1609250700000|2020-12-29 14:05:00|2595.45|2595.45|2596.42|2596.42|2596.48|2596.48|2595.34|2595.34|0
1609251000000|2020-12-29 14:10:00|2596.37|2596.37|2596.07|2596.07|2597.76|2597.76|2596.07|2596.07|0
1609251300000|2020-12-29 14:15:00|2595.98|2595.98|2597.45|2597.45|2597.7|2597.7|2595.98|2595.98|0
1609251600000|2020-12-29 14:20:00|2597.49|2597.49|2597|2597|2598.09|2598.09|2595.81|2595.81|0
1609251900000|2020-12-29 14:25:00|2596.96|2596.96|2599.79|2599.79|2602.2|2602.2|2596.96|2596.96|0
1609252200000|2020-12-29 14:30:00|2599.55|2599.55|2601.08|2601.08|2602.83|2602.83|2599.55|2599.55|0
1609252500000|2020-12-29 14:35:00|2601.04|2601.04|2597.06|2597.06|2601.19|2601.19|2597.06|2597.06|0
1609252800000|2020-12-29 14:40:00|2597|2597|2595.49|2595.49|2598.3|2598.3|2595.49|2595.49|0
1609253100000|2020-12-29 14:45:00|2595.57|2595.57|2593.65|2593.65|2595.97|2595.97|2593.33|2593.33|0
1609253400000|2020-12-29 14:50:00|2593.75|2593.75|2593.37|2593.37|2594.34|2594.34|2593.18|2593.18|0
1609253700000|2020-12-29 14:55:00|2593.33|2593.33|2590.85|2590.85|2593.33|2593.33|2588.54|2588.54|0
1609254000000|2020-12-29 15:00:00|2590.74|2590.74|2589|2589|2590.74|2590.74|2588.29|2588.29|0
1609254300000|2020-12-29 15:05:00|2588.78|2588.78|2585.5|2585.5|2588.78|2588.78|2584.59|2584.59|0
1609254600000|2020-12-29 15:10:00|2585.45|2585.45|2578.53|2578.53|2586.51|2586.51|2578.53|2578.53|0
1609254900000|2020-12-29 15:15:00|2578.44|2578.44|2581.43|2581.43|2581.91|2581.91|2578.44|2578.44|0
1609255200000|2020-12-29 15:20:00|2581.21|2581.21|2583.17|2583.17|2583.96|2583.96|2581.08|2581.08|0
1609255500000|2020-12-29 15:25:00|2583.26|2583.26|2588.46|2588.46|2588.9|2588.9|2581.85|2581.85|0
1609255800000|2020-12-29 15:30:00|2588.4|2588.4|2588.65|2588.65|2589.65|2589.65|2587.52|2587.52|0
1609256100000|2020-12-29 15:35:00|2588.59|2588.59|2586.85|2586.85|2589.79|2589.79|2586.85|2586.85|0
1609256400000|2020-12-29 15:40:00|2586.73|2586.73|2586.37|2586.37|2587.92|2587.92|2585.67|2585.67|0
1609256700000|2020-12-29 15:45:00|2586.31|2586.31|2584.58|2584.58|2586.31|2586.31|2582.55|2582.55|0
1609257000000|2020-12-29 15:50:00|2584.78|2584.78|2584.45|2584.45|2585.3|2585.3|2583.43|2583.43|0
1609257300000|2020-12-29 15:55:00|2584.39|2584.39|2583.64|2583.64|2587.5|2587.5|2583.64|2583.64|0
1609257600000|2020-12-29 16:00:00|2583.53|2583.53|2584.62|2584.62|2585.86|2585.86|2583.41|2583.41|0
1609257900000|2020-12-29 16:05:00|2584.73|2584.73|2586.67|2586.67|2587.44|2587.44|2584.68|2584.68|0
1609258200000|2020-12-29 16:10:00|2586.56|2586.56|2586.11|2586.11|2587.71|2587.71|2585.83|2585.83|0
1609258500000|2020-12-29 16:15:00|2585.89|2585.89|2585.63|2585.63|2586.19|2586.19|2584.77|2584.77|0
1609258800000|2020-12-29 16:20:00|2585.59|2585.59|2585.48|2585.48|2586.45|2586.45|2584.74|2584.74|0
1609259100000|2020-12-29 16:25:00|2585.56|2585.56|2584.95|2584.95|2586.11|2586.11|2584.24|2584.24|0
1609316100000|2020-12-30 08:15:00|2578.78|2578.78|2580.96|2580.96|2582.46|2582.46|2577.27|2577.27|0
1609316400000|2020-12-30 08:20:00|2580.73|2580.73|2580.43|2580.43|2581.2|2581.2|2579.4|2579.4|0
1609316700000|2020-12-30 08:25:00|2580.65|2580.65|2577.71|2577.71|2581.51|2581.51|2577.03|2577.03|0
1609317000000|2020-12-30 08:30:00|2577.67|2577.67|2582.4|2582.4|2582.54|2582.54|2576.59|2576.59|0
1609317300000|2020-12-30 08:35:00|2582.28|2582.28|2582.18|2582.18|2584.24|2584.24|2582.17|2582.17|0
1609317600000|2020-12-30 08:40:00|2582.09|2582.09|2582.47|2582.47|2583.73|2583.73|2582.01|2582.01|0
1609317900000|2020-12-30 08:45:00|2582.59|2582.59|2580.68|2580.68|2583.08|2583.08|2579.98|2579.98|0
1609318200000|2020-12-30 08:50:00|2580.88|2580.88|2581.27|2581.27|2581.88|2581.88|2578.82|2578.82|0
1609318500000|2020-12-30 08:55:00|2581.22|2581.22|2586.51|2586.51|2586.51|2586.51|2581.22|2581.22|0
1609318800000|2020-12-30 09:00:00|2586.05|2586.05|2582.61|2582.61|2586.1|2586.1|2582.61|2582.61|0
1609319100000|2020-12-30 09:05:00|2582.71|2582.71|2586.83|2586.83|2586.83|2586.83|2582.6|2582.6|0
1609319400000|2020-12-30 09:10:00|2586.91|2586.91|2586.19|2586.19|2587.23|2587.23|2585.58|2585.58|0
1609319700000|2020-12-30 09:15:00|2586.25|2586.25|2584.07|2584.07|2586.75|2586.75|2584.07|2584.07|0
1609320000000|2020-12-30 09:20:00|2584.13|2584.13|2588.04|2588.04|2588.04|2588.04|2584.13|2584.13|0
1609320300000|2020-12-30 09:25:00|2587.92|2587.92|2591.92|2591.92|2592.03|2592.03|2587.92|2587.92|0
1609320600000|2020-12-30 09:30:00|2591.56|2591.56|2590.14|2590.14|2591.59|2591.59|2588.85|2588.85|0
1609320900000|2020-12-30 09:35:00|2590.19|2590.19|2589.06|2589.06|2590.78|2590.78|2588.58|2588.58|0
1609321200000|2020-12-30 09:40:00|2589.17|2589.17|2590.48|2590.48|2590.64|2590.64|2589.17|2589.17|0
1609321500000|2020-12-30 09:45:00|2590.4|2590.4|2593.25|2593.25|2594.08|2594.08|2590.32|2590.32|0
1609321800000|2020-12-30 09:50:00|2593.48|2593.48|2593.91|2593.91|2594.75|2594.75|2593|2593|0
1609322100000|2020-12-30 09:55:00|2593.86|2593.86|2590.9|2590.9|2593.86|2593.86|2590.9|2590.9|0
1609322400000|2020-12-30 10:00:00|2591.06|2591.06|2591.32|2591.32|2592.23|2592.23|2591.06|2591.06|0
1609322700000|2020-12-30 10:05:00|2591.38|2591.38|2592.84|2592.84|2593.42|2593.42|2591.33|2591.33|0
1609323000000|2020-12-30 10:10:00|2592.74|2592.74|2591.32|2591.32|2592.74|2592.74|2590.4|2590.4|0
1609323300000|2020-12-30 10:15:00|2591.14|2591.14|2591.3|2591.3|2591.49|2591.49|2590.9|2590.9|0
1609323600000|2020-12-30 10:20:00|2591.25|2591.25|2593.91|2593.91|2594.02|2594.02|2591.17|2591.17|0
1609323900000|2020-12-30 10:25:00|2593.85|2593.85|2591.26|2591.26|2593.85|2593.85|2591.26|2591.26|0
1609324200000|2020-12-30 10:30:00|2591.12|2591.12|2590.59|2590.59|2591.55|2591.55|2590.16|2590.16|0
1609324500000|2020-12-30 10:35:00|2590.64|2590.64|2591.77|2591.77|2592.15|2592.15|2590.64|2590.64|0
1609324800000|2020-12-30 10:40:00|2591.66|2591.66|2588.14|2588.14|2591.77|2591.77|2588.14|2588.14|0
1609325100000|2020-12-30 10:45:00|2587.96|2587.96|2586.36|2586.36|2588.63|2588.63|2586.24|2586.24|0
1609325400000|2020-12-30 10:50:00|2586.59|2586.59|2586.95|2586.95|2586.95|2586.95|2585.78|2585.78|0
1609325700000|2020-12-30 10:55:00|2587|2587|2587.69|2587.69|2588.32|2588.32|2586.87|2586.87|0
1609326000000|2020-12-30 11:00:00|2587.59|2587.59|2586.41|2586.41|2587.59|2587.59|2585.89|2585.89|0
1609326300000|2020-12-30 11:05:00|2586.47|2586.47|2588.63|2588.63|2588.86|2588.86|2586.47|2586.47|0
1609326600000|2020-12-30 11:10:00|2588.2|2588.2|2587.77|2587.77|2589.76|2589.76|2587.66|2587.66|0
1609326900000|2020-12-30 11:15:00|2587.87|2587.87|2586.5|2586.5|2588.07|2588.07|2586.5|2586.5|0
1609327200000|2020-12-30 11:20:00|2586.45|2586.45|2584.84|2584.84|2586.66|2586.66|2584.84|2584.84|0
1609327500000|2020-12-30 11:25:00|2585.05|2585.05|2584.91|2584.91|2585.82|2585.82|2584.91|2584.91|0
1609327800000|2020-12-30 11:30:00|2585.03|2585.03|2585.23|2585.23|2585.58|2585.58|2584.92|2584.92|0
1609328100000|2020-12-30 11:35:00|2585.38|2585.38|2585.24|2585.24|2585.53|2585.53|2584.48|2584.48|0
1609328400000|2020-12-30 11:40:00|2585.32|2585.32|2583.76|2583.76|2585.51|2585.51|2583.71|2583.71|0
1609328700000|2020-12-30 11:45:00|2583.54|2583.54|2581.61|2581.61|2583.99|2583.99|2581.61|2581.61|0
1609329000000|2020-12-30 11:50:00|2581.48|2581.48|2580.32|2580.32|2581.61|2581.61|2580.32|2580.32|0
1609329300000|2020-12-30 11:55:00|2580.41|2580.41|2581.04|2581.04|2581.16|2581.16|2580.29|2580.29|0
1609329600000|2020-12-30 12:00:00|2581.12|2581.12|2580.28|2580.28|2581.17|2581.17|2580.28|2580.28|0
1609329900000|2020-12-30 12:05:00|2580.32|2580.32|2581.8|2581.8|2581.92|2581.92|2580.22|2580.22|0
1609330200000|2020-12-30 12:10:00|2581.64|2581.64|2582.87|2582.87|2583.41|2583.41|2581.39|2581.39|0
1609330500000|2020-12-30 12:15:00|2582.74|2582.74|2582.6|2582.6|2583.42|2583.42|2582.22|2582.22|0
1609330800000|2020-12-30 12:20:00|2582.41|2582.41|2584.64|2584.64|2584.87|2584.87|2581.98|2581.98|0
1609331100000|2020-12-30 12:25:00|2584.79|2584.79|2584.09|2584.09|2584.84|2584.84|2583.84|2583.84|0
1609331400000|2020-12-30 12:30:00|2584.13|2584.13|2583.47|2583.47|2584.25|2584.25|2583.37|2583.37|0
1609331700000|2020-12-30 12:35:00|2583.58|2583.58|2583.44|2583.44|2583.83|2583.83|2582.96|2582.96|0
1609332000000|2020-12-30 12:40:00|2583.11|2583.11|2582.06|2582.06|2583.23|2583.23|2581.79|2581.79|0
1609332300000|2020-12-30 12:45:00|2581.9|2581.9|2582.34|2582.34|2582.62|2582.62|2581.57|2581.57|0
1609332600000|2020-12-30 12:50:00|2582.89|2582.89|2581.53|2581.53|2583.03|2583.03|2581.45|2581.45|0
1609332900000|2020-12-30 12:55:00|2581.46|2581.46|2581.79|2581.79|2582.2|2582.2|2580.95|2580.95|0
1609333200000|2020-12-30 13:00:00|2581.81|2581.81|2580.4|2580.4|2581.81|2581.81|2580.4|2580.4|0
1609333500000|2020-12-30 13:05:00|2580.45|2580.45|2580.88|2580.88|2581.28|2581.28|2580.42|2580.42|0
1609333800000|2020-12-30 13:10:00|2581.08|2581.08|2584.05|2584.05|2584.77|2584.77|2580.98|2580.98|0
1609334100000|2020-12-30 13:15:00|2584.14|2584.14|2585.39|2585.39|2585.53|2585.53|2583.83|2583.83|0
1609334400000|2020-12-30 13:20:00|2585.31|2585.31|2584.92|2584.92|2585.71|2585.71|2584.92|2584.92|0
1609334700000|2020-12-30 13:25:00|2584.76|2584.76|2584.11|2584.11|2584.76|2584.76|2583.5|2583.5|0
1609335000000|2020-12-30 13:30:00|2583.99|2583.99|2582.17|2582.17|2584.19|2584.19|2582.17|2582.17|0
1609335300000|2020-12-30 13:35:00|2582.12|2582.12|2581.05|2581.05|2582.37|2582.37|2580.87|2580.87|0
1609335600000|2020-12-30 13:40:00|2580.92|2580.92|2578.9|2578.9|2580.92|2580.92|2578.9|2578.9|0
1609335900000|2020-12-30 13:45:00|2578.88|2578.88|2577.95|2577.95|2578.88|2578.88|2577.39|2577.39|0
1609336200000|2020-12-30 13:50:00|2577.85|2577.85|2577.41|2577.41|2578.13|2578.13|2576.93|2576.93|0
1609336500000|2020-12-30 13:55:00|2577.36|2577.36|2577.02|2577.02|2578.07|2578.07|2576.95|2576.95|0
1609336800000|2020-12-30 14:00:00|2577.18|2577.18|2576.25|2576.25|2577.19|2577.19|2576.13|2576.13|0
1609337100000|2020-12-30 14:05:00|2576.41|2576.41|2576.97|2576.97|2577.4|2577.4|2576.22|2576.22|0
1609337400000|2020-12-30 14:10:00|2577.16|2577.16|2579.63|2579.63|2579.66|2579.66|2576.97|2576.97|0
1609337700000|2020-12-30 14:15:00|2579.74|2579.74|2579.78|2579.78|2580.45|2580.45|2579.37|2579.37|0
1609338000000|2020-12-30 14:20:00|2580.2|2580.2|2581.03|2581.03|2581.23|2581.23|2579.93|2579.93|0
1609338300000|2020-12-30 14:25:00|2580.98|2580.98|2583.64|2583.64|2583.71|2583.71|2580.61|2580.61|0
1609338600000|2020-12-30 14:30:00|2583.76|2583.76|2581.93|2581.93|2583.76|2583.76|2581.35|2581.35|0
1609338900000|2020-12-30 14:35:00|2581.85|2581.85|2583.66|2583.66|2584.32|2584.32|2581.52|2581.52|0
1609339200000|2020-12-30 14:40:00|2583.54|2583.54|2584.78|2584.78|2585.32|2585.32|2583.54|2583.54|0
1609339500000|2020-12-30 14:45:00|2584.71|2584.71|2585.72|2585.72|2586.39|2586.39|2583.57|2583.57|0
1609339800000|2020-12-30 14:50:00|2585.9|2585.9|2583.94|2583.94|2585.95|2585.95|2583.5|2583.5|0
1609340100000|2020-12-30 14:55:00|2583.9|2583.9|2583.74|2583.74|2584.21|2584.21|2582.41|2582.41|0
1609340400000|2020-12-30 15:00:00|2583.66|2583.66|2581.76|2581.76|2583.66|2583.66|2581.33|2581.33|0
1609340700000|2020-12-30 15:05:00|2581.7|2581.7|2581.66|2581.66|2581.82|2581.82|2580.46|2580.46|0
1609341000000|2020-12-30 15:10:00|2582.05|2582.05|2582.83|2582.83|2584.65|2584.65|2581.96|2581.96|0
1609341300000|2020-12-30 15:15:00|2582.77|2582.77|2582.04|2582.04|2583.18|2583.18|2581.62|2581.62|0
1609341600000|2020-12-30 15:20:00|2581.95|2581.95|2583.35|2583.35|2583.39|2583.39|2581.22|2581.22|0
1609341900000|2020-12-30 15:25:00|2583.41|2583.41|2584.08|2584.08|2584.2|2584.2|2582.25|2582.25|0
1609342200000|2020-12-30 15:30:00|2583.77|2583.77|2580.73|2580.73|2584.55|2584.55|2580.44|2580.44|0
1609342500000|2020-12-30 15:35:00|2580.6|2580.6|2576.91|2576.91|2580.93|2580.93|2576.46|2576.46|0
1609342800000|2020-12-30 15:40:00|2576.77|2576.77|2577.16|2577.16|2577.77|2577.77|2576.2|2576.2|0
1609343100000|2020-12-30 15:45:00|2577.1|2577.1|2573.37|2573.37|2577.1|2577.1|2573.19|2573.19|0
1609343400000|2020-12-30 15:50:00|2573.46|2573.46|2575.54|2575.54|2576.36|2576.36|2572.48|2572.48|0
1609343700000|2020-12-30 15:55:00|2575.47|2575.47|2575.85|2575.85|2576.8|2576.8|2575.28|2575.28|0
1609344000000|2020-12-30 16:00:00|2575.89|2575.89|2575.41|2575.41|2576.3|2576.3|2573.82|2573.82|0
1609344300000|2020-12-30 16:05:00|2575.45|2575.45|2575.09|2575.09|2575.51|2575.51|2574.43|2574.43|0
1609344600000|2020-12-30 16:10:00|2574.93|2574.93|2574.8|2574.8|2575.01|2575.01|2573.72|2573.72|0
1609344900000|2020-12-30 16:15:00|2574.74|2574.74|2571.98|2571.98|2574.74|2574.74|2571.49|2571.49|0
1609345200000|2020-12-30 16:20:00|2571.86|2571.86|2571.64|2571.64|2571.92|2571.92|2569.28|2569.28|0
1609345500000|2020-12-30 16:25:00|2571.58|2571.58|2565|2565|2571.58|2571.58|2564.73|2564.73|0
1609402500000|2020-12-31 08:15:00|2559.77|2559.77|2555.68|2555.68|2561.14|2561.14|2555.68|2555.68|0
1609402800000|2020-12-31 08:20:00|2555.57|2555.57|2556.93|2556.93|2558.11|2558.11|2553.09|2553.09|0
1609403100000|2020-12-31 08:25:00|2557.34|2557.34|2559.67|2559.67|2560.27|2560.27|2557.34|2557.34|0
1609403400000|2020-12-31 08:30:00|2559.87|2559.87|2559.04|2559.04|2559.87|2559.87|2557.65|2557.65|0
1609403700000|2020-12-31 08:35:00|2558.99|2558.99|2557.7|2557.7|2559.47|2559.47|2557.7|2557.7|0
1609404000000|2020-12-31 08:40:00|2557.47|2557.47|2552.82|2552.82|2557.47|2557.47|2552.82|2552.82|0
1609404300000|2020-12-31 08:45:00|2552.73|2552.73|2548.17|2548.17|2552.94|2552.94|2547.33|2547.33|0
1609404600000|2020-12-31 08:50:00|2548.05|2548.05|2545.63|2545.63|2549.47|2549.47|2545.53|2545.53|0
1609404900000|2020-12-31 08:55:00|2545.99|2545.99|2545.67|2545.67|2546.61|2546.61|2544.29|2544.29|0
1609405200000|2020-12-31 09:00:00|2545.43|2545.43|2544.82|2544.82|2545.89|2545.89|2543.96|2543.96|0
1609405500000|2020-12-31 09:05:00|2544.71|2544.71|2542.04|2542.04|2544.71|2544.71|2541.67|2541.67|0
1609405800000|2020-12-31 09:10:00|2541.71|2541.71|2540.05|2540.05|2543.33|2543.33|2540.05|2540.05|0
1609406100000|2020-12-31 09:15:00|2539.65|2539.65|2541.65|2541.65|2541.65|2541.65|2538.79|2538.79|0
1609406400000|2020-12-31 09:20:00|2541.53|2541.53|2543.03|2543.03|2543.03|2543.03|2538.98|2538.98|0
1609406700000|2020-12-31 09:25:00|2543.15|2543.15|2543.4|2543.4|2543.86|2543.86|2542.43|2542.43|0
1609407000000|2020-12-31 09:30:00|2543.51|2543.51|2543.22|2543.22|2543.88|2543.88|2542.44|2542.44|0
1609407300000|2020-12-31 09:35:00|2543.7|2543.7|2545.61|2545.61|2545.61|2545.61|2543.47|2543.47|0
1609407600000|2020-12-31 09:40:00|2545.71|2545.71|2545.87|2545.87|2546.46|2546.46|2545.08|2545.08|0
1609407900000|2020-12-31 09:45:00|2545.63|2545.63|2544.7|2544.7|2545.95|2545.95|2544.67|2544.67|0
1609408200000|2020-12-31 09:50:00|2544.5|2544.5|2542.36|2542.36|2544.5|2544.5|2541.77|2541.77|0
1609408500000|2020-12-31 09:55:00|2542.23|2542.23|2544.58|2544.58|2544.58|2544.58|2542.1|2542.1|0
1609408800000|2020-12-31 10:00:00|2544.45|2544.45|2545.26|2545.26|2546.1|2546.1|2544.45|2544.45|0
1609409100000|2020-12-31 10:05:00|2545.35|2545.35|2546.92|2546.92|2546.92|2546.92|2544.75|2544.75|0
1609409400000|2020-12-31 10:10:00|2546.67|2546.67|2547.87|2547.87|2547.9|2547.9|2546.23|2546.23|0
1609409700000|2020-12-31 10:15:00|2547.85|2547.85|2547.91|2547.91|2547.91|2547.91|2547.23|2547.23|0
1609410000000|2020-12-31 10:20:00|2547.87|2547.87|2546.32|2546.32|2548.01|2548.01|2545.99|2545.99|0
1609410300000|2020-12-31 10:25:00|2546.42|2546.42|2547.15|2547.15|2547.15|2547.15|2546.42|2546.42|0
1609410600000|2020-12-31 10:30:00|2547.07|2547.07|2546.02|2546.02|2547.07|2547.07|2545.49|2545.49|0
1609410900000|2020-12-31 10:35:00|2546.12|2546.12|2547.73|2547.73|2547.77|2547.77|2544.27|2544.27|0
1609411200000|2020-12-31 10:40:00|2547.91|2547.91|2546.42|2546.42|2548.78|2548.78|2546.42|2546.42|0
1609411500000|2020-12-31 10:45:00|2546.32|2546.32|2545.26|2545.26|2546.33|2546.33|2543.98|2543.98|0
1609411800000|2020-12-31 10:50:00|2545.21|2545.21|2547.66|2547.66|2548.76|2548.76|2545.13|2545.13|0
1609412100000|2020-12-31 10:55:00|2547.6|2547.6|2549.6|2549.6|2550.54|2550.54|2547.6|2547.6|0
1609412400000|2020-12-31 11:00:00|2549.49|2549.49|2545.54|2545.54|2549.67|2549.67|2545.14|2545.14|0
1609412700000|2020-12-31 11:05:00|2545.43|2545.43|2543.23|2543.23|2545.43|2545.43|2543.23|2543.23|0
1609413000000|2020-12-31 11:10:00|2543.28|2543.28|2540.91|2540.91|2543.67|2543.67|2540.86|2540.86|0
1609413300000|2020-12-31 11:15:00|2540.79|2540.79|2541.56|2541.56|2541.93|2541.93|2540.22|2540.22|0
1609413600000|2020-12-31 11:20:00|2541.48|2541.48|2544.26|2544.26|2546.38|2546.38|2541.48|2541.48|0
1609413900000|2020-12-31 11:25:00|2544.37|2544.37|2543.96|2543.96|2544.95|2544.95|2542.72|2542.72|0
1609414200000|2020-12-31 11:30:00|2543.8|2543.8|2544.55|2544.55|2545.55|2545.55|2543.36|2543.36|0
1609414500000|2020-12-31 11:35:00|2544.61|2544.61|2544.55|2544.55|2545.5|2545.5|2543.74|2543.74|0
1609414800000|2020-12-31 11:40:00|2544.47|2544.47|2541|2541|2544.47|2544.47|2541|2541|0
1609415100000|2020-12-31 11:45:00|2541.06|2541.06|2542.76|2542.76|2545.41|2545.41|2541.06|2541.06|0
1609415400000|2020-12-31 11:50:00|2542.64|2542.64|2543.32|2543.32|2543.32|2543.32|2541.17|2541.17|0
1609415700000|2020-12-31 11:55:00|2543.44|2543.44|2539.63|2539.63|2543.99|2543.99|2539.52|2539.52|0
1609416000000|2020-12-31 12:00:00|2539.88|2539.88|2539|2539|2540.34|2540.34|2538.67|2538.67|0
1609416300000|2020-12-31 12:05:00|2538.91|2538.91|2536.98|2536.98|2538.91|2538.91|2536.21|2536.21|0
1609416600000|2020-12-31 12:10:00|2536.59|2536.59|2540.03|2540.03|2541|2541|2536.47|2536.47|0
1609416900000|2020-12-31 12:15:00|2539.98|2539.98|2537.37|2537.37|2539.98|2539.98|2537.37|2537.37|0
1609417200000|2020-12-31 12:20:00|2538.57|2538.57|2537.34|2537.34|2538.89|2538.89|2536.9|2536.9|0
1609417500000|2020-12-31 12:25:00|2537.54|2537.54|2537.65|2537.65|2538.39|2538.39|2535.85|2535.85|0
1609748100000|2021-01-04 08:15:00|2550.26|2550.26|2545.14|2545.14|2554.79|2554.79|2542.46|2542.46|0
1609748400000|2021-01-04 08:20:00|2545.43|2545.43|2549.02|2549.02|2551.92|2551.92|2545.39|2545.39|0
1609748700000|2021-01-04 08:25:00|2548.74|2548.74|2543.69|2543.69|2553.23|2553.23|2543.61|2543.61|0
1609749000000|2021-01-04 08:30:00|2543.62|2543.62|2544.72|2544.72|2546.31|2546.31|2539.08|2539.08|0
1609749300000|2021-01-04 08:35:00|2544.88|2544.88|2546|2546|2547.84|2547.84|2544.05|2544.05|0
1609749600000|2021-01-04 08:40:00|2546.05|2546.05|2546.53|2546.53|2548.26|2548.26|2543.7|2543.7|0
1609749900000|2021-01-04 08:45:00|2546.58|2546.58|2548.81|2548.81|2548.81|2548.81|2543.64|2543.64|0
1609750200000|2021-01-04 08:50:00|2548.77|2548.77|2552.89|2552.89|2553.25|2553.25|2548.64|2548.64|0
1609750500000|2021-01-04 08:55:00|2552.95|2552.95|2551.04|2551.04|2554.34|2554.34|2550.99|2550.99|0
1609750800000|2021-01-04 09:00:00|2551.14|2551.14|2552.15|2552.15|2554.15|2554.15|2551.14|2551.14|0
1609751100000|2021-01-04 09:05:00|2551.91|2551.91|2550.93|2550.93|2552.82|2552.82|2550.64|2550.64|0
1609751400000|2021-01-04 09:10:00|2550.79|2550.79|2555.09|2555.09|2556.07|2556.07|2550.79|2550.79|0
1609751700000|2021-01-04 09:15:00|2555.21|2555.21|2557.51|2557.51|2558.92|2558.92|2555.13|2555.13|0
1609752000000|2021-01-04 09:20:00|2557.35|2557.35|2553.3|2553.3|2557.64|2557.64|2553.05|2553.05|0
1609752300000|2021-01-04 09:25:00|2553.36|2553.36|2555.62|2555.62|2557.28|2557.28|2553.36|2553.36|0
1609752600000|2021-01-04 09:30:00|2555.42|2555.42|2554.11|2554.11|2555.42|2555.42|2551.87|2551.87|0
1609752900000|2021-01-04 09:35:00|2554.19|2554.19|2558.57|2558.57|2558.57|2558.57|2554.19|2554.19|0
1609753200000|2021-01-04 09:40:00|2558.75|2558.75|2559.46|2559.46|2560.53|2560.53|2558.01|2558.01|0
1609753500000|2021-01-04 09:45:00|2559.41|2559.41|2557.3|2557.3|2559.53|2559.53|2556.56|2556.56|0
1609753800000|2021-01-04 09:50:00|2557.18|2557.18|2554.18|2554.18|2557.18|2557.18|2553.18|2553.18|0
1609754100000|2021-01-04 09:55:00|2554.29|2554.29|2556.67|2556.67|2556.93|2556.93|2553.91|2553.91|0
1609754400000|2021-01-04 10:00:00|2556.56|2556.56|2558.69|2558.69|2558.69|2558.69|2556.44|2556.44|0
1609754700000|2021-01-04 10:05:00|2558.46|2558.46|2559.22|2559.22|2562.22|2562.22|2558.46|2558.46|0
1609755000000|2021-01-04 10:10:00|2559.06|2559.06|2559.26|2559.26|2559.47|2559.47|2557.49|2557.49|0
1609755300000|2021-01-04 10:15:00|2559.2|2559.2|2556.79|2556.79|2560.97|2560.97|2556.75|2556.75|0
1609755600000|2021-01-04 10:20:00|2556.7|2556.7|2556.55|2556.55|2559.26|2559.26|2556.06|2556.06|0
1609755900000|2021-01-04 10:25:00|2556.45|2556.45|2556.04|2556.04|2556.45|2556.45|2555|2555|0
1609756200000|2021-01-04 10:30:00|2555.92|2555.92|2552.99|2552.99|2557.64|2557.64|2552.99|2552.99|0
1609756500000|2021-01-04 10:35:00|2553.11|2553.11|2552.98|2552.98|2553.4|2553.4|2551.77|2551.77|0
1609756800000|2021-01-04 10:40:00|2553.14|2553.14|2551.33|2551.33|2553.82|2553.82|2551.33|2551.33|0
1609757100000|2021-01-04 10:45:00|2551.13|2551.13|2557.85|2557.85|2558.07|2558.07|2551.13|2551.13|0
1609757400000|2021-01-04 10:50:00|2557.77|2557.77|2558.45|2558.45|2558.45|2558.45|2556.37|2556.37|0
1609757700000|2021-01-04 10:55:00|2558.32|2558.32|2559.39|2559.39|2559.4|2559.4|2557.22|2557.22|0
1609758000000|2021-01-04 11:00:00|2559.43|2559.43|2558.69|2558.69|2560.45|2560.45|2558.26|2558.26|0
1609758300000|2021-01-04 11:05:00|2558.81|2558.81|2558.16|2558.16|2560.87|2560.87|2558.16|2558.16|0
1609758600000|2021-01-04 11:10:00|2557.92|2557.92|2556.83|2556.83|2558.22|2558.22|2556.83|2556.83|0
1609758900000|2021-01-04 11:15:00|2556.59|2556.59|2550.94|2550.94|2556.9|2556.9|2550.94|2550.94|0
1609759200000|2021-01-04 11:20:00|2550.89|2550.89|2549.53|2549.53|2551.78|2551.78|2549.43|2549.43|0
1609759500000|2021-01-04 11:25:00|2549.48|2549.48|2548.39|2548.39|2549.69|2549.69|2546.96|2546.96|0
1609759800000|2021-01-04 11:30:00|2548.11|2548.11|2553.23|2553.23|2553.23|2553.23|2546.63|2546.63|0
1609760100000|2021-01-04 11:35:00|2553.43|2553.43|2555.59|2555.59|2555.66|2555.66|2552.8|2552.8|0
1609760400000|2021-01-04 11:40:00|2555.43|2555.43|2553.92|2553.92|2555.43|2555.43|2553.47|2553.47|0
1609760700000|2021-01-04 11:45:00|2554.02|2554.02|2560|2560|2560.22|2560.22|2554.02|2554.02|0
1609761000000|2021-01-04 11:50:00|2559.92|2559.92|2558.83|2558.83|2561.29|2561.29|2558.44|2558.44|0
1609761300000|2021-01-04 11:55:00|2558.77|2558.77|2561.25|2561.25|2561.25|2561.25|2558.77|2558.77|0
1609761600000|2021-01-04 12:00:00|2561.55|2561.55|2561.18|2561.18|2563.53|2563.53|2560.74|2560.74|0
1609761900000|2021-01-04 12:05:00|2561.14|2561.14|2562.15|2562.15|2562.17|2562.17|2560.55|2560.55|0
1609762200000|2021-01-04 12:10:00|2562.27|2562.27|2558.78|2558.78|2562.62|2562.62|2558.22|2558.22|0
1609762500000|2021-01-04 12:15:00|2558.45|2558.45|2555.05|2555.05|2558.45|2558.45|2554.84|2554.84|0
1609762800000|2021-01-04 12:20:00|2555.11|2555.11|2557.25|2557.25|2559.42|2559.42|2555.11|2555.11|0
1609763100000|2021-01-04 12:25:00|2557.37|2557.37|2559.38|2559.38|2559.62|2559.62|2556.67|2556.67|0
1609763400000|2021-01-04 12:30:00|2559.18|2559.18|2561.53|2561.53|2561.53|2561.53|2559.18|2559.18|0
1609763700000|2021-01-04 12:35:00|2561.63|2561.63|2562.51|2562.51|2563.04|2563.04|2561.61|2561.61|0
1609764000000|2021-01-04 12:40:00|2562.45|2562.45|2560.12|2560.12|2562.92|2562.92|2560.07|2560.07|0
1609764300000|2021-01-04 12:45:00|2560.02|2560.02|2561.72|2561.72|2561.72|2561.72|2559.63|2559.63|0
1609764600000|2021-01-04 12:50:00|2561.78|2561.78|2564.39|2564.39|2565.53|2565.53|2561.78|2561.78|0
1609764900000|2021-01-04 12:55:00|2564.5|2564.5|2565.78|2565.78|2566.24|2566.24|2564.12|2564.12|0
1609765200000|2021-01-04 13:00:00|2565.76|2565.76|2567.6|2567.6|2567.67|2567.67|2564.23|2564.23|0
1609765500000|2021-01-04 13:05:00|2567.96|2567.96|2568.87|2568.87|2568.87|2568.87|2567.03|2567.03|0
1609765800000|2021-01-04 13:10:00|2568.63|2568.63|2566.28|2566.28|2568.79|2568.79|2565.99|2565.99|0
1609766100000|2021-01-04 13:15:00|2566.14|2566.14|2568.79|2568.79|2568.83|2568.83|2566.14|2566.14|0
1609766400000|2021-01-04 13:20:00|2568.91|2568.91|2566.95|2566.95|2569.27|2569.27|2566.32|2566.32|0
1609766700000|2021-01-04 13:25:00|2566.99|2566.99|2570.68|2570.68|2570.68|2570.68|2566.99|2566.99|0
1609767000000|2021-01-04 13:30:00|2570.81|2570.81|2568.76|2568.76|2570.96|2570.96|2568.38|2568.38|0
1609767300000|2021-01-04 13:35:00|2568.81|2568.81|2569.9|2569.9|2570.73|2570.73|2568.4|2568.4|0
1609767600000|2021-01-04 13:40:00|2570.01|2570.01|2571.08|2571.08|2572.11|2572.11|2569.83|2569.83|0
1609767900000|2021-01-04 13:45:00|2570.96|2570.96|2571.88|2571.88|2572.01|2572.01|2569.71|2569.71|0
1609768200000|2021-01-04 13:50:00|2572.06|2572.06|2571.77|2571.77|2572.53|2572.53|2571.38|2571.38|0
1609768500000|2021-01-04 13:55:00|2571.79|2571.79|2569.56|2569.56|2571.96|2571.96|2569.06|2569.06|0
1609768800000|2021-01-04 14:00:00|2569.84|2569.84|2570.38|2570.38|2571.95|2571.95|2569.13|2569.13|0
1609769100000|2021-01-04 14:05:00|2570.48|2570.48|2570.33|2570.33|2571.44|2571.44|2569.59|2569.59|0
1609769400000|2021-01-04 14:10:00|2570.24|2570.24|2573.94|2573.94|2574.45|2574.45|2568.62|2568.62|0
1609769700000|2021-01-04 14:15:00|2574.12|2574.12|2572.6|2572.6|2574.34|2574.34|2572.49|2572.49|0
1609770000000|2021-01-04 14:20:00|2572.55|2572.55|2572.11|2572.11|2573.51|2573.51|2571.73|2571.73|0
1609770300000|2021-01-04 14:25:00|2571.99|2571.99|2570.02|2570.02|2572.33|2572.33|2569.99|2569.99|0
1609770600000|2021-01-04 14:30:00|2569.97|2569.97|2570.52|2570.52|2571.34|2571.34|2568.07|2568.07|0
1609770900000|2021-01-04 14:35:00|2570.39|2570.39|2570.49|2570.49|2570.61|2570.61|2567.71|2567.71|0
1609771200000|2021-01-04 14:40:00|2570.45|2570.45|2565.81|2565.81|2570.45|2570.45|2565.28|2565.28|0
1609771500000|2021-01-04 14:45:00|2565.86|2565.86|2562.43|2562.43|2565.9|2565.9|2562.05|2562.05|0
1609771800000|2021-01-04 14:50:00|2562.33|2562.33|2562.99|2562.99|2562.99|2562.99|2559.35|2559.35|0
1609772100000|2021-01-04 14:55:00|2563.04|2563.04|2560|2560|2564.49|2564.49|2559.44|2559.44|0
1609772400000|2021-01-04 15:00:00|2560.18|2560.18|2559.68|2559.68|2562.43|2562.43|2559.68|2559.68|0
1609772700000|2021-01-04 15:05:00|2559.73|2559.73|2556.13|2556.13|2561.17|2561.17|2556.13|2556.13|0
1609773000000|2021-01-04 15:10:00|2556.07|2556.07|2552.79|2552.79|2556.47|2556.47|2552.73|2552.73|0
1609773300000|2021-01-04 15:15:00|2552.91|2552.91|2552.97|2552.97|2556.48|2556.48|2552.61|2552.61|0
1609773600000|2021-01-04 15:20:00|2552.73|2552.73|2549.68|2549.68|2554.45|2554.45|2548.88|2548.88|0
1609773900000|2021-01-04 15:25:00|2549.57|2549.57|2551.69|2551.69|2551.69|2551.69|2547.48|2547.48|0
1609774200000|2021-01-04 15:30:00|2551.72|2551.72|2546.84|2546.84|2552.49|2552.49|2546.42|2546.42|0
1609774500000|2021-01-04 15:35:00|2546.74|2546.74|2542.11|2542.11|2546.74|2546.74|2541.16|2541.16|0
1609774800000|2021-01-04 15:40:00|2541.94|2541.94|2546.1|2546.1|2546.45|2546.45|2541.74|2541.74|0
1609775100000|2021-01-04 15:45:00|2545.97|2545.97|2545.85|2545.85|2546.38|2546.38|2542.79|2542.79|0
1609775400000|2021-01-04 15:50:00|2546.52|2546.52|2542.44|2542.44|2546.53|2546.53|2541.81|2541.81|0
1609775700000|2021-01-04 15:55:00|2542.38|2542.38|2539.82|2539.82|2543.88|2543.88|2539.56|2539.56|0
1609776000000|2021-01-04 16:00:00|2539.86|2539.86|2536.13|2536.13|2542.51|2542.51|2534.55|2534.55|0
1609776300000|2021-01-04 16:05:00|2536.05|2536.05|2538.94|2538.94|2539.69|2539.69|2536.05|2536.05|0
1609776600000|2021-01-04 16:10:00|2538.88|2538.88|2543.31|2543.31|2543.55|2543.55|2538.26|2538.26|0
1609776900000|2021-01-04 16:15:00|2543.36|2543.36|2542.96|2542.96|2543.44|2543.44|2541.9|2541.9|0
1609777200000|2021-01-04 16:20:00|2542.92|2542.92|2541.59|2541.59|2543.32|2543.32|2541.59|2541.59|0
1609777500000|2021-01-04 16:25:00|2541.55|2541.55|2543.04|2543.04|2543.91|2543.91|2541.55|2541.55|0
1609834500000|2021-01-05 08:15:00|2589.8|2589.8|2595.08|2595.08|2595.2|2595.2|2587.77|2587.77|0
1609834800000|2021-01-05 08:20:00|2594.73|2594.73|2585.73|2585.73|2594.74|2594.74|2584.91|2584.91|0
1609835100000|2021-01-05 08:25:00|2585.61|2585.61|2581.17|2581.17|2587.74|2587.74|2581.17|2581.17|0
1609835400000|2021-01-05 08:30:00|2581.13|2581.13|2590.82|2590.82|2591.06|2591.06|2581.13|2581.13|0
1609835700000|2021-01-05 08:35:00|2590.94|2590.94|2587.14|2587.14|2591.3|2591.3|2586.6|2586.6|0
1609836000000|2021-01-05 08:40:00|2587.01|2587.01|2591.62|2591.62|2592.65|2592.65|2585.45|2585.45|0
1609836300000|2021-01-05 08:45:00|2591.71|2591.71|2597.04|2597.04|2597.9|2597.9|2591.48|2591.48|0
1609836600000|2021-01-05 08:50:00|2596.96|2596.96|2601.02|2601.02|2601.39|2601.39|2593.92|2593.92|0
1609836900000|2021-01-05 08:55:00|2600.9|2600.9|2605.64|2605.64|2606.69|2606.69|2599.54|2599.54|0
1609837200000|2021-01-05 09:00:00|2605.54|2605.54|2609.06|2609.06|2609.06|2609.06|2603.06|2603.06|0
1609837500000|2021-01-05 09:05:00|2609.18|2609.18|2607.35|2607.35|2610.26|2610.26|2607.27|2607.27|0
1609837800000|2021-01-05 09:10:00|2607.44|2607.44|2608.27|2608.27|2608.27|2608.27|2605.89|2605.89|0
1609838100000|2021-01-05 09:15:00|2608.31|2608.31|2605.6|2605.6|2609.29|2609.29|2605.24|2605.24|0
1609838400000|2021-01-05 09:20:00|2605.69|2605.69|2604.07|2604.07|2605.84|2605.84|2603.06|2603.06|0
1609838700000|2021-01-05 09:25:00|2603.95|2603.95|2602.98|2602.98|2604.39|2604.39|2601.49|2601.49|0
1609839000000|2021-01-05 09:30:00|2602.94|2602.94|2603.83|2603.83|2603.83|2603.83|2601.76|2601.76|0
1609839300000|2021-01-05 09:35:00|2603.92|2603.92|2608.71|2608.71|2608.71|2608.71|2603.92|2603.92|0
1609839600000|2021-01-05 09:40:00|2608.75|2608.75|2612.56|2612.56|2612.56|2612.56|2608.19|2608.19|0
1609839900000|2021-01-05 09:45:00|2612.73|2612.73|2609.67|2609.67|2612.83|2612.83|2609.09|2609.09|0
1609840200000|2021-01-05 09:50:00|2609.58|2609.58|2608.7|2608.7|2609.58|2609.58|2607.5|2607.5|0
1609840500000|2021-01-05 09:55:00|2608.79|2608.79|2606.17|2606.17|2611.5|2611.5|2606.13|2606.13|0
1609840800000|2021-01-05 10:00:00|2606.37|2606.37|2609.28|2609.28|2609.98|2609.98|2606.13|2606.13|0
1609841100000|2021-01-05 10:05:00|2609.17|2609.17|2612.35|2612.35|2612.81|2612.81|2608.74|2608.74|0
1609841400000|2021-01-05 10:10:00|2612.6|2612.6|2609.15|2609.15|2612.95|2612.95|2609.03|2609.03|0
1609841700000|2021-01-05 10:15:00|2609.09|2609.09|2608.34|2608.34|2610.11|2610.11|2608.34|2608.34|0
1609842000000|2021-01-05 10:20:00|2608.43|2608.43|2606.69|2606.69|2609.1|2609.1|2606.07|2606.07|0
1609842300000|2021-01-05 10:25:00|2606.92|2606.92|2601.5|2601.5|2608.37|2608.37|2601.32|2601.32|0
1609842600000|2021-01-05 10:30:00|2601.44|2601.44|2599.16|2599.16|2602.97|2602.97|2599.02|2599.02|0
1609842900000|2021-01-05 10:35:00|2599.24|2599.24|2598.75|2598.75|2601.34|2601.34|2598.75|2598.75|0
1609843200000|2021-01-05 10:40:00|2598.99|2598.99|2602.26|2602.26|2602.72|2602.72|2597.41|2597.41|0
1609843500000|2021-01-05 10:45:00|2601.9|2601.9|2597.54|2597.54|2601.9|2601.9|2596.84|2596.84|0
1609843800000|2021-01-05 10:50:00|2597.42|2597.42|2596.85|2596.85|2598.26|2598.26|2596.85|2596.85|0
1609844100000|2021-01-05 10:55:00|2596.79|2596.79|2589.57|2589.57|2596.79|2596.79|2589.14|2589.14|0
1609844400000|2021-01-05 11:00:00|2589.67|2589.67|2587.82|2587.82|2590.87|2590.87|2587.22|2587.22|0
1609844700000|2021-01-05 11:05:00|2587.94|2587.94|2588.62|2588.62|2589.95|2589.95|2587.6|2587.6|0
1609845000000|2021-01-05 11:10:00|2588.67|2588.67|2586.8|2586.8|2589.08|2589.08|2586.45|2586.45|0
1609845300000|2021-01-05 11:15:00|2586.72|2586.72|2590.21|2590.21|2591.39|2591.39|2586.62|2586.62|0
1609845600000|2021-01-05 11:20:00|2590.32|2590.32|2589.44|2589.44|2592.69|2592.69|2589.36|2589.36|0
1609845900000|2021-01-05 11:25:00|2589.34|2589.34|2588.4|2588.4|2589.34|2589.34|2588.01|2588.01|0
1609846200000|2021-01-05 11:30:00|2588.5|2588.5|2589.64|2589.64|2589.7|2589.7|2587.62|2587.62|0
1609846500000|2021-01-05 11:35:00|2589.52|2589.52|2585.67|2585.67|2589.76|2589.76|2585.16|2585.16|0
1609846800000|2021-01-05 11:40:00|2585.47|2585.47|2585.07|2585.07|2586.64|2586.64|2584.56|2584.56|0
1609847100000|2021-01-05 11:45:00|2585.02|2585.02|2584.43|2584.43|2585.91|2585.91|2583.73|2583.73|0
1609847400000|2021-01-05 11:50:00|2584.35|2584.35|2584.02|2584.02|2584.35|2584.35|2582.96|2582.96|0
1609847700000|2021-01-05 11:55:00|2584.06|2584.06|2586.4|2586.4|2586.53|2586.53|2584.06|2584.06|0
1609848000000|2021-01-05 12:00:00|2586.56|2586.56|2584.56|2584.56|2586.56|2586.56|2584.31|2584.31|0
1609848300000|2021-01-05 12:05:00|2584.46|2584.46|2580.95|2580.95|2584.82|2584.82|2580.61|2580.61|0
1609848600000|2021-01-05 12:10:00|2581.07|2581.07|2581.84|2581.84|2582.04|2582.04|2580.77|2580.77|0
1609848900000|2021-01-05 12:15:00|2581.96|2581.96|2581.82|2581.82|2582.75|2582.75|2581.76|2581.76|0
1609849200000|2021-01-05 12:20:00|2581.72|2581.72|2581.11|2581.11|2582.51|2582.51|2580.01|2580.01|0
1609849500000|2021-01-05 12:25:00|2581.03|2581.03|2578.13|2578.13|2581.25|2581.25|2578.13|2578.13|0
1609849800000|2021-01-05 12:30:00|2577.99|2577.99|2579.31|2579.31|2579.31|2579.31|2577.43|2577.43|0
1609850100000|2021-01-05 12:35:00|2579.36|2579.36|2580.4|2580.4|2582.59|2582.59|2579.36|2579.36|0
1609850400000|2021-01-05 12:40:00|2580.32|2580.32|2578.8|2578.8|2580.48|2580.48|2577.67|2577.67|0
1609850700000|2021-01-05 12:45:00|2578.74|2578.74|2581.74|2581.74|2581.74|2581.74|2578.68|2578.68|0
1609851000000|2021-01-05 12:50:00|2581.52|2581.52|2582.7|2582.7|2584.88|2584.88|2581.38|2581.38|0
1609851300000|2021-01-05 12:55:00|2582.58|2582.58|2580.05|2580.05|2582.68|2582.68|2579.93|2579.93|0
1609851600000|2021-01-05 13:00:00|2579.98|2579.98|2578.66|2578.66|2579.98|2579.98|2578.62|2578.62|0
1609851900000|2021-01-05 13:05:00|2578.6|2578.6|2580.61|2580.61|2581.26|2581.26|2578.54|2578.54|0
1609852200000|2021-01-05 13:10:00|2580.37|2580.37|2578.85|2578.85|2580.89|2580.89|2578.85|2578.85|0
1609852500000|2021-01-05 13:15:00|2578.94|2578.94|2582.75|2582.75|2582.75|2582.75|2578.94|2578.94|0
1609852800000|2021-01-05 13:20:00|2582.85|2582.85|2586.36|2586.36|2586.99|2586.99|2582.85|2582.85|0
1609853100000|2021-01-05 13:25:00|2586.55|2586.55|2585.4|2585.4|2587.1|2587.1|2583.25|2583.25|0
1609853400000|2021-01-05 13:30:00|2586.06|2586.06|2586.46|2586.46|2587.04|2587.04|2585.67|2585.67|0
1609853700000|2021-01-05 13:35:00|2586.51|2586.51|2586.56|2586.56|2588.43|2588.43|2586.02|2586.02|0
1609854000000|2021-01-05 13:40:00|2586.68|2586.68|2588.08|2588.08|2588.08|2588.08|2585.51|2585.51|0
1609854300000|2021-01-05 13:45:00|2588.18|2588.18|2589.77|2589.77|2589.82|2589.82|2587.9|2587.9|0
1609854600000|2021-01-05 13:50:00|2589.74|2589.74|2587.86|2587.86|2589.91|2589.91|2587.22|2587.22|0
1609854900000|2021-01-05 13:55:00|2587.91|2587.91|2587.11|2587.11|2588.57|2588.57|2586.84|2586.84|0
1609855200000|2021-01-05 14:00:00|2587.03|2587.03|2584.57|2584.57|2587.64|2587.64|2584.3|2584.3|0
1609855500000|2021-01-05 14:05:00|2584.69|2584.69|2584.01|2584.01|2585.96|2585.96|2584.01|2584.01|0
1609855800000|2021-01-05 14:10:00|2584.06|2584.06|2589.46|2589.46|2589.74|2589.74|2583.9|2583.9|0
1609856100000|2021-01-05 14:15:00|2589.41|2589.41|2588.85|2588.85|2589.75|2589.75|2588.65|2588.65|0
1609856400000|2021-01-05 14:20:00|2588.89|2588.89|2587.76|2587.76|2588.94|2588.94|2586.71|2586.71|0
1609856700000|2021-01-05 14:25:00|2587.85|2587.85|2589.39|2589.39|2589.73|2589.73|2587.64|2587.64|0
1609857000000|2021-01-05 14:30:00|2589.58|2589.58|2593.65|2593.65|2593.65|2593.65|2589.5|2589.5|0
1609857300000|2021-01-05 14:35:00|2593.75|2593.75|2596.68|2596.68|2598.68|2598.68|2593.75|2593.75|0
1609857600000|2021-01-05 14:40:00|2597.12|2597.12|2592.52|2592.52|2598.89|2598.89|2592.52|2592.52|0
1609857900000|2021-01-05 14:45:00|2592.56|2592.56|2595.56|2595.56|2595.96|2595.96|2591.92|2591.92|0
1609858200000|2021-01-05 14:50:00|2595.62|2595.62|2599.18|2599.18|2599.66|2599.66|2594.03|2594.03|0
1609858500000|2021-01-05 14:55:00|2599.31|2599.31|2598.96|2598.96|2601.4|2601.4|2598.96|2598.96|0
1609858800000|2021-01-05 15:00:00|2599.22|2599.22|2599.33|2599.33|2601.97|2601.97|2597.24|2597.24|0
1609859100000|2021-01-05 15:05:00|2599.29|2599.29|2600.98|2600.98|2601.15|2601.15|2597.71|2597.71|0
1609859400000|2021-01-05 15:10:00|2600.86|2600.86|2600.83|2600.83|2601.62|2601.62|2599.74|2599.74|0
1609859700000|2021-01-05 15:15:00|2601.16|2601.16|2601.96|2601.96|2603.7|2603.7|2600.84|2600.84|0
1609860000000|2021-01-05 15:20:00|2602.18|2602.18|2602.58|2602.58|2603.54|2603.54|2601.61|2601.61|0
1609860300000|2021-01-05 15:25:00|2602.63|2602.63|2603.67|2603.67|2604.01|2604.01|2602.63|2602.63|0
1609860600000|2021-01-05 15:30:00|2603.84|2603.84|2602.11|2602.11|2603.84|2603.84|2602.07|2602.07|0
1609860900000|2021-01-05 15:35:00|2602.16|2602.16|2601.51|2601.51|2602.47|2602.47|2601.07|2601.07|0
1609861200000|2021-01-05 15:40:00|2601.55|2601.55|2600.96|2600.96|2601.99|2601.99|2600.63|2600.63|0
1609861500000|2021-01-05 15:45:00|2601.01|2601.01|2604.96|2604.96|2605.01|2605.01|2600.78|2600.78|0
1609861800000|2021-01-05 15:50:00|2605.01|2605.01|2606.94|2606.94|2607.02|2607.02|2603.63|2603.63|0
1609862100000|2021-01-05 15:55:00|2606.82|2606.82|2607.5|2607.5|2608.3|2608.3|2606.15|2606.15|0
1609862400000|2021-01-05 16:00:00|2607.42|2607.42|2610.58|2610.58|2610.69|2610.69|2605.86|2605.86|0
1609862700000|2021-01-05 16:05:00|2610.63|2610.63|2612.29|2612.29|2612.3|2612.3|2610.39|2610.39|0
1609863000000|2021-01-05 16:10:00|2612.39|2612.39|2610.43|2610.43|2613.13|2613.13|2609.92|2609.92|0
1609863300000|2021-01-05 16:15:00|2610.35|2610.35|2610.04|2610.04|2610.9|2610.9|2608.98|2608.98|0
1609863600000|2021-01-05 16:20:00|2610.09|2610.09|2612.32|2612.32|2612.32|2612.32|2610.09|2610.09|0
1609863900000|2021-01-05 16:25:00|2612.4|2612.4|2613.77|2613.77|2614.29|2614.29|2611.32|2611.32|0
1609920900000|2021-01-06 08:15:00|2620.98|2620.98|2617.04|2617.04|2621.97|2621.97|2616.53|2616.53|0
1609921200000|2021-01-06 08:20:00|2617.16|2617.16|2621.99|2621.99|2621.99|2621.99|2616.17|2616.17|0
1609921500000|2021-01-06 08:25:00|2622.27|2622.27|2624.22|2624.22|2624.69|2624.69|2620.69|2620.69|0
1609921800000|2021-01-06 08:30:00|2624.28|2624.28|2621.25|2621.25|2624.28|2624.28|2620.02|2620.02|0
1609922100000|2021-01-06 08:35:00|2621.02|2621.02|2615.92|2615.92|2621.02|2621.02|2615.09|2615.09|0
1609922400000|2021-01-06 08:40:00|2615.8|2615.8|2609.79|2609.79|2616.61|2616.61|2608.9|2608.9|0
1609922700000|2021-01-06 08:45:00|2609.55|2609.55|2610.54|2610.54|2611.77|2611.77|2608.68|2608.68|0
1609923000000|2021-01-06 08:50:00|2610.32|2610.32|2608.67|2608.67|2611.63|2611.63|2608.55|2608.55|0
1609923300000|2021-01-06 08:55:00|2608.78|2608.78|2608.95|2608.95|2610.88|2610.88|2607.57|2607.57|0
1609923600000|2021-01-06 09:00:00|2608.3|2608.3|2608.2|2608.2|2609.16|2609.16|2607.05|2607.05|0
1609923900000|2021-01-06 09:05:00|2608.44|2608.44|2610.81|2610.81|2611.32|2611.32|2607.37|2607.37|0
1609924200000|2021-01-06 09:10:00|2610.92|2610.92|2607.08|2607.08|2610.92|2610.92|2606.92|2606.92|0
1609924500000|2021-01-06 09:15:00|2607.2|2607.2|2610.45|2610.45|2611.54|2611.54|2607.2|2607.2|0
1609924800000|2021-01-06 09:20:00|2610.61|2610.61|2609.63|2609.63|2611.04|2611.04|2609.51|2609.51|0
1609925100000|2021-01-06 09:25:00|2609.56|2609.56|2605.6|2605.6|2609.79|2609.79|2605.22|2605.22|0
1609925400000|2021-01-06 09:30:00|2605.71|2605.71|2607.2|2607.2|2607.2|2607.2|2605.41|2605.41|0
1609925700000|2021-01-06 09:35:00|2607.32|2607.32|2607.25|2607.25|2607.68|2607.68|2605.78|2605.78|0
1609926000000|2021-01-06 09:40:00|2607.19|2607.19|2607.18|2607.18|2608.06|2608.06|2605.81|2605.81|0
1609926300000|2021-01-06 09:45:00|2607.23|2607.23|2610.26|2610.26|2610.26|2610.26|2607.23|2607.23|0
1609926600000|2021-01-06 09:50:00|2610.32|2610.32|2613.3|2613.3|2614.52|2614.52|2610.32|2610.32|0
1609926900000|2021-01-06 09:55:00|2613.4|2613.4|2614.06|2614.06|2614.06|2614.06|2612|2612|0
1609927200000|2021-01-06 10:00:00|2613.93|2613.93|2612.56|2612.56|2614.37|2614.37|2612.56|2612.56|0
1609927500000|2021-01-06 10:05:00|2612.34|2612.34|2612.8|2612.8|2612.8|2612.8|2611.21|2611.21|0
1609927800000|2021-01-06 10:10:00|2612.89|2612.89|2611.54|2611.54|2614.32|2614.32|2611.06|2611.06|0
1609928100000|2021-01-06 10:15:00|2612.14|2612.14|2616.1|2616.1|2617.08|2617.08|2611.39|2611.39|0
1609928400000|2021-01-06 10:20:00|2616.32|2616.32|2615.31|2615.31|2616.67|2616.67|2615.31|2615.31|0
1609928700000|2021-01-06 10:25:00|2615.37|2615.37|2618.68|2618.68|2618.94|2618.94|2615.37|2615.37|0
1609929000000|2021-01-06 10:30:00|2618.74|2618.74|2622.87|2622.87|2624.65|2624.65|2618.74|2618.74|0
1609929300000|2021-01-06 10:35:00|2622.92|2622.92|2624.31|2624.31|2624.69|2624.69|2622.11|2622.11|0
1609929600000|2021-01-06 10:40:00|2624.37|2624.37|2624.9|2624.9|2625.54|2625.54|2623.82|2623.82|0
1609929900000|2021-01-06 10:45:00|2624.78|2624.78|2627.66|2627.66|2627.83|2627.83|2624.53|2624.53|0
1609930200000|2021-01-06 10:50:00|2627.61|2627.61|2633.29|2633.29|2633.29|2633.29|2627.41|2627.41|0
1609930500000|2021-01-06 10:55:00|2633.33|2633.33|2638.53|2638.53|2638.73|2638.73|2632.46|2632.46|0
1609930800000|2021-01-06 11:00:00|2638.66|2638.66|2636.13|2636.13|2639.05|2639.05|2634.57|2634.57|0
1609931100000|2021-01-06 11:05:00|2636.22|2636.22|2638|2638|2638.55|2638.55|2636.22|2636.22|0
1609931400000|2021-01-06 11:10:00|2637.84|2637.84|2638.63|2638.63|2639.65|2639.65|2637.29|2637.29|0
1609931700000|2021-01-06 11:15:00|2637.92|2637.92|2630.98|2630.98|2637.92|2637.92|2630.76|2630.76|0
1609932000000|2021-01-06 11:20:00|2630.85|2630.85|2635.57|2635.57|2635.57|2635.57|2630.85|2630.85|0
1609932300000|2021-01-06 11:25:00|2635.67|2635.67|2636.03|2636.03|2637.62|2637.62|2635.42|2635.42|0
1609932600000|2021-01-06 11:30:00|2636.11|2636.11|2634.8|2634.8|2636.11|2636.11|2633.03|2633.03|0
1609932900000|2021-01-06 11:35:00|2634.94|2634.94|2632.7|2632.7|2635.84|2635.84|2631.48|2631.48|0
1609933200000|2021-01-06 11:40:00|2632.88|2632.88|2634.25|2634.25|2635.12|2635.12|2632.88|2632.88|0
1609933500000|2021-01-06 11:45:00|2634.04|2634.04|2633.99|2633.99|2635.35|2635.35|2633.83|2633.83|0
1609933800000|2021-01-06 11:50:00|2633.89|2633.89|2628.49|2628.49|2633.89|2633.89|2628.49|2628.49|0
1609934100000|2021-01-06 11:55:00|2628.57|2628.57|2629.33|2629.33|2631.91|2631.91|2628.17|2628.17|0
1609934400000|2021-01-06 12:00:00|2629.21|2629.21|2628.01|2628.01|2629.21|2629.21|2627.26|2627.26|0
1609934700000|2021-01-06 12:05:00|2628.09|2628.09|2633.24|2633.24|2633.35|2633.35|2627.99|2627.99|0
1609935000000|2021-01-06 12:10:00|2633.14|2633.14|2637.24|2637.24|2637.24|2637.24|2632.25|2632.25|0
1609935300000|2021-01-06 12:15:00|2637.29|2637.29|2637.47|2637.47|2638.94|2638.94|2637.02|2637.02|0
1609935600000|2021-01-06 12:20:00|2637.42|2637.42|2637.35|2637.35|2637.52|2637.52|2634.91|2634.91|0
1609935900000|2021-01-06 12:25:00|2637.54|2637.54|2637.26|2637.26|2637.74|2637.74|2635.58|2635.58|0
1609936200000|2021-01-06 12:30:00|2637.51|2637.51|2638.98|2638.98|2639.41|2639.41|2636.82|2636.82|0
1609936500000|2021-01-06 12:35:00|2638.92|2638.92|2640.34|2640.34|2640.58|2640.58|2638.26|2638.26|0
1609936800000|2021-01-06 12:40:00|2640.56|2640.56|2640.18|2640.18|2641.59|2641.59|2639.12|2639.12|0
1609937100000|2021-01-06 12:45:00|2640.31|2640.31|2639.79|2639.79|2640.63|2640.63|2638.59|2638.59|0
1609937400000|2021-01-06 12:50:00|2640.03|2640.03|2643.55|2643.55|2647.55|2647.55|2640.03|2640.03|0
1609937700000|2021-01-06 12:55:00|2643.37|2643.37|2645.16|2645.16|2646.24|2646.24|2641.65|2641.65|0
1609938000000|2021-01-06 13:00:00|2644.93|2644.93|2649.87|2649.87|2650.77|2650.77|2644.88|2644.88|0
1609938300000|2021-01-06 13:05:00|2649.82|2649.82|2649.03|2649.03|2649.82|2649.82|2646.61|2646.61|0
1609938600000|2021-01-06 13:10:00|2649.08|2649.08|2647.36|2647.36|2649.42|2649.42|2646.75|2646.75|0
1609938900000|2021-01-06 13:15:00|2647.42|2647.42|2646.58|2646.58|2648.18|2648.18|2646.46|2646.46|0
1609939200000|2021-01-06 13:20:00|2646.53|2646.53|2649.92|2649.92|2651.51|2651.51|2646.17|2646.17|0
1609939500000|2021-01-06 13:25:00|2649.82|2649.82|2651.98|2651.98|2651.98|2651.98|2649.39|2649.39|0
1609939800000|2021-01-06 13:30:00|2652.06|2652.06|2650.74|2650.74|2653.96|2653.96|2650.74|2650.74|0
1609940100000|2021-01-06 13:35:00|2650.64|2650.64|2649.24|2649.24|2651.14|2651.14|2648.98|2648.98|0
1609940400000|2021-01-06 13:40:00|2649.32|2649.32|2648.18|2648.18|2650.43|2650.43|2647.43|2647.43|0
1609940700000|2021-01-06 13:45:00|2648.29|2648.29|2647.13|2647.13|2648.78|2648.78|2645.65|2645.65|0
1609941000000|2021-01-06 13:50:00|2647.37|2647.37|2644.5|2644.5|2648.34|2648.34|2643.86|2643.86|0
1609941300000|2021-01-06 13:55:00|2644.43|2644.43|2646.08|2646.08|2646.7|2646.7|2644.43|2644.43|0
1609941600000|2021-01-06 14:00:00|2645.97|2645.97|2644.1|2644.1|2646.73|2646.73|2642.95|2642.95|0
1609941900000|2021-01-06 14:05:00|2644.22|2644.22|2644.02|2644.02|2646.09|2646.09|2642.82|2642.82|0
1609942200000|2021-01-06 14:10:00|2643.97|2643.97|2640.99|2640.99|2644.77|2644.77|2640.98|2640.98|0
1609942500000|2021-01-06 14:15:00|2640.91|2640.91|2637.58|2637.58|2642.01|2642.01|2636.36|2636.36|0
1609942800000|2021-01-06 14:20:00|2637.69|2637.69|2639.07|2639.07|2639.39|2639.39|2637.45|2637.45|0
1609943100000|2021-01-06 14:25:00|2639.14|2639.14|2645.71|2645.71|2645.71|2645.71|2638.4|2638.4|0
1609943400000|2021-01-06 14:30:00|2645.89|2645.89|2642.43|2642.43|2650.12|2650.12|2642.11|2642.11|0
1609943700000|2021-01-06 14:35:00|2642.25|2642.25|2648.28|2648.28|2648.65|2648.65|2642.04|2642.04|0
1609944000000|2021-01-06 14:40:00|2648.38|2648.38|2649.08|2649.08|2652.69|2652.69|2648.2|2648.2|0
1609944300000|2021-01-06 14:45:00|2649.2|2649.2|2653.51|2653.51|2653.88|2653.88|2648.2|2648.2|0
1609944600000|2021-01-06 14:50:00|2653.55|2653.55|2650.46|2650.46|2653.75|2653.75|2648.45|2648.45|0
1609944900000|2021-01-06 14:55:00|2650.36|2650.36|2649.51|2649.51|2651.3|2651.3|2647.87|2647.87|0
1609945200000|2021-01-06 15:00:00|2649.57|2649.57|2651.27|2651.27|2652.19|2652.19|2648.05|2648.05|0
1609945500000|2021-01-06 15:05:00|2651.15|2651.15|2649.04|2649.04|2651.15|2651.15|2648.09|2648.09|0
1609945800000|2021-01-06 15:10:00|2649.2|2649.2|2647.85|2647.85|2650.13|2650.13|2646.89|2646.89|0
1609946100000|2021-01-06 15:15:00|2648.37|2648.37|2648.65|2648.65|2650.52|2650.52|2646.09|2646.09|0
1609946400000|2021-01-06 15:20:00|2648.76|2648.76|2649.57|2649.57|2650.84|2650.84|2648.35|2648.35|0
1609946700000|2021-01-06 15:25:00|2649.51|2649.51|2649.75|2649.75|2650.78|2650.78|2646.46|2646.46|0
1609947000000|2021-01-06 15:30:00|2649.86|2649.86|2647.91|2647.91|2650.29|2650.29|2646.99|2646.99|0
1609947300000|2021-01-06 15:35:00|2648.02|2648.02|2646.86|2646.86|2648.14|2648.14|2644.97|2644.97|0
1609947600000|2021-01-06 15:40:00|2646.41|2646.41|2647.08|2647.08|2648.68|2648.68|2645.88|2645.88|0
1609947900000|2021-01-06 15:45:00|2647.03|2647.03|2645.52|2645.52|2648.01|2648.01|2645.13|2645.13|0
1609948200000|2021-01-06 15:50:00|2645.58|2645.58|2643.78|2643.78|2646.69|2646.69|2643.78|2643.78|0
1609948500000|2021-01-06 15:55:00|2643.11|2643.11|2642.16|2642.16|2643.11|2643.11|2641.52|2641.52|0
1609948800000|2021-01-06 16:00:00|2642.04|2642.04|2642.74|2642.74|2643.48|2643.48|2641.45|2641.45|0
1609949100000|2021-01-06 16:05:00|2642.62|2642.62|2640.81|2640.81|2643.03|2643.03|2640.81|2640.81|0
1609949400000|2021-01-06 16:10:00|2640.85|2640.85|2640.55|2640.55|2641.06|2641.06|2639.55|2639.55|0
1609949700000|2021-01-06 16:15:00|2640.79|2640.79|2640.22|2640.22|2641.36|2641.36|2639.43|2639.43|0
1609950000000|2021-01-06 16:20:00|2640.33|2640.33|2640.48|2640.48|2641.41|2641.41|2638.77|2638.77|0
1609950300000|2021-01-06 16:25:00|2640.59|2640.59|2640.87|2640.87|2642.46|2642.46|2639.92|2639.92|0
1610007300000|2021-01-07 08:15:00|2633.99|2633.99|2639.06|2639.06|2639.45|2639.45|2632.51|2632.51|0
1610007600000|2021-01-07 08:20:00|2639.51|2639.51|2644.04|2644.04|2644.05|2644.05|2639.1|2639.1|0
1610007900000|2021-01-07 08:25:00|2643.92|2643.92|2637.16|2637.16|2643.92|2643.92|2636.81|2636.81|0
1610008200000|2021-01-07 08:30:00|2637.07|2637.07|2629.04|2629.04|2637.07|2637.07|2627.58|2627.58|0
1610008500000|2021-01-07 08:35:00|2629.4|2629.4|2631.22|2631.22|2631.56|2631.56|2629.09|2629.09|0
1610008800000|2021-01-07 08:40:00|2630.86|2630.86|2634.64|2634.64|2634.64|2634.64|2630.86|2630.86|0
1610009100000|2021-01-07 08:45:00|2634.55|2634.55|2631.83|2631.83|2637.51|2637.51|2631.37|2631.37|0
1610009400000|2021-01-07 08:50:00|2631.66|2631.66|2631.9|2631.9|2632.45|2632.45|2627.71|2627.71|0
1610009700000|2021-01-07 08:55:00|2631.54|2631.54|2633.37|2633.37|2633.73|2633.73|2628.95|2628.95|0
1610010000000|2021-01-07 09:00:00|2633.32|2633.32|2631.67|2631.67|2634.74|2634.74|2631.61|2631.61|0
1610010300000|2021-01-07 09:05:00|2632.03|2632.03|2637.01|2637.01|2637.73|2637.73|2632.03|2632.03|0
1610010600000|2021-01-07 09:10:00|2636.92|2636.92|2633.01|2633.01|2637.01|2637.01|2632.37|2632.37|0
1610010900000|2021-01-07 09:15:00|2633.05|2633.05|2631.98|2631.98|2633.83|2633.83|2631.51|2631.51|0
1610011200000|2021-01-07 09:20:00|2632.15|2632.15|2630.04|2630.04|2632.29|2632.29|2630.04|2630.04|0
1610011500000|2021-01-07 09:25:00|2629.99|2629.99|2632.1|2632.1|2632.18|2632.18|2629.84|2629.84|0
1610011800000|2021-01-07 09:30:00|2632.18|2632.18|2629.55|2629.55|2632.57|2632.57|2628.78|2628.78|0
1610012100000|2021-01-07 09:35:00|2629.5|2629.5|2630.42|2630.42|2630.42|2630.42|2629.31|2629.31|0
1610012400000|2021-01-07 09:40:00|2630.3|2630.3|2627.7|2627.7|2630.3|2630.3|2627.7|2627.7|0
1610012700000|2021-01-07 09:45:00|2627.61|2627.61|2628.07|2628.07|2628.07|2628.07|2625.38|2625.38|0
1610013000000|2021-01-07 09:50:00|2628.17|2628.17|2628.1|2628.1|2629.03|2629.03|2627.09|2627.09|0
1610013300000|2021-01-07 09:55:00|2627.77|2627.77|2630.95|2630.95|2631.01|2631.01|2627.04|2627.04|0
1610013600000|2021-01-07 10:00:00|2631.01|2631.01|2630.69|2630.69|2631.53|2631.53|2630.69|2630.69|0
1610013900000|2021-01-07 10:05:00|2630.82|2630.82|2632.72|2632.72|2632.82|2632.82|2630.18|2630.18|0
1610014200000|2021-01-07 10:10:00|2632.68|2632.68|2628.13|2628.13|2632.68|2632.68|2628.13|2628.13|0
1610014500000|2021-01-07 10:15:00|2627.89|2627.89|2628.39|2628.39|2628.75|2628.75|2627.31|2627.31|0
1610014800000|2021-01-07 10:20:00|2628.43|2628.43|2629.18|2629.18|2629.81|2629.81|2628.27|2628.27|0
1610015100000|2021-01-07 10:25:00|2629.4|2629.4|2628.98|2628.98|2629.63|2629.63|2628.15|2628.15|0
1610015400000|2021-01-07 10:30:00|2629.2|2629.2|2630.33|2630.33|2630.33|2630.33|2628.99|2628.99|0
1610015700000|2021-01-07 10:35:00|2630.55|2630.55|2631.51|2631.51|2632|2632|2630.44|2630.44|0
1610016000000|2021-01-07 10:40:00|2631.41|2631.41|2631.31|2631.31|2631.46|2631.46|2630.28|2630.28|0
1610016300000|2021-01-07 10:45:00|2631.36|2631.36|2630.69|2630.69|2632.33|2632.33|2629.92|2629.92|0
1610016600000|2021-01-07 10:50:00|2630.58|2630.58|2627.75|2627.75|2630.67|2630.67|2627.75|2627.75|0
1610016900000|2021-01-07 10:55:00|2627.87|2627.87|2627.42|2627.42|2629.79|2629.79|2627.34|2627.34|0
1610017200000|2021-01-07 11:00:00|2627.29|2627.29|2629.2|2629.2|2629.2|2629.2|2625.46|2625.46|0
1610017500000|2021-01-07 11:05:00|2629.15|2629.15|2628.72|2628.72|2629.15|2629.15|2627.8|2627.8|0
1610017800000|2021-01-07 11:10:00|2628.77|2628.77|2633.24|2633.24|2633.52|2633.52|2628.77|2628.77|0
1610018100000|2021-01-07 11:15:00|2633.28|2633.28|2635.17|2635.17|2635.28|2635.28|2633.28|2633.28|0
1610018400000|2021-01-07 11:20:00|2634.99|2634.99|2635.36|2635.36|2635.5|2635.5|2634.65|2634.65|0
1610018700000|2021-01-07 11:25:00|2635.29|2635.29|2635.25|2635.25|2635.38|2635.38|2634.18|2634.18|0
1610019000000|2021-01-07 11:30:00|2635.37|2635.37|2635.9|2635.9|2636.78|2636.78|2635.32|2635.32|0
1610019300000|2021-01-07 11:35:00|2636.01|2636.01|2636.29|2636.29|2636.96|2636.96|2636.01|2636.01|0
1610019600000|2021-01-07 11:40:00|2636.34|2636.34|2634.46|2634.46|2637.26|2637.26|2634.46|2634.46|0
1610019900000|2021-01-07 11:45:00|2634.58|2634.58|2638.85|2638.85|2638.85|2638.85|2634.46|2634.46|0
1610020200000|2021-01-07 11:50:00|2639.01|2639.01|2639.88|2639.88|2640.59|2640.59|2639.01|2639.01|0
1610020500000|2021-01-07 11:55:00|2639.64|2639.64|2637|2637|2639.64|2639.64|2636.89|2636.89|0
1610020800000|2021-01-07 12:00:00|2636.96|2636.96|2636.48|2636.48|2637.45|2637.45|2636.48|2636.48|0
1610021100000|2021-01-07 12:05:00|2636.3|2636.3|2636.7|2636.7|2636.79|2636.79|2635.88|2635.88|0
1610021400000|2021-01-07 12:10:00|2636.63|2636.63|2637.88|2637.88|2638.33|2638.33|2636.5|2636.5|0
1610021700000|2021-01-07 12:15:00|2637.83|2637.83|2638.32|2638.32|2638.77|2638.77|2637.61|2637.61|0
1610022000000|2021-01-07 12:20:00|2638.28|2638.28|2634.23|2634.23|2638.28|2638.28|2634.23|2634.23|0
1610022300000|2021-01-07 12:25:00|2634.35|2634.35|2635.8|2635.8|2635.8|2635.8|2633.75|2633.75|0
1610022600000|2021-01-07 12:30:00|2635.69|2635.69|2636.88|2636.88|2637.36|2637.36|2635.54|2635.54|0
1610022900000|2021-01-07 12:35:00|2636.8|2636.8|2635.1|2635.1|2636.8|2636.8|2634.62|2634.62|0
1610023200000|2021-01-07 12:40:00|2635.14|2635.14|2638.27|2638.27|2638.31|2638.31|2634.21|2634.21|0
1610023500000|2021-01-07 12:45:00|2637.91|2637.91|2638.66|2638.66|2639.68|2639.68|2637.84|2637.84|0
1610023800000|2021-01-07 12:50:00|2638.61|2638.61|2640.73|2640.73|2640.98|2640.98|2638.49|2638.49|0
1610024100000|2021-01-07 12:55:00|2640.77|2640.77|2642.79|2642.79|2644.2|2644.2|2640.73|2640.73|0
1610024400000|2021-01-07 13:00:00|2642.7|2642.7|2640.43|2640.43|2643.16|2643.16|2639.8|2639.8|0
1610024700000|2021-01-07 13:05:00|2640.55|2640.55|2638.24|2638.24|2640.86|2640.86|2638.24|2638.24|0
1610025000000|2021-01-07 13:10:00|2638.28|2638.28|2637.88|2637.88|2638.58|2638.58|2636.83|2636.83|0
1610025300000|2021-01-07 13:15:00|2637.8|2637.8|2638.38|2638.38|2638.94|2638.94|2637.28|2637.28|0
1610025600000|2021-01-07 13:20:00|2638.28|2638.28|2636.74|2636.74|2638.93|2638.93|2636.09|2636.09|0
1610025900000|2021-01-07 13:25:00|2636.79|2636.79|2635.44|2635.44|2637.61|2637.61|2635.44|2635.44|0
1610026200000|2021-01-07 13:30:00|2635.53|2635.53|2633.96|2633.96|2635.96|2635.96|2633.96|2633.96|0
1610026500000|2021-01-07 13:35:00|2634.01|2634.01|2635.37|2635.37|2635.37|2635.37|2633.99|2633.99|0
1610026800000|2021-01-07 13:40:00|2635.49|2635.49|2637.05|2637.05|2637.36|2637.36|2635.49|2635.49|0
1610027100000|2021-01-07 13:45:00|2637.09|2637.09|2636.99|2636.99|2638.09|2638.09|2636.19|2636.19|0
1610027400000|2021-01-07 13:50:00|2636.91|2636.91|2635.72|2635.72|2637.35|2637.35|2635.72|2635.72|0
1610027700000|2021-01-07 13:55:00|2635.64|2635.64|2634.5|2634.5|2635.96|2635.96|2634.16|2634.16|0
1610028000000|2021-01-07 14:00:00|2634.44|2634.44|2639.61|2639.61|2639.69|2639.69|2634.19|2634.19|0
1610028300000|2021-01-07 14:05:00|2639.13|2639.13|2639.8|2639.8|2640.73|2640.73|2639.13|2639.13|0
1610028600000|2021-01-07 14:10:00|2639.72|2639.72|2636.78|2636.78|2639.8|2639.8|2635.39|2635.39|0
1610028900000|2021-01-07 14:15:00|2636.89|2636.89|2639.69|2639.69|2640.11|2640.11|2636.58|2636.58|0
1610029200000|2021-01-07 14:20:00|2639.78|2639.78|2642.75|2642.75|2642.87|2642.87|2639.18|2639.18|0
1610029500000|2021-01-07 14:25:00|2642.66|2642.66|2643.21|2643.21|2643.25|2643.25|2640.28|2640.28|0
1610029800000|2021-01-07 14:30:00|2643.09|2643.09|2648.96|2648.96|2651.13|2651.13|2642.42|2642.42|0
1610030100000|2021-01-07 14:35:00|2649|2649|2646.25|2646.25|2650.07|2650.07|2646.14|2646.14|0
1610030400000|2021-01-07 14:40:00|2646.34|2646.34|2647.13|2647.13|2647.51|2647.51|2645.65|2645.65|0
1610030700000|2021-01-07 14:45:00|2647.05|2647.05|2644.71|2644.71|2647.05|2647.05|2644.29|2644.29|0
1610031000000|2021-01-07 14:50:00|2644.67|2644.67|2647.95|2647.95|2647.95|2647.95|2644.39|2644.39|0
1610031300000|2021-01-07 14:55:00|2648.08|2648.08|2646.75|2646.75|2648.08|2648.08|2646.24|2646.24|0
1610031600000|2021-01-07 15:00:00|2646.71|2646.71|2649.72|2649.72|2649.91|2649.91|2645.62|2645.62|0
1610031900000|2021-01-07 15:05:00|2649.66|2649.66|2649.09|2649.09|2650.11|2650.11|2648.72|2648.72|0
1610032200000|2021-01-07 15:10:00|2649.05|2649.05|2646.29|2646.29|2649.27|2649.27|2646.01|2646.01|0
1610032500000|2021-01-07 15:15:00|2646.25|2646.25|2646.03|2646.03|2646.49|2646.49|2644.69|2644.69|0
1610032800000|2021-01-07 15:20:00|2646.14|2646.14|2643.81|2643.81|2646.8|2646.8|2643.8|2643.8|0
1610033100000|2021-01-07 15:25:00|2643.77|2643.77|2645.79|2645.79|2646.13|2646.13|2643.29|2643.29|0
1610033400000|2021-01-07 15:30:00|2645.72|2645.72|2646.76|2646.76|2647.01|2647.01|2645.41|2645.41|0
1610033700000|2021-01-07 15:35:00|2646.71|2646.71|2645.64|2645.64|2647.32|2647.32|2645|2645|0
1610034000000|2021-01-07 15:40:00|2645.73|2645.73|2648.65|2648.65|2648.71|2648.71|2645.58|2645.58|0
1610034300000|2021-01-07 15:45:00|2648.78|2648.78|2647.64|2647.64|2648.78|2648.78|2646.97|2646.97|0
1610034600000|2021-01-07 15:50:00|2647.6|2647.6|2647.01|2647.01|2648.51|2648.51|2646.45|2646.45|0
1610034900000|2021-01-07 15:55:00|2646.79|2646.79|2649.8|2649.8|2650.02|2650.02|2646.7|2646.7|0
1610035200000|2021-01-07 16:00:00|2649.92|2649.92|2649.65|2649.65|2651.93|2651.93|2649.63|2649.63|0
1610035500000|2021-01-07 16:05:00|2649.61|2649.61|2647.4|2647.4|2649.61|2649.61|2646.59|2646.59|0
1610035800000|2021-01-07 16:10:00|2647.38|2647.38|2647.06|2647.06|2648.72|2648.72|2646.53|2646.53|0
1610036100000|2021-01-07 16:15:00|2646.94|2646.94|2648.92|2648.92|2649.58|2649.58|2646.68|2646.68|0
1610036400000|2021-01-07 16:20:00|2648.81|2648.81|2651.19|2651.19|2652.58|2652.58|2648.8|2648.8|0
1610036700000|2021-01-07 16:25:00|2651.27|2651.27|2650.23|2650.23|2652.2|2652.2|2650.1|2650.1|0
1610093700000|2021-01-08 08:15:00|2675.81|2675.81|2680.85|2680.85|2685.19|2685.19|2673.87|2673.87|0
1610094000000|2021-01-08 08:20:00|2680.81|2680.81|2681.32|2681.32|2682.92|2682.92|2677.75|2677.75|0
1610094300000|2021-01-08 08:25:00|2680.82|2680.82|2685.99|2685.99|2687.68|2687.68|2680.82|2680.82|0
1610094600000|2021-01-08 08:30:00|2686.11|2686.11|2678.96|2678.96|2686.21|2686.21|2678.7|2678.7|0
1610094900000|2021-01-08 08:35:00|2678.91|2678.91|2678.98|2678.98|2679.5|2679.5|2675.74|2675.74|0
1610095200000|2021-01-08 08:40:00|2678.67|2678.67|2679.88|2679.88|2680.36|2680.36|2676.97|2676.97|0
1610095500000|2021-01-08 08:45:00|2679.6|2679.6|2682.07|2682.07|2682.44|2682.44|2678.56|2678.56|0
1610095800000|2021-01-08 08:50:00|2682.33|2682.33|2676.39|2676.39|2682.67|2682.67|2675.23|2675.23|0
1610096100000|2021-01-08 08:55:00|2676.56|2676.56|2677.2|2677.2|2679.31|2679.31|2675.68|2675.68|0
1610096400000|2021-01-08 09:00:00|2677.44|2677.44|2676.09|2676.09|2677.44|2677.44|2675.03|2675.03|0
1610096700000|2021-01-08 09:05:00|2675.99|2675.99|2676.96|2676.96|2679.12|2679.12|2675.89|2675.89|0
1610097000000|2021-01-08 09:10:00|2676.86|2676.86|2677.43|2677.43|2679.2|2679.2|2675.72|2675.72|0
1610097300000|2021-01-08 09:15:00|2676.99|2676.99|2676.66|2676.66|2678.5|2678.5|2675.57|2675.57|0
1610097600000|2021-01-08 09:20:00|2676.61|2676.61|2675.4|2675.4|2677.3|2677.3|2673.84|2673.84|0
1610097900000|2021-01-08 09:25:00|2675.47|2675.47|2675.45|2675.45|2675.47|2675.47|2672.95|2672.95|0
1610098200000|2021-01-08 09:30:00|2675.5|2675.5|2676.61|2676.61|2676.61|2676.61|2674.02|2674.02|0
1610098500000|2021-01-08 09:35:00|2676.67|2676.67|2676.86|2676.86|2677.02|2677.02|2674.63|2674.63|0
1610098800000|2021-01-08 09:40:00|2677.08|2677.08|2673.78|2673.78|2677.26|2677.26|2673.22|2673.22|0
1610099100000|2021-01-08 09:45:00|2674.02|2674.02|2672.59|2672.59|2675.16|2675.16|2672.59|2672.59|0
1610099400000|2021-01-08 09:50:00|2672.65|2672.65|2669.68|2669.68|2672.65|2672.65|2668.49|2668.49|0
1610099700000|2021-01-08 09:55:00|2669.74|2669.74|2670|2670|2670.12|2670.12|2668.39|2668.39|0
1610100000000|2021-01-08 10:00:00|2670.04|2670.04|2665.78|2665.78|2670.74|2670.74|2665.78|2665.78|0
1610100300000|2021-01-08 10:05:00|2665.84|2665.84|2667.96|2667.96|2668.01|2668.01|2665.14|2665.14|0
1610100600000|2021-01-08 10:10:00|2668.05|2668.05|2672.29|2672.29|2672.38|2672.38|2668.05|2668.05|0
1610100900000|2021-01-08 10:15:00|2672.38|2672.38|2668.77|2668.77|2672.38|2672.38|2668.17|2668.17|0
1610101200000|2021-01-08 10:20:00|2668.61|2668.61|2668.36|2668.36|2669.32|2669.32|2667.44|2667.44|0
1610101500000|2021-01-08 10:25:00|2668.4|2668.4|2669.45|2669.45|2670.28|2670.28|2668.24|2668.24|0
1610101800000|2021-01-08 10:30:00|2669.37|2669.37|2667.71|2667.71|2670.34|2670.34|2667.69|2667.69|0
1610102100000|2021-01-08 10:35:00|2667.55|2667.55|2666.8|2666.8|2667.63|2667.63|2665.31|2665.31|0
1610102400000|2021-01-08 10:40:00|2666.56|2666.56|2663.3|2663.3|2666.95|2666.95|2663.19|2663.19|0
1610102700000|2021-01-08 10:45:00|2663.24|2663.24|2665.05|2665.05|2665.53|2665.53|2663.23|2663.23|0
1610103000000|2021-01-08 10:50:00|2665.16|2665.16|2663.14|2663.14|2665.22|2665.22|2662.54|2662.54|0
1610103300000|2021-01-08 10:55:00|2663.19|2663.19|2664.76|2664.76|2665.12|2665.12|2663.19|2663.19|0
1610103600000|2021-01-08 11:00:00|2664.88|2664.88|2664.18|2664.18|2665.95|2665.95|2664.18|2664.18|0
1610103900000|2021-01-08 11:05:00|2664.22|2664.22|2665.19|2665.19|2665.64|2665.64|2662.74|2662.74|0
1610104200000|2021-01-08 11:10:00|2665.78|2665.78|2668.91|2668.91|2669.44|2669.44|2665.73|2665.73|0
1610104500000|2021-01-08 11:15:00|2668.8|2668.8|2668.74|2668.74|2670.04|2670.04|2668.57|2668.57|0
1610104800000|2021-01-08 11:20:00|2668.82|2668.82|2667.18|2667.18|2669.31|2669.31|2666.89|2666.89|0
1610105100000|2021-01-08 11:25:00|2667.07|2667.07|2667.93|2667.93|2668.69|2668.69|2667.07|2667.07|0
1610105400000|2021-01-08 11:30:00|2668.02|2668.02|2668.17|2668.17|2668.57|2668.57|2667.34|2667.34|0
1610105700000|2021-01-08 11:35:00|2668.01|2668.01|2671.27|2671.27|2671.5|2671.5|2667.45|2667.45|0
1610106000000|2021-01-08 11:40:00|2671.31|2671.31|2673.32|2673.32|2673.32|2673.32|2670.92|2670.92|0
1610106300000|2021-01-08 11:45:00|2673.44|2673.44|2673.94|2673.94|2674.33|2674.33|2672.65|2672.65|0
1610106600000|2021-01-08 11:50:00|2674.49|2674.49|2674.75|2674.75|2674.75|2674.75|2672.38|2672.38|0
1610106900000|2021-01-08 11:55:00|2674.7|2674.7|2673.32|2673.32|2675.05|2675.05|2673.27|2673.27|0
1610107200000|2021-01-08 12:00:00|2673.55|2673.55|2672.63|2672.63|2674.21|2674.21|2672.63|2672.63|0
1610107500000|2021-01-08 12:05:00|2672.59|2672.59|2671.03|2671.03|2672.84|2672.84|2670.94|2670.94|0
1610107800000|2021-01-08 12:10:00|2670.97|2670.97|2671.06|2671.06|2671.35|2671.35|2670.22|2670.22|0
1610108100000|2021-01-08 12:15:00|2671.15|2671.15|2671.47|2671.47|2673.34|2673.34|2671.15|2671.15|0
1610108400000|2021-01-08 12:20:00|2671.43|2671.43|2671.34|2671.34|2672.2|2672.2|2670.8|2670.8|0
1610108700000|2021-01-08 12:25:00|2671.64|2671.64|2669.6|2669.6|2672.09|2672.09|2669.6|2669.6|0
1610109000000|2021-01-08 12:30:00|2669.54|2669.54|2670.6|2670.6|2671.04|2671.04|2668.58|2668.58|0
1610109300000|2021-01-08 12:35:00|2670.52|2670.52|2670.02|2670.02|2670.79|2670.79|2669.49|2669.49|0
1610109600000|2021-01-08 12:40:00|2669.97|2669.97|2671.15|2671.15|2671.15|2671.15|2669.2|2669.2|0
1610109900000|2021-01-08 12:45:00|2671.2|2671.2|2668.91|2668.91|2671.56|2671.56|2667.84|2667.84|0
1610110200000|2021-01-08 12:50:00|2669.03|2669.03|2672.25|2672.25|2672.25|2672.25|2669.03|2669.03|0
1610110500000|2021-01-08 12:55:00|2672.29|2672.29|2669.37|2669.37|2672.73|2672.73|2669.32|2669.32|0
1610110800000|2021-01-08 13:00:00|2669.26|2669.26|2670.3|2670.3|2671.19|2671.19|2668.87|2668.87|0
1610111100000|2021-01-08 13:05:00|2670.54|2670.54|2671.47|2671.47|2671.7|2671.7|2670.18|2670.18|0
1610111400000|2021-01-08 13:10:00|2671.71|2671.71|2672.85|2672.85|2672.87|2672.87|2671.59|2671.59|0
1610111700000|2021-01-08 13:15:00|2672.94|2672.94|2674.4|2674.4|2675.17|2675.17|2672.92|2672.92|0
1610112000000|2021-01-08 13:20:00|2674.52|2674.52|2672.66|2672.66|2674.92|2674.92|2672.6|2672.6|0
1610112300000|2021-01-08 13:25:00|2672.62|2672.62|2672.13|2672.13|2672.66|2672.66|2671.06|2671.06|0
1610112600000|2021-01-08 13:30:00|2671.64|2671.64|2669.72|2669.72|2671.95|2671.95|2669.72|2669.72|0
1610112900000|2021-01-08 13:35:00|2669.85|2669.85|2670.97|2670.97|2671.18|2671.18|2669.29|2669.29|0
1610113200000|2021-01-08 13:40:00|2671.02|2671.02|2668.85|2668.85|2671.19|2671.19|2668.5|2668.5|0
1610113500000|2021-01-08 13:45:00|2668.8|2668.8|2668.93|2668.93|2669.65|2669.65|2667.79|2667.79|0
1610113800000|2021-01-08 13:50:00|2668.85|2668.85|2666.62|2666.62|2669.51|2669.51|2666.62|2666.62|0
1610114100000|2021-01-08 13:55:00|2666.53|2666.53|2660.28|2660.28|2666.53|2666.53|2660.28|2660.28|0
1610114400000|2021-01-08 14:00:00|2660.19|2660.19|2662.98|2662.98|2663.13|2663.13|2658.94|2658.94|0
1610114700000|2021-01-08 14:05:00|2663.06|2663.06|2664.65|2664.65|2665.02|2665.02|2663.02|2663.02|0
1610115000000|2021-01-08 14:10:00|2664.76|2664.76|2664.24|2664.24|2664.76|2664.76|2663.09|2663.09|0
1610115300000|2021-01-08 14:15:00|2664.29|2664.29|2665.45|2665.45|2665.55|2665.55|2664.21|2664.21|0
1610115600000|2021-01-08 14:20:00|2665.54|2665.54|2663.69|2663.69|2666.06|2666.06|2663.69|2663.69|0
1610115900000|2021-01-08 14:25:00|2663.82|2663.82|2663.4|2663.4|2663.99|2663.99|2662.55|2662.55|0
1610116200000|2021-01-08 14:30:00|2663.23|2663.23|2669.15|2669.15|2669.9|2669.9|2662.6|2662.6|0
1610116500000|2021-01-08 14:35:00|2669.03|2669.03|2668.84|2668.84|2669.67|2669.67|2667.91|2667.91|0
1610116800000|2021-01-08 14:40:00|2669.22|2669.22|2675.31|2675.31|2675.93|2675.93|2669.16|2669.16|0
1610117100000|2021-01-08 14:45:00|2675.27|2675.27|2675.51|2675.51|2675.51|2675.51|2672.84|2672.84|0
1610117400000|2021-01-08 14:50:00|2675.73|2675.73|2675.95|2675.95|2676.95|2676.95|2674.6|2674.6|0
1610117700000|2021-01-08 14:55:00|2676.03|2676.03|2682.2|2682.2|2682.27|2682.27|2675.83|2675.83|0
1610118000000|2021-01-08 15:00:00|2682.23|2682.23|2688.21|2688.21|2688.94|2688.94|2682.23|2682.23|0
1610118300000|2021-01-08 15:05:00|2688.56|2688.56|2689.85|2689.85|2691.93|2691.93|2688.56|2688.56|0
1610118600000|2021-01-08 15:10:00|2689.8|2689.8|2687.64|2687.64|2689.8|2689.8|2687.56|2687.56|0
1610118900000|2021-01-08 15:15:00|2687.54|2687.54|2687.06|2687.06|2688.8|2688.8|2686.7|2686.7|0
1610119200000|2021-01-08 15:20:00|2687|2687|2684.37|2684.37|2688.46|2688.46|2683.47|2683.47|0
1610119500000|2021-01-08 15:25:00|2684.27|2684.27|2676.38|2676.38|2684.27|2684.27|2675.72|2675.72|0
1610119800000|2021-01-08 15:30:00|2676.44|2676.44|2680.43|2680.43|2681.02|2681.02|2676.44|2676.44|0
1610120100000|2021-01-08 15:35:00|2680.35|2680.35|2679.84|2679.84|2681.07|2681.07|2678.84|2678.84|0
1610120400000|2021-01-08 15:40:00|2679.88|2679.88|2682.57|2682.57|2682.97|2682.97|2679.88|2679.88|0
1610120700000|2021-01-08 15:45:00|2682.67|2682.67|2682.98|2682.98|2682.98|2682.98|2680.66|2680.66|0
1610121000000|2021-01-08 15:50:00|2683.45|2683.45|2683.9|2683.9|2684.97|2684.97|2683.45|2683.45|0
1610121300000|2021-01-08 15:55:00|2683.94|2683.94|2684.32|2684.32|2686.58|2686.58|2683.76|2683.76|0
1610121600000|2021-01-08 16:00:00|2684.15|2684.15|2683.32|2683.32|2684.39|2684.39|2681.84|2681.84|0
1610121900000|2021-01-08 16:05:00|2683.24|2683.24|2680.97|2680.97|2683.5|2683.5|2680.31|2680.31|0
1610122200000|2021-01-08 16:10:00|2680.89|2680.89|2678.62|2678.62|2680.97|2680.97|2677.03|2677.03|0
1610122500000|2021-01-08 16:15:00|2678.54|2678.54|2677.69|2677.69|2678.8|2678.8|2675.55|2675.55|0
1610122800000|2021-01-08 16:20:00|2677.73|2677.73|2677.14|2677.14|2678.42|2678.42|2676.76|2676.76|0
1610123100000|2021-01-08 16:25:00|2677.26|2677.26|2679.84|2679.84|2679.89|2679.89|2676.87|2676.87|0
1610352900000|2021-01-11 08:15:00|2673.73|2673.73|2682.62|2682.62|2684.16|2684.16|2673.46|2673.46|0
1610353200000|2021-01-11 08:20:00|2682.71|2682.71|2681.96|2681.96|2686.96|2686.96|2679.2|2679.2|0
1610353500000|2021-01-11 08:25:00|2682.24|2682.24|2685.74|2685.74|2685.74|2685.74|2682.19|2682.19|0
1610353800000|2021-01-11 08:30:00|2686.11|2686.11|2680.71|2680.71|2686.4|2686.4|2680.37|2680.37|0
1610354100000|2021-01-11 08:35:00|2680.94|2680.94|2683.72|2683.72|2684.25|2684.25|2680.21|2680.21|0
1610354400000|2021-01-11 08:40:00|2683.85|2683.85|2683.85|2683.85|2684.38|2684.38|2682.98|2682.98|0
1610354700000|2021-01-11 08:45:00|2684.01|2684.01|2685.03|2685.03|2685.34|2685.34|2683.44|2683.44|0
1610355000000|2021-01-11 08:50:00|2685.14|2685.14|2685.11|2685.11|2686.4|2686.4|2684.73|2684.73|0
1610355300000|2021-01-11 08:55:00|2685.15|2685.15|2685.51|2685.51|2685.74|2685.74|2683.68|2683.68|0
1610355600000|2021-01-11 09:00:00|2685.4|2685.4|2688.19|2688.19|2688.52|2688.52|2684.51|2684.51|0
1610355900000|2021-01-11 09:05:00|2688.31|2688.31|2688.16|2688.16|2688.39|2688.39|2685.8|2685.8|0
1610356200000|2021-01-11 09:10:00|2688.06|2688.06|2688.2|2688.2|2688.49|2688.49|2685.73|2685.73|0
1610356500000|2021-01-11 09:15:00|2688.54|2688.54|2687.65|2687.65|2689.62|2689.62|2687.65|2687.65|0
1610356800000|2021-01-11 09:20:00|2687.69|2687.69|2689.11|2689.11|2690.72|2690.72|2687.69|2687.69|0
1610357100000|2021-01-11 09:25:00|2689.16|2689.16|2689|2689|2689.54|2689.54|2686.22|2686.22|0
1610357400000|2021-01-11 09:30:00|2689.14|2689.14|2689.17|2689.17|2689.49|2689.49|2688.01|2688.01|0
1610357700000|2021-01-11 09:35:00|2689.65|2689.65|2691.63|2691.63|2692.22|2692.22|2689.58|2689.58|0
1610358000000|2021-01-11 09:40:00|2691.49|2691.49|2695.74|2695.74|2697.44|2697.44|2690.25|2690.25|0
1610358300000|2021-01-11 09:45:00|2695.62|2695.62|2693.15|2693.15|2695.72|2695.72|2692.98|2692.98|0
1610358600000|2021-01-11 09:50:00|2693.23|2693.23|2693.66|2693.66|2693.86|2693.86|2692.51|2692.51|0
1610358900000|2021-01-11 09:55:00|2693.58|2693.58|2693.38|2693.38|2694.68|2694.68|2693.38|2693.38|0
1610359200000|2021-01-11 10:00:00|2693.21|2693.21|2692.41|2692.41|2693.36|2693.36|2691.11|2691.11|0
1610359500000|2021-01-11 10:05:00|2692.46|2692.46|2694.64|2694.64|2696.11|2696.11|2692.46|2692.46|0
1610359800000|2021-01-11 10:10:00|2694.52|2694.52|2694.75|2694.75|2695.11|2695.11|2693.71|2693.71|0
1610360100000|2021-01-11 10:15:00|2694.71|2694.71|2694.3|2694.3|2695.03|2695.03|2694.03|2694.03|0
1610360400000|2021-01-11 10:20:00|2694.22|2694.22|2692.23|2692.23|2694.44|2694.44|2690.69|2690.69|0
1610360700000|2021-01-11 10:25:00|2692.29|2692.29|2691.88|2691.88|2693.23|2693.23|2691.22|2691.22|0
1610361000000|2021-01-11 10:30:00|2691.84|2691.84|2695.53|2695.53|2696.19|2696.19|2691.84|2691.84|0
1610361300000|2021-01-11 10:35:00|2695.49|2695.49|2698.07|2698.07|2699.4|2699.4|2695.49|2695.49|0
1610361600000|2021-01-11 10:40:00|2698.03|2698.03|2699.15|2699.15|2699.35|2699.35|2697.24|2697.24|0
1610361900000|2021-01-11 10:45:00|2699.19|2699.19|2700.7|2700.7|2700.7|2700.7|2699.19|2699.19|0
1610362200000|2021-01-11 10:50:00|2700.58|2700.58|2700.49|2700.49|2700.85|2700.85|2699.35|2699.35|0
1610362500000|2021-01-11 10:55:00|2700.68|2700.68|2698.89|2698.89|2700.84|2700.84|2698.01|2698.01|0
1610362800000|2021-01-11 11:00:00|2698.67|2698.67|2694.31|2694.31|2698.74|2698.74|2694.22|2694.22|0
1610363100000|2021-01-11 11:05:00|2694.53|2694.53|2692.97|2692.97|2694.73|2694.73|2692.76|2692.76|0
1610363400000|2021-01-11 11:10:00|2693.17|2693.17|2693.36|2693.36|2694.28|2694.28|2693.17|2693.17|0
1610363700000|2021-01-11 11:15:00|2693.26|2693.26|2691.38|2691.38|2693.47|2693.47|2690.84|2690.84|0
1610364000000|2021-01-11 11:20:00|2691.47|2691.47|2690.27|2690.27|2691.76|2691.76|2690.27|2690.27|0
1610364300000|2021-01-11 11:25:00|2690.15|2690.15|2687.63|2687.63|2690.23|2690.23|2687.63|2687.63|0
1610364600000|2021-01-11 11:30:00|2687.55|2687.55|2685.53|2685.53|2687.55|2687.55|2685.06|2685.06|0
1610364900000|2021-01-11 11:35:00|2685.48|2685.48|2688.99|2688.99|2689.01|2689.01|2685.48|2685.48|0
1610365200000|2021-01-11 11:40:00|2688.9|2688.9|2688.56|2688.56|2689.15|2689.15|2687.9|2687.9|0
1610365500000|2021-01-11 11:45:00|2688.51|2688.51|2687.73|2687.73|2688.92|2688.92|2687.39|2687.39|0
1610365800000|2021-01-11 11:50:00|2687.85|2687.85|2686.21|2686.21|2687.85|2687.85|2686.21|2686.21|0
1610366100000|2021-01-11 11:55:00|2686.34|2686.34|2683.39|2683.39|2686.84|2686.84|2683.39|2683.39|0
1610366400000|2021-01-11 12:00:00|2683.27|2683.27|2681.72|2681.72|2683.32|2683.32|2681.42|2681.42|0
1610366700000|2021-01-11 12:05:00|2681.67|2681.67|2679.99|2679.99|2681.67|2681.67|2679.9|2679.9|0
1610367000000|2021-01-11 12:10:00|2680.08|2680.08|2679.14|2679.14|2680.26|2680.26|2679.14|2679.14|0
1610367300000|2021-01-11 12:15:00|2678.92|2678.92|2677.35|2677.35|2679.3|2679.3|2677.15|2677.15|0
1610367600000|2021-01-11 12:20:00|2677.25|2677.25|2677.65|2677.65|2678.78|2678.78|2677.16|2677.16|0
1610367900000|2021-01-11 12:25:00|2677.56|2677.56|2680.58|2680.58|2680.81|2680.81|2676.83|2676.83|0
1610368200000|2021-01-11 12:30:00|2680.72|2680.72|2680.6|2680.6|2680.84|2680.84|2679.38|2679.38|0
1610368500000|2021-01-11 12:35:00|2680.64|2680.64|2677.94|2677.94|2681|2681|2677.94|2677.94|0
1610368800000|2021-01-11 12:40:00|2678.3|2678.3|2675.92|2675.92|2678.51|2678.51|2675.69|2675.69|0
1610369100000|2021-01-11 12:45:00|2675.88|2675.88|2674.21|2674.21|2675.94|2675.94|2673.95|2673.95|0
1610369400000|2021-01-11 12:50:00|2674.16|2674.16|2671.89|2671.89|2674.16|2674.16|2671.89|2671.89|0
1610369700000|2021-01-11 12:55:00|2671.77|2671.77|2672.87|2672.87|2672.87|2672.87|2671.36|2671.36|0
1610370000000|2021-01-11 13:00:00|2672.97|2672.97|2671.36|2671.36|2673.46|2673.46|2671.36|2671.36|0
1610370300000|2021-01-11 13:05:00|2671.26|2671.26|2666.75|2666.75|2671.37|2671.37|2666.66|2666.66|0
1610370600000|2021-01-11 13:10:00|2666.55|2666.55|2668.06|2668.06|2668.36|2668.36|2666.48|2666.48|0
1610370900000|2021-01-11 13:15:00|2668.02|2668.02|2667.13|2667.13|2668.2|2668.2|2666.9|2666.9|0
1610371200000|2021-01-11 13:20:00|2667.01|2667.01|2666.25|2666.25|2667.01|2667.01|2666.05|2666.05|0
1610371500000|2021-01-11 13:25:00|2666.03|2666.03|2666.12|2666.12|2667.06|2667.06|2666|2666|0
1610371800000|2021-01-11 13:30:00|2666.07|2666.07|2665.77|2665.77|2666.27|2666.27|2665.4|2665.4|0
1610372100000|2021-01-11 13:35:00|2665.68|2665.68|2662.88|2662.88|2666.08|2666.08|2662.88|2662.88|0
1610372400000|2021-01-11 13:40:00|2662.82|2662.82|2663.93|2663.93|2664.4|2664.4|2662.62|2662.62|0
1610372700000|2021-01-11 13:45:00|2663.97|2663.97|2663.27|2663.27|2665.52|2665.52|2663.23|2663.23|0
1610373000000|2021-01-11 13:50:00|2663.22|2663.22|2659.88|2659.88|2663.84|2663.84|2659.64|2659.64|0
1610373300000|2021-01-11 13:55:00|2659.71|2659.71|2661.79|2661.79|2662.22|2662.22|2658.63|2658.63|0
1610373600000|2021-01-11 14:00:00|2661.71|2661.71|2660.9|2660.9|2661.71|2661.71|2659.47|2659.47|0
1610373900000|2021-01-11 14:05:00|2660.95|2660.95|2659.61|2659.61|2661.03|2661.03|2659.01|2659.01|0
1610374200000|2021-01-11 14:10:00|2659.55|2659.55|2659.83|2659.83|2660.36|2660.36|2658.64|2658.64|0
1610374500000|2021-01-11 14:15:00|2659.99|2659.99|2657.06|2657.06|2661.21|2661.21|2657.06|2657.06|0
1610374800000|2021-01-11 14:20:00|2657.01|2657.01|2656.39|2656.39|2658.53|2658.53|2655.81|2655.81|0
1610375100000|2021-01-11 14:25:00|2656.54|2656.54|2657.28|2657.28|2657.4|2657.4|2655.63|2655.63|0
1610375400000|2021-01-11 14:30:00|2657.34|2657.34|2659.9|2659.9|2660.15|2660.15|2656.58|2656.58|0
1610375700000|2021-01-11 14:35:00|2659.78|2659.78|2660.27|2660.27|2660.77|2660.77|2655.1|2655.1|0
1610376000000|2021-01-11 14:40:00|2660.17|2660.17|2666.85|2666.85|2666.85|2666.85|2660.17|2660.17|0
1610376300000|2021-01-11 14:45:00|2667.41|2667.41|2671.4|2671.4|2671.66|2671.66|2666.87|2666.87|0
1610376600000|2021-01-11 14:50:00|2671.29|2671.29|2674.33|2674.33|2674.52|2674.52|2670.87|2670.87|0
1610376900000|2021-01-11 14:55:00|2674.53|2674.53|2671.57|2671.57|2675.7|2675.7|2671.4|2671.4|0
1610377200000|2021-01-11 15:00:00|2671.37|2671.37|2669.32|2669.32|2672.59|2672.59|2669.22|2669.22|0
1610377500000|2021-01-11 15:05:00|2669.43|2669.43|2668.92|2668.92|2670.25|2670.25|2668.37|2668.37|0
1610377800000|2021-01-11 15:10:00|2668.96|2668.96|2665.21|2665.21|2669.09|2669.09|2664.54|2664.54|0
1610378100000|2021-01-11 15:15:00|2665.1|2665.1|2669.17|2669.17|2669.49|2669.49|2664.89|2664.89|0
1610378400000|2021-01-11 15:20:00|2669.21|2669.21|2668.26|2668.26|2669.95|2669.95|2667.75|2667.75|0
1610378700000|2021-01-11 15:25:00|2668.3|2668.3|2668.08|2668.08|2670.19|2670.19|2666.81|2666.81|0
1610379000000|2021-01-11 15:30:00|2668.17|2668.17|2671.77|2671.77|2672.54|2672.54|2667.94|2667.94|0
1610379300000|2021-01-11 15:35:00|2671.72|2671.72|2670.86|2670.86|2672.49|2672.49|2670.59|2670.59|0
1610379600000|2021-01-11 15:40:00|2670.9|2670.9|2669.9|2669.9|2671.87|2671.87|2669.68|2669.68|0
1610379900000|2021-01-11 15:45:00|2669.49|2669.49|2668|2668|2669.49|2669.49|2667.11|2667.11|0
1610380200000|2021-01-11 15:50:00|2667.9|2667.9|2670.23|2670.23|2670.37|2670.37|2667.43|2667.43|0
1610380500000|2021-01-11 15:55:00|2670.26|2670.26|2670.22|2670.22|2671.92|2671.92|2668.97|2668.97|0
1610380800000|2021-01-11 16:00:00|2670.13|2670.13|2661.73|2661.73|2670.13|2670.13|2661.6|2661.6|0
1610381100000|2021-01-11 16:05:00|2661.67|2661.67|2660.28|2660.28|2661.69|2661.69|2658.95|2658.95|0
1610381400000|2021-01-11 16:10:00|2660.4|2660.4|2656.53|2656.53|2660.73|2660.73|2656.53|2656.53|0
1610381700000|2021-01-11 16:15:00|2656.45|2656.45|2658.64|2658.64|2659.2|2659.2|2656.45|2656.45|0
1610382000000|2021-01-11 16:20:00|2658.68|2658.68|2659.96|2659.96|2659.97|2659.97|2657.93|2657.93|0
1610382300000|2021-01-11 16:25:00|2659.84|2659.84|2658.17|2658.17|2660.95|2660.95|2657.31|2657.31|0
1610439300000|2021-01-12 08:15:00|2665.68|2665.68|2661.69|2661.69|2666.84|2666.84|2661.53|2661.53|0
1610439600000|2021-01-12 08:20:00|2661.59|2661.59|2660.62|2660.62|2663.48|2663.48|2660.14|2660.14|0
1610439900000|2021-01-12 08:25:00|2661.31|2661.31|2659.08|2659.08|2662.59|2662.59|2656.02|2656.02|0
1610440200000|2021-01-12 08:30:00|2659.32|2659.32|2663.89|2663.89|2663.89|2663.89|2659.32|2659.32|0
1610440500000|2021-01-12 08:35:00|2664.25|2664.25|2666.08|2666.08|2668.58|2668.58|2663.94|2663.94|0
1610440800000|2021-01-12 08:40:00|2666.18|2666.18|2667.4|2667.4|2671.97|2671.97|2666.18|2666.18|0
1610441100000|2021-01-12 08:45:00|2667.5|2667.5|2670.94|2670.94|2670.94|2670.94|2667.5|2667.5|0
1610441400000|2021-01-12 08:50:00|2671.08|2671.08|2672.2|2672.2|2672.2|2672.2|2668.57|2668.57|0
1610441700000|2021-01-12 08:55:00|2671.87|2671.87|2672.31|2672.31|2672.31|2672.31|2671.2|2671.2|0
1610442000000|2021-01-12 09:00:00|2672.42|2672.42|2675.68|2675.68|2675.68|2675.68|2672.42|2672.42|0
1610442300000|2021-01-12 09:05:00|2675.58|2675.58|2677.23|2677.23|2678.36|2678.36|2674.51|2674.51|0
1610442600000|2021-01-12 09:10:00|2677.31|2677.31|2676.73|2676.73|2677.58|2677.58|2675.19|2675.19|0
1610442900000|2021-01-12 09:15:00|2676.96|2676.96|2675.24|2675.24|2677.64|2677.64|2674.92|2674.92|0
1610443200000|2021-01-12 09:20:00|2675.08|2675.08|2671.9|2671.9|2675.09|2675.09|2671.49|2671.49|0
1610443500000|2021-01-12 09:25:00|2671.78|2671.78|2669.12|2669.12|2671.78|2671.78|2668.44|2668.44|0
1610443800000|2021-01-12 09:30:00|2669.24|2669.24|2670.13|2670.13|2670.47|2670.47|2669.24|2669.24|0
1610444100000|2021-01-12 09:35:00|2670.17|2670.17|2670.45|2670.45|2671.4|2671.4|2669.67|2669.67|0
1610444400000|2021-01-12 09:40:00|2670.5|2670.5|2669.62|2669.62|2671.7|2671.7|2669.47|2669.47|0
1610444700000|2021-01-12 09:45:00|2669.4|2669.4|2670.34|2670.34|2671.51|2671.51|2669.28|2669.28|0
1610445000000|2021-01-12 09:50:00|2670.41|2670.41|2668.14|2668.14|2670.63|2670.63|2667.21|2667.21|0
1610445300000|2021-01-12 09:55:00|2668.22|2668.22|2670.3|2670.3|2670.38|2670.38|2667.71|2667.71|0
1610445600000|2021-01-12 10:00:00|2670.54|2670.54|2672.57|2672.57|2672.57|2672.57|2670.43|2670.43|0
1610445900000|2021-01-12 10:05:00|2672.64|2672.64|2673.05|2673.05|2673.63|2673.63|2672.56|2672.56|0
1610446200000|2021-01-12 10:10:00|2673.13|2673.13|2672.73|2672.73|2673.81|2673.81|2671.21|2671.21|0
1610446500000|2021-01-12 10:15:00|2672.79|2672.79|2669.36|2669.36|2673.03|2673.03|2669.07|2669.07|0
1610446800000|2021-01-12 10:20:00|2669.25|2669.25|2669.67|2669.67|2670.91|2670.91|2668.87|2668.87|0
1610447100000|2021-01-12 10:25:00|2669.11|2669.11|2669.91|2669.91|2670.17|2670.17|2668.96|2668.96|0
1610447400000|2021-01-12 10:30:00|2670.01|2670.01|2671.65|2671.65|2671.89|2671.89|2670.01|2670.01|0
1610447700000|2021-01-12 10:35:00|2671.06|2671.06|2667.83|2667.83|2671.12|2671.12|2667.83|2667.83|0
1610448000000|2021-01-12 10:40:00|2667.78|2667.78|2667.22|2667.22|2668.11|2668.11|2666.33|2666.33|0
1610448300000|2021-01-12 10:45:00|2667.12|2667.12|2665.97|2665.97|2667.13|2667.13|2665.07|2665.07|0
1610448600000|2021-01-12 10:50:00|2665.86|2665.86|2664.98|2664.98|2665.86|2665.86|2664.66|2664.66|0
1610448900000|2021-01-12 10:55:00|2665.07|2665.07|2663.28|2663.28|2665.07|2665.07|2662.63|2662.63|0
1610449200000|2021-01-12 11:00:00|2663.41|2663.41|2663.47|2663.47|2663.93|2663.93|2662.77|2662.77|0
1610449500000|2021-01-12 11:05:00|2663.43|2663.43|2665.67|2665.67|2665.83|2665.83|2663.31|2663.31|0
1610449800000|2021-01-12 11:10:00|2665.9|2665.9|2662.77|2662.77|2665.9|2665.9|2661.57|2661.57|0
1610450100000|2021-01-12 11:15:00|2662.93|2662.93|2664.26|2664.26|2664.48|2664.48|2662.5|2662.5|0
1610450400000|2021-01-12 11:20:00|2664.36|2664.36|2665.95|2665.95|2665.95|2665.95|2664.36|2664.36|0
1610450700000|2021-01-12 11:25:00|2666.03|2666.03|2664.92|2664.92|2666.7|2666.7|2664.92|2664.92|0
1610451000000|2021-01-12 11:30:00|2664.72|2664.72|2662.24|2662.24|2664.89|2664.89|2662.24|2662.24|0
1610451300000|2021-01-12 11:35:00|2662.34|2662.34|2662.76|2662.76|2663.76|2663.76|2662.12|2662.12|0
1610451600000|2021-01-12 11:40:00|2662.66|2662.66|2665.19|2665.19|2665.48|2665.48|2662.3|2662.3|0
1610451900000|2021-01-12 11:45:00|2665.08|2665.08|2663.89|2663.89|2666.38|2666.38|2663.44|2663.44|0
1610452200000|2021-01-12 11:50:00|2663.77|2663.77|2662.74|2662.74|2664.84|2664.84|2662.74|2662.74|0
1610452500000|2021-01-12 11:55:00|2662.85|2662.85|2661.66|2661.66|2662.85|2662.85|2661.64|2661.64|0
1610452800000|2021-01-12 12:00:00|2661.61|2661.61|2661.93|2661.93|2662.54|2662.54|2661.5|2661.5|0
1610453100000|2021-01-12 12:05:00|2661.69|2661.69|2662.44|2662.44|2663.78|2663.78|2661.69|2661.69|0
1610453400000|2021-01-12 12:10:00|2662.4|2662.4|2659.48|2659.48|2662.48|2662.48|2659.17|2659.17|0
1610453700000|2021-01-12 12:15:00|2659.58|2659.58|2661.57|2661.57|2661.91|2661.91|2659.09|2659.09|0
1610454000000|2021-01-12 12:20:00|2661.61|2661.61|2661.12|2661.12|2662.24|2662.24|2660.79|2660.79|0
1610454300000|2021-01-12 12:25:00|2660.78|2660.78|2660.83|2660.83|2661.38|2661.38|2660.67|2660.67|0
1610454600000|2021-01-12 12:30:00|2660.96|2660.96|2659.59|2659.59|2661.46|2661.46|2659.44|2659.44|0
1610454900000|2021-01-12 12:35:00|2659.67|2659.67|2661.16|2661.16|2661.16|2661.16|2659.52|2659.52|0
1610455200000|2021-01-12 12:40:00|2661.28|2661.28|2662.8|2662.8|2663.19|2663.19|2661.19|2661.19|0
1610455500000|2021-01-12 12:45:00|2662.56|2662.56|2663.34|2663.34|2663.35|2663.35|2662.18|2662.18|0
1610455800000|2021-01-12 12:50:00|2663.42|2663.42|2661.75|2661.75|2664.18|2664.18|2661.63|2661.63|0
1610456100000|2021-01-12 12:55:00|2661.67|2661.67|2661.85|2661.85|2662.55|2662.55|2660.44|2660.44|0
1610456400000|2021-01-12 13:00:00|2661.81|2661.81|2658.47|2658.47|2662.57|2662.57|2658.47|2658.47|0
1610456700000|2021-01-12 13:05:00|2658.33|2658.33|2656.23|2656.23|2658.33|2658.33|2654.49|2654.49|0
1610457000000|2021-01-12 13:10:00|2656.35|2656.35|2657.69|2657.69|2657.69|2657.69|2656.35|2656.35|0
1610457300000|2021-01-12 13:15:00|2657.78|2657.78|2660.9|2660.9|2660.9|2660.9|2657.78|2657.78|0
1610457600000|2021-01-12 13:20:00|2660.74|2660.74|2659.62|2659.62|2660.96|2660.96|2659.62|2659.62|0
1610457900000|2021-01-12 13:25:00|2659.72|2659.72|2661.53|2661.53|2661.93|2661.93|2659.41|2659.41|0
1610458200000|2021-01-12 13:30:00|2661.43|2661.43|2663.17|2663.17|2663.67|2663.67|2661.43|2661.43|0
1610458500000|2021-01-12 13:35:00|2663.28|2663.28|2657.67|2657.67|2663.28|2663.28|2657.67|2657.67|0
1610458800000|2021-01-12 13:40:00|2657.61|2657.61|2656.57|2656.57|2658.39|2658.39|2656.51|2656.51|0
1610459100000|2021-01-12 13:45:00|2656.47|2656.47|2656.59|2656.59|2657.37|2657.37|2655.84|2655.84|0
1610459400000|2021-01-12 13:50:00|2656.71|2656.71|2658.42|2658.42|2659.45|2659.45|2656.71|2656.71|0
1610459700000|2021-01-12 13:55:00|2658.3|2658.3|2655.39|2655.39|2658.3|2658.3|2654.66|2654.66|0
1610460000000|2021-01-12 14:00:00|2655.49|2655.49|2657.17|2657.17|2657.21|2657.21|2655.3|2655.3|0
1610460300000|2021-01-12 14:05:00|2657.25|2657.25|2654.7|2654.7|2657.25|2657.25|2654.5|2654.5|0
1610460600000|2021-01-12 14:10:00|2654.92|2654.92|2655.64|2655.64|2656.39|2656.39|2654.84|2654.84|0
1610460900000|2021-01-12 14:15:00|2655.73|2655.73|2654.77|2654.77|2656.56|2656.56|2654.55|2654.55|0
1610461200000|2021-01-12 14:20:00|2654.7|2654.7|2658.07|2658.07|2658.26|2658.26|2654.36|2654.36|0
1610461500000|2021-01-12 14:25:00|2657.98|2657.98|2658.17|2658.17|2658.34|2658.34|2656.36|2656.36|0
1610461800000|2021-01-12 14:30:00|2658.25|2658.25|2656.18|2656.18|2658.9|2658.9|2656.18|2656.18|0
1610462100000|2021-01-12 14:35:00|2656.1|2656.1|2656.21|2656.21|2657.67|2657.67|2655.39|2655.39|0
1610462400000|2021-01-12 14:40:00|2656.14|2656.14|2659.72|2659.72|2659.84|2659.84|2656.03|2656.03|0
1610462700000|2021-01-12 14:45:00|2659.96|2659.96|2658.56|2658.56|2660.47|2660.47|2657.9|2657.9|0
1610463000000|2021-01-12 14:50:00|2658.62|2658.62|2655.18|2655.18|2658.73|2658.73|2654.2|2654.2|0
1610463300000|2021-01-12 14:55:00|2654.84|2654.84|2655.01|2655.01|2655.34|2655.34|2653.46|2653.46|0
1610463600000|2021-01-12 15:00:00|2655.1|2655.1|2657.85|2657.85|2657.85|2657.85|2652.7|2652.7|0
1610463900000|2021-01-12 15:05:00|2658.29|2658.29|2657.85|2657.85|2658.62|2658.62|2657.15|2657.15|0
1610464200000|2021-01-12 15:10:00|2657.95|2657.95|2660.59|2660.59|2660.96|2660.96|2657.89|2657.89|0
1610464500000|2021-01-12 15:15:00|2660.78|2660.78|2665.39|2665.39|2665.39|2665.39|2660.78|2660.78|0
1610464800000|2021-01-12 15:20:00|2665.52|2665.52|2666.96|2666.96|2667.21|2667.21|2664.49|2664.49|0
1610465100000|2021-01-12 15:25:00|2667.2|2667.2|2662.53|2662.53|2667.21|2667.21|2662.53|2662.53|0
1610465400000|2021-01-12 15:30:00|2662.86|2662.86|2662.86|2662.86|2663.67|2663.67|2661.99|2661.99|0
1610465700000|2021-01-12 15:35:00|2662.96|2662.96|2665.92|2665.92|2665.96|2665.96|2662.64|2662.64|0
1610466000000|2021-01-12 15:40:00|2665.84|2665.84|2669.18|2669.18|2671.52|2671.52|2665.55|2665.55|0
1610466300000|2021-01-12 15:45:00|2669.33|2669.33|2668.76|2668.76|2669.83|2669.83|2668.55|2668.55|0
1610466600000|2021-01-12 15:50:00|2668.73|2668.73|2668.07|2668.07|2669.55|2669.55|2666.96|2666.96|0
1610466900000|2021-01-12 15:55:00|2667.95|2667.95|2664.75|2664.75|2667.95|2667.95|2664.65|2664.65|0
1610467200000|2021-01-12 16:00:00|2664.85|2664.85|2663.54|2663.54|2665.41|2665.41|2663.43|2663.43|0
1610467500000|2021-01-12 16:05:00|2663.48|2663.48|2660.02|2660.02|2663.7|2663.7|2659.06|2659.06|0
1610467800000|2021-01-12 16:10:00|2660.14|2660.14|2660.87|2660.87|2662.52|2662.52|2659.89|2659.89|0
1610468100000|2021-01-12 16:15:00|2660.76|2660.76|2660.42|2660.42|2662.22|2662.22|2660.34|2660.34|0
1610468400000|2021-01-12 16:20:00|2660.31|2660.31|2660.13|2660.13|2662.16|2662.16|2659.24|2659.24|0
1610468700000|2021-01-12 16:25:00|2660.18|2660.18|2660.79|2660.79|2661.28|2661.28|2658.83|2658.83|0
1610525700000|2021-01-13 08:15:00|2652.29|2652.29|2648.34|2648.34|2652.76|2652.76|2647.98|2647.98|0
1610526000000|2021-01-13 08:20:00|2648.25|2648.25|2648.59|2648.59|2649.76|2649.76|2643.98|2643.98|0
1610526300000|2021-01-13 08:25:00|2648.42|2648.42|2646.09|2646.09|2648.95|2648.95|2643.96|2643.96|0
1610526600000|2021-01-13 08:30:00|2646.14|2646.14|2646.22|2646.22|2647.32|2647.32|2644.02|2644.02|0
1610526900000|2021-01-13 08:35:00|2646.12|2646.12|2645.92|2645.92|2648.6|2648.6|2645.44|2645.44|0
1610527200000|2021-01-13 08:40:00|2645.84|2645.84|2645.78|2645.78|2647.16|2647.16|2643.55|2643.55|0
1610527500000|2021-01-13 08:45:00|2645.96|2645.96|2640.61|2640.61|2646.81|2646.81|2640.35|2640.35|0
1610527800000|2021-01-13 08:50:00|2640.29|2640.29|2639.5|2639.5|2640.45|2640.45|2638.67|2638.67|0
1610528100000|2021-01-13 08:55:00|2639.61|2639.61|2634.11|2634.11|2640.16|2640.16|2634.11|2634.11|0
1610528400000|2021-01-13 09:00:00|2634|2634|2636.35|2636.35|2638.13|2638.13|2633.64|2633.64|0
1610528700000|2021-01-13 09:05:00|2636.39|2636.39|2639.31|2639.31|2640.08|2640.08|2636.39|2636.39|0
1610529000000|2021-01-13 09:10:00|2639.53|2639.53|2641.39|2641.39|2641.6|2641.6|2637.89|2637.89|0
1610529300000|2021-01-13 09:15:00|2641.6|2641.6|2648.63|2648.63|2648.84|2648.84|2641.42|2641.42|0
1610529600000|2021-01-13 09:20:00|2648.75|2648.75|2647.73|2647.73|2649.15|2649.15|2647.42|2647.42|0
1610529900000|2021-01-13 09:25:00|2647.59|2647.59|2645.44|2645.44|2647.7|2647.7|2645.3|2645.3|0
1610530200000|2021-01-13 09:30:00|2645.21|2645.21|2644.8|2644.8|2646.66|2646.66|2644.6|2644.6|0
1610530500000|2021-01-13 09:35:00|2644.91|2644.91|2647.08|2647.08|2647.28|2647.28|2644.91|2644.91|0
1610530800000|2021-01-13 09:40:00|2647.03|2647.03|2648.79|2648.79|2651.67|2651.67|2647.03|2647.03|0
1610531100000|2021-01-13 09:45:00|2648.69|2648.69|2647.94|2647.94|2649.76|2649.76|2647.1|2647.1|0
1610531400000|2021-01-13 09:50:00|2647.7|2647.7|2645.34|2645.34|2647.7|2647.7|2644.08|2644.08|0
1610531700000|2021-01-13 09:55:00|2645.2|2645.2|2644.86|2644.86|2646.07|2646.07|2644.81|2644.81|0
1610532000000|2021-01-13 10:00:00|2644.68|2644.68|2645.69|2645.69|2645.87|2645.87|2642.92|2642.92|0
1610532300000|2021-01-13 10:05:00|2645.91|2645.91|2645|2645|2647.18|2647.18|2644.78|2644.78|0
1610532600000|2021-01-13 10:10:00|2644.93|2644.93|2645.62|2645.62|2645.62|2645.62|2642.65|2642.65|0
1610532900000|2021-01-13 10:15:00|2645.27|2645.27|2647.52|2647.52|2647.76|2647.76|2645.04|2645.04|0
1610533200000|2021-01-13 10:20:00|2647.65|2647.65|2650.64|2650.64|2650.64|2650.64|2646.14|2646.14|0
1610533500000|2021-01-13 10:25:00|2650.52|2650.52|2646.19|2646.19|2650.61|2650.61|2645.61|2645.61|0
1610533800000|2021-01-13 10:30:00|2646.09|2646.09|2641.42|2641.42|2646.09|2646.09|2641.42|2641.42|0
1610534100000|2021-01-13 10:35:00|2641.3|2641.3|2639.45|2639.45|2641.58|2641.58|2638.84|2638.84|0
1610534400000|2021-01-13 10:40:00|2639.41|2639.41|2641.57|2641.57|2641.84|2641.84|2638.59|2638.59|0
1610534700000|2021-01-13 10:45:00|2642.17|2642.17|2639.76|2639.76|2642.52|2642.52|2637.38|2637.38|0
1610535000000|2021-01-13 10:50:00|2639.82|2639.82|2642.46|2642.46|2642.65|2642.65|2639.5|2639.5|0
1610535300000|2021-01-13 10:55:00|2642.51|2642.51|2646.32|2646.32|2646.45|2646.45|2641.88|2641.88|0
1610535600000|2021-01-13 11:00:00|2646.13|2646.13|2648.74|2648.74|2648.9|2648.9|2644.78|2644.78|0
1610535900000|2021-01-13 11:05:00|2648.83|2648.83|2650.2|2650.2|2650.37|2650.37|2647.51|2647.51|0
1610536200000|2021-01-13 11:10:00|2649.87|2649.87|2651.07|2651.07|2651.28|2651.28|2649.68|2649.68|0
1610536500000|2021-01-13 11:15:00|2651.13|2651.13|2649.13|2649.13|2651.52|2651.52|2649.13|2649.13|0
1610536800000|2021-01-13 11:20:00|2649.09|2649.09|2646.17|2646.17|2649.42|2649.42|2645.93|2645.93|0
1610537100000|2021-01-13 11:25:00|2646.28|2646.28|2646.16|2646.16|2646.56|2646.56|2644.9|2644.9|0
1610537400000|2021-01-13 11:30:00|2646.28|2646.28|2648.15|2648.15|2648.15|2648.15|2645.99|2645.99|0
1610537700000|2021-01-13 11:35:00|2648.03|2648.03|2647.62|2647.62|2648.83|2648.83|2647.62|2647.62|0
1610538000000|2021-01-13 11:40:00|2647.57|2647.57|2644.59|2644.59|2647.57|2647.57|2644.59|2644.59|0
1610538300000|2021-01-13 11:45:00|2644.49|2644.49|2646.91|2646.91|2647.18|2647.18|2644.49|2644.49|0
1610538600000|2021-01-13 11:50:00|2646.79|2646.79|2646.39|2646.39|2646.96|2646.96|2644.97|2644.97|0
1610538900000|2021-01-13 11:55:00|2646.5|2646.5|2649.89|2649.89|2650.04|2650.04|2645.85|2645.85|0
1610539200000|2021-01-13 12:00:00|2649.78|2649.78|2649.16|2649.16|2650.16|2650.16|2648.84|2648.84|0
1610539500000|2021-01-13 12:05:00|2649.03|2649.03|2646.89|2646.89|2649.21|2649.21|2646.89|2646.89|0
1610539800000|2021-01-13 12:10:00|2646.85|2646.85|2647.11|2647.11|2648.25|2648.25|2646.64|2646.64|0
1610540100000|2021-01-13 12:15:00|2647.05|2647.05|2644.47|2644.47|2647.05|2647.05|2644.47|2644.47|0
1610540400000|2021-01-13 12:20:00|2644.51|2644.51|2641.98|2641.98|2644.81|2644.81|2641.73|2641.73|0
1610540700000|2021-01-13 12:25:00|2642.02|2642.02|2638.23|2638.23|2643.23|2643.23|2638.23|2638.23|0
1610541000000|2021-01-13 12:30:00|2638.39|2638.39|2642.51|2642.51|2642.75|2642.75|2638.23|2638.23|0
1610541300000|2021-01-13 12:35:00|2642.63|2642.63|2641.04|2641.04|2643.77|2643.77|2640.74|2640.74|0
1610541600000|2021-01-13 12:40:00|2640.93|2640.93|2641.91|2641.91|2642.38|2642.38|2640.34|2640.34|0
1610541900000|2021-01-13 12:45:00|2641.47|2641.47|2643.11|2643.11|2644.28|2644.28|2641.47|2641.47|0
1610542200000|2021-01-13 12:50:00|2642.96|2642.96|2643.47|2643.47|2643.7|2643.7|2642.16|2642.16|0
1610542500000|2021-01-13 12:55:00|2643.55|2643.55|2644.42|2644.42|2644.42|2644.42|2642.63|2642.63|0
1610542800000|2021-01-13 13:00:00|2644.29|2644.29|2641.69|2641.69|2644.98|2644.98|2641.57|2641.57|0
1610543100000|2021-01-13 13:05:00|2641.73|2641.73|2639.47|2639.47|2641.93|2641.93|2638.4|2638.4|0
1610543400000|2021-01-13 13:10:00|2639.8|2639.8|2639.21|2639.21|2639.8|2639.8|2638.33|2638.33|0
1610543700000|2021-01-13 13:15:00|2639.1|2639.1|2638.67|2638.67|2639.1|2639.1|2637.53|2637.53|0
1610544000000|2021-01-13 13:20:00|2638.56|2638.56|2640.75|2640.75|2641.19|2641.19|2638.43|2638.43|0
1610544300000|2021-01-13 13:25:00|2640.63|2640.63|2642.06|2642.06|2642.72|2642.72|2640.42|2640.42|0
1610544600000|2021-01-13 13:30:00|2642.28|2642.28|2643.38|2643.38|2643.58|2643.58|2641.64|2641.64|0
1610544900000|2021-01-13 13:35:00|2643.26|2643.26|2646.37|2646.37|2647.87|2647.87|2643.26|2643.26|0
1610545200000|2021-01-13 13:40:00|2646.31|2646.31|2646.66|2646.66|2646.83|2646.83|2644.62|2644.62|0
1610545500000|2021-01-13 13:45:00|2646.54|2646.54|2644.74|2644.74|2646.6|2646.6|2644.32|2644.32|0
1610545800000|2021-01-13 13:50:00|2644.64|2644.64|2643.57|2643.57|2645.39|2645.39|2643.57|2643.57|0
1610546100000|2021-01-13 13:55:00|2643.53|2643.53|2643.74|2643.74|2644.02|2644.02|2641.74|2641.74|0
1610546400000|2021-01-13 14:00:00|2643.86|2643.86|2645.12|2645.12|2645.39|2645.39|2642.46|2642.46|0
1610546700000|2021-01-13 14:05:00|2644.64|2644.64|2648.1|2648.1|2648.1|2648.1|2642.76|2642.76|0
1610547000000|2021-01-13 14:10:00|2647.87|2647.87|2643.77|2643.77|2647.87|2647.87|2643.77|2643.77|0
1610547300000|2021-01-13 14:15:00|2643.72|2643.72|2645.95|2645.95|2645.95|2645.95|2643.02|2643.02|0
1610547600000|2021-01-13 14:20:00|2646.03|2646.03|2645.96|2645.96|2647.55|2647.55|2645.96|2645.96|0
1610547900000|2021-01-13 14:25:00|2645.9|2645.9|2646.81|2646.81|2646.81|2646.81|2644.98|2644.98|0
1610548200000|2021-01-13 14:30:00|2646.89|2646.89|2649.3|2649.3|2649.3|2649.3|2646.73|2646.73|0
1610548500000|2021-01-13 14:35:00|2648.98|2648.98|2647.73|2647.73|2648.98|2648.98|2646.71|2646.71|0
1610548800000|2021-01-13 14:40:00|2647.78|2647.78|2646.96|2646.96|2647.89|2647.89|2645.11|2645.11|0
1610549100000|2021-01-13 14:45:00|2646.85|2646.85|2644.93|2644.93|2647.4|2647.4|2644.93|2644.93|0
1610549400000|2021-01-13 14:50:00|2644.99|2644.99|2647.82|2647.82|2648.81|2648.81|2644.93|2644.93|0
1610549700000|2021-01-13 14:55:00|2647.69|2647.69|2647.32|2647.32|2647.87|2647.87|2646.49|2646.49|0
1610550000000|2021-01-13 15:00:00|2647.43|2647.43|2646.34|2646.34|2648.34|2648.34|2645.46|2645.46|0
1610550300000|2021-01-13 15:05:00|2646.22|2646.22|2646.97|2646.97|2647.26|2647.26|2645.24|2645.24|0
1610550600000|2021-01-13 15:10:00|2646.98|2646.98|2645.85|2645.85|2646.98|2646.98|2642.82|2642.82|0
1610550900000|2021-01-13 15:15:00|2645.95|2645.95|2647.23|2647.23|2648.66|2648.66|2645.76|2645.76|0
1610551200000|2021-01-13 15:20:00|2647.18|2647.18|2647.53|2647.53|2647.75|2647.75|2645.16|2645.16|0
1610551500000|2021-01-13 15:25:00|2647.61|2647.61|2648.66|2648.66|2648.66|2648.66|2647.17|2647.17|0
1610551800000|2021-01-13 15:30:00|2648.54|2648.54|2651.22|2651.22|2651.74|2651.74|2647.66|2647.66|0
1610552100000|2021-01-13 15:35:00|2651.32|2651.32|2650.59|2650.59|2651.32|2651.32|2649.6|2649.6|0
1610552400000|2021-01-13 15:40:00|2650.65|2650.65|2651.37|2651.37|2652.7|2652.7|2650.3|2650.3|0
1610552700000|2021-01-13 15:45:00|2651.39|2651.39|2653.77|2653.77|2654.92|2654.92|2651.35|2651.35|0
1610553000000|2021-01-13 15:50:00|2653.93|2653.93|2652.89|2652.89|2654.11|2654.11|2652.27|2652.27|0
1610553300000|2021-01-13 15:55:00|2652.99|2652.99|2651.51|2651.51|2653.85|2653.85|2651.17|2651.17|0
1610553600000|2021-01-13 16:00:00|2651.41|2651.41|2651.06|2651.06|2652.51|2652.51|2650.37|2650.37|0
1610553900000|2021-01-13 16:05:00|2651.11|2651.11|2646.03|2646.03|2651.22|2651.22|2646.02|2646.02|0
1610554200000|2021-01-13 16:10:00|2645.9|2645.9|2645.14|2645.14|2646.32|2646.32|2645.08|2645.08|0
1610554500000|2021-01-13 16:15:00|2645.26|2645.26|2646.37|2646.37|2646.55|2646.55|2645.26|2645.26|0
1610554800000|2021-01-13 16:20:00|2646.15|2646.15|2646.06|2646.06|2646.27|2646.27|2644.72|2644.72|0
1610555100000|2021-01-13 16:25:00|2646.02|2646.02|2646.98|2646.98|2648.43|2648.43|2645.86|2645.86|0
1610612100000|2021-01-14 08:15:00|2642.22|2642.22|2643.8|2643.8|2645.64|2645.64|2641.73|2641.73|0
1610612400000|2021-01-14 08:20:00|2643.5|2643.5|2643.56|2643.56|2645.06|2645.06|2641.87|2641.87|0
1610612700000|2021-01-14 08:25:00|2643.47|2643.47|2642.05|2642.05|2644.01|2644.01|2640.67|2640.67|0
1610613000000|2021-01-14 08:30:00|2642.35|2642.35|2645.62|2645.62|2645.65|2645.65|2640.65|2640.65|0
1610613300000|2021-01-14 08:35:00|2645.74|2645.74|2651.9|2651.9|2652.74|2652.74|2645.74|2645.74|0
1610613600000|2021-01-14 08:40:00|2651.68|2651.68|2651.06|2651.06|2653.91|2653.91|2650.75|2650.75|0
1610613900000|2021-01-14 08:45:00|2651.18|2651.18|2648.01|2648.01|2651.27|2651.27|2645.71|2645.71|0
1610614200000|2021-01-14 08:50:00|2648.05|2648.05|2651.75|2651.75|2652.09|2652.09|2648.05|2648.05|0
1610614500000|2021-01-14 08:55:00|2651.97|2651.97|2650.94|2650.94|2653.27|2653.27|2650.7|2650.7|0
1610614800000|2021-01-14 09:00:00|2651.16|2651.16|2647.06|2647.06|2651.16|2651.16|2647.06|2647.06|0
1610615100000|2021-01-14 09:05:00|2647.18|2647.18|2646.83|2646.83|2649.4|2649.4|2645.19|2645.19|0
1610615400000|2021-01-14 09:10:00|2646.73|2646.73|2645.95|2645.95|2648.02|2648.02|2645.95|2645.95|0
1610615700000|2021-01-14 09:15:00|2646.03|2646.03|2644.52|2644.52|2646.3|2646.3|2642.83|2642.83|0
1610616000000|2021-01-14 09:20:00|2644.76|2644.76|2645.79|2645.79|2646.58|2646.58|2643.91|2643.91|0
1610616300000|2021-01-14 09:25:00|2645.75|2645.75|2646.87|2646.87|2646.93|2646.93|2645.38|2645.38|0
1610616600000|2021-01-14 09:30:00|2646.95|2646.95|2648.34|2648.34|2649.49|2649.49|2646.62|2646.62|0
1610616900000|2021-01-14 09:35:00|2648.44|2648.44|2650.53|2650.53|2650.53|2650.53|2648.07|2648.07|0
1610617200000|2021-01-14 09:40:00|2650.47|2650.47|2647.72|2647.72|2650.71|2650.71|2647.26|2647.26|0
1610617500000|2021-01-14 09:45:00|2647.5|2647.5|2650.28|2650.28|2650.4|2650.4|2647.5|2647.5|0
1610617800000|2021-01-14 09:50:00|2650.4|2650.4|2648.17|2648.17|2650.79|2650.79|2648.17|2648.17|0
1610618100000|2021-01-14 09:55:00|2648.3|2648.3|2649.92|2649.92|2650.58|2650.58|2648.3|2648.3|0
1610618400000|2021-01-14 10:00:00|2649.81|2649.81|2648.09|2648.09|2650.45|2650.45|2647.97|2647.97|0
1610618700000|2021-01-14 10:05:00|2648.04|2648.04|2646.82|2646.82|2648.04|2648.04|2646.56|2646.56|0
1610619000000|2021-01-14 10:10:00|2646.86|2646.86|2645.64|2645.64|2648.41|2648.41|2645.56|2645.56|0
1610619300000|2021-01-14 10:15:00|2645.59|2645.59|2645.48|2645.48|2646.15|2646.15|2644.92|2644.92|0
1610619600000|2021-01-14 10:20:00|2645.72|2645.72|2641.03|2641.03|2645.97|2645.97|2641.01|2641.01|0
1610619900000|2021-01-14 10:25:00|2640.99|2640.99|2641.87|2641.87|2642.27|2642.27|2640.46|2640.46|0
1610620200000|2021-01-14 10:30:00|2641.77|2641.77|2644.16|2644.16|2644.71|2644.71|2641.36|2641.36|0
1610620500000|2021-01-14 10:35:00|2644.1|2644.1|2643.93|2643.93|2644.1|2644.1|2642.24|2642.24|0
1610620800000|2021-01-14 10:40:00|2643.99|2643.99|2643.81|2643.81|2644.42|2644.42|2643.59|2643.59|0
1610621100000|2021-01-14 10:45:00|2643.69|2643.69|2644.63|2644.63|2644.63|2644.63|2642.46|2642.46|0
1610621400000|2021-01-14 10:50:00|2644.71|2644.71|2644.79|2644.79|2645.27|2645.27|2642.71|2642.71|0
1610621700000|2021-01-14 10:55:00|2644.85|2644.85|2645.24|2645.24|2645.86|2645.86|2644.35|2644.35|0
1610622000000|2021-01-14 11:00:00|2645.13|2645.13|2645.45|2645.45|2645.89|2645.89|2644.43|2644.43|0
1610622300000|2021-01-14 11:05:00|2645.5|2645.5|2644.99|2644.99|2645.96|2645.96|2644.77|2644.77|0
1610622600000|2021-01-14 11:10:00|2644.89|2644.89|2645.21|2645.21|2645.21|2645.21|2642.86|2642.86|0
1610622900000|2021-01-14 11:15:00|2645.32|2645.32|2644.02|2644.02|2645.66|2645.66|2643.85|2643.85|0
1610623200000|2021-01-14 11:20:00|2644.06|2644.06|2643.69|2643.69|2644.92|2644.92|2643.69|2643.69|0
1610623500000|2021-01-14 11:25:00|2643.56|2643.56|2643.7|2643.7|2643.83|2643.83|2643.17|2643.17|0
1610623800000|2021-01-14 11:30:00|2644.14|2644.14|2645.39|2645.39|2645.39|2645.39|2643.95|2643.95|0
1610624100000|2021-01-14 11:35:00|2645.48|2645.48|2645.11|2645.11|2645.52|2645.52|2644.57|2644.57|0
1610624400000|2021-01-14 11:40:00|2645.17|2645.17|2646.3|2646.3|2646.43|2646.43|2644.9|2644.9|0
1610624700000|2021-01-14 11:45:00|2646.36|2646.36|2646.3|2646.3|2647.2|2647.2|2646.3|2646.3|0
1610625000000|2021-01-14 11:50:00|2646.18|2646.18|2646.59|2646.59|2647.17|2647.17|2646.11|2646.11|0
1610625300000|2021-01-14 11:55:00|2646.8|2646.8|2646.28|2646.28|2646.8|2646.8|2645.39|2645.39|0
1610625600000|2021-01-14 12:00:00|2646.4|2646.4|2644.39|2644.39|2646.4|2646.4|2643.93|2643.93|0
1610625900000|2021-01-14 12:05:00|2644.27|2644.27|2642.23|2642.23|2644.27|2644.27|2642.11|2642.11|0
1610626200000|2021-01-14 12:10:00|2642.46|2642.46|2640.49|2640.49|2642.5|2642.5|2639.77|2639.77|0
1610626500000|2021-01-14 12:15:00|2640.37|2640.37|2639.42|2639.42|2641.41|2641.41|2639.21|2639.21|0
1610626800000|2021-01-14 12:20:00|2639.18|2639.18|2637.19|2637.19|2639.32|2639.32|2637.19|2637.19|0
1610627100000|2021-01-14 12:25:00|2636.99|2636.99|2635.64|2635.64|2636.99|2636.99|2635.42|2635.42|0
1610627400000|2021-01-14 12:30:00|2635.75|2635.75|2635.08|2635.08|2636.2|2636.2|2634.79|2634.79|0
1610627700000|2021-01-14 12:35:00|2634.98|2634.98|2633.04|2633.04|2634.99|2634.99|2632.89|2632.89|0
1610628000000|2021-01-14 12:40:00|2633.08|2633.08|2630.84|2630.84|2633.08|2633.08|2630.37|2630.37|0
1610628300000|2021-01-14 12:45:00|2630.95|2630.95|2629.33|2629.33|2631.37|2631.37|2629.22|2629.22|0
1610628600000|2021-01-14 12:50:00|2629.41|2629.41|2629.24|2629.24|2629.61|2629.61|2627.77|2627.77|0
1610628900000|2021-01-14 12:55:00|2629.02|2629.02|2633.23|2633.23|2633.4|2633.4|2629.02|2629.02|0
1610629200000|2021-01-14 13:00:00|2633.29|2633.29|2633.71|2633.71|2634.14|2634.14|2632.67|2632.67|0
1610629500000|2021-01-14 13:05:00|2633.75|2633.75|2630.69|2630.69|2633.75|2633.75|2630.69|2630.69|0
1610629800000|2021-01-14 13:10:00|2630.73|2630.73|2630.95|2630.95|2631.61|2631.61|2629.42|2629.42|0
1610630100000|2021-01-14 13:15:00|2630.86|2630.86|2627.11|2627.11|2630.96|2630.96|2627.01|2627.01|0
1610630400000|2021-01-14 13:20:00|2627.23|2627.23|2626.66|2626.66|2629.62|2629.62|2626.53|2626.53|0
1610630700000|2021-01-14 13:25:00|2626.7|2626.7|2624.85|2624.85|2626.84|2626.84|2624.75|2624.75|0
1610631000000|2021-01-14 13:30:00|2624.73|2624.73|2624.8|2624.8|2625.27|2625.27|2624.34|2624.34|0
1610631300000|2021-01-14 13:35:00|2624.93|2624.93|2627.21|2627.21|2627.26|2627.26|2624.93|2624.93|0
1610631600000|2021-01-14 13:40:00|2627.05|2627.05|2624.54|2624.54|2627.08|2627.08|2623.53|2623.53|0
1610631900000|2021-01-14 13:45:00|2624.59|2624.59|2625|2625|2625.75|2625.75|2623.61|2623.61|0
1610632200000|2021-01-14 13:50:00|2624.86|2624.86|2619.53|2619.53|2624.86|2624.86|2619.53|2619.53|0
1610632500000|2021-01-14 13:55:00|2619.29|2619.29|2619.04|2619.04|2619.63|2619.63|2618.76|2618.76|0
1610632800000|2021-01-14 14:00:00|2619.1|2619.1|2617.97|2617.97|2619.29|2619.29|2616.94|2616.94|0
1610633100000|2021-01-14 14:05:00|2617.86|2617.86|2619.12|2619.12|2620.25|2620.25|2617.13|2617.13|0
1610633400000|2021-01-14 14:10:00|2619.16|2619.16|2618.03|2618.03|2619.16|2619.16|2617.37|2617.37|0
1610633700000|2021-01-14 14:15:00|2617.99|2617.99|2618.8|2618.8|2618.8|2618.8|2616.44|2616.44|0
1610634000000|2021-01-14 14:20:00|2618.62|2618.62|2619.15|2619.15|2620.35|2620.35|2618.55|2618.55|0
1610634300000|2021-01-14 14:25:00|2619.11|2619.11|2618.91|2618.91|2619.11|2619.11|2616.48|2616.48|0
1610634600000|2021-01-14 14:30:00|2619.13|2619.13|2622.66|2622.66|2624.43|2624.43|2619.13|2619.13|0
1610634900000|2021-01-14 14:35:00|2622.7|2622.7|2627.52|2627.52|2627.81|2627.81|2622.65|2622.65|0
1610635200000|2021-01-14 14:40:00|2627.19|2627.19|2629.45|2629.45|2629.65|2629.65|2627.08|2627.08|0
1610635500000|2021-01-14 14:45:00|2629.49|2629.49|2629.06|2629.06|2629.73|2629.73|2627.13|2627.13|0
1610635800000|2021-01-14 14:50:00|2629.11|2629.11|2627.26|2627.26|2629.79|2629.79|2626.68|2626.68|0
1610636100000|2021-01-14 14:55:00|2627.32|2627.32|2627.31|2627.31|2628.25|2628.25|2626.29|2626.29|0
1610636400000|2021-01-14 15:00:00|2627.07|2627.07|2627.92|2627.92|2628.44|2628.44|2626.86|2626.86|0
1610636700000|2021-01-14 15:05:00|2628.14|2628.14|2623.44|2623.44|2628.94|2628.94|2623.24|2623.24|0
1610637000000|2021-01-14 15:10:00|2623.39|2623.39|2620.03|2620.03|2623.52|2623.52|2619.84|2619.84|0
1610637300000|2021-01-14 15:15:00|2619.98|2619.98|2620.93|2620.93|2621.76|2621.76|2619.11|2619.11|0
1610637600000|2021-01-14 15:20:00|2620.87|2620.87|2618.77|2618.77|2621.98|2621.98|2618.57|2618.57|0
1610637900000|2021-01-14 15:25:00|2618.81|2618.81|2618.18|2618.18|2619.07|2619.07|2616.64|2616.64|0
1610638200000|2021-01-14 15:30:00|2618.3|2618.3|2617.77|2617.77|2618.88|2618.88|2617.71|2617.71|0
1610638500000|2021-01-14 15:35:00|2617.85|2617.85|2618.37|2618.37|2618.93|2618.93|2617.8|2617.8|0
1610638800000|2021-01-14 15:40:00|2618.32|2618.32|2613.86|2613.86|2618.53|2618.53|2612.72|2612.72|0
1610639100000|2021-01-14 15:45:00|2613.97|2613.97|2614.16|2614.16|2614.84|2614.84|2612.49|2612.49|0
1610639400000|2021-01-14 15:50:00|2614.08|2614.08|2613.14|2613.14|2614.24|2614.24|2612.78|2612.78|0
1610639700000|2021-01-14 15:55:00|2613.3|2613.3|2610.28|2610.28|2613.41|2613.41|2610.27|2610.27|0
1610640000000|2021-01-14 16:00:00|2610.15|2610.15|2608|2608|2610.81|2610.81|2608|2608|0
1610640300000|2021-01-14 16:05:00|2607.77|2607.77|2609.76|2609.76|2610.86|2610.86|2607.77|2607.77|0
1610640600000|2021-01-14 16:10:00|2609.81|2609.81|2613.52|2613.52|2613.52|2613.52|2609.81|2609.81|0
1610640900000|2021-01-14 16:15:00|2613.88|2613.88|2615.18|2615.18|2615.29|2615.29|2613.88|2613.88|0
1610641200000|2021-01-14 16:20:00|2615.13|2615.13|2614.45|2614.45|2615.73|2615.73|2613.7|2613.7|0
1610641500000|2021-01-14 16:25:00|2614.49|2614.49|2614.41|2614.41|2615.09|2615.09|2613.52|2613.52|0
1610698500000|2021-01-15 08:15:00|2604.4|2604.4|2603.82|2603.82|2606|2606|2601.07|2601.07|0
1610698800000|2021-01-15 08:20:00|2603.55|2603.55|2593.73|2593.73|2603.65|2603.65|2592.2|2592.2|0
1610699100000|2021-01-15 08:25:00|2593.89|2593.89|2586.98|2586.98|2594.53|2594.53|2585.92|2585.92|0
1610699400000|2021-01-15 08:30:00|2587.1|2587.1|2591.3|2591.3|2591.3|2591.3|2586.24|2586.24|0
1610699700000|2021-01-15 08:35:00|2591.19|2591.19|2586.58|2586.58|2591.19|2591.19|2585.08|2585.08|0
1610700000000|2021-01-15 08:40:00|2586.57|2586.57|2586.94|2586.94|2588.12|2588.12|2585.46|2585.46|0
1610700300000|2021-01-15 08:45:00|2587.38|2587.38|2588.96|2588.96|2589.1|2589.1|2587.25|2587.25|0
1610700600000|2021-01-15 08:50:00|2589.01|2589.01|2585.42|2585.42|2589.01|2589.01|2584.97|2584.97|0
1610700900000|2021-01-15 08:55:00|2585.54|2585.54|2587.01|2587.01|2587.97|2587.97|2585.49|2585.49|0
1610701200000|2021-01-15 09:00:00|2587.19|2587.19|2588.9|2588.9|2589.5|2589.5|2587.18|2587.18|0
1610701500000|2021-01-15 09:05:00|2589.01|2589.01|2591.41|2591.41|2591.76|2591.76|2588.44|2588.44|0
1610701800000|2021-01-15 09:10:00|2591.57|2591.57|2592.18|2592.18|2592.35|2592.35|2590.84|2590.84|0
1610702100000|2021-01-15 09:15:00|2591.94|2591.94|2591.95|2591.95|2593.23|2593.23|2591.55|2591.55|0
1610702400000|2021-01-15 09:20:00|2591.84|2591.84|2587.54|2587.54|2591.84|2591.84|2587.37|2587.37|0
1610702700000|2021-01-15 09:25:00|2587.65|2587.65|2584.31|2584.31|2588.01|2588.01|2584|2584|0
1610703000000|2021-01-15 09:30:00|2584.19|2584.19|2587.4|2587.4|2587.56|2587.56|2584.19|2584.19|0
1610703300000|2021-01-15 09:35:00|2587.35|2587.35|2584.62|2584.62|2587.47|2587.47|2583.99|2583.99|0
1610703600000|2021-01-15 09:40:00|2584.52|2584.52|2583.6|2583.6|2586.2|2586.2|2582.93|2582.93|0
1610703900000|2021-01-15 09:45:00|2583.65|2583.65|2582.66|2582.66|2583.65|2583.65|2582.13|2582.13|0
1610704200000|2021-01-15 09:50:00|2582.68|2582.68|2582.45|2582.45|2582.95|2582.95|2581.81|2581.81|0
1610704500000|2021-01-15 09:55:00|2582.51|2582.51|2582.35|2582.35|2582.75|2582.75|2579.84|2579.84|0
1610704800000|2021-01-15 10:00:00|2582.26|2582.26|2582.35|2582.35|2582.51|2582.51|2581.36|2581.36|0
1610705100000|2021-01-15 10:05:00|2582.59|2582.59|2580.02|2580.02|2582.68|2582.68|2578.78|2578.78|0
1610705400000|2021-01-15 10:10:00|2580.14|2580.14|2579.57|2579.57|2580.17|2580.17|2579.18|2579.18|0
1610705700000|2021-01-15 10:15:00|2579.47|2579.47|2570.69|2570.69|2579.47|2579.47|2570.33|2570.33|0
1610706000000|2021-01-15 10:20:00|2570.58|2570.58|2570.97|2570.97|2571.14|2571.14|2569.93|2569.93|0
1610706300000|2021-01-15 10:25:00|2570.91|2570.91|2570.2|2570.2|2572.29|2572.29|2568.92|2568.92|0
1610706600000|2021-01-15 10:30:00|2570.25|2570.25|2572.36|2572.36|2572.97|2572.97|2570.25|2570.25|0
1610706900000|2021-01-15 10:35:00|2572.48|2572.48|2571.4|2571.4|2573.77|2573.77|2571.4|2571.4|0
1610707200000|2021-01-15 10:40:00|2571.27|2571.27|2569.41|2569.41|2571.41|2571.41|2569.38|2569.38|0
1610707500000|2021-01-15 10:45:00|2569.46|2569.46|2568.41|2568.41|2570.3|2570.3|2567.76|2567.76|0
1610707800000|2021-01-15 10:50:00|2568.64|2568.64|2567.02|2567.02|2568.64|2568.64|2566.58|2566.58|0
1610708100000|2021-01-15 10:55:00|2567.06|2567.06|2568.05|2568.05|2568.36|2568.36|2565.91|2565.91|0
1610708400000|2021-01-15 11:00:00|2568|2568|2565.9|2565.9|2568.36|2568.36|2565.9|2565.9|0
1610708700000|2021-01-15 11:05:00|2565.86|2565.86|2564.64|2564.64|2565.95|2565.95|2564.11|2564.11|0
1610709000000|2021-01-15 11:10:00|2564.42|2564.42|2561.93|2561.93|2564.95|2564.95|2561.93|2561.93|0
1610709300000|2021-01-15 11:15:00|2561.89|2561.89|2561.01|2561.01|2562.84|2562.84|2560.2|2560.2|0
1610709600000|2021-01-15 11:20:00|2561.06|2561.06|2561.09|2561.09|2561.98|2561.98|2560.07|2560.07|0
1610709900000|2021-01-15 11:25:00|2560.98|2560.98|2562.53|2562.53|2563.33|2563.33|2560.84|2560.84|0
1610710200000|2021-01-15 11:30:00|2562.58|2562.58|2562.1|2562.1|2563.43|2563.43|2561.81|2561.81|0
1610710500000|2021-01-15 11:35:00|2562.05|2562.05|2564.04|2564.04|2564.04|2564.04|2561.95|2561.95|0
1610710800000|2021-01-15 11:40:00|2563.84|2563.84|2562.13|2562.13|2563.87|2563.87|2561.63|2561.63|0
1610711100000|2021-01-15 11:45:00|2562.09|2562.09|2560.64|2560.64|2562.3|2562.3|2559.72|2559.72|0
1610711400000|2021-01-15 11:50:00|2560.53|2560.53|2560.31|2560.31|2561.04|2561.04|2559.85|2559.85|0
1610711700000|2021-01-15 11:55:00|2560.41|2560.41|2565.32|2565.32|2565.64|2565.64|2559.72|2559.72|0
1610712000000|2021-01-15 12:00:00|2565.02|2565.02|2563.35|2563.35|2565.02|2565.02|2562.37|2562.37|0
1610712300000|2021-01-15 12:05:00|2563.3|2563.3|2560.58|2560.58|2563.31|2563.31|2560.03|2560.03|0
1610712600000|2021-01-15 12:10:00|2560.51|2560.51|2558.66|2558.66|2560.51|2560.51|2558.36|2558.36|0
1610712900000|2021-01-15 12:15:00|2558.72|2558.72|2558.3|2558.3|2558.82|2558.82|2557.35|2557.35|0
1610713200000|2021-01-15 12:20:00|2558.22|2558.22|2560.48|2560.48|2560.48|2560.48|2557.63|2557.63|0
1610713500000|2021-01-15 12:25:00|2560.25|2560.25|2560.08|2560.08|2560.66|2560.66|2559.78|2559.78|0
1610713800000|2021-01-15 12:30:00|2560.04|2560.04|2562.66|2562.66|2562.7|2562.7|2560.04|2560.04|0
1610714100000|2021-01-15 12:35:00|2562.54|2562.54|2563.38|2563.38|2563.88|2563.88|2562.08|2562.08|0
1610714400000|2021-01-15 12:40:00|2563.32|2563.32|2564.66|2564.66|2565.38|2565.38|2563.28|2563.28|0
1610714700000|2021-01-15 12:45:00|2564.71|2564.71|2563.95|2563.95|2565.14|2565.14|2563.53|2563.53|0
1610715000000|2021-01-15 12:50:00|2564.01|2564.01|2561.46|2561.46|2564.01|2564.01|2560.99|2560.99|0
1610715300000|2021-01-15 12:55:00|2561.38|2561.38|2562.86|2562.86|2562.86|2562.86|2561.35|2561.35|0
1610715600000|2021-01-15 13:00:00|2562.91|2562.91|2565.84|2565.84|2565.84|2565.84|2562.87|2562.87|0
1610715900000|2021-01-15 13:05:00|2565.79|2565.79|2566.53|2566.53|2568.02|2568.02|2565.29|2565.29|0
1610716200000|2021-01-15 13:10:00|2566.44|2566.44|2565.76|2565.76|2566.44|2566.44|2565.12|2565.12|0
1610716500000|2021-01-15 13:15:00|2565.8|2565.8|2567.16|2567.16|2567.94|2567.94|2565.69|2565.69|0
1610716800000|2021-01-15 13:20:00|2567.08|2567.08|2567.39|2567.39|2568.1|2568.1|2567.04|2567.04|0
1610717100000|2021-01-15 13:25:00|2567.61|2567.61|2567.96|2567.96|2567.96|2567.96|2566.66|2566.66|0
1610717400000|2021-01-15 13:30:00|2567.79|2567.79|2568.07|2568.07|2568.28|2568.28|2567.51|2567.51|0
1610717700000|2021-01-15 13:35:00|2568.16|2568.16|2566.41|2566.41|2568.37|2568.37|2565.74|2565.74|0
1610718000000|2021-01-15 13:40:00|2566.47|2566.47|2566.67|2566.67|2567.61|2567.61|2566.44|2566.44|0
1610718300000|2021-01-15 13:45:00|2566.61|2566.61|2566.58|2566.58|2566.89|2566.89|2565.54|2565.54|0
1610718600000|2021-01-15 13:50:00|2566.5|2566.5|2566.81|2566.81|2567.71|2567.71|2566.45|2566.45|0
1610718900000|2021-01-15 13:55:00|2566.79|2566.79|2567.3|2567.3|2568.06|2568.06|2565.93|2565.93|0
1610719200000|2021-01-15 14:00:00|2567.2|2567.2|2568.93|2568.93|2569.01|2569.01|2567.06|2567.06|0
1610719500000|2021-01-15 14:05:00|2569.03|2569.03|2567.98|2567.98|2569.91|2569.91|2567.98|2567.98|0
1610719800000|2021-01-15 14:10:00|2568.02|2568.02|2569.39|2569.39|2569.63|2569.63|2567.95|2567.95|0
1610720100000|2021-01-15 14:15:00|2569.27|2569.27|2568.35|2568.35|2569.45|2569.45|2568.22|2568.22|0
1610720400000|2021-01-15 14:20:00|2568.45|2568.45|2569.85|2569.85|2570.23|2570.23|2568.31|2568.31|0
1610720700000|2021-01-15 14:25:00|2569.74|2569.74|2569.01|2569.01|2569.99|2569.99|2567.75|2567.75|0
1610721000000|2021-01-15 14:30:00|2569.07|2569.07|2570.1|2570.1|2571.1|2571.1|2569.07|2569.07|0
1610721300000|2021-01-15 14:35:00|2570.22|2570.22|2566.44|2566.44|2570.36|2570.36|2566.44|2566.44|0
1610721600000|2021-01-15 14:40:00|2566.48|2566.48|2568.78|2568.78|2568.96|2568.96|2565.95|2565.95|0
1610721900000|2021-01-15 14:45:00|2568.54|2568.54|2570.16|2570.16|2570.57|2570.57|2568.34|2568.34|0
1610722200000|2021-01-15 14:50:00|2570.04|2570.04|2571.57|2571.57|2571.86|2571.86|2569.82|2569.82|0
1610722500000|2021-01-15 14:55:00|2571.49|2571.49|2571.93|2571.93|2571.93|2571.93|2568.68|2568.68|0
1610722800000|2021-01-15 15:00:00|2572.08|2572.08|2568.77|2568.77|2572.9|2572.9|2568.73|2568.73|0
1610723100000|2021-01-15 15:05:00|2568.44|2568.44|2562.56|2562.56|2568.44|2568.44|2562.56|2562.56|0
1610723400000|2021-01-15 15:10:00|2562.61|2562.61|2564.04|2564.04|2564.73|2564.73|2561.19|2561.19|0
1610723700000|2021-01-15 15:15:00|2563.92|2563.92|2563.65|2563.65|2565.37|2565.37|2562.99|2562.99|0
1610724000000|2021-01-15 15:20:00|2563.61|2563.61|2560.91|2560.91|2564.05|2564.05|2560.88|2560.88|0
1610724300000|2021-01-15 15:25:00|2560.82|2560.82|2562.58|2562.58|2563.5|2563.5|2559.97|2559.97|0
1610724600000|2021-01-15 15:30:00|2562.64|2562.64|2565.06|2565.06|2565.06|2565.06|2561.66|2561.66|0
1610724900000|2021-01-15 15:35:00|2565.02|2565.02|2564.88|2564.88|2565.8|2565.8|2564.38|2564.38|0
1610725200000|2021-01-15 15:40:00|2564.93|2564.93|2568.2|2568.2|2568.26|2568.26|2564.93|2564.93|0
1610725500000|2021-01-15 15:45:00|2568.4|2568.4|2567.27|2567.27|2569.25|2569.25|2566.29|2566.29|0
1610725800000|2021-01-15 15:50:00|2567.23|2567.23|2566.99|2566.99|2569.02|2569.02|2566.99|2566.99|0
1610726100000|2021-01-15 15:55:00|2566.83|2566.83|2569.3|2569.3|2569.3|2569.3|2566.24|2566.24|0
1610726400000|2021-01-15 16:00:00|2569.25|2569.25|2569.72|2569.72|2569.94|2569.94|2568.11|2568.11|0
1610726700000|2021-01-15 16:05:00|2569.67|2569.67|2569.14|2569.14|2569.67|2569.67|2567.28|2567.28|0
1610727000000|2021-01-15 16:10:00|2569.09|2569.09|2569.58|2569.58|2570.34|2570.34|2568.37|2568.37|0
1610727300000|2021-01-15 16:15:00|2569.62|2569.62|2571.62|2571.62|2571.84|2571.84|2568.65|2568.65|0
1610727600000|2021-01-15 16:20:00|2571.68|2571.68|2570.51|2570.51|2573.55|2573.55|2570.21|2570.21|0
1610727900000|2021-01-15 16:25:00|2569.95|2569.95|2572.19|2572.19|2572.81|2572.81|2569.65|2569.65|0
1610957700000|2021-01-18 08:15:00|2581.82|2581.82|2587.67|2587.67|2587.67|2587.67|2581.82|2581.82|0
1610958000000|2021-01-18 08:20:00|2586.98|2586.98|2589.35|2589.35|2589.35|2589.35|2585.9|2585.9|0
1610958300000|2021-01-18 08:25:00|2589.11|2589.11|2588.11|2588.11|2590.08|2590.08|2587.51|2587.51|0
1610958600000|2021-01-18 08:30:00|2587.87|2587.87|2588.29|2588.29|2589.53|2589.53|2587.35|2587.35|0
1610958900000|2021-01-18 08:35:00|2588.39|2588.39|2588.73|2588.73|2590.03|2590.03|2587.34|2587.34|0
1610959200000|2021-01-18 08:40:00|2588.38|2588.38|2587.4|2587.4|2588.63|2588.63|2587.18|2587.18|0
1610959500000|2021-01-18 08:45:00|2587.27|2587.27|2588.91|2588.91|2588.91|2588.91|2586.04|2586.04|0
1610959800000|2021-01-18 08:50:00|2589.11|2589.11|2587.93|2587.93|2589.8|2589.8|2587.86|2587.86|0
1610960100000|2021-01-18 08:55:00|2587.84|2587.84|2585.83|2585.83|2588.45|2588.45|2585.83|2585.83|0
1610960400000|2021-01-18 09:00:00|2585.73|2585.73|2587.98|2587.98|2588.54|2588.54|2584.41|2584.41|0
1610960700000|2021-01-18 09:05:00|2587.68|2587.68|2587.22|2587.22|2587.93|2587.93|2586.98|2586.98|0
1610961000000|2021-01-18 09:10:00|2587.12|2587.12|2586.4|2586.4|2587.27|2587.27|2586.08|2586.08|0
1610961300000|2021-01-18 09:15:00|2586.3|2586.3|2583.93|2583.93|2586.78|2586.78|2583.53|2583.53|0
1610961600000|2021-01-18 09:20:00|2584.03|2584.03|2585.22|2585.22|2586.58|2586.58|2583.35|2583.35|0
1610961900000|2021-01-18 09:25:00|2585.11|2585.11|2583.73|2583.73|2585.63|2585.63|2583.73|2583.73|0
1610962200000|2021-01-18 09:30:00|2583.85|2583.85|2584.54|2584.54|2584.61|2584.61|2583.29|2583.29|0
1610962500000|2021-01-18 09:35:00|2584.78|2584.78|2584.4|2584.4|2585.28|2585.28|2584.3|2584.3|0
1610962800000|2021-01-18 09:40:00|2584.15|2584.15|2582.46|2582.46|2584.15|2584.15|2582.46|2582.46|0
1610963100000|2021-01-18 09:45:00|2582.51|2582.51|2580.99|2580.99|2583.22|2583.22|2580.99|2580.99|0
1610963400000|2021-01-18 09:50:00|2580.95|2580.95|2579.45|2579.45|2581.2|2581.2|2579.45|2579.45|0
1610963700000|2021-01-18 09:55:00|2579.31|2579.31|2579.53|2579.53|2581.09|2581.09|2579.31|2579.31|0
1610964000000|2021-01-18 10:00:00|2580.3|2580.3|2580.09|2580.09|2580.43|2580.43|2578.69|2578.69|0
1610964300000|2021-01-18 10:05:00|2580.15|2580.15|2578.34|2578.34|2580.37|2580.37|2578.34|2578.34|0
1610964600000|2021-01-18 10:10:00|2578.44|2578.44|2578.76|2578.76|2578.91|2578.91|2577.71|2577.71|0
1610964900000|2021-01-18 10:15:00|2578.8|2578.8|2577.86|2577.86|2579.39|2579.39|2577.59|2577.59|0
1610965200000|2021-01-18 10:20:00|2577.7|2577.7|2577.06|2577.06|2577.86|2577.86|2577.06|2577.06|0
1610965500000|2021-01-18 10:25:00|2576.95|2576.95|2575.61|2575.61|2577.34|2577.34|2575.61|2575.61|0
1610965800000|2021-01-18 10:30:00|2575.69|2575.69|2576.7|2576.7|2576.73|2576.73|2575.46|2575.46|0
1610966100000|2021-01-18 10:35:00|2577.03|2577.03|2576.66|2576.66|2578.02|2578.02|2576.66|2576.66|0
1610966400000|2021-01-18 10:40:00|2576.56|2576.56|2575.5|2575.5|2576.56|2576.56|2575.07|2575.07|0
1610966700000|2021-01-18 10:45:00|2575.4|2575.4|2576.96|2576.96|2577.07|2577.07|2575.14|2575.14|0
1610967000000|2021-01-18 10:50:00|2576.84|2576.84|2579.39|2579.39|2579.39|2579.39|2576.33|2576.33|0
1610967300000|2021-01-18 10:55:00|2579.34|2579.34|2580.25|2580.25|2580.25|2580.25|2578.88|2578.88|0
1610967600000|2021-01-18 11:00:00|2580.19|2580.19|2580.31|2580.31|2580.57|2580.57|2579.44|2579.44|0
1610967900000|2021-01-18 11:05:00|2580.41|2580.41|2580.05|2580.05|2581.33|2581.33|2579.67|2579.67|0
1610968200000|2021-01-18 11:10:00|2580.1|2580.1|2582.05|2582.05|2582.11|2582.11|2579.95|2579.95|0
1610968500000|2021-01-18 11:15:00|2581.94|2581.94|2580.6|2580.6|2582.59|2582.59|2580.37|2580.37|0
1610968800000|2021-01-18 11:20:00|2580.71|2580.71|2581.78|2581.78|2582.58|2582.58|2580.67|2580.67|0
1610969100000|2021-01-18 11:25:00|2581.75|2581.75|2581.45|2581.45|2582.47|2582.47|2581.33|2581.33|0
1610969400000|2021-01-18 11:30:00|2581.5|2581.5|2577.53|2577.53|2581.59|2581.59|2577.53|2577.53|0
1610969700000|2021-01-18 11:35:00|2577.08|2577.08|2576.28|2576.28|2577.72|2577.72|2575.9|2575.9|0
1610970000000|2021-01-18 11:40:00|2576.4|2576.4|2576.85|2576.85|2578.11|2578.11|2576.39|2576.39|0
1610970300000|2021-01-18 11:45:00|2576.94|2576.94|2577.81|2577.81|2578.02|2578.02|2576.84|2576.84|0
1610970600000|2021-01-18 11:50:00|2577.91|2577.91|2577.52|2577.52|2577.91|2577.91|2576.92|2576.92|0
1610970900000|2021-01-18 11:55:00|2577.58|2577.58|2577.12|2577.12|2577.96|2577.96|2577.07|2577.07|0
1610971200000|2021-01-18 12:00:00|2576.98|2576.98|2575.81|2575.81|2576.98|2576.98|2575.41|2575.41|0
1610971500000|2021-01-18 12:05:00|2575.51|2575.51|2576.02|2576.02|2576.29|2576.29|2575.24|2575.24|0
1610971800000|2021-01-18 12:10:00|2576.1|2576.1|2577.48|2577.48|2577.48|2577.48|2576.1|2576.1|0
1610972100000|2021-01-18 12:15:00|2577.7|2577.7|2579.2|2579.2|2579.51|2579.51|2577.7|2577.7|0
1610972400000|2021-01-18 12:20:00|2579|2579|2580.35|2580.35|2580.53|2580.53|2578.56|2578.56|0
1610972700000|2021-01-18 12:25:00|2580.39|2580.39|2580.38|2580.38|2580.39|2580.39|2579.28|2579.28|0
1610973000000|2021-01-18 12:30:00|2580.44|2580.44|2579.18|2579.18|2580.74|2580.74|2579.05|2579.05|0
1610973300000|2021-01-18 12:35:00|2579.06|2579.06|2581.05|2581.05|2581.05|2581.05|2578.35|2578.35|0
1610973600000|2021-01-18 12:40:00|2581.11|2581.11|2581.63|2581.63|2581.67|2581.67|2580.62|2580.62|0
1610973900000|2021-01-18 12:45:00|2581.58|2581.58|2581.46|2581.46|2582.56|2582.56|2581.37|2581.37|0
1610974200000|2021-01-18 12:50:00|2581.41|2581.41|2580|2580|2581.74|2581.74|2579.71|2579.71|0
1610974500000|2021-01-18 12:55:00|2580.1|2580.1|2579.04|2579.04|2580.14|2580.14|2577.98|2577.98|0
1610974800000|2021-01-18 13:00:00|2579.28|2579.28|2579.38|2579.38|2580.65|2580.65|2579.11|2579.11|0
1610975100000|2021-01-18 13:05:00|2579.32|2579.32|2578.52|2578.52|2579.8|2579.8|2578.35|2578.35|0
1610975400000|2021-01-18 13:10:00|2578.36|2578.36|2578.62|2578.62|2579|2579|2578.36|2578.36|0
1610975700000|2021-01-18 13:15:00|2578.66|2578.66|2579.51|2579.51|2579.87|2579.87|2578.66|2578.66|0
1610976000000|2021-01-18 13:20:00|2579.41|2579.41|2578.94|2578.94|2579.57|2579.57|2578.54|2578.54|0
1610976300000|2021-01-18 13:25:00|2578.88|2578.88|2579.73|2579.73|2580.23|2580.23|2578.88|2578.88|0
1610976600000|2021-01-18 13:30:00|2579.79|2579.79|2577.78|2577.78|2579.97|2579.97|2577.78|2577.78|0
1610976900000|2021-01-18 13:35:00|2578.01|2578.01|2577.13|2577.13|2578.01|2578.01|2576.9|2576.9|0
1610977200000|2021-01-18 13:40:00|2577.37|2577.37|2577.42|2577.42|2577.99|2577.99|2577.15|2577.15|0
1610977500000|2021-01-18 13:45:00|2577.52|2577.52|2576.57|2576.57|2577.59|2577.59|2576.03|2576.03|0
1610977800000|2021-01-18 13:50:00|2576.68|2576.68|2575.48|2575.48|2576.78|2576.78|2575.17|2575.17|0
1610978100000|2021-01-18 13:55:00|2575.56|2575.56|2573.27|2573.27|2575.67|2575.67|2572.87|2572.87|0
1610978400000|2021-01-18 14:00:00|2573.45|2573.45|2574.18|2574.18|2574.79|2574.79|2573.31|2573.31|0
1610978700000|2021-01-18 14:05:00|2574.13|2574.13|2574.64|2574.64|2574.72|2574.72|2573.98|2573.98|0
1610979000000|2021-01-18 14:10:00|2574.76|2574.76|2575.14|2575.14|2575.28|2575.28|2574.63|2574.63|0
1610979300000|2021-01-18 14:15:00|2575|2575|2573.54|2573.54|2575.12|2575.12|2573.3|2573.3|0
1610979600000|2021-01-18 14:20:00|2573.6|2573.6|2573.43|2573.43|2573.8|2573.8|2573.33|2573.33|0
1610979900000|2021-01-18 14:25:00|2573.32|2573.32|2573.15|2573.15|2574.05|2574.05|2572.72|2572.72|0
1610980200000|2021-01-18 14:30:00|2573.09|2573.09|2572.31|2572.31|2573.14|2573.14|2571.3|2571.3|0
1610980500000|2021-01-18 14:35:00|2572.43|2572.43|2571.3|2571.3|2573.16|2573.16|2571.3|2571.3|0
1610980800000|2021-01-18 14:40:00|2571.48|2571.48|2570.67|2570.67|2571.48|2571.48|2569.49|2569.49|0
1610981100000|2021-01-18 14:45:00|2570.76|2570.76|2570.42|2570.42|2571.44|2571.44|2570.19|2570.19|0
1610981400000|2021-01-18 14:50:00|2570.36|2570.36|2570.2|2570.2|2570.98|2570.98|2569.92|2569.92|0
1610981700000|2021-01-18 14:55:00|2570.25|2570.25|2568.58|2568.58|2570.25|2570.25|2567.72|2567.72|0
1610982000000|2021-01-18 15:00:00|2568.47|2568.47|2569.33|2569.33|2569.68|2569.68|2568.13|2568.13|0
1610982300000|2021-01-18 15:05:00|2569.25|2569.25|2571.19|2571.19|2571.26|2571.26|2569.21|2569.21|0
1610982600000|2021-01-18 15:10:00|2571.31|2571.31|2570.69|2570.69|2572.08|2572.08|2570.69|2570.69|0
1610982900000|2021-01-18 15:15:00|2570.57|2570.57|2569.44|2569.44|2570.62|2570.62|2569.12|2569.12|0
1610983200000|2021-01-18 15:20:00|2569.33|2569.33|2570.51|2570.51|2570.64|2570.64|2569.33|2569.33|0
1610983500000|2021-01-18 15:25:00|2570.46|2570.46|2570.48|2570.48|2570.9|2570.9|2569.93|2569.93|0
1610983800000|2021-01-18 15:30:00|2570.32|2570.32|2570.08|2570.08|2570.72|2570.72|2569.5|2569.5|0
1610984100000|2021-01-18 15:35:00|2570.12|2570.12|2569.09|2569.09|2570.12|2570.12|2568.77|2568.77|0
1610984400000|2021-01-18 15:40:00|2568.86|2568.86|2568.67|2568.67|2569.64|2569.64|2568.57|2568.57|0
1610984700000|2021-01-18 15:45:00|2568.72|2568.72|2569.26|2569.26|2569.57|2569.57|2568.6|2568.6|0
1610985000000|2021-01-18 15:50:00|2569.22|2569.22|2570.4|2570.4|2570.99|2570.99|2568.9|2568.9|0
1610985300000|2021-01-18 15:55:00|2570.63|2570.63|2569.95|2569.95|2570.76|2570.76|2569.85|2569.85|0
1610985600000|2021-01-18 16:00:00|2570|2570|2570.47|2570.47|2571.06|2571.06|2570|2570|0
1610985900000|2021-01-18 16:05:00|2570.39|2570.39|2570.92|2570.92|2571.5|2571.5|2570.3|2570.3|0
1610986200000|2021-01-18 16:10:00|2570.82|2570.82|2570.84|2570.84|2570.84|2570.84|2569.48|2569.48|0
1610986500000|2021-01-18 16:15:00|2570.89|2570.89|2569.43|2569.43|2571.29|2571.29|2569.11|2569.11|0
1610986800000|2021-01-18 16:20:00|2569.49|2569.49|2573.51|2573.51|2573.8|2573.8|2569.49|2569.49|0
1610987100000|2021-01-18 16:25:00|2573.41|2573.41|2573.86|2573.86|2574.6|2574.6|2572.15|2572.15|0
1611044100000|2021-01-19 08:15:00|2561.26|2561.26|2564.2|2564.2|2566.01|2566.01|2561.26|2561.26|0
1611044400000|2021-01-19 08:20:00|2564.44|2564.44|2563.02|2563.02|2564.48|2564.48|2561.15|2561.15|0
1611044700000|2021-01-19 08:25:00|2562.78|2562.78|2561.96|2561.96|2564.65|2564.65|2561.34|2561.34|0
1611045000000|2021-01-19 08:30:00|2561.91|2561.91|2552.68|2552.68|2561.93|2561.93|2552.05|2552.05|0
1611045300000|2021-01-19 08:35:00|2552.9|2552.9|2553.49|2553.49|2553.53|2553.53|2551.17|2551.17|0
1611045600000|2021-01-19 08:40:00|2553.35|2553.35|2555.98|2555.98|2556.55|2556.55|2553.1|2553.1|0
1611045900000|2021-01-19 08:45:00|2556.04|2556.04|2554.8|2554.8|2557.59|2557.59|2554.32|2554.32|0
1611046200000|2021-01-19 08:50:00|2554.71|2554.71|2552.76|2552.76|2555.15|2555.15|2552.67|2552.67|0
1611046500000|2021-01-19 08:55:00|2554.08|2554.08|2550.17|2550.17|2554.96|2554.96|2549.19|2549.19|0
1611046800000|2021-01-19 09:00:00|2550.33|2550.33|2551.1|2551.1|2551.44|2551.44|2547.93|2547.93|0
1611047100000|2021-01-19 09:05:00|2551.15|2551.15|2550.34|2550.34|2551.15|2551.15|2548.8|2548.8|0
1611047400000|2021-01-19 09:10:00|2550.39|2550.39|2546|2546|2550.81|2550.81|2546|2546|0
1611047700000|2021-01-19 09:15:00|2546.1|2546.1|2545|2545|2546.42|2546.42|2544.79|2544.79|0
1611048000000|2021-01-19 09:20:00|2545.23|2545.23|2545.09|2545.09|2546.14|2546.14|2544.06|2544.06|0
1611048300000|2021-01-19 09:25:00|2545.21|2545.21|2543.89|2543.89|2545.87|2545.87|2542.6|2542.6|0
1611048600000|2021-01-19 09:30:00|2543.77|2543.77|2541.5|2541.5|2543.93|2543.93|2541.25|2541.25|0
1611048900000|2021-01-19 09:35:00|2541.45|2541.45|2540.99|2540.99|2542.58|2542.58|2540.31|2540.31|0
1611049200000|2021-01-19 09:40:00|2540.85|2540.85|2537.53|2537.53|2540.85|2540.85|2537.53|2537.53|0
1611049500000|2021-01-19 09:45:00|2537.41|2537.41|2540.95|2540.95|2541.08|2541.08|2537|2537|0
1611049800000|2021-01-19 09:50:00|2540.73|2540.73|2540.39|2540.39|2541.83|2541.83|2539.99|2539.99|0
1611050100000|2021-01-19 09:55:00|2540.3|2540.3|2540.05|2540.05|2540.62|2540.62|2539.38|2539.38|0
1611050400000|2021-01-19 10:00:00|2539.93|2539.93|2535.41|2535.41|2540.48|2540.48|2535.41|2535.41|0
1611050700000|2021-01-19 10:05:00|2535.45|2535.45|2530.53|2530.53|2535.53|2535.53|2530.53|2530.53|0
1611051000000|2021-01-19 10:10:00|2530.65|2530.65|2534.38|2534.38|2534.78|2534.78|2530.53|2530.53|0
1611051300000|2021-01-19 10:15:00|2534.46|2534.46|2537.71|2537.71|2537.71|2537.71|2534.46|2534.46|0
1611051600000|2021-01-19 10:20:00|2537.81|2537.81|2537.82|2537.82|2539.02|2539.02|2537.66|2537.66|0
1611051900000|2021-01-19 10:25:00|2537.94|2537.94|2534.35|2534.35|2537.98|2537.98|2533.92|2533.92|0
1611052200000|2021-01-19 10:30:00|2534.71|2534.71|2536.48|2536.48|2536.48|2536.48|2534.18|2534.18|0
1611052500000|2021-01-19 10:35:00|2536.4|2536.4|2538.38|2538.38|2538.38|2538.38|2536.4|2536.4|0
1611052800000|2021-01-19 10:40:00|2538.27|2538.27|2539.26|2539.26|2539.44|2539.44|2538.15|2538.15|0
1611053100000|2021-01-19 10:45:00|2539.22|2539.22|2538.5|2538.5|2540.05|2540.05|2538.1|2538.1|0
1611053400000|2021-01-19 10:50:00|2538.62|2538.62|2536.44|2536.44|2538.62|2538.62|2535.69|2535.69|0
1611053700000|2021-01-19 10:55:00|2536.34|2536.34|2536.54|2536.54|2536.85|2536.85|2535.79|2535.79|0
1611054000000|2021-01-19 11:00:00|2536.49|2536.49|2538.76|2538.76|2538.76|2538.76|2536.49|2536.49|0
1611054300000|2021-01-19 11:05:00|2538.9|2538.9|2539.2|2539.2|2539.63|2539.63|2538.5|2538.5|0
1611054600000|2021-01-19 11:10:00|2539.34|2539.34|2541.97|2541.97|2541.97|2541.97|2538.94|2538.94|0
1611054900000|2021-01-19 11:15:00|2542.18|2542.18|2541.3|2541.3|2542.36|2542.36|2540.89|2540.89|0
1611055200000|2021-01-19 11:20:00|2541.18|2541.18|2540.3|2540.3|2541.66|2541.66|2540.3|2540.3|0
1611055500000|2021-01-19 11:25:00|2540.42|2540.42|2540.94|2540.94|2541.96|2541.96|2539.87|2539.87|0
1611055800000|2021-01-19 11:30:00|2541.17|2541.17|2540.7|2540.7|2541.29|2541.29|2540.4|2540.4|0
1611056100000|2021-01-19 11:35:00|2540.75|2540.75|2539.9|2539.9|2540.89|2540.89|2539.82|2539.82|0
1611056400000|2021-01-19 11:40:00|2539.81|2539.81|2538.73|2538.73|2539.93|2539.93|2538.73|2538.73|0
1611056700000|2021-01-19 11:45:00|2538.77|2538.77|2539.17|2539.17|2539.17|2539.17|2537.88|2537.88|0
1611057000000|2021-01-19 11:50:00|2539.29|2539.29|2541.14|2541.14|2542.49|2542.49|2539.29|2539.29|0
1611057300000|2021-01-19 11:55:00|2541.1|2541.1|2541.43|2541.43|2541.53|2541.53|2540.61|2540.61|0
1611057600000|2021-01-19 12:00:00|2541.38|2541.38|2539.59|2539.59|2541.38|2541.38|2539.45|2539.45|0
1611057900000|2021-01-19 12:05:00|2539.48|2539.48|2540.63|2540.63|2541.21|2541.21|2539.42|2539.42|0
1611058200000|2021-01-19 12:10:00|2540.58|2540.58|2539.25|2539.25|2541.67|2541.67|2538.82|2538.82|0
1611058500000|2021-01-19 12:15:00|2539.36|2539.36|2540.35|2540.35|2540.75|2540.75|2538.45|2538.45|0
1611058800000|2021-01-19 12:20:00|2540.46|2540.46|2539.72|2539.72|2540.89|2540.89|2539.46|2539.46|0
1611059100000|2021-01-19 12:25:00|2539.68|2539.68|2537.84|2537.84|2539.68|2539.68|2537.52|2537.52|0
1611059400000|2021-01-19 12:30:00|2537.75|2537.75|2538.09|2538.09|2538.25|2538.25|2536.87|2536.87|0
1611059700000|2021-01-19 12:35:00|2538.15|2538.15|2537.1|2537.1|2538.15|2538.15|2536.72|2536.72|0
1611060000000|2021-01-19 12:40:00|2537.2|2537.2|2537.53|2537.53|2537.53|2537.53|2537.09|2537.09|0
1611060300000|2021-01-19 12:45:00|2537.57|2537.57|2539.88|2539.88|2540.04|2540.04|2537.57|2537.57|0
1611060600000|2021-01-19 12:50:00|2539.82|2539.82|2539.87|2539.87|2540.15|2540.15|2539.6|2539.6|0
1611060900000|2021-01-19 12:55:00|2539.92|2539.92|2539.8|2539.8|2540.5|2540.5|2539.8|2539.8|0
1611061200000|2021-01-19 13:00:00|2539.76|2539.76|2540.76|2540.76|2540.89|2540.89|2539.19|2539.19|0
1611061500000|2021-01-19 13:05:00|2540.9|2540.9|2540.37|2540.37|2540.9|2540.9|2540.37|2540.37|0
1611061800000|2021-01-19 13:10:00|2540.21|2540.21|2538.63|2538.63|2540.21|2540.21|2538.63|2538.63|0
1611062100000|2021-01-19 13:15:00|2538.57|2538.57|2539.68|2539.68|2539.68|2539.68|2537.94|2537.94|0
1611062400000|2021-01-19 13:20:00|2539.62|2539.62|2538.97|2538.97|2539.88|2539.88|2538.91|2538.91|0
1611062700000|2021-01-19 13:25:00|2539.03|2539.03|2541.41|2541.41|2541.47|2541.47|2539.03|2539.03|0
1611063000000|2021-01-19 13:30:00|2541.35|2541.35|2542.64|2542.64|2543.24|2543.24|2541.27|2541.27|0
1611063300000|2021-01-19 13:35:00|2542.74|2542.74|2543.07|2543.07|2543.4|2543.4|2542.54|2542.54|0
1611063600000|2021-01-19 13:40:00|2543.01|2543.01|2544.77|2544.77|2545.36|2545.36|2542.78|2542.78|0
1611063900000|2021-01-19 13:45:00|2544.66|2544.66|2544.32|2544.32|2545.19|2545.19|2544.11|2544.11|0
1611064200000|2021-01-19 13:50:00|2544.27|2544.27|2544.49|2544.49|2544.65|2544.65|2542.26|2542.26|0
1611064500000|2021-01-19 13:55:00|2544.44|2544.44|2545.23|2545.23|2545.53|2545.53|2544.13|2544.13|0
1611064800000|2021-01-19 14:00:00|2545.17|2545.17|2544.45|2544.45|2545.17|2545.17|2543.91|2543.91|0
1611065100000|2021-01-19 14:05:00|2544.58|2544.58|2543.9|2543.9|2544.58|2544.58|2543.55|2543.55|0
1611065400000|2021-01-19 14:10:00|2543.68|2543.68|2544.22|2544.22|2544.29|2544.29|2543.12|2543.12|0
1611065700000|2021-01-19 14:15:00|2544.27|2544.27|2546.37|2546.37|2546.55|2546.55|2544.27|2544.27|0
1611066000000|2021-01-19 14:20:00|2546.5|2546.5|2547.49|2547.49|2547.82|2547.82|2546.5|2546.5|0
1611066300000|2021-01-19 14:25:00|2547.4|2547.4|2545.85|2545.85|2547.4|2547.4|2545.85|2545.85|0
1611066600000|2021-01-19 14:30:00|2545.73|2545.73|2544.44|2544.44|2546.35|2546.35|2543.31|2543.31|0
1611066900000|2021-01-19 14:35:00|2544.37|2544.37|2542.69|2542.69|2544.58|2544.58|2542.69|2542.69|0
1611067200000|2021-01-19 14:40:00|2542.79|2542.79|2543.46|2543.46|2544.35|2544.35|2542.64|2542.64|0
1611067500000|2021-01-19 14:45:00|2543.34|2543.34|2541.91|2541.91|2543.99|2543.99|2541.85|2541.85|0
1611067800000|2021-01-19 14:50:00|2542.21|2542.21|2540.99|2540.99|2542.93|2542.93|2540.58|2540.58|0
1611068100000|2021-01-19 14:55:00|2541.05|2541.05|2539.98|2539.98|2541.05|2541.05|2539.48|2539.48|0
1611068400000|2021-01-19 15:00:00|2539.89|2539.89|2539.16|2539.16|2540.47|2540.47|2538.53|2538.53|0
1611068700000|2021-01-19 15:05:00|2539.06|2539.06|2538.53|2538.53|2539.36|2539.36|2537.62|2537.62|0
1611069000000|2021-01-19 15:10:00|2538.77|2538.77|2539.63|2539.63|2540.27|2540.27|2538.47|2538.47|0
1611069300000|2021-01-19 15:15:00|2539.58|2539.58|2539.89|2539.89|2540.42|2540.42|2539.3|2539.3|0
1611069600000|2021-01-19 15:20:00|2539.98|2539.98|2542.59|2542.59|2542.59|2542.59|2539.75|2539.75|0
1611069900000|2021-01-19 15:25:00|2542.25|2542.25|2544.55|2544.55|2545.54|2545.54|2541.65|2541.65|0
1611070200000|2021-01-19 15:30:00|2544.31|2544.31|2543.69|2543.69|2544.59|2544.59|2543.16|2543.16|0
1611070500000|2021-01-19 15:35:00|2543.56|2543.56|2544.5|2544.5|2545.34|2545.34|2543.52|2543.52|0
1611070800000|2021-01-19 15:40:00|2544.45|2544.45|2545.79|2545.79|2545.79|2545.79|2544.12|2544.12|0
1611071100000|2021-01-19 15:45:00|2545.74|2545.74|2545.84|2545.84|2546.65|2546.65|2545.19|2545.19|0
1611071400000|2021-01-19 15:50:00|2545.91|2545.91|2546.32|2546.32|2546.32|2546.32|2545.49|2545.49|0
1611071700000|2021-01-19 15:55:00|2546.44|2546.44|2545.65|2545.65|2547.47|2547.47|2545.61|2545.61|0
1611072000000|2021-01-19 16:00:00|2545.55|2545.55|2548.63|2548.63|2549.05|2549.05|2545.49|2545.49|0
1611072300000|2021-01-19 16:05:00|2548.72|2548.72|2551.11|2551.11|2551.45|2551.45|2548.35|2548.35|0
1611072600000|2021-01-19 16:10:00|2551.34|2551.34|2549.4|2549.4|2551.34|2551.34|2549.29|2549.29|0
1611072900000|2021-01-19 16:15:00|2549.28|2549.28|2548.22|2548.22|2549.28|2549.28|2548.22|2548.22|0
1611073200000|2021-01-19 16:20:00|2548.35|2548.35|2548.08|2548.08|2549.43|2549.43|2547.4|2547.4|0
1611073500000|2021-01-19 16:25:00|2548.04|2548.04|2546.72|2546.72|2548.74|2548.74|2545.92|2545.92|0
1611130500000|2021-01-20 08:15:00|2562.72|2562.72|2562.34|2562.34|2563.17|2563.17|2555.72|2555.72|0
1611130800000|2021-01-20 08:20:00|2562.22|2562.22|2563.5|2563.5|2564.29|2564.29|2562.22|2562.22|0
1611131100000|2021-01-20 08:25:00|2563.62|2563.62|2565.7|2565.7|2566.81|2566.81|2563.35|2563.35|0
1611131400000|2021-01-20 08:30:00|2565.79|2565.79|2570.05|2570.05|2570.05|2570.05|2564.66|2564.66|0
1611131700000|2021-01-20 08:35:00|2569.92|2569.92|2576.43|2576.43|2577.53|2577.53|2569.92|2569.92|0
1611132000000|2021-01-20 08:40:00|2576.48|2576.48|2580.19|2580.19|2580.56|2580.56|2574.57|2574.57|0
1611132300000|2021-01-20 08:45:00|2580.02|2580.02|2584.42|2584.42|2584.42|2584.42|2579.62|2579.62|0
1611132600000|2021-01-20 08:50:00|2584.54|2584.54|2576|2576|2585.4|2585.4|2575.69|2575.69|0
1611132900000|2021-01-20 08:55:00|2575.87|2575.87|2577.35|2577.35|2578.03|2578.03|2575.87|2575.87|0
1611133200000|2021-01-20 09:00:00|2577.69|2577.69|2569.81|2569.81|2577.8|2577.8|2569.47|2569.47|0
1611133500000|2021-01-20 09:05:00|2569.75|2569.75|2564.55|2564.55|2569.94|2569.94|2564.55|2564.55|0
1611133800000|2021-01-20 09:10:00|2564.65|2564.65|2567.53|2567.53|2568.15|2568.15|2564.64|2564.64|0
1611134100000|2021-01-20 09:15:00|2567.43|2567.43|2567.66|2567.66|2567.66|2567.66|2566.52|2566.52|0
1611134400000|2021-01-20 09:20:00|2567.75|2567.75|2569.13|2569.13|2569.13|2569.13|2567.56|2567.56|0
1611134700000|2021-01-20 09:25:00|2569.23|2569.23|2572.02|2572.02|2572.02|2572.02|2569.23|2569.23|0
1611135000000|2021-01-20 09:30:00|2572.1|2572.1|2572.48|2572.48|2574.42|2574.42|2571.92|2571.92|0
1611135300000|2021-01-20 09:35:00|2572.6|2572.6|2571.46|2571.46|2573.07|2573.07|2571.38|2571.38|0
1611135600000|2021-01-20 09:40:00|2571.34|2571.34|2573.77|2573.77|2574.39|2574.39|2570.92|2570.92|0
1611135900000|2021-01-20 09:45:00|2573.71|2573.71|2569.92|2569.92|2573.79|2573.79|2569.02|2569.02|0
1611136200000|2021-01-20 09:50:00|2570.04|2570.04|2569|2569|2570.16|2570.16|2567.77|2567.77|0
1611136500000|2021-01-20 09:55:00|2568.78|2568.78|2567.35|2567.35|2568.94|2568.94|2566.59|2566.59|0
1611136800000|2021-01-20 10:00:00|2567.39|2567.39|2569.53|2569.53|2569.74|2569.74|2566.96|2566.96|0
1611137100000|2021-01-20 10:05:00|2569.58|2569.58|2567.75|2567.75|2570.24|2570.24|2567|2567|0
1611137400000|2021-01-20 10:10:00|2567.81|2567.81|2566.04|2566.04|2567.81|2567.81|2565.81|2565.81|0
1611137700000|2021-01-20 10:15:00|2566.09|2566.09|2567.88|2567.88|2568.52|2568.52|2566.09|2566.09|0
1611138000000|2021-01-20 10:20:00|2567.94|2567.94|2566.34|2566.34|2568.39|2568.39|2566.03|2566.03|0
1611138300000|2021-01-20 10:25:00|2566.38|2566.38|2564.76|2564.76|2566.38|2566.38|2564.72|2564.72|0
1611138600000|2021-01-20 10:30:00|2564.72|2564.72|2565.13|2565.13|2566.57|2566.57|2564.37|2564.37|0
1611138900000|2021-01-20 10:35:00|2565.18|2565.18|2566.74|2566.74|2566.89|2566.89|2565.02|2565.02|0
1611139200000|2021-01-20 10:40:00|2566.62|2566.62|2566.26|2566.26|2566.82|2566.82|2565.76|2565.76|0
1611139500000|2021-01-20 10:45:00|2566.2|2566.2|2564.82|2564.82|2566.2|2566.2|2564.71|2564.71|0
1611139800000|2021-01-20 10:50:00|2564.87|2564.87|2565.11|2565.11|2565.44|2565.44|2564.55|2564.55|0
1611140100000|2021-01-20 10:55:00|2564.97|2564.97|2566.29|2566.29|2566.37|2566.37|2564.3|2564.3|0
1611140400000|2021-01-20 11:00:00|2566.59|2566.59|2568.57|2568.57|2568.58|2568.58|2566.51|2566.51|0
1611140700000|2021-01-20 11:05:00|2568.48|2568.48|2569.64|2569.64|2569.78|2569.78|2567.95|2567.95|0
1611141000000|2021-01-20 11:10:00|2569.5|2569.5|2567.47|2567.47|2569.5|2569.5|2567.41|2567.41|0
1611141300000|2021-01-20 11:15:00|2567.35|2567.35|2567.03|2567.03|2569.57|2569.57|2566.67|2566.67|0
1611141600000|2021-01-20 11:20:00|2567.27|2567.27|2566.28|2566.28|2567.47|2567.47|2565.97|2565.97|0
1611141900000|2021-01-20 11:25:00|2566.21|2566.21|2566.78|2566.78|2567.12|2567.12|2565.95|2565.95|0
1611142200000|2021-01-20 11:30:00|2566.94|2566.94|2569.45|2569.45|2569.45|2569.45|2566.94|2566.94|0
1611142500000|2021-01-20 11:35:00|2569.54|2569.54|2569.12|2569.12|2570.12|2570.12|2568.2|2568.2|0
1611142800000|2021-01-20 11:40:00|2569.24|2569.24|2567.75|2567.75|2569.82|2569.82|2567.63|2567.63|0
1611143100000|2021-01-20 11:45:00|2567.87|2567.87|2567.78|2567.78|2568.31|2568.31|2566.87|2566.87|0
1611143400000|2021-01-20 11:50:00|2567.74|2567.74|2568.02|2568.02|2568.14|2568.14|2566.46|2566.46|0
1611143700000|2021-01-20 11:55:00|2568.07|2568.07|2567.64|2567.64|2568.95|2568.95|2567.63|2567.63|0
1611144000000|2021-01-20 12:00:00|2567.75|2567.75|2567.68|2567.68|2568.9|2568.9|2567.68|2567.68|0
1611144300000|2021-01-20 12:05:00|2567.55|2567.55|2567.84|2567.84|2567.85|2567.85|2566.23|2566.23|0
1611144600000|2021-01-20 12:10:00|2567.96|2567.96|2567.82|2567.82|2568.46|2568.46|2567.41|2567.41|0
1611144900000|2021-01-20 12:15:00|2567.91|2567.91|2568.3|2568.3|2568.46|2568.46|2567.53|2567.53|0
1611145200000|2021-01-20 12:20:00|2568.14|2568.14|2566.32|2566.32|2568.31|2568.31|2566.32|2566.32|0
1611145500000|2021-01-20 12:25:00|2566.44|2566.44|2564.86|2564.86|2567.71|2567.71|2564.74|2564.74|0
1611145800000|2021-01-20 12:30:00|2564.92|2564.92|2565.58|2565.58|2566.06|2566.06|2564.63|2564.63|0
1611146100000|2021-01-20 12:35:00|2565.63|2565.63|2564.63|2564.63|2566.2|2566.2|2564.35|2564.35|0
1611146400000|2021-01-20 12:40:00|2564.52|2564.52|2565.5|2565.5|2565.93|2565.93|2564.24|2564.24|0
1611146700000|2021-01-20 12:45:00|2565.62|2565.62|2564.81|2564.81|2565.62|2565.62|2564.4|2564.4|0
1611147000000|2021-01-20 12:50:00|2564.86|2564.86|2566.49|2566.49|2566.74|2566.74|2564.81|2564.81|0
1611147300000|2021-01-20 12:55:00|2566.43|2566.43|2566.34|2566.34|2566.86|2566.86|2565.22|2565.22|0
1611147600000|2021-01-20 13:00:00|2566.46|2566.46|2566.33|2566.33|2566.48|2566.48|2565.79|2565.79|0
1611147900000|2021-01-20 13:05:00|2566.19|2566.19|2566|2566|2566.19|2566.19|2564.91|2564.91|0
1611148200000|2021-01-20 13:10:00|2566.06|2566.06|2565.62|2565.62|2566.45|2566.45|2565.43|2565.43|0
1611148500000|2021-01-20 13:15:00|2565.84|2565.84|2565.43|2565.43|2565.89|2565.89|2564.68|2564.68|0
1611148800000|2021-01-20 13:20:00|2565.65|2565.65|2568.69|2568.69|2568.69|2568.69|2565.62|2565.62|0
1611149100000|2021-01-20 13:25:00|2568.75|2568.75|2569.2|2569.2|2570.29|2570.29|2568.75|2568.75|0
1611149400000|2021-01-20 13:30:00|2569.04|2569.04|2570.05|2570.05|2570.19|2570.19|2568.81|2568.81|0
1611149700000|2021-01-20 13:35:00|2570.15|2570.15|2570.84|2570.84|2570.98|2570.98|2569.67|2569.67|0
1611150000000|2021-01-20 13:40:00|2570.73|2570.73|2570.7|2570.7|2571.11|2571.11|2570.7|2570.7|0
1611150300000|2021-01-20 13:45:00|2570.59|2570.59|2569.99|2569.99|2570.59|2570.59|2569.58|2569.58|0
1611150600000|2021-01-20 13:50:00|2569.92|2569.92|2570.41|2570.41|2570.97|2570.97|2569.38|2569.38|0
1611150900000|2021-01-20 13:55:00|2570.35|2570.35|2569.74|2569.74|2570.35|2570.35|2568.94|2568.94|0
1611151200000|2021-01-20 14:00:00|2569.86|2569.86|2569.17|2569.17|2569.91|2569.91|2567.73|2567.73|0
1611151500000|2021-01-20 14:05:00|2569.22|2569.22|2568.2|2568.2|2569.23|2569.23|2567.76|2567.76|0
1611151800000|2021-01-20 14:10:00|2568.31|2568.31|2569.59|2569.59|2569.89|2569.89|2568.2|2568.2|0
1611152100000|2021-01-20 14:15:00|2569.81|2569.81|2570.52|2570.52|2571.65|2571.65|2569.81|2569.81|0
1611152400000|2021-01-20 14:20:00|2570.44|2570.44|2568.67|2568.67|2570.53|2570.53|2568.67|2568.67|0
1611152700000|2021-01-20 14:25:00|2568.78|2568.78|2565.84|2565.84|2569.6|2569.6|2565.84|2565.84|0
1611153000000|2021-01-20 14:30:00|2565.94|2565.94|2565.26|2565.26|2565.94|2565.94|2564.23|2564.23|0
1611153300000|2021-01-20 14:35:00|2565.3|2565.3|2569.16|2569.16|2569.49|2569.49|2565.3|2565.3|0
1611153600000|2021-01-20 14:40:00|2569.1|2569.1|2568.93|2568.93|2569.86|2569.86|2568.3|2568.3|0
1611153900000|2021-01-20 14:45:00|2569.02|2569.02|2569.94|2569.94|2570.96|2570.96|2568.43|2568.43|0
1611154200000|2021-01-20 14:50:00|2570.05|2570.05|2566.83|2566.83|2571.31|2571.31|2566.83|2566.83|0
1611154500000|2021-01-20 14:55:00|2566.97|2566.97|2571.41|2571.41|2571.41|2571.41|2566.87|2566.87|0
1611154800000|2021-01-20 15:00:00|2571.37|2571.37|2574.86|2574.86|2574.86|2574.86|2571.37|2571.37|0
1611155100000|2021-01-20 15:05:00|2574.82|2574.82|2575.46|2575.46|2579.02|2579.02|2574.75|2574.75|0
1611155400000|2021-01-20 15:10:00|2575.5|2575.5|2577.21|2577.21|2577.23|2577.23|2575.27|2575.27|0
1611155700000|2021-01-20 15:15:00|2577.33|2577.33|2576|2576|2577.44|2577.44|2574.93|2574.93|0
1611156000000|2021-01-20 15:20:00|2575.88|2575.88|2577.76|2577.76|2577.98|2577.98|2575.36|2575.36|0
1611156300000|2021-01-20 15:25:00|2577.81|2577.81|2579.42|2579.42|2579.42|2579.42|2577.73|2577.73|0
1611156600000|2021-01-20 15:30:00|2579.46|2579.46|2577.83|2577.83|2579.57|2579.57|2577.26|2577.26|0
1611156900000|2021-01-20 15:35:00|2578.05|2578.05|2577.39|2577.39|2578.08|2578.08|2576.8|2576.8|0
1611157200000|2021-01-20 15:40:00|2577.51|2577.51|2577.02|2577.02|2577.83|2577.83|2576.32|2576.32|0
1611157500000|2021-01-20 15:45:00|2576.91|2576.91|2576.12|2576.12|2578.02|2578.02|2575.98|2575.98|0
1611157800000|2021-01-20 15:50:00|2576.07|2576.07|2577.47|2577.47|2577.58|2577.58|2576.07|2576.07|0
1611158100000|2021-01-20 15:55:00|2577.42|2577.42|2577|2577|2577.76|2577.76|2576.55|2576.55|0
1611158400000|2021-01-20 16:00:00|2576.95|2576.95|2574.17|2574.17|2577.48|2577.48|2574.06|2574.06|0
1611158700000|2021-01-20 16:05:00|2574.13|2574.13|2570.37|2570.37|2574.13|2574.13|2570.32|2570.32|0
1611159000000|2021-01-20 16:10:00|2570.26|2570.26|2574.29|2574.29|2574.29|2574.29|2570.26|2570.26|0
1611159300000|2021-01-20 16:15:00|2574.41|2574.41|2575.08|2575.08|2575.12|2575.12|2573.91|2573.91|0
1611159600000|2021-01-20 16:20:00|2574.96|2574.96|2576.62|2576.62|2576.62|2576.62|2574.79|2574.79|0
1611159900000|2021-01-20 16:25:00|2576.66|2576.66|2577.94|2577.94|2578.57|2578.57|2576.28|2576.28|0
1611216900000|2021-01-21 08:15:00|2602.47|2602.47|2597.53|2597.53|2603.07|2603.07|2597.22|2597.22|0
1611217200000|2021-01-21 08:20:00|2597.71|2597.71|2596.27|2596.27|2600.18|2600.18|2595.67|2595.67|0
1611217500000|2021-01-21 08:25:00|2596.52|2596.52|2595.12|2595.12|2597.54|2597.54|2594.35|2594.35|0
1611217800000|2021-01-21 08:30:00|2595.25|2595.25|2597.14|2597.14|2597.14|2597.14|2592.93|2592.93|0
1611218100000|2021-01-21 08:35:00|2597.27|2597.27|2602.29|2602.29|2602.92|2602.92|2596.98|2596.98|0
1611218400000|2021-01-21 08:40:00|2602.09|2602.09|2601.59|2601.59|2603.18|2603.18|2599.81|2599.81|0
1611218700000|2021-01-21 08:45:00|2601.61|2601.61|2601.95|2601.95|2602.94|2602.94|2600.64|2600.64|0
1611219000000|2021-01-21 08:50:00|2602.06|2602.06|2603.66|2603.66|2604.97|2604.97|2602|2602|0
1611219300000|2021-01-21 08:55:00|2603.56|2603.56|2604.15|2604.15|2605.2|2605.2|2603.31|2603.31|0
1611219600000|2021-01-21 09:00:00|2604.09|2604.09|2608.56|2608.56|2609.55|2609.55|2603.72|2603.72|0
1611219900000|2021-01-21 09:05:00|2608.42|2608.42|2606.88|2606.88|2608.42|2608.42|2604.46|2604.46|0
1611220200000|2021-01-21 09:10:00|2606.78|2606.78|2599.39|2599.39|2607.31|2607.31|2598.08|2598.08|0
1611220500000|2021-01-21 09:15:00|2599.25|2599.25|2599.65|2599.65|2600.62|2600.62|2598.06|2598.06|0
1611220800000|2021-01-21 09:20:00|2599.76|2599.76|2600.44|2600.44|2602.4|2602.4|2599.65|2599.65|0
1611221100000|2021-01-21 09:25:00|2600.56|2600.56|2602.02|2602.02|2602.02|2602.02|2600.48|2600.48|0
1611221400000|2021-01-21 09:30:00|2602.26|2602.26|2604.02|2604.02|2604.69|2604.69|2601.78|2601.78|0
1611221700000|2021-01-21 09:35:00|2603.92|2603.92|2606.02|2606.02|2606.35|2606.35|2603.16|2603.16|0
1611222000000|2021-01-21 09:40:00|2606.26|2606.26|2611.92|2611.92|2611.92|2611.92|2606.02|2606.02|0
1611222300000|2021-01-21 09:45:00|2611.76|2611.76|2609.78|2609.78|2611.89|2611.89|2609.73|2609.73|0
1611222600000|2021-01-21 09:50:00|2609.68|2609.68|2611.65|2611.65|2611.65|2611.65|2609.05|2609.05|0
1611222900000|2021-01-21 09:55:00|2611.83|2611.83|2613.58|2613.58|2613.58|2613.58|2611.71|2611.71|0
1611223200000|2021-01-21 10:00:00|2613.36|2613.36|2614.45|2614.45|2614.59|2614.59|2613.34|2613.34|0
1611223500000|2021-01-21 10:05:00|2614.39|2614.39|2614.38|2614.38|2614.99|2614.99|2612.29|2612.29|0
1611223800000|2021-01-21 10:10:00|2614.08|2614.08|2613.62|2613.62|2614.19|2614.19|2612.32|2612.32|0
1611224100000|2021-01-21 10:15:00|2613.98|2613.98|2612.42|2612.42|2614.67|2614.67|2612.42|2612.42|0
1611224400000|2021-01-21 10:20:00|2612.53|2612.53|2612.17|2612.17|2612.86|2612.86|2611.58|2611.58|0
1611224700000|2021-01-21 10:25:00|2612.06|2612.06|2613.84|2613.84|2613.94|2613.94|2611.94|2611.94|0
1611225000000|2021-01-21 10:30:00|2613.89|2613.89|2612.29|2612.29|2613.89|2613.89|2611.13|2611.13|0
1611225300000|2021-01-21 10:35:00|2612.53|2612.53|2611.48|2611.48|2614.36|2614.36|2610.62|2610.62|0
1611225600000|2021-01-21 10:40:00|2611.58|2611.58|2610.85|2610.85|2611.81|2611.81|2610.74|2610.74|0
1611225900000|2021-01-21 10:45:00|2610.95|2610.95|2611.89|2611.89|2611.89|2611.89|2610.7|2610.7|0
1611226200000|2021-01-21 10:50:00|2611.81|2611.81|2611.57|2611.57|2612.2|2612.2|2611.5|2611.5|0
1611226500000|2021-01-21 10:55:00|2611.19|2611.19|2611.54|2611.54|2612.19|2612.19|2610.96|2610.96|0
1611226800000|2021-01-21 11:00:00|2611.49|2611.49|2612.13|2612.13|2612.6|2612.6|2610.77|2610.77|0
1611227100000|2021-01-21 11:05:00|2611.99|2611.99|2612.14|2612.14|2613.28|2613.28|2611.49|2611.49|0
1611227400000|2021-01-21 11:10:00|2612.24|2612.24|2612.81|2612.81|2614.73|2614.73|2611.83|2611.83|0
1611227700000|2021-01-21 11:15:00|2612.84|2612.84|2614.61|2614.61|2615.17|2615.17|2612.84|2612.84|0
1611228000000|2021-01-21 11:20:00|2614.38|2614.38|2615.27|2615.27|2615.76|2615.76|2613.55|2613.55|0
1611228300000|2021-01-21 11:25:00|2615.04|2615.04|2614.44|2614.44|2615.85|2615.85|2614.44|2614.44|0
1611228600000|2021-01-21 11:30:00|2614.34|2614.34|2614.26|2614.26|2615.05|2615.05|2613.44|2613.44|0
1611228900000|2021-01-21 11:35:00|2614.38|2614.38|2614.77|2614.77|2615.26|2615.26|2614.25|2614.25|0
1611229200000|2021-01-21 11:40:00|2614.78|2614.78|2615.09|2615.09|2615.17|2615.17|2614.61|2614.61|0
1611229500000|2021-01-21 11:45:00|2615.18|2615.18|2617.62|2617.62|2617.63|2617.63|2614.88|2614.88|0
1611229800000|2021-01-21 11:50:00|2617.82|2617.82|2618.7|2618.7|2619.11|2619.11|2617.82|2617.82|0
1611230100000|2021-01-21 11:55:00|2618.58|2618.58|2616.35|2616.35|2618.94|2618.94|2616.35|2616.35|0
1611230400000|2021-01-21 12:00:00|2616.11|2616.11|2617.31|2617.31|2618.66|2618.66|2615.95|2615.95|0
1611230700000|2021-01-21 12:05:00|2617.49|2617.49|2616.6|2616.6|2617.86|2617.86|2616.33|2616.33|0
1611231000000|2021-01-21 12:10:00|2616.56|2616.56|2615.26|2615.26|2616.66|2616.66|2614.98|2614.98|0
1611231300000|2021-01-21 12:15:00|2615.32|2615.32|2615.05|2615.05|2616.56|2616.56|2615|2615|0
1611231600000|2021-01-21 12:20:00|2615.01|2615.01|2614.85|2614.85|2615.88|2615.88|2614.6|2614.6|0
1611231900000|2021-01-21 12:25:00|2614.8|2614.8|2614.81|2614.81|2615.25|2615.25|2614.29|2614.29|0
1611232200000|2021-01-21 12:30:00|2614.77|2614.77|2616.36|2616.36|2617.12|2617.12|2614.68|2614.68|0
1611232500000|2021-01-21 12:35:00|2616.27|2616.27|2616.65|2616.65|2617.04|2617.04|2615.54|2615.54|0
1611232800000|2021-01-21 12:40:00|2616.56|2616.56|2615.69|2615.69|2616.66|2616.66|2615.55|2615.55|0
1611233100000|2021-01-21 12:45:00|2615.8|2615.8|2614.82|2614.82|2615.96|2615.96|2613.96|2613.96|0
1611233400000|2021-01-21 12:50:00|2614.94|2614.94|2615.44|2615.44|2615.65|2615.65|2614.94|2614.94|0
1611233700000|2021-01-21 12:55:00|2615.2|2615.2|2616.39|2616.39|2616.39|2616.39|2614.88|2614.88|0
1611234000000|2021-01-21 13:00:00|2616.63|2616.63|2619.57|2619.57|2620.19|2620.19|2616.46|2616.46|0
1611234300000|2021-01-21 13:05:00|2619.79|2619.79|2619.14|2619.14|2620.07|2620.07|2617.9|2617.9|0
1611234600000|2021-01-21 13:10:00|2618.92|2618.92|2618.36|2618.36|2620.87|2620.87|2618.17|2618.17|0
1611234900000|2021-01-21 13:15:00|2618.13|2618.13|2617.73|2617.73|2618.14|2618.14|2616.97|2616.97|0
1611235200000|2021-01-21 13:20:00|2617.85|2617.85|2616.88|2616.88|2618.09|2618.09|2616.56|2616.56|0
1611235500000|2021-01-21 13:25:00|2617.1|2617.1|2616.15|2616.15|2617.47|2617.47|2615.7|2615.7|0
1611235800000|2021-01-21 13:30:00|2616.01|2616.01|2613.51|2613.51|2616.66|2616.66|2613.51|2613.51|0
1611236100000|2021-01-21 13:35:00|2613.41|2613.41|2612.5|2612.5|2615.49|2615.49|2612.5|2612.5|0
1611236400000|2021-01-21 13:40:00|2612.45|2612.45|2613.98|2613.98|2614.98|2614.98|2612.45|2612.45|0
1611236700000|2021-01-21 13:45:00|2613.91|2613.91|2616.78|2616.78|2616.9|2616.9|2613.46|2613.46|0
1611237000000|2021-01-21 13:50:00|2616.87|2616.87|2615.5|2615.5|2618.19|2618.19|2614.82|2614.82|0
1611237300000|2021-01-21 13:55:00|2615.54|2615.54|2619.13|2619.13|2619.51|2619.51|2615.36|2615.36|0
1611237600000|2021-01-21 14:00:00|2618.94|2618.94|2618.64|2618.64|2619.06|2619.06|2617.82|2617.82|0
1611237900000|2021-01-21 14:05:00|2618.44|2618.44|2617.29|2617.29|2618.56|2618.56|2616.44|2616.44|0
1611238200000|2021-01-21 14:10:00|2617.35|2617.35|2617.51|2617.51|2618.69|2618.69|2617.01|2617.01|0
1611238500000|2021-01-21 14:15:00|2617.45|2617.45|2617.23|2617.23|2617.81|2617.81|2616.9|2616.9|0
1611238800000|2021-01-21 14:20:00|2617.11|2617.11|2616.4|2616.4|2617.11|2617.11|2616.13|2616.13|0
1611239100000|2021-01-21 14:25:00|2616.34|2616.34|2615.9|2615.9|2617.08|2617.08|2615.77|2615.77|0
1611239400000|2021-01-21 14:30:00|2616.01|2616.01|2616.35|2616.35|2618.05|2618.05|2615.79|2615.79|0
1611239700000|2021-01-21 14:35:00|2616.41|2616.41|2617.29|2617.29|2617.91|2617.91|2613.51|2613.51|0
1611240000000|2021-01-21 14:40:00|2617.25|2617.25|2616.73|2616.73|2617.51|2617.51|2615.44|2615.44|0
1611240300000|2021-01-21 14:45:00|2617.1|2617.1|2618.9|2618.9|2620.05|2620.05|2617.1|2617.1|0
1611240600000|2021-01-21 14:50:00|2618.84|2618.84|2617.81|2617.81|2619.68|2619.68|2616.89|2616.89|0
1611240900000|2021-01-21 14:55:00|2617.7|2617.7|2618.71|2618.71|2619.73|2619.73|2617.34|2617.34|0
1611241200000|2021-01-21 15:00:00|2619.04|2619.04|2617.26|2617.26|2619.38|2619.38|2617.26|2617.26|0
1611241500000|2021-01-21 15:05:00|2617.34|2617.34|2619.1|2619.1|2619.1|2619.1|2617.05|2617.05|0
1611241800000|2021-01-21 15:10:00|2618.98|2618.98|2620.65|2620.65|2621.36|2621.36|2618.76|2618.76|0
1611242100000|2021-01-21 15:15:00|2620.42|2620.42|2624.63|2624.63|2625.25|2625.25|2620.26|2620.26|0
1611242400000|2021-01-21 15:20:00|2624.52|2624.52|2623.27|2623.27|2624.52|2624.52|2621.14|2621.14|0
1611242700000|2021-01-21 15:25:00|2623.49|2623.49|2625|2625|2625.12|2625.12|2623.15|2623.15|0
1611243000000|2021-01-21 15:30:00|2625.05|2625.05|2625.41|2625.41|2626.24|2626.24|2623.73|2623.73|0
1611243300000|2021-01-21 15:35:00|2625.47|2625.47|2624.99|2624.99|2625.52|2625.52|2624.64|2624.64|0
1611243600000|2021-01-21 15:40:00|2624.94|2624.94|2627.34|2627.34|2628.61|2628.61|2624.94|2624.94|0
1611243900000|2021-01-21 15:45:00|2627.29|2627.29|2627.78|2627.78|2628.27|2628.27|2625.88|2625.88|0
1611244200000|2021-01-21 15:50:00|2627.73|2627.73|2628.28|2628.28|2629.36|2629.36|2627.53|2627.53|0
1611244500000|2021-01-21 15:55:00|2628.4|2628.4|2627.67|2627.67|2629|2629|2627.58|2627.58|0
1611244800000|2021-01-21 16:00:00|2627.77|2627.77|2626.88|2626.88|2628.06|2628.06|2626.38|2626.38|0
1611245100000|2021-01-21 16:05:00|2626.94|2626.94|2627.93|2627.93|2628.03|2628.03|2626.18|2626.18|0
1611245400000|2021-01-21 16:10:00|2627.88|2627.88|2627.91|2627.91|2628.85|2628.85|2627.65|2627.65|0
1611245700000|2021-01-21 16:15:00|2627.83|2627.83|2630.02|2630.02|2630.28|2630.28|2627.15|2627.15|0
1611246000000|2021-01-21 16:20:00|2629.98|2629.98|2631.49|2631.49|2631.5|2631.5|2629.55|2629.55|0
1611246300000|2021-01-21 16:25:00|2631.43|2631.43|2632.43|2632.43|2634.2|2634.2|2631.13|2631.13|0
1611303300000|2021-01-22 08:15:00|2622.43|2622.43|2619.52|2619.52|2624.24|2624.24|2619.15|2619.15|0
1611303600000|2021-01-22 08:20:00|2619.58|2619.58|2613.33|2613.33|2619.58|2619.58|2613.17|2613.17|0
1611303900000|2021-01-22 08:25:00|2613.49|2613.49|2617.76|2617.76|2618.64|2618.64|2613.37|2613.37|0
1611304200000|2021-01-22 08:30:00|2617.67|2617.67|2615.18|2615.18|2617.78|2617.78|2615|2615|0
1611304500000|2021-01-22 08:35:00|2614.58|2614.58|2612.21|2612.21|2615.75|2615.75|2612.21|2612.21|0
1611304800000|2021-01-22 08:40:00|2612.1|2612.1|2613.25|2613.25|2613.25|2613.25|2610.32|2610.32|0
1611305100000|2021-01-22 08:45:00|2613.2|2613.2|2611.44|2611.44|2613.25|2613.25|2610.77|2610.77|0
1611305400000|2021-01-22 08:50:00|2611.54|2611.54|2609.95|2609.95|2611.61|2611.61|2609.75|2609.75|0
1611305700000|2021-01-22 08:55:00|2610.11|2610.11|2613.85|2613.85|2614.45|2614.45|2610.03|2610.03|0
1611306000000|2021-01-22 09:00:00|2614.05|2614.05|2618.78|2618.78|2619.46|2619.46|2613.91|2613.91|0
1611306300000|2021-01-22 09:05:00|2619.01|2619.01|2620.01|2620.01|2620.14|2620.14|2617.18|2617.18|0
1611306600000|2021-01-22 09:10:00|2620.13|2620.13|2620.73|2620.73|2622.59|2622.59|2619.79|2619.79|0
1611306900000|2021-01-22 09:15:00|2620.63|2620.63|2619.38|2619.38|2620.79|2620.79|2618.43|2618.43|0
1611307200000|2021-01-22 09:20:00|2619.04|2619.04|2619.47|2619.47|2619.47|2619.47|2617.83|2617.83|0
1611307500000|2021-01-22 09:25:00|2619.27|2619.27|2615.37|2615.37|2619.63|2619.63|2615.15|2615.15|0
1611307800000|2021-01-22 09:30:00|2615.32|2615.32|2611.09|2611.09|2615.46|2615.46|2611.09|2611.09|0
1611308100000|2021-01-22 09:35:00|2611.2|2611.2|2612.3|2612.3|2613.06|2613.06|2610.32|2610.32|0
1611308400000|2021-01-22 09:40:00|2612.1|2612.1|2606.6|2606.6|2612.1|2612.1|2606.6|2606.6|0
1611308700000|2021-01-22 09:45:00|2606.36|2606.36|2607.09|2607.09|2607.53|2607.53|2604.55|2604.55|0
1611309000000|2021-01-22 09:50:00|2606.99|2606.99|2607.66|2607.66|2608.17|2608.17|2606.49|2606.49|0
1611309300000|2021-01-22 09:55:00|2607.7|2607.7|2603.7|2603.7|2607.85|2607.85|2603.7|2603.7|0
1611309600000|2021-01-22 10:00:00|2603.74|2603.74|2603.63|2603.63|2604.58|2604.58|2603.26|2603.26|0
1611309900000|2021-01-22 10:05:00|2603.85|2603.85|2603.66|2603.66|2605.63|2605.63|2603.44|2603.44|0
1611310200000|2021-01-22 10:10:00|2603.53|2603.53|2605.07|2605.07|2606.24|2606.24|2603.53|2603.53|0
1611310500000|2021-01-22 10:15:00|2605.18|2605.18|2606.03|2606.03|2607.41|2607.41|2604.62|2604.62|0
1611310800000|2021-01-22 10:20:00|2606.09|2606.09|2605.88|2605.88|2606.81|2606.81|2605.18|2605.18|0
1611311100000|2021-01-22 10:25:00|2606.42|2606.42|2609.16|2609.16|2609.16|2609.16|2605.97|2605.97|0
1611311400000|2021-01-22 10:30:00|2609.34|2609.34|2608.87|2608.87|2609.72|2609.72|2608.41|2608.41|0
1611311700000|2021-01-22 10:35:00|2608.98|2608.98|2606.32|2606.32|2609.02|2609.02|2605.99|2605.99|0
1611312000000|2021-01-22 10:40:00|2606.42|2606.42|2605.18|2605.18|2607.23|2607.23|2605.18|2605.18|0
1611312300000|2021-01-22 10:45:00|2605.12|2605.12|2603.03|2603.03|2605.12|2605.12|2603|2603|0
1611312600000|2021-01-22 10:50:00|2602.97|2602.97|2601.78|2601.78|2603.57|2603.57|2601.48|2601.48|0
1611312900000|2021-01-22 10:55:00|2601.89|2601.89|2601.17|2601.17|2602.16|2602.16|2600.15|2600.15|0
1611313200000|2021-01-22 11:00:00|2601.21|2601.21|2601.95|2601.95|2602.65|2602.65|2600.65|2600.65|0
1611313500000|2021-01-22 11:05:00|2602.01|2602.01|2602.21|2602.21|2602.72|2602.72|2601.54|2601.54|0
1611313800000|2021-01-22 11:10:00|2602.09|2602.09|2600.77|2600.77|2602.69|2602.69|2600.77|2600.77|0
1611314100000|2021-01-22 11:15:00|2600.71|2600.71|2597.6|2597.6|2600.77|2600.77|2597.5|2597.5|0
1611314400000|2021-01-22 11:20:00|2597.84|2597.84|2599.84|2599.84|2599.84|2599.84|2597.66|2597.66|0
1611314700000|2021-01-22 11:25:00|2599.94|2599.94|2600.92|2600.92|2601.22|2601.22|2599.73|2599.73|0
1611315000000|2021-01-22 11:30:00|2600.88|2600.88|2599.76|2599.76|2601.22|2601.22|2599.36|2599.36|0
1611315300000|2021-01-22 11:35:00|2599.56|2599.56|2601.11|2601.11|2601.17|2601.17|2598.18|2598.18|0
1611315600000|2021-01-22 11:40:00|2601.17|2601.17|2603.95|2603.95|2603.95|2603.95|2601.04|2601.04|0
1611315900000|2021-01-22 11:45:00|2603.99|2603.99|2604.61|2604.61|2605.11|2605.11|2603.77|2603.77|0
1611316200000|2021-01-22 11:50:00|2604.73|2604.73|2605.16|2605.16|2606.37|2606.37|2604.53|2604.53|0
1611316500000|2021-01-22 11:55:00|2605.21|2605.21|2607.35|2607.35|2607.93|2607.93|2605.17|2605.17|0
1611316800000|2021-01-22 12:00:00|2607.41|2607.41|2605.4|2605.4|2607.44|2607.44|2605.26|2605.26|0
1611317100000|2021-01-22 12:05:00|2605.5|2605.5|2603.72|2603.72|2605.77|2605.77|2603.66|2603.66|0
1611317400000|2021-01-22 12:10:00|2603.59|2603.59|2605.62|2605.62|2605.62|2605.62|2602.87|2602.87|0
1611317700000|2021-01-22 12:15:00|2605.72|2605.72|2604.82|2604.82|2606.04|2606.04|2604.76|2604.76|0
1611318000000|2021-01-22 12:20:00|2604.72|2604.72|2605.15|2605.15|2605.39|2605.39|2604.11|2604.11|0
1611318300000|2021-01-22 12:25:00|2605.13|2605.13|2604.15|2604.15|2605.42|2605.42|2604.09|2604.09|0
1611318600000|2021-01-22 12:30:00|2604.05|2604.05|2604.87|2604.87|2605.22|2605.22|2604.05|2604.05|0
1611318900000|2021-01-22 12:35:00|2604.81|2604.81|2607|2607|2607.48|2607.48|2604.79|2604.79|0
1611319200000|2021-01-22 12:40:00|2607.05|2607.05|2607.55|2607.55|2607.91|2607.91|2606.89|2606.89|0
1611319500000|2021-01-22 12:45:00|2607.64|2607.64|2607.35|2607.35|2608.15|2608.15|2606.73|2606.73|0
1611319800000|2021-01-22 12:50:00|2607.4|2607.4|2608.51|2608.51|2608.94|2608.94|2607.4|2607.4|0
1611320100000|2021-01-22 12:55:00|2608.39|2608.39|2611.05|2611.05|2611.09|2611.09|2608.39|2608.39|0
1611320400000|2021-01-22 13:00:00|2610.81|2610.81|2609.77|2609.77|2611.25|2611.25|2609.69|2609.69|0
1611320700000|2021-01-22 13:05:00|2609.7|2609.7|2608.99|2608.99|2609.99|2609.99|2608.69|2608.69|0
1611321000000|2021-01-22 13:10:00|2609.15|2609.15|2607.12|2607.12|2609.57|2609.57|2607|2607|0
1611321300000|2021-01-22 13:15:00|2606.88|2606.88|2606.83|2606.83|2607.23|2607.23|2606.28|2606.28|0
1611321600000|2021-01-22 13:20:00|2607.01|2607.01|2608.05|2608.05|2608.61|2608.61|2606.95|2606.95|0
1611321900000|2021-01-22 13:25:00|2607.96|2607.96|2609.27|2609.27|2609.32|2609.32|2607.79|2607.79|0
1611322200000|2021-01-22 13:30:00|2609.14|2609.14|2607.86|2607.86|2609.28|2609.28|2607.82|2607.82|0
1611322500000|2021-01-22 13:35:00|2607.81|2607.81|2608.49|2608.49|2608.78|2608.78|2607.48|2607.48|0
1611322800000|2021-01-22 13:40:00|2608.36|2608.36|2608.63|2608.63|2608.63|2608.63|2607.32|2607.32|0
1611323100000|2021-01-22 13:45:00|2608.87|2608.87|2610.82|2610.82|2611.04|2611.04|2608.87|2608.87|0
1611323400000|2021-01-22 13:50:00|2610.98|2610.98|2614.78|2614.78|2615.05|2615.05|2610.98|2610.98|0
1611323700000|2021-01-22 13:55:00|2614.84|2614.84|2612.15|2612.15|2614.84|2614.84|2612.15|2612.15|0
1611324000000|2021-01-22 14:00:00|2612.11|2612.11|2614.4|2614.4|2615.05|2615.05|2611.67|2611.67|0
1611324300000|2021-01-22 14:05:00|2614.45|2614.45|2612.46|2612.46|2614.51|2614.51|2612.43|2612.43|0
1611324600000|2021-01-22 14:10:00|2612.24|2612.24|2612.47|2612.47|2612.8|2612.8|2611.7|2611.7|0
1611324900000|2021-01-22 14:15:00|2612.35|2612.35|2613.47|2613.47|2613.6|2613.6|2611.6|2611.6|0
1611325200000|2021-01-22 14:20:00|2613.7|2613.7|2610.74|2610.74|2614.22|2614.22|2610.39|2610.39|0
1611325500000|2021-01-22 14:25:00|2610.78|2610.78|2611.09|2611.09|2611.19|2611.19|2610.28|2610.28|0
1611325800000|2021-01-22 14:30:00|2611.02|2611.02|2614.24|2614.24|2615.56|2615.56|2611.02|2611.02|0
1611326100000|2021-01-22 14:35:00|2614.18|2614.18|2614.09|2614.09|2615.74|2615.74|2613.89|2613.89|0
1611326400000|2021-01-22 14:40:00|2614|2614|2613.74|2613.74|2614.15|2614.15|2611.3|2611.3|0
1611326700000|2021-01-22 14:45:00|2613.86|2613.86|2615.79|2615.79|2616.73|2616.73|2613.8|2613.8|0
1611327000000|2021-01-22 14:50:00|2615.67|2615.67|2615.93|2615.93|2616.71|2616.71|2615.56|2615.56|0
1611327300000|2021-01-22 14:55:00|2616.03|2616.03|2613.18|2613.18|2616.07|2616.07|2613.18|2613.18|0
1611327600000|2021-01-22 15:00:00|2613.28|2613.28|2610.78|2610.78|2613.72|2613.72|2610.78|2610.78|0
1611327900000|2021-01-22 15:05:00|2610.54|2610.54|2610.05|2610.05|2611.83|2611.83|2609.73|2609.73|0
1611328200000|2021-01-22 15:10:00|2609.97|2609.97|2611.27|2611.27|2612.79|2612.79|2609.74|2609.74|0
1611328500000|2021-01-22 15:15:00|2611.19|2611.19|2611.33|2611.33|2612.54|2612.54|2610.36|2610.36|0
1611328800000|2021-01-22 15:20:00|2611.37|2611.37|2612.3|2612.3|2614.14|2614.14|2611.37|2611.37|0
1611329100000|2021-01-22 15:25:00|2612.07|2612.07|2612.76|2612.76|2613.44|2613.44|2611.4|2611.4|0
1611329400000|2021-01-22 15:30:00|2612.72|2612.72|2614.07|2614.07|2615.73|2615.73|2612.41|2612.41|0
1611329700000|2021-01-22 15:35:00|2614.12|2614.12|2615.85|2615.85|2616.3|2616.3|2613.59|2613.59|0
1611330000000|2021-01-22 15:40:00|2615.63|2615.63|2616.9|2616.9|2617.75|2617.75|2615.63|2615.63|0
1611330300000|2021-01-22 15:45:00|2616.99|2616.99|2618.76|2618.76|2618.94|2618.94|2616.39|2616.39|0
1611330600000|2021-01-22 15:50:00|2618.82|2618.82|2620.81|2620.81|2622.05|2622.05|2618.77|2618.77|0
1611330900000|2021-01-22 15:55:00|2620.77|2620.77|2619.87|2619.87|2621.57|2621.57|2619.83|2619.83|0
1611331200000|2021-01-22 16:00:00|2619.77|2619.77|2620.89|2620.89|2620.99|2620.99|2619.09|2619.09|0
1611331500000|2021-01-22 16:05:00|2620.73|2620.73|2622.66|2622.66|2622.81|2622.81|2620.41|2620.41|0
1611331800000|2021-01-22 16:10:00|2622.5|2622.5|2621.89|2621.89|2623.73|2623.73|2621.49|2621.49|0
1611332100000|2021-01-22 16:15:00|2621.97|2621.97|2623.68|2623.68|2623.89|2623.89|2621.66|2621.66|0
1611332400000|2021-01-22 16:20:00|2623.77|2623.77|2623.44|2623.44|2625.14|2625.14|2622.57|2622.57|0
1611332700000|2021-01-22 16:25:00|2623.48|2623.48|2623.9|2623.9|2625.83|2625.83|2623.37|2623.37|0
1611562500000|2021-01-25 08:15:00|2623.68|2623.68|2620.05|2620.05|2627.38|2627.38|2619.89|2619.89|0
1611562800000|2021-01-25 08:20:00|2620.28|2620.28|2617.84|2617.84|2620.28|2620.28|2617.11|2617.11|0
1611563100000|2021-01-25 08:25:00|2617.71|2617.71|2618.92|2618.92|2619.17|2619.17|2616.87|2616.87|0
1611563400000|2021-01-25 08:30:00|2618.94|2618.94|2622.1|2622.1|2623.03|2623.03|2618.79|2618.79|0
1611563700000|2021-01-25 08:35:00|2622.06|2622.06|2618.9|2618.9|2622.43|2622.43|2617.9|2617.9|0
1611564000000|2021-01-25 08:40:00|2619.17|2619.17|2621.12|2621.12|2621.42|2621.42|2619.17|2619.17|0
1611564300000|2021-01-25 08:45:00|2621.22|2621.22|2619.02|2619.02|2621.76|2621.76|2619.02|2619.02|0
1611564600000|2021-01-25 08:50:00|2619.26|2619.26|2617.61|2617.61|2619.62|2619.62|2617.03|2617.03|0
1611564900000|2021-01-25 08:55:00|2617.52|2617.52|2620.55|2620.55|2620.55|2620.55|2617.38|2617.38|0
1611565200000|2021-01-25 09:00:00|2620.68|2620.68|2622.67|2622.67|2622.67|2622.67|2619.69|2619.69|0
1611565500000|2021-01-25 09:05:00|2622.58|2622.58|2624.6|2624.6|2625.32|2625.32|2622.24|2622.24|0
1611565800000|2021-01-25 09:10:00|2624.8|2624.8|2623.34|2623.34|2625.19|2625.19|2622.69|2622.69|0
1611566100000|2021-01-25 09:15:00|2623.43|2623.43|2622.88|2622.88|2623.43|2623.43|2621.66|2621.66|0
1611566400000|2021-01-25 09:20:00|2622.92|2622.92|2624.66|2624.66|2624.73|2624.73|2622.11|2622.11|0
1611566700000|2021-01-25 09:25:00|2625.14|2625.14|2625.61|2625.61|2625.84|2625.84|2623.61|2623.61|0
1611567000000|2021-01-25 09:30:00|2625.66|2625.66|2625.87|2625.87|2627.38|2627.38|2625.66|2625.66|0
1611567300000|2021-01-25 09:35:00|2625.71|2625.71|2624.12|2624.12|2625.91|2625.91|2624.07|2624.07|0
1611567600000|2021-01-25 09:40:00|2624.07|2624.07|2619.06|2619.06|2624.07|2624.07|2619|2619|0
1611567900000|2021-01-25 09:45:00|2619.28|2619.28|2618.33|2618.33|2619.44|2619.44|2616.74|2616.74|0
1611568200000|2021-01-25 09:50:00|2618.26|2618.26|2619.27|2619.27|2621.01|2621.01|2618.26|2618.26|0
1611568500000|2021-01-25 09:55:00|2619.41|2619.41|2620.15|2620.15|2620.66|2620.66|2619.35|2619.35|0
1611568800000|2021-01-25 10:00:00|2620.09|2620.09|2621.8|2621.8|2622.09|2622.09|2620.03|2620.03|0
1611569100000|2021-01-25 10:05:00|2621.7|2621.7|2618.87|2618.87|2621.81|2621.81|2618.37|2618.37|0
1611569400000|2021-01-25 10:10:00|2618.99|2618.99|2619.16|2619.16|2619.49|2619.49|2618.69|2618.69|0
1611569700000|2021-01-25 10:15:00|2619.05|2619.05|2617.93|2617.93|2619.76|2619.76|2617.93|2617.93|0
1611570000000|2021-01-25 10:20:00|2617.97|2617.97|2616.52|2616.52|2618.5|2618.5|2616.52|2616.52|0
1611570300000|2021-01-25 10:25:00|2616.38|2616.38|2616.82|2616.82|2616.87|2616.87|2614.7|2614.7|0
1611570600000|2021-01-25 10:30:00|2617.3|2617.3|2618.28|2618.28|2618.71|2618.71|2617.3|2617.3|0
1611570900000|2021-01-25 10:35:00|2618.14|2618.14|2619.29|2619.29|2619.56|2619.56|2618.01|2618.01|0
1611571200000|2021-01-25 10:40:00|2619.4|2619.4|2621.23|2621.23|2621.56|2621.56|2619.26|2619.26|0
1611571500000|2021-01-25 10:45:00|2621.18|2621.18|2621.1|2621.1|2621.5|2621.5|2619.39|2619.39|0
1611571800000|2021-01-25 10:50:00|2620.86|2620.86|2620.68|2620.68|2621.12|2621.12|2619.97|2619.97|0
1611572100000|2021-01-25 10:55:00|2620.56|2620.56|2619.89|2619.89|2621.21|2621.21|2619.77|2619.77|0
1611572400000|2021-01-25 11:00:00|2619.8|2619.8|2619.32|2619.32|2620.21|2620.21|2618.89|2618.89|0
1611572700000|2021-01-25 11:05:00|2619.38|2619.38|2618.97|2618.97|2620.24|2620.24|2618.56|2618.56|0
1611573000000|2021-01-25 11:10:00|2618.89|2618.89|2619.65|2619.65|2620.27|2620.27|2618.71|2618.71|0
1611573300000|2021-01-25 11:15:00|2619.61|2619.61|2620.97|2620.97|2620.97|2620.97|2619.09|2619.09|0
1611573600000|2021-01-25 11:20:00|2620.93|2620.93|2619.66|2619.66|2621.89|2621.89|2619.59|2619.59|0
1611573900000|2021-01-25 11:25:00|2619.76|2619.76|2617.53|2617.53|2619.76|2619.76|2617.53|2617.53|0
1611574200000|2021-01-25 11:30:00|2617.63|2617.63|2618.13|2618.13|2618.66|2618.66|2617.26|2617.26|0
1611574500000|2021-01-25 11:35:00|2618.26|2618.26|2618.26|2618.26|2619.43|2619.43|2617.35|2617.35|0
1611574800000|2021-01-25 11:40:00|2617.9|2617.9|2618.24|2618.24|2618.24|2618.24|2616.91|2616.91|0
1611575100000|2021-01-25 11:45:00|2618.35|2618.35|2613.25|2613.25|2618.4|2618.4|2612.09|2612.09|0
1611575400000|2021-01-25 11:50:00|2613.16|2613.16|2609.4|2609.4|2613.16|2613.16|2609.4|2609.4|0
1611575700000|2021-01-25 11:55:00|2609.28|2609.28|2608.28|2608.28|2609.58|2609.58|2606.76|2606.76|0
1611576000000|2021-01-25 12:00:00|2608.22|2608.22|2606.39|2606.39|2608.22|2608.22|2606.17|2606.17|0
1611576300000|2021-01-25 12:05:00|2606.34|2606.34|2602.92|2602.92|2606.96|2606.96|2602.92|2602.92|0
1611576600000|2021-01-25 12:10:00|2602.74|2602.74|2603.61|2603.61|2604.22|2604.22|2602.71|2602.71|0
1611576900000|2021-01-25 12:15:00|2603.55|2603.55|2604.02|2604.02|2604.13|2604.13|2602.46|2602.46|0
1611577200000|2021-01-25 12:20:00|2603.78|2603.78|2604.35|2604.35|2605.94|2605.94|2603.55|2603.55|0
1611577500000|2021-01-25 12:25:00|2604.25|2604.25|2603.86|2603.86|2604.25|2604.25|2602.86|2602.86|0
1611577800000|2021-01-25 12:30:00|2603.82|2603.82|2601.63|2601.63|2604.04|2604.04|2601.35|2601.35|0
1611578100000|2021-01-25 12:35:00|2601.86|2601.86|2601.23|2601.23|2602.64|2602.64|2600.43|2600.43|0
1611578400000|2021-01-25 12:40:00|2601.28|2601.28|2601.02|2601.02|2602.48|2602.48|2600.72|2600.72|0
1611578700000|2021-01-25 12:45:00|2601.15|2601.15|2600.24|2600.24|2601.46|2601.46|2600.15|2600.15|0
1611579000000|2021-01-25 12:50:00|2600.11|2600.11|2590.49|2590.49|2600.11|2600.11|2589.77|2589.77|0
1611579300000|2021-01-25 12:55:00|2590.59|2590.59|2591.86|2591.86|2591.86|2591.86|2589.06|2589.06|0
1611579600000|2021-01-25 13:00:00|2591.9|2591.9|2592.9|2592.9|2594.23|2594.23|2591.43|2591.43|0
1611579900000|2021-01-25 13:05:00|2592.95|2592.95|2589.91|2589.91|2593.01|2593.01|2588.67|2588.67|0
1611580200000|2021-01-25 13:10:00|2590.15|2590.15|2588.38|2588.38|2590.15|2590.15|2586.85|2586.85|0
1611580500000|2021-01-25 13:15:00|2588.43|2588.43|2592.66|2592.66|2593.23|2593.23|2588.43|2588.43|0
1611580800000|2021-01-25 13:20:00|2592.48|2592.48|2591.99|2591.99|2592.69|2592.69|2590.28|2590.28|0
1611581100000|2021-01-25 13:25:00|2592.13|2592.13|2596.26|2596.26|2596.39|2596.39|2591.52|2591.52|0
1611581400000|2021-01-25 13:30:00|2596.2|2596.2|2593.73|2593.73|2596.34|2596.34|2592.7|2592.7|0
1611581700000|2021-01-25 13:35:00|2593.63|2593.63|2592.91|2592.91|2595.53|2595.53|2592.91|2592.91|0
1611582000000|2021-01-25 13:40:00|2592.72|2592.72|2595.27|2595.27|2595.27|2595.27|2591.44|2591.44|0
1611582300000|2021-01-25 13:45:00|2594.98|2594.98|2601.28|2601.28|2601.32|2601.32|2594.62|2594.62|0
1611582600000|2021-01-25 13:50:00|2601.08|2601.08|2599.97|2599.97|2603.1|2603.1|2599.14|2599.14|0
1611582900000|2021-01-25 13:55:00|2599.92|2599.92|2597.63|2597.63|2600.27|2600.27|2596.76|2596.76|0
1611583200000|2021-01-25 14:00:00|2598.1|2598.1|2599.01|2599.01|2599.01|2599.01|2597.34|2597.34|0
1611583500000|2021-01-25 14:05:00|2599.11|2599.11|2600.04|2600.04|2600.65|2600.65|2599.11|2599.11|0
1611583800000|2021-01-25 14:10:00|2599.99|2599.99|2600.29|2600.29|2601.19|2601.19|2598.86|2598.86|0
1611584100000|2021-01-25 14:15:00|2600.25|2600.25|2597.45|2597.45|2600.25|2600.25|2597.13|2597.13|0
1611584400000|2021-01-25 14:20:00|2597.41|2597.41|2596.22|2596.22|2598.14|2598.14|2595.55|2595.55|0
1611584700000|2021-01-25 14:25:00|2596.34|2596.34|2599.96|2599.96|2600.09|2600.09|2595.99|2595.99|0
1611585000000|2021-01-25 14:30:00|2599.85|2599.85|2602.14|2602.14|2602.88|2602.88|2599.81|2599.81|0
1611585300000|2021-01-25 14:35:00|2602.26|2602.26|2602.18|2602.18|2603.66|2603.66|2601.19|2601.19|0
1611585600000|2021-01-25 14:40:00|2602.14|2602.14|2604.35|2604.35|2604.38|2604.38|2601.64|2601.64|0
1611585900000|2021-01-25 14:45:00|2604.44|2604.44|2605.37|2605.37|2605.64|2605.64|2603.51|2603.51|0
1611586200000|2021-01-25 14:50:00|2605.04|2605.04|2607.61|2607.61|2607.91|2607.91|2605.04|2605.04|0
1611586500000|2021-01-25 14:55:00|2607.53|2607.53|2607.97|2607.97|2609.16|2609.16|2606.63|2606.63|0
1611586800000|2021-01-25 15:00:00|2607.86|2607.86|2611.66|2611.66|2611.94|2611.94|2607.72|2607.72|0
1611587100000|2021-01-25 15:05:00|2611.86|2611.86|2609.18|2609.18|2612.7|2612.7|2608.7|2608.7|0
1611587400000|2021-01-25 15:10:00|2609.12|2609.12|2607.13|2607.13|2609.93|2609.93|2606.51|2606.51|0
1611587700000|2021-01-25 15:15:00|2607.35|2607.35|2609.7|2609.7|2609.7|2609.7|2607.35|2607.35|0
1611588000000|2021-01-25 15:20:00|2609.59|2609.59|2609.72|2609.72|2610.2|2610.2|2608.72|2608.72|0
1611588300000|2021-01-25 15:25:00|2609.61|2609.61|2611.17|2611.17|2611.43|2611.43|2609.12|2609.12|0
1611588600000|2021-01-25 15:30:00|2611.22|2611.22|2614.02|2614.02|2614.49|2614.49|2611.22|2611.22|0
1611588900000|2021-01-25 15:35:00|2614.06|2614.06|2609.35|2609.35|2614.06|2614.06|2609.31|2609.31|0
1611589200000|2021-01-25 15:40:00|2609.13|2609.13|2609.17|2609.17|2610.26|2610.26|2608.89|2608.89|0
1611589500000|2021-01-25 15:45:00|2609.05|2609.05|2604.71|2604.71|2609.12|2609.12|2604.71|2604.71|0
1611589800000|2021-01-25 15:50:00|2604.62|2604.62|2598.8|2598.8|2604.62|2604.62|2598.64|2598.64|0
1611590100000|2021-01-25 15:55:00|2598.84|2598.84|2594.63|2594.63|2598.84|2598.84|2593.69|2593.69|0
1611590400000|2021-01-25 16:00:00|2594.68|2594.68|2589.4|2589.4|2595.6|2595.6|2589.15|2589.15|0
1611590700000|2021-01-25 16:05:00|2589.17|2589.17|2582.4|2582.4|2589.28|2589.28|2581.74|2581.74|0
1611591000000|2021-01-25 16:10:00|2582.18|2582.18|2585.75|2585.75|2586.2|2586.2|2581.22|2581.22|0
1611591300000|2021-01-25 16:15:00|2585.79|2585.79|2592|2592|2592|2592|2584.87|2584.87|0
1611591600000|2021-01-25 16:20:00|2592.1|2592.1|2594.59|2594.59|2595.06|2595.06|2591.44|2591.44|0
1611591900000|2021-01-25 16:25:00|2594.69|2594.69|2593.33|2593.33|2595.81|2595.81|2592.42|2592.42|0
1611648900000|2021-01-26 08:15:00|2581.19|2581.19|2585.94|2585.94|2588.54|2588.54|2580.93|2580.93|0
1611649200000|2021-01-26 08:20:00|2585.82|2585.82|2584.43|2584.43|2588.51|2588.51|2584.29|2584.29|0
1611649500000|2021-01-26 08:25:00|2583.71|2583.71|2585.17|2585.17|2585.78|2585.78|2583|2583|0
1611649800000|2021-01-26 08:30:00|2585.27|2585.27|2584.35|2584.35|2585.92|2585.92|2583.83|2583.83|0
1611650100000|2021-01-26 08:35:00|2584.46|2584.46|2586.07|2586.07|2587.15|2587.15|2584.46|2584.46|0
1611650400000|2021-01-26 08:40:00|2585.99|2585.99|2583.88|2583.88|2586.74|2586.74|2583.14|2583.14|0
1611650700000|2021-01-26 08:45:00|2583.97|2583.97|2585.93|2585.93|2586.48|2586.48|2583.97|2583.97|0
1611651000000|2021-01-26 08:50:00|2585.82|2585.82|2587.82|2587.82|2588.02|2588.02|2583.71|2583.71|0
1611651300000|2021-01-26 08:55:00|2587.92|2587.92|2591.75|2591.75|2592.2|2592.2|2587.92|2587.92|0
1611651600000|2021-01-26 09:00:00|2591.15|2591.15|2590.62|2590.62|2592.67|2592.67|2590.48|2590.48|0
1611651900000|2021-01-26 09:05:00|2590.52|2590.52|2585.72|2585.72|2590.56|2590.56|2585.72|2585.72|0
1611652200000|2021-01-26 09:10:00|2585.54|2585.54|2583.36|2583.36|2585.68|2585.68|2583.3|2583.3|0
1611652500000|2021-01-26 09:15:00|2583.64|2583.64|2584.19|2584.19|2584.96|2584.96|2583.64|2583.64|0
1611652800000|2021-01-26 09:20:00|2584.15|2584.15|2582.1|2582.1|2584.37|2584.37|2581.89|2581.89|0
1611653100000|2021-01-26 09:25:00|2582.05|2582.05|2582.56|2582.56|2583.02|2583.02|2580.94|2580.94|0
1611653400000|2021-01-26 09:30:00|2582.68|2582.68|2579.43|2579.43|2582.91|2582.91|2578.87|2578.87|0
1611653700000|2021-01-26 09:35:00|2579.48|2579.48|2580.48|2580.48|2581.6|2581.6|2579.48|2579.48|0
1611654000000|2021-01-26 09:40:00|2580.59|2580.59|2585.16|2585.16|2585.26|2585.26|2580.59|2580.59|0
1611654300000|2021-01-26 09:45:00|2585.05|2585.05|2585.64|2585.64|2585.64|2585.64|2583.94|2583.94|0
1611654600000|2021-01-26 09:50:00|2585.7|2585.7|2585.53|2585.53|2586.24|2586.24|2584.03|2584.03|0
1611654900000|2021-01-26 09:55:00|2585.47|2585.47|2585.22|2585.22|2585.51|2585.51|2584.06|2584.06|0
1611655200000|2021-01-26 10:00:00|2585.33|2585.33|2585.98|2585.98|2586.27|2586.27|2584.98|2584.98|0
1611655500000|2021-01-26 10:05:00|2586.21|2586.21|2584.3|2584.3|2586.34|2586.34|2583.96|2583.96|0
1611655800000|2021-01-26 10:10:00|2584.2|2584.2|2586.03|2586.03|2586.15|2586.15|2583.68|2583.68|0
1611656100000|2021-01-26 10:15:00|2585.86|2585.86|2585.46|2585.46|2586.49|2586.49|2585|2585|0
1611656400000|2021-01-26 10:20:00|2585.34|2585.34|2586.25|2586.25|2586.25|2586.25|2584.18|2584.18|0
1611656700000|2021-01-26 10:25:00|2586.14|2586.14|2586.9|2586.9|2587.13|2587.13|2586.14|2586.14|0
1611657000000|2021-01-26 10:30:00|2587.02|2587.02|2588|2588|2588.31|2588.31|2587.02|2587.02|0
1611657300000|2021-01-26 10:35:00|2588.08|2588.08|2586.78|2586.78|2588.15|2588.15|2585.56|2585.56|0
1611657600000|2021-01-26 10:40:00|2587.22|2587.22|2587.68|2587.68|2588.63|2588.63|2587.22|2587.22|0
1611657900000|2021-01-26 10:45:00|2587.52|2587.52|2586.09|2586.09|2587.87|2587.87|2585.7|2585.7|0
1611658200000|2021-01-26 10:50:00|2585.93|2585.93|2583.96|2583.96|2585.95|2585.95|2583.96|2583.96|0
1611658500000|2021-01-26 10:55:00|2583.62|2583.62|2584.07|2584.07|2584.25|2584.25|2582.94|2582.94|0
1611658800000|2021-01-26 11:00:00|2584.16|2584.16|2585.12|2585.12|2585.12|2585.12|2582.79|2582.79|0
1611659100000|2021-01-26 11:05:00|2585.15|2585.15|2588.76|2588.76|2588.76|2588.76|2585.15|2585.15|0
1611659400000|2021-01-26 11:10:00|2588.88|2588.88|2588.38|2588.38|2590.78|2590.78|2588.38|2588.38|0
1611659700000|2021-01-26 11:15:00|2588.47|2588.47|2590.45|2590.45|2591.21|2591.21|2588.46|2588.46|0
1611660000000|2021-01-26 11:20:00|2590.35|2590.35|2592.7|2592.7|2592.82|2592.82|2590.07|2590.07|0
1611660300000|2021-01-26 11:25:00|2592.48|2592.48|2593.34|2593.34|2593.39|2593.39|2592.48|2592.48|0
1611660600000|2021-01-26 11:30:00|2593.4|2593.4|2592.13|2592.13|2593.8|2593.8|2591.95|2591.95|0
1611660900000|2021-01-26 11:35:00|2592.19|2592.19|2590.06|2590.06|2592.7|2592.7|2589.91|2589.91|0
1611661200000|2021-01-26 11:40:00|2590.1|2590.1|2591.87|2591.87|2591.87|2591.87|2589.88|2589.88|0
1611661500000|2021-01-26 11:45:00|2592.07|2592.07|2592.98|2592.98|2592.98|2592.98|2591.4|2591.4|0
1611661800000|2021-01-26 11:50:00|2592.86|2592.86|2593.89|2593.89|2594.14|2594.14|2592.86|2592.86|0
1611662100000|2021-01-26 11:55:00|2593.94|2593.94|2594.78|2594.78|2594.78|2594.78|2593.57|2593.57|0
1611662400000|2021-01-26 12:00:00|2594.87|2594.87|2593.04|2593.04|2596.22|2596.22|2592.33|2592.33|0
1611662700000|2021-01-26 12:05:00|2592.95|2592.95|2593.15|2593.15|2595.05|2595.05|2592.75|2592.75|0
1611663000000|2021-01-26 12:10:00|2593.21|2593.21|2594.23|2594.23|2595.15|2595.15|2593.08|2593.08|0
1611663300000|2021-01-26 12:15:00|2594|2594|2594.71|2594.71|2595.07|2595.07|2594|2594|0
1611663600000|2021-01-26 12:20:00|2594.59|2594.59|2596.18|2596.18|2596.18|2596.18|2594.51|2594.51|0
1611663900000|2021-01-26 12:25:00|2596.3|2596.3|2598|2598|2598.36|2598.36|2596.3|2596.3|0
1611664200000|2021-01-26 12:30:00|2598.06|2598.06|2598.75|2598.75|2599.41|2599.41|2598.06|2598.06|0
1611664500000|2021-01-26 12:35:00|2598.79|2598.79|2600.12|2600.12|2600.19|2600.19|2598.57|2598.57|0
1611664800000|2021-01-26 12:40:00|2600|2600|2600|2600|2600.19|2600.19|2599.6|2599.6|0
1611665100000|2021-01-26 12:45:00|2600.08|2600.08|2598.04|2598.04|2600.13|2600.13|2597.69|2597.69|0
1611665400000|2021-01-26 12:50:00|2597.94|2597.94|2596.59|2596.59|2597.95|2597.95|2595.47|2595.47|0
1611665700000|2021-01-26 12:55:00|2596.71|2596.71|2594.86|2594.86|2596.71|2596.71|2594.37|2594.37|0
1611666000000|2021-01-26 13:00:00|2594.72|2594.72|2593.36|2593.36|2594.72|2594.72|2593.26|2593.26|0
1611666300000|2021-01-26 13:05:00|2593.42|2593.42|2593.92|2593.92|2595.08|2595.08|2593.42|2593.42|0
1611666600000|2021-01-26 13:10:00|2594.08|2594.08|2592.7|2592.7|2594.45|2594.45|2592.35|2592.35|0
1611666900000|2021-01-26 13:15:00|2592.59|2592.59|2593.57|2593.57|2593.81|2593.81|2591.46|2591.46|0
1611667200000|2021-01-26 13:20:00|2593.48|2593.48|2595.08|2595.08|2595.19|2595.19|2592.78|2592.78|0
1611667500000|2021-01-26 13:25:00|2595.13|2595.13|2593.36|2593.36|2595.59|2595.59|2592.94|2592.94|0
1611667800000|2021-01-26 13:30:00|2593.42|2593.42|2592.76|2592.76|2593.69|2593.69|2592.23|2592.23|0
1611668100000|2021-01-26 13:35:00|2592.52|2592.52|2591.65|2591.65|2592.84|2592.84|2591.65|2591.65|0
1611668400000|2021-01-26 13:40:00|2591.59|2591.59|2591.94|2591.94|2592.19|2592.19|2590.47|2590.47|0
1611668700000|2021-01-26 13:45:00|2592.04|2592.04|2591.82|2591.82|2592.28|2592.28|2591.19|2591.19|0
1611669000000|2021-01-26 13:50:00|2591.94|2591.94|2591.11|2591.11|2592.47|2592.47|2591.06|2591.06|0
1611669300000|2021-01-26 13:55:00|2590.99|2590.99|2590.73|2590.73|2591.3|2591.3|2589.8|2589.8|0
1611669600000|2021-01-26 14:00:00|2590.78|2590.78|2592.61|2592.61|2592.61|2592.61|2590.7|2590.7|0
1611669900000|2021-01-26 14:05:00|2592.55|2592.55|2594.15|2594.15|2594.37|2594.37|2592.29|2592.29|0
1611670200000|2021-01-26 14:10:00|2594.24|2594.24|2594.89|2594.89|2595.41|2595.41|2593.77|2593.77|0
1611670500000|2021-01-26 14:15:00|2594.94|2594.94|2594.99|2594.99|2595.35|2595.35|2594.07|2594.07|0
1611670800000|2021-01-26 14:20:00|2595.23|2595.23|2592.19|2592.19|2595.31|2595.31|2592.19|2592.19|0
1611671100000|2021-01-26 14:25:00|2592.23|2592.23|2594.16|2594.16|2594.16|2594.16|2590.47|2590.47|0
1611671400000|2021-01-26 14:30:00|2594.04|2594.04|2593.61|2593.61|2594.99|2594.99|2592.29|2592.29|0
1611671700000|2021-01-26 14:35:00|2593.51|2593.51|2588.41|2588.41|2593.51|2593.51|2587.96|2587.96|0
1611672000000|2021-01-26 14:40:00|2588.22|2588.22|2585.6|2585.6|2588.27|2588.27|2585.5|2585.5|0
1611672300000|2021-01-26 14:45:00|2585.55|2585.55|2583.69|2583.69|2585.55|2585.55|2583.22|2583.22|0
1611672600000|2021-01-26 14:50:00|2583.02|2583.02|2582.96|2582.96|2583.51|2583.51|2582.15|2582.15|0
1611672900000|2021-01-26 14:55:00|2582.84|2582.84|2584.09|2584.09|2584.31|2584.31|2581.83|2581.83|0
1611673200000|2021-01-26 15:00:00|2584.21|2584.21|2584.99|2584.99|2586.56|2586.56|2584.21|2584.21|0
1611673500000|2021-01-26 15:05:00|2584.75|2584.75|2585.45|2585.45|2585.6|2585.6|2584.02|2584.02|0
1611673800000|2021-01-26 15:10:00|2585.5|2585.5|2586.08|2586.08|2586.59|2586.59|2584.83|2584.83|0
1611674100000|2021-01-26 15:15:00|2585.86|2585.86|2584.3|2584.3|2586.51|2586.51|2584.3|2584.3|0
1611674400000|2021-01-26 15:20:00|2583.64|2583.64|2580.47|2580.47|2583.64|2583.64|2580.23|2580.23|0
1611674700000|2021-01-26 15:25:00|2580.27|2580.27|2583.31|2583.31|2583.73|2583.73|2580.27|2580.27|0
1611675000000|2021-01-26 15:30:00|2583.26|2583.26|2581.39|2581.39|2583.26|2583.26|2581.39|2581.39|0
1611675300000|2021-01-26 15:35:00|2581.43|2581.43|2581.87|2581.87|2582.36|2582.36|2581.43|2581.43|0
1611675600000|2021-01-26 15:40:00|2581.92|2581.92|2580.62|2580.62|2582.25|2582.25|2580.58|2580.58|0
1611675900000|2021-01-26 15:45:00|2580.52|2580.52|2578.73|2578.73|2581.15|2581.15|2578.73|2578.73|0
1611676200000|2021-01-26 15:50:00|2578.68|2578.68|2578.72|2578.72|2579.67|2579.67|2578.4|2578.4|0
1611676500000|2021-01-26 15:55:00|2578.84|2578.84|2577.08|2577.08|2578.93|2578.93|2576.71|2576.71|0
1611676800000|2021-01-26 16:00:00|2577.14|2577.14|2577.24|2577.24|2577.61|2577.61|2576.62|2576.62|0
1611677100000|2021-01-26 16:05:00|2577.29|2577.29|2576.22|2576.22|2577.46|2577.46|2575.89|2575.89|0
1611677400000|2021-01-26 16:10:00|2576.26|2576.26|2575.24|2575.24|2576.65|2576.65|2575.08|2575.08|0
1611677700000|2021-01-26 16:15:00|2575.4|2575.4|2574.22|2574.22|2576.53|2576.53|2574.19|2574.19|0
1611678000000|2021-01-26 16:20:00|2574.11|2574.11|2574.52|2574.52|2575|2575|2573.87|2573.87|0
1611678300000|2021-01-26 16:25:00|2574.46|2574.46|2574.64|2574.64|2575.38|2575.38|2573.88|2573.88|0
1611735300000|2021-01-27 08:15:00|2569.8|2569.8|2565.39|2565.39|2570.44|2570.44|2565.17|2565.17|0
1611735600000|2021-01-27 08:20:00|2565.49|2565.49|2568.86|2568.86|2569.94|2569.94|2565.49|2565.49|0
1611735900000|2021-01-27 08:25:00|2568.98|2568.98|2564.53|2564.53|2571.04|2571.04|2564.53|2564.53|0
1611736200000|2021-01-27 08:30:00|2564.4|2564.4|2575.01|2575.01|2575.31|2575.31|2564.4|2564.4|0
1611736500000|2021-01-27 08:35:00|2575.05|2575.05|2577.02|2577.02|2578.78|2578.78|2574.56|2574.56|0
1611736800000|2021-01-27 08:40:00|2576.82|2576.82|2574.63|2574.63|2576.82|2576.82|2573.23|2573.23|0
1611737100000|2021-01-27 08:45:00|2574.51|2574.51|2574.17|2574.17|2575.79|2575.79|2573.78|2573.78|0
1611737400000|2021-01-27 08:50:00|2574.29|2574.29|2570.51|2570.51|2574.51|2574.51|2569.31|2569.31|0
1611737700000|2021-01-27 08:55:00|2570.06|2570.06|2564.52|2564.52|2570.53|2570.53|2564.03|2564.03|0
1611738000000|2021-01-27 09:00:00|2564.44|2564.44|2566.18|2566.18|2566.68|2566.68|2564.13|2564.13|0
1611738300000|2021-01-27 09:05:00|2566.24|2566.24|2565.65|2565.65|2567.37|2567.37|2565.25|2565.25|0
1611738600000|2021-01-27 09:10:00|2565.94|2565.94|2568.95|2568.95|2569.34|2569.34|2565.71|2565.71|0
1611738900000|2021-01-27 09:15:00|2569.11|2569.11|2569.68|2569.68|2571.12|2571.12|2568.22|2568.22|0
1611739200000|2021-01-27 09:20:00|2569.82|2569.82|2569.22|2569.22|2570.53|2570.53|2568.61|2568.61|0
1611739500000|2021-01-27 09:25:00|2569.26|2569.26|2573.05|2573.05|2573.36|2573.36|2567.41|2567.41|0
1611739800000|2021-01-27 09:30:00|2573.09|2573.09|2576.5|2576.5|2576.66|2576.66|2572.91|2572.91|0
1611740100000|2021-01-27 09:35:00|2576.45|2576.45|2573.15|2573.15|2577.16|2577.16|2573.15|2573.15|0
1611740400000|2021-01-27 09:40:00|2572.83|2572.83|2569.7|2569.7|2572.83|2572.83|2569.29|2569.29|0
1611740700000|2021-01-27 09:45:00|2569.58|2569.58|2566.88|2566.88|2569.65|2569.65|2566.88|2566.88|0
1611741000000|2021-01-27 09:50:00|2566.93|2566.93|2568.54|2568.54|2569.27|2569.27|2566.47|2566.47|0
1611741300000|2021-01-27 09:55:00|2568.4|2568.4|2570.4|2570.4|2570.4|2570.4|2568.27|2568.27|0
1611741600000|2021-01-27 10:00:00|2570.48|2570.48|2569.99|2569.99|2570.74|2570.74|2569.39|2569.39|0
1611741900000|2021-01-27 10:05:00|2570.08|2570.08|2574.33|2574.33|2574.33|2574.33|2569.42|2569.42|0
1611742200000|2021-01-27 10:10:00|2574|2574|2570.26|2570.26|2574.17|2574.17|2569.79|2569.79|0
1611742500000|2021-01-27 10:15:00|2570.22|2570.22|2568.95|2568.95|2570.59|2570.59|2568.64|2568.64|0
1611742800000|2021-01-27 10:20:00|2569|2569|2568.98|2568.98|2570.97|2570.97|2568.31|2568.31|0
1611743100000|2021-01-27 10:25:00|2569.09|2569.09|2572.14|2572.14|2572.27|2572.27|2569.09|2569.09|0
1611743400000|2021-01-27 10:30:00|2572.02|2572.02|2572.61|2572.61|2572.71|2572.71|2571.14|2571.14|0
1611743700000|2021-01-27 10:35:00|2572.51|2572.51|2573.34|2573.34|2574.18|2574.18|2572.35|2572.35|0
1611744000000|2021-01-27 10:40:00|2573.46|2573.46|2569.56|2569.56|2573.79|2573.79|2569.28|2569.28|0
1611744300000|2021-01-27 10:45:00|2569.61|2569.61|2570.62|2570.62|2571.88|2571.88|2569.61|2569.61|0
1611744600000|2021-01-27 10:50:00|2570.53|2570.53|2572.59|2572.59|2572.79|2572.79|2570.52|2570.52|0
1611744900000|2021-01-27 10:55:00|2572.51|2572.51|2568.78|2568.78|2572.52|2572.52|2568.51|2568.51|0
1611745200000|2021-01-27 11:00:00|2568.64|2568.64|2561.39|2561.39|2569.36|2569.36|2561.3|2561.3|0
1611745500000|2021-01-27 11:05:00|2561.15|2561.15|2562.93|2562.93|2563.49|2563.49|2559.67|2559.67|0
1611745800000|2021-01-27 11:10:00|2562.88|2562.88|2558.77|2558.77|2563.3|2563.3|2557.63|2557.63|0
1611746100000|2021-01-27 11:15:00|2558.72|2558.72|2560|2560|2560.13|2560.13|2557.85|2557.85|0
1611746400000|2021-01-27 11:20:00|2559.52|2559.52|2561.82|2561.82|2562.08|2562.08|2559.15|2559.15|0
1611746700000|2021-01-27 11:25:00|2561.65|2561.65|2558.59|2558.59|2561.65|2561.65|2557.65|2557.65|0
1611747000000|2021-01-27 11:30:00|2558.43|2558.43|2554.48|2554.48|2558.43|2558.43|2554.48|2554.48|0
1611747300000|2021-01-27 11:35:00|2554.32|2554.32|2555.78|2555.78|2555.78|2555.78|2553.9|2553.9|0
1611747600000|2021-01-27 11:40:00|2555.72|2555.72|2555|2555|2556.21|2556.21|2554.89|2554.89|0
1611747900000|2021-01-27 11:45:00|2554.88|2554.88|2550.93|2550.93|2555.84|2555.84|2550.02|2550.02|0
1611748200000|2021-01-27 11:50:00|2550.89|2550.89|2550.94|2550.94|2551.2|2551.2|2549.88|2549.88|0
1611748500000|2021-01-27 11:55:00|2550.89|2550.89|2557.08|2557.08|2557.09|2557.09|2550.84|2550.84|0
1611748800000|2021-01-27 12:00:00|2557|2557|2558.76|2558.76|2559|2559|2556.69|2556.69|0
1611749100000|2021-01-27 12:05:00|2558.43|2558.43|2554.65|2554.65|2558.43|2558.43|2554.56|2554.56|0
1611749400000|2021-01-27 12:10:00|2554.73|2554.73|2553.07|2553.07|2555.25|2555.25|2552.96|2552.96|0
1611749700000|2021-01-27 12:15:00|2553|2553|2550.84|2550.84|2553.41|2553.41|2549.49|2549.49|0
1611750000000|2021-01-27 12:20:00|2550.31|2550.31|2549.17|2549.17|2550.66|2550.66|2547.95|2547.95|0
1611750300000|2021-01-27 12:25:00|2549.27|2549.27|2547.84|2547.84|2549.37|2549.37|2546.79|2546.79|0
1611750600000|2021-01-27 12:30:00|2547.95|2547.95|2545.68|2545.68|2548.13|2548.13|2544.06|2544.06|0
1611750900000|2021-01-27 12:35:00|2545.72|2545.72|2544.12|2544.12|2546.34|2546.34|2543.45|2543.45|0
1611751200000|2021-01-27 12:40:00|2544.17|2544.17|2545.83|2545.83|2546.52|2546.52|2542.9|2542.9|0
1611751500000|2021-01-27 12:45:00|2545.87|2545.87|2547.52|2547.52|2547.85|2547.85|2545.12|2545.12|0
1611751800000|2021-01-27 12:50:00|2547.75|2547.75|2544.27|2544.27|2548.23|2548.23|2543.4|2543.4|0
1611752100000|2021-01-27 12:55:00|2543.56|2543.56|2543.49|2543.49|2545.14|2545.14|2542.53|2542.53|0
1611752400000|2021-01-27 13:00:00|2543.52|2543.52|2540.72|2540.72|2543.52|2543.52|2540.34|2540.34|0
1611752700000|2021-01-27 13:05:00|2540.92|2540.92|2542.41|2542.41|2543.06|2543.06|2540.77|2540.77|0
1611753000000|2021-01-27 13:10:00|2542.08|2542.08|2543.7|2543.7|2543.7|2543.7|2541.08|2541.08|0
1611753300000|2021-01-27 13:15:00|2543.62|2543.62|2548.07|2548.07|2548.75|2548.75|2543.62|2543.62|0
1611753600000|2021-01-27 13:20:00|2548.09|2548.09|2547.98|2547.98|2548.73|2548.73|2546.98|2546.98|0
1611753900000|2021-01-27 13:25:00|2547.71|2547.71|2545.42|2545.42|2547.71|2547.71|2545.42|2545.42|0
1611754200000|2021-01-27 13:30:00|2545.5|2545.5|2545.93|2545.93|2546.91|2546.91|2545.43|2545.43|0
1611754500000|2021-01-27 13:35:00|2545.84|2545.84|2543.15|2543.15|2546.04|2546.04|2542.88|2542.88|0
1611754800000|2021-01-27 13:40:00|2543.03|2543.03|2544.89|2544.89|2545.31|2545.31|2542.27|2542.27|0
1611755100000|2021-01-27 13:45:00|2544.77|2544.77|2543.15|2543.15|2544.81|2544.81|2542.84|2542.84|0
1611755400000|2021-01-27 13:50:00|2543.27|2543.27|2546.45|2546.45|2547.02|2547.02|2543.27|2543.27|0
1611755700000|2021-01-27 13:55:00|2546.38|2546.38|2547.83|2547.83|2547.83|2547.83|2545.91|2545.91|0
1611756000000|2021-01-27 14:00:00|2547.95|2547.95|2554.31|2554.31|2554.37|2554.37|2547.94|2547.94|0
1611756300000|2021-01-27 14:05:00|2554.36|2554.36|2546.44|2546.44|2554.36|2554.36|2546.42|2546.42|0
1611756600000|2021-01-27 14:10:00|2546.49|2546.49|2543.7|2543.7|2546.49|2546.49|2542.87|2542.87|0
1611756900000|2021-01-27 14:15:00|2543.8|2543.8|2546.22|2546.22|2546.22|2546.22|2543.31|2543.31|0
1611757200000|2021-01-27 14:20:00|2546.34|2546.34|2545.96|2545.96|2547.78|2547.78|2545.4|2545.4|0
1611757500000|2021-01-27 14:25:00|2546.02|2546.02|2550.36|2550.36|2550.36|2550.36|2544.66|2544.66|0
1611757800000|2021-01-27 14:30:00|2550.47|2550.47|2543.61|2543.61|2551.89|2551.89|2541.5|2541.5|0
1611758100000|2021-01-27 14:35:00|2543.53|2543.53|2540.44|2540.44|2543.53|2543.53|2538.3|2538.3|0
1611758400000|2021-01-27 14:40:00|2540.39|2540.39|2532.84|2532.84|2541.26|2541.26|2532.84|2532.84|0
1611758700000|2021-01-27 14:45:00|2532.78|2532.78|2536.56|2536.56|2537.41|2537.41|2532.3|2532.3|0
1611759000000|2021-01-27 14:50:00|2536.5|2536.5|2536.57|2536.57|2537.59|2537.59|2532.9|2532.9|0
1611759300000|2021-01-27 14:55:00|2536.87|2536.87|2546.71|2546.71|2548.93|2548.93|2536.79|2536.79|0
1611759600000|2021-01-27 15:00:00|2546.59|2546.59|2551.18|2551.18|2553.12|2553.12|2545.61|2545.61|0
1611759900000|2021-01-27 15:05:00|2551.04|2551.04|2554.32|2554.32|2554.85|2554.85|2551.04|2551.04|0
1611760200000|2021-01-27 15:10:00|2554.42|2554.42|2554.91|2554.91|2556.98|2556.98|2554.42|2554.42|0
1611760500000|2021-01-27 15:15:00|2554.77|2554.77|2559.66|2559.66|2560.45|2560.45|2554.04|2554.04|0
1611760800000|2021-01-27 15:20:00|2559.56|2559.56|2564.07|2564.07|2565.39|2565.39|2559.01|2559.01|0
1611761100000|2021-01-27 15:25:00|2563.74|2563.74|2561.43|2561.43|2565.28|2565.28|2561.43|2561.43|0
1611761400000|2021-01-27 15:30:00|2561.33|2561.33|2559.21|2559.21|2562.14|2562.14|2556.31|2556.31|0
1611761700000|2021-01-27 15:35:00|2559.26|2559.26|2558.59|2558.59|2559.37|2559.37|2556.77|2556.77|0
1611762000000|2021-01-27 15:40:00|2558.52|2558.52|2559.65|2559.65|2561.32|2561.32|2558.52|2558.52|0
1611762300000|2021-01-27 15:45:00|2559.57|2559.57|2566.34|2566.34|2566.34|2566.34|2559.33|2559.33|0
1611762600000|2021-01-27 15:50:00|2566.12|2566.12|2566.17|2566.17|2567.2|2567.2|2564.83|2564.83|0
1611762900000|2021-01-27 15:55:00|2566.29|2566.29|2566|2566|2567.85|2567.85|2565.67|2565.67|0
1611763200000|2021-01-27 16:00:00|2565.96|2565.96|2568.47|2568.47|2568.74|2568.74|2564.88|2564.88|0
1611763500000|2021-01-27 16:05:00|2568.34|2568.34|2567.99|2567.99|2568.39|2568.39|2565.06|2565.06|0
1611763800000|2021-01-27 16:10:00|2567.94|2567.94|2565.21|2565.21|2567.94|2567.94|2564.99|2564.99|0
1611764100000|2021-01-27 16:15:00|2565.17|2565.17|2561.89|2561.89|2565.17|2565.17|2561.89|2561.89|0
1611764400000|2021-01-27 16:20:00|2561.83|2561.83|2561.95|2561.95|2562.6|2562.6|2560.33|2560.33|0
1611764700000|2021-01-27 16:25:00|2561.99|2561.99|2567.11|2567.11|2567.11|2567.11|2561.99|2561.99|0
1611821700000|2021-01-28 08:15:00|2547.97|2547.97|2543.17|2543.17|2549.69|2549.69|2543|2543|0
1611822000000|2021-01-28 08:20:00|2542.7|2542.7|2545.79|2545.79|2547.58|2547.58|2541.19|2541.19|0
1611822300000|2021-01-28 08:25:00|2545.72|2545.72|2540.12|2540.12|2545.72|2545.72|2537.92|2537.92|0
1611822600000|2021-01-28 08:30:00|2541.12|2541.12|2536.54|2536.54|2541.67|2541.67|2536.22|2536.22|0
1611822900000|2021-01-28 08:35:00|2536.46|2536.46|2528.57|2528.57|2536.56|2536.56|2528.57|2528.57|0
1611823200000|2021-01-28 08:40:00|2528.21|2528.21|2531.07|2531.07|2531.62|2531.62|2526.6|2526.6|0
1611823500000|2021-01-28 08:45:00|2530.95|2530.95|2522.9|2522.9|2530.95|2530.95|2522.74|2522.74|0
1611823800000|2021-01-28 08:50:00|2523.01|2523.01|2522.05|2522.05|2525.3|2525.3|2521.22|2521.22|0
1611824100000|2021-01-28 08:55:00|2521.81|2521.81|2520.51|2520.51|2522.14|2522.14|2519.77|2519.77|0
1611824400000|2021-01-28 09:00:00|2520.29|2520.29|2525.39|2525.39|2525.39|2525.39|2520.29|2520.29|0
1611824700000|2021-01-28 09:05:00|2525.59|2525.59|2524.99|2524.99|2527.48|2527.48|2524.78|2524.78|0
1611825000000|2021-01-28 09:10:00|2524.87|2524.87|2522.12|2522.12|2525.19|2525.19|2520.08|2520.08|0
1611825300000|2021-01-28 09:15:00|2522.01|2522.01|2521.05|2521.05|2523|2523|2520.48|2520.48|0
1611825600000|2021-01-28 09:20:00|2521.15|2521.15|2513.77|2513.77|2522.51|2522.51|2513.69|2513.69|0
1611825900000|2021-01-28 09:25:00|2513.97|2513.97|2513.29|2513.29|2515.89|2515.89|2512.75|2512.75|0
1611826200000|2021-01-28 09:30:00|2512.93|2512.93|2514.73|2514.73|2515.24|2515.24|2512.08|2512.08|0
1611826500000|2021-01-28 09:35:00|2514.95|2514.95|2516.89|2516.89|2516.89|2516.89|2511.39|2511.39|0
1611826800000|2021-01-28 09:40:00|2516.79|2516.79|2525.45|2525.45|2525.53|2525.53|2516.09|2516.09|0
1611827100000|2021-01-28 09:45:00|2525.57|2525.57|2534.9|2534.9|2535.02|2535.02|2525.37|2525.37|0
1611827400000|2021-01-28 09:50:00|2535.08|2535.08|2536.65|2536.65|2536.65|2536.65|2535.08|2535.08|0
1611827700000|2021-01-28 09:55:00|2536.45|2536.45|2534.97|2534.97|2537.22|2537.22|2533.65|2533.65|0
1611828000000|2021-01-28 10:00:00|2535.21|2535.21|2535.82|2535.82|2535.86|2535.86|2533.15|2533.15|0
1611828300000|2021-01-28 10:05:00|2535.94|2535.94|2540.37|2540.37|2540.41|2540.41|2535.94|2535.94|0
1611828600000|2021-01-28 10:10:00|2540.55|2540.55|2541.91|2541.91|2542.01|2542.01|2539.85|2539.85|0
1611828900000|2021-01-28 10:15:00|2541.85|2541.85|2544.13|2544.13|2544.74|2544.74|2541.59|2541.59|0
1611829200000|2021-01-28 10:20:00|2544.23|2544.23|2549.06|2549.06|2549.06|2549.06|2544.16|2544.16|0
1611829500000|2021-01-28 10:25:00|2549.17|2549.17|2551.58|2551.58|2551.79|2551.79|2549.17|2549.17|0
1611829800000|2021-01-28 10:30:00|2551.25|2551.25|2553.87|2553.87|2554.18|2554.18|2551.08|2551.08|0
1611830100000|2021-01-28 10:35:00|2554.17|2554.17|2556.87|2556.87|2556.87|2556.87|2552.02|2552.02|0
1611830400000|2021-01-28 10:40:00|2556.67|2556.67|2559.78|2559.78|2559.87|2559.87|2556.33|2556.33|0
1611830700000|2021-01-28 10:45:00|2559.73|2559.73|2557.69|2557.69|2559.73|2559.73|2557.08|2557.08|0
1611831000000|2021-01-28 10:50:00|2557.58|2557.58|2559.06|2559.06|2559.26|2559.26|2556.5|2556.5|0
1611831300000|2021-01-28 10:55:00|2558.99|2558.99|2561.98|2561.98|2563.61|2563.61|2558.93|2558.93|0
1611831600000|2021-01-28 11:00:00|2561.84|2561.84|2563.19|2563.19|2563.19|2563.19|2561.05|2561.05|0
1611831900000|2021-01-28 11:05:00|2563.48|2563.48|2564.24|2564.24|2564.6|2564.6|2561.58|2561.58|0
1611832200000|2021-01-28 11:10:00|2564.13|2564.13|2569.07|2569.07|2569.48|2569.48|2563.75|2563.75|0
1611832500000|2021-01-28 11:15:00|2569.15|2569.15|2567.69|2567.69|2569.65|2569.65|2566.81|2566.81|0
1611832800000|2021-01-28 11:20:00|2567.45|2567.45|2568.99|2568.99|2569.55|2569.55|2566.97|2566.97|0
1611833100000|2021-01-28 11:25:00|2568.88|2568.88|2571.49|2571.49|2572.91|2572.91|2568.88|2568.88|0
1611833400000|2021-01-28 11:30:00|2571.61|2571.61|2571.36|2571.36|2572.27|2572.27|2570.21|2570.21|0
1611833700000|2021-01-28 11:35:00|2571.27|2571.27|2569.61|2569.61|2571.84|2571.84|2569.48|2569.48|0
1611834000000|2021-01-28 11:40:00|2569.53|2569.53|2566.88|2566.88|2569.63|2569.63|2566.12|2566.12|0
1611834300000|2021-01-28 11:45:00|2567.04|2567.04|2562.68|2562.68|2567.48|2567.48|2562.23|2562.23|0
1611834600000|2021-01-28 11:50:00|2562.58|2562.58|2561.56|2561.56|2563.8|2563.8|2561.46|2561.46|0
1611834900000|2021-01-28 11:55:00|2561.52|2561.52|2555.49|2555.49|2561.52|2561.52|2554.95|2554.95|0
1611835200000|2021-01-28 12:00:00|2555.44|2555.44|2558.53|2558.53|2558.53|2558.53|2554.27|2554.27|0
1611835500000|2021-01-28 12:05:00|2558.42|2558.42|2562.46|2562.46|2563.23|2563.23|2558.42|2558.42|0
1611835800000|2021-01-28 12:10:00|2562.34|2562.34|2566.46|2566.46|2566.94|2566.94|2561.69|2561.69|0
1611836100000|2021-01-28 12:15:00|2566.13|2566.13|2563.36|2563.36|2566.75|2566.75|2562.35|2562.35|0
1611836400000|2021-01-28 12:20:00|2563.52|2563.52|2565.55|2565.55|2565.55|2565.55|2562.34|2562.34|0
1611836700000|2021-01-28 12:25:00|2565.84|2565.84|2567.61|2567.61|2568.7|2568.7|2565.22|2565.22|0
1611837000000|2021-01-28 12:30:00|2567.66|2567.66|2569.33|2569.33|2569.39|2569.39|2566.71|2566.71|0
1611837300000|2021-01-28 12:35:00|2569.44|2569.44|2569.18|2569.18|2572.85|2572.85|2569.07|2569.07|0
1611837600000|2021-01-28 12:40:00|2569.3|2569.3|2565.74|2565.74|2570.83|2570.83|2565.66|2565.66|0
1611837900000|2021-01-28 12:45:00|2565.78|2565.78|2563.04|2563.04|2566.18|2566.18|2561.03|2561.03|0
1611838200000|2021-01-28 12:50:00|2562.93|2562.93|2564.28|2564.28|2567.15|2567.15|2562.72|2562.72|0
1611838500000|2021-01-28 12:55:00|2564.22|2564.22|2563.07|2563.07|2566.61|2566.61|2562.95|2562.95|0
1611838800000|2021-01-28 13:00:00|2563.16|2563.16|2561.3|2561.3|2565.32|2565.32|2561.09|2561.09|0
1611839100000|2021-01-28 13:05:00|2561.14|2561.14|2564.34|2564.34|2564.34|2564.34|2560.55|2560.55|0
1611839400000|2021-01-28 13:10:00|2564.29|2564.29|2564.35|2564.35|2565.97|2565.97|2563.14|2563.14|0
1611839700000|2021-01-28 13:15:00|2563.97|2563.97|2562.1|2562.1|2563.97|2563.97|2561.29|2561.29|0
1611840000000|2021-01-28 13:20:00|2562.05|2562.05|2565.02|2565.02|2565.57|2565.57|2561.86|2561.86|0
1611840300000|2021-01-28 13:25:00|2565.08|2565.08|2566.73|2566.73|2567.65|2567.65|2564.95|2564.95|0
1611840600000|2021-01-28 13:30:00|2566.46|2566.46|2570.17|2570.17|2570.17|2570.17|2565.83|2565.83|0
1611840900000|2021-01-28 13:35:00|2570.3|2570.3|2574.53|2574.53|2574.75|2574.75|2570.3|2570.3|0
1611841200000|2021-01-28 13:40:00|2574.41|2574.41|2574.69|2574.69|2576.6|2576.6|2574.29|2574.29|0
1611841500000|2021-01-28 13:45:00|2574.45|2574.45|2577.01|2577.01|2577.12|2577.12|2574.45|2574.45|0
1611841800000|2021-01-28 13:50:00|2577.13|2577.13|2579.7|2579.7|2580.4|2580.4|2577.13|2577.13|0
1611842100000|2021-01-28 13:55:00|2580.06|2580.06|2580.05|2580.05|2581.02|2581.02|2578.9|2578.9|0
1611842400000|2021-01-28 14:00:00|2580.16|2580.16|2581.16|2581.16|2581.46|2581.46|2578.86|2578.86|0
1611842700000|2021-01-28 14:05:00|2581.04|2581.04|2580.69|2580.69|2581.04|2581.04|2578.49|2578.49|0
1611843000000|2021-01-28 14:10:00|2580.46|2580.46|2583.83|2583.83|2584.25|2584.25|2579.75|2579.75|0
1611843300000|2021-01-28 14:15:00|2583.71|2583.71|2585.71|2585.71|2585.78|2585.78|2583.29|2583.29|0
1611843600000|2021-01-28 14:20:00|2585.8|2585.8|2587.89|2587.89|2588.17|2588.17|2584.38|2584.38|0
1611843900000|2021-01-28 14:25:00|2587.93|2587.93|2584.51|2584.51|2588.25|2588.25|2584.16|2584.16|0
1611844200000|2021-01-28 14:30:00|2584.56|2584.56|2583.24|2583.24|2585.43|2585.43|2583.24|2583.24|0
1611844500000|2021-01-28 14:35:00|2583.11|2583.11|2577.89|2577.89|2583.11|2583.11|2577.7|2577.7|0
1611844800000|2021-01-28 14:40:00|2577.94|2577.94|2585.37|2585.37|2585.9|2585.9|2576.99|2576.99|0
1611845100000|2021-01-28 14:45:00|2585.49|2585.49|2579.64|2579.64|2585.49|2585.49|2579.48|2579.48|0
1611845400000|2021-01-28 14:50:00|2579.47|2579.47|2580.86|2580.86|2581.7|2581.7|2578.44|2578.44|0
1611845700000|2021-01-28 14:55:00|2580.44|2580.44|2578.19|2578.19|2580.88|2580.88|2577.52|2577.52|0
1611846000000|2021-01-28 15:00:00|2578.07|2578.07|2579.5|2579.5|2580.29|2580.29|2578.07|2578.07|0
1611846300000|2021-01-28 15:05:00|2579.42|2579.42|2576.14|2576.14|2579.8|2579.8|2576.14|2576.14|0
1611846600000|2021-01-28 15:10:00|2576.25|2576.25|2576.24|2576.24|2577.32|2577.32|2573.84|2573.84|0
1611846900000|2021-01-28 15:15:00|2576.34|2576.34|2577.05|2577.05|2578.87|2578.87|2575.75|2575.75|0
1611847200000|2021-01-28 15:20:00|2577.24|2577.24|2578.7|2578.7|2581.35|2581.35|2574.4|2574.4|0
1611847500000|2021-01-28 15:25:00|2578.5|2578.5|2572.03|2572.03|2578.5|2578.5|2572.03|2572.03|0
1611847800000|2021-01-28 15:30:00|2572.19|2572.19|2574.9|2574.9|2575.11|2575.11|2572.01|2572.01|0
1611848100000|2021-01-28 15:35:00|2574.8|2574.8|2578.46|2578.46|2579.68|2579.68|2574.74|2574.74|0
1611848400000|2021-01-28 15:40:00|2578.56|2578.56|2574.63|2574.63|2579.06|2579.06|2573.96|2573.96|0
1611848700000|2021-01-28 15:45:00|2574.75|2574.75|2576.53|2576.53|2577.62|2577.62|2574.75|2574.75|0
1611849000000|2021-01-28 15:50:00|2576.47|2576.47|2574.32|2574.32|2578|2578|2572.7|2572.7|0
1611849300000|2021-01-28 15:55:00|2574.23|2574.23|2577.52|2577.52|2577.86|2577.86|2574.23|2574.23|0
1611849600000|2021-01-28 16:00:00|2577.57|2577.57|2580.23|2580.23|2580.93|2580.93|2577.57|2577.57|0
1611849900000|2021-01-28 16:05:00|2580.06|2580.06|2582.8|2582.8|2582.91|2582.91|2579.96|2579.96|0
1611850200000|2021-01-28 16:10:00|2582.74|2582.74|2583.03|2583.03|2584.69|2584.69|2582.74|2582.74|0
1611850500000|2021-01-28 16:15:00|2582.99|2582.99|2582.63|2582.63|2585.58|2585.58|2582.44|2582.44|0
1611850800000|2021-01-28 16:20:00|2582.62|2582.62|2581.49|2581.49|2582.62|2582.62|2580.07|2580.07|0
1611851100000|2021-01-28 16:25:00|2581.6|2581.6|2583.56|2583.56|2584.5|2584.5|2580.83|2580.83|0
1611908100000|2021-01-29 08:15:00|2553.46|2553.46|2554.61|2554.61|2554.78|2554.78|2549.34|2549.34|0
1611908400000|2021-01-29 08:20:00|2554.7|2554.7|2562.73|2562.73|2563.48|2563.48|2554.53|2554.53|0
1611908700000|2021-01-29 08:25:00|2562.68|2562.68|2570.37|2570.37|2570.55|2570.55|2562.15|2562.15|0
1611909000000|2021-01-29 08:30:00|2570.49|2570.49|2571.8|2571.8|2572.27|2572.27|2569.28|2569.28|0
1611909300000|2021-01-29 08:35:00|2570.92|2570.92|2570.68|2570.68|2571.1|2571.1|2567.2|2567.2|0
1611909600000|2021-01-29 08:40:00|2570.72|2570.72|2576.62|2576.62|2576.73|2576.73|2570.72|2570.72|0
1611909900000|2021-01-29 08:45:00|2576.54|2576.54|2575.72|2575.72|2576.54|2576.54|2575.17|2575.17|0
1611910200000|2021-01-29 08:50:00|2575.76|2575.76|2573.72|2573.72|2576.09|2576.09|2572.3|2572.3|0
1611910500000|2021-01-29 08:55:00|2573.58|2573.58|2572.48|2572.48|2573.81|2573.81|2571.48|2571.48|0
1611910800000|2021-01-29 09:00:00|2572.56|2572.56|2573.63|2573.63|2574.39|2574.39|2572.45|2572.45|0
1611911100000|2021-01-29 09:05:00|2573.73|2573.73|2576.28|2576.28|2578.65|2578.65|2573.56|2573.56|0
1611911400000|2021-01-29 09:10:00|2576.26|2576.26|2573.29|2573.29|2576.44|2576.44|2573.05|2573.05|0
1611911700000|2021-01-29 09:15:00|2573.15|2573.15|2568.02|2568.02|2574.39|2574.39|2568.02|2568.02|0
1611912000000|2021-01-29 09:20:00|2568.18|2568.18|2568.48|2568.48|2570.4|2570.4|2567.34|2567.34|0
1611912300000|2021-01-29 09:25:00|2568.36|2568.36|2565.3|2565.3|2568.36|2568.36|2564.66|2564.66|0
1611912600000|2021-01-29 09:30:00|2565.26|2565.26|2567.34|2567.34|2567.45|2567.45|2564.15|2564.15|0
1611912900000|2021-01-29 09:35:00|2567.36|2567.36|2569.87|2569.87|2572.46|2572.46|2567.36|2567.36|0
1611913200000|2021-01-29 09:40:00|2569.82|2569.82|2566.68|2566.68|2569.88|2569.88|2566.43|2566.43|0
1611913500000|2021-01-29 09:45:00|2566.12|2566.12|2569.11|2569.11|2569.25|2569.25|2564.72|2564.72|0
1611913800000|2021-01-29 09:50:00|2569.16|2569.16|2568.18|2568.18|2569.77|2569.77|2566.98|2566.98|0
1611914100000|2021-01-29 09:55:00|2568.29|2568.29|2570.75|2570.75|2572.4|2572.4|2568|2568|0
1611914400000|2021-01-29 10:00:00|2570.87|2570.87|2571.04|2571.04|2571.07|2571.07|2569.43|2569.43|0
1611914700000|2021-01-29 10:05:00|2571.16|2571.16|2570.18|2570.18|2571.16|2571.16|2570.15|2570.15|0
1611915000000|2021-01-29 10:10:00|2570.12|2570.12|2570.96|2570.96|2571.35|2571.35|2569.95|2569.95|0
1611915300000|2021-01-29 10:15:00|2571|2571|2567.79|2567.79|2572.69|2572.69|2566.95|2566.95|0
1611915600000|2021-01-29 10:20:00|2567.43|2567.43|2565.61|2565.61|2567.46|2567.46|2565.33|2565.33|0
1611915900000|2021-01-29 10:25:00|2565.43|2565.43|2562.84|2562.84|2565.67|2565.67|2562.74|2562.74|0
1611916200000|2021-01-29 10:30:00|2562.6|2562.6|2563.25|2563.25|2563.49|2563.49|2561.66|2561.66|0
1611916500000|2021-01-29 10:35:00|2563.43|2563.43|2560.43|2560.43|2563.43|2563.43|2560.43|2560.43|0
1611916800000|2021-01-29 10:40:00|2560.37|2560.37|2559.24|2559.24|2560.88|2560.88|2559.24|2559.24|0
1611917100000|2021-01-29 10:45:00|2559.34|2559.34|2562.73|2562.73|2562.73|2562.73|2559.1|2559.1|0
1611917400000|2021-01-29 10:50:00|2562.78|2562.78|2563.39|2563.39|2563.54|2563.54|2562.78|2562.78|0
1611917700000|2021-01-29 10:55:00|2563.51|2563.51|2563.7|2563.7|2564.15|2564.15|2563.51|2563.51|0
1611918000000|2021-01-29 11:00:00|2563.64|2563.64|2565.31|2565.31|2565.4|2565.4|2563.38|2563.38|0
1611918300000|2021-01-29 11:05:00|2565.8|2565.8|2566.12|2566.12|2567.3|2567.3|2565.71|2565.71|0
1611918600000|2021-01-29 11:10:00|2566.04|2566.04|2568.89|2568.89|2568.89|2568.89|2565.88|2565.88|0
1611918900000|2021-01-29 11:15:00|2568.86|2568.86|2568.84|2568.84|2569.35|2569.35|2568.18|2568.18|0
1611919200000|2021-01-29 11:20:00|2568.97|2568.97|2571.04|2571.04|2571.04|2571.04|2568.97|2568.97|0
1611919500000|2021-01-29 11:25:00|2570.93|2570.93|2572.39|2572.39|2572.39|2572.39|2570.74|2570.74|0
1611919800000|2021-01-29 11:30:00|2572.23|2572.23|2571.96|2571.96|2572.37|2572.37|2571.26|2571.26|0
1611920100000|2021-01-29 11:35:00|2571.92|2571.92|2573.53|2573.53|2574.95|2574.95|2571.66|2571.66|0
1611920400000|2021-01-29 11:40:00|2573.48|2573.48|2573.87|2573.87|2574.01|2574.01|2573.11|2573.11|0
1611920700000|2021-01-29 11:45:00|2573.79|2573.79|2572.48|2572.48|2574.22|2574.22|2572.11|2572.11|0
1611921000000|2021-01-29 11:50:00|2572.52|2572.52|2576.35|2576.35|2576.82|2576.82|2572.52|2572.52|0
1611921300000|2021-01-29 11:55:00|2576.46|2576.46|2576.7|2576.7|2577.01|2577.01|2574.79|2574.79|0
1611921600000|2021-01-29 12:00:00|2576.76|2576.76|2577.6|2577.6|2577.84|2577.84|2576.68|2576.68|0
1611921900000|2021-01-29 12:05:00|2577.56|2577.56|2578.28|2578.28|2578.61|2578.61|2576.25|2576.25|0
1611922200000|2021-01-29 12:10:00|2578.29|2578.29|2578.25|2578.25|2578.29|2578.29|2574.8|2574.8|0
1611922500000|2021-01-29 12:15:00|2578.3|2578.3|2576.94|2576.94|2579.1|2579.1|2576.94|2576.94|0
1611922800000|2021-01-29 12:20:00|2576.88|2576.88|2578.09|2578.09|2578.62|2578.62|2576.87|2576.87|0
1611923100000|2021-01-29 12:25:00|2578.18|2578.18|2578.24|2578.24|2579|2579|2577.47|2577.47|0
1611923400000|2021-01-29 12:30:00|2578.28|2578.28|2578.1|2578.1|2579.2|2579.2|2577.96|2577.96|0
1611923700000|2021-01-29 12:35:00|2578.14|2578.14|2576.72|2576.72|2578.18|2578.18|2575.67|2575.67|0
1611924000000|2021-01-29 12:40:00|2576.66|2576.66|2575.5|2575.5|2577.12|2577.12|2575.11|2575.11|0
1611924300000|2021-01-29 12:45:00|2576.16|2576.16|2577.31|2577.31|2577.59|2577.59|2576.16|2576.16|0
1611924600000|2021-01-29 12:50:00|2577.64|2577.64|2574.57|2574.57|2577.74|2577.74|2574.57|2574.57|0
1611924900000|2021-01-29 12:55:00|2574.59|2574.59|2570.85|2570.85|2574.59|2574.59|2569.75|2569.75|0
1611925200000|2021-01-29 13:00:00|2571.16|2571.16|2560.7|2560.7|2572.94|2572.94|2559.58|2559.58|0
1611925500000|2021-01-29 13:05:00|2560.64|2560.64|2563.23|2563.23|2563.23|2563.23|2557.99|2557.99|0
1611925800000|2021-01-29 13:10:00|2563.34|2563.34|2567.25|2567.25|2567.49|2567.49|2561.79|2561.79|0
1611926100000|2021-01-29 13:15:00|2567.27|2567.27|2562.22|2562.22|2569.43|2569.43|2562.22|2562.22|0
1611926400000|2021-01-29 13:20:00|2562.17|2562.17|2561.6|2561.6|2562.17|2562.17|2558.03|2558.03|0
1611926700000|2021-01-29 13:25:00|2561.36|2561.36|2559.95|2559.95|2561.68|2561.68|2558.69|2558.69|0
1611927000000|2021-01-29 13:30:00|2560.06|2560.06|2565.82|2565.82|2566.29|2566.29|2559.75|2559.75|0
1611927300000|2021-01-29 13:35:00|2566.3|2566.3|2571.98|2571.98|2572.71|2572.71|2564.52|2564.52|0
1611927600000|2021-01-29 13:40:00|2572.03|2572.03|2573.02|2573.02|2573.39|2573.39|2571.1|2571.1|0
1611927900000|2021-01-29 13:45:00|2573.25|2573.25|2577.51|2577.51|2577.88|2577.88|2572.18|2572.18|0
1611928200000|2021-01-29 13:50:00|2577.42|2577.42|2573.37|2573.37|2577.44|2577.44|2572.31|2572.31|0
1611928500000|2021-01-29 13:55:00|2573.49|2573.49|2569.7|2569.7|2573.7|2573.7|2569.55|2569.55|0
1611928800000|2021-01-29 14:00:00|2569.76|2569.76|2570.94|2570.94|2570.94|2570.94|2568.58|2568.58|0
1611929100000|2021-01-29 14:05:00|2571.02|2571.02|2571.19|2571.19|2571.36|2571.36|2569.5|2569.5|0
1611929400000|2021-01-29 14:10:00|2571.14|2571.14|2571.7|2571.7|2572.03|2572.03|2569.44|2569.44|0
1611929700000|2021-01-29 14:15:00|2572.25|2572.25|2571.56|2571.56|2574.37|2574.37|2571.56|2571.56|0
1611930000000|2021-01-29 14:20:00|2571.47|2571.47|2570.25|2570.25|2573.79|2573.79|2569.21|2569.21|0
1611930300000|2021-01-29 14:25:00|2570.41|2570.41|2570.17|2570.17|2570.63|2570.63|2568.94|2568.94|0
1611930600000|2021-01-29 14:30:00|2570.05|2570.05|2565.56|2565.56|2570.07|2570.07|2564.02|2564.02|0
1611930900000|2021-01-29 14:35:00|2565.51|2565.51|2564.94|2564.94|2566.57|2566.57|2563.06|2563.06|0
1611931200000|2021-01-29 14:40:00|2564.77|2564.77|2559.84|2559.84|2564.77|2564.77|2557.91|2557.91|0
1611931500000|2021-01-29 14:45:00|2559.95|2559.95|2555.48|2555.48|2561.23|2561.23|2555.48|2555.48|0
1611931800000|2021-01-29 14:50:00|2555.44|2555.44|2553.14|2553.14|2555.44|2555.44|2552.05|2552.05|0
1611932100000|2021-01-29 14:55:00|2553.09|2553.09|2559.65|2559.65|2560.53|2560.53|2553.09|2553.09|0
1611932400000|2021-01-29 15:00:00|2559.61|2559.61|2560.7|2560.7|2561.83|2561.83|2559.27|2559.27|0
1611932700000|2021-01-29 15:05:00|2560.78|2560.78|2567.43|2567.43|2567.43|2567.43|2559.93|2559.93|0
1611933000000|2021-01-29 15:10:00|2567.56|2567.56|2569.13|2569.13|2572.79|2572.79|2567.56|2567.56|0
1611933300000|2021-01-29 15:15:00|2569.08|2569.08|2568.38|2568.38|2570.09|2570.09|2567.87|2567.87|0
1611933600000|2021-01-29 15:20:00|2568.46|2568.46|2570.02|2570.02|2570.95|2570.95|2568.46|2568.46|0
1611933900000|2021-01-29 15:25:00|2569.97|2569.97|2570.34|2570.34|2570.34|2570.34|2568.02|2568.02|0
1611934200000|2021-01-29 15:30:00|2570.25|2570.25|2571.32|2571.32|2572.43|2572.43|2570.25|2570.25|0
1611934500000|2021-01-29 15:35:00|2571.37|2571.37|2566.65|2566.65|2571.64|2571.64|2566.65|2566.65|0
1611934800000|2021-01-29 15:40:00|2566.6|2566.6|2565.81|2565.81|2567.43|2567.43|2565.8|2565.8|0
1611935100000|2021-01-29 15:45:00|2565.76|2565.76|2567.04|2567.04|2567.04|2567.04|2564.65|2564.65|0
1611935400000|2021-01-29 15:50:00|2567|2567|2567.29|2567.29|2567.99|2567.99|2566.21|2566.21|0
1611935700000|2021-01-29 15:55:00|2567.39|2567.39|2568.72|2568.72|2568.72|2568.72|2565.9|2565.9|0
1611936000000|2021-01-29 16:00:00|2568.84|2568.84|2566.89|2566.89|2569.4|2569.4|2566.51|2566.51|0
1611936300000|2021-01-29 16:05:00|2566.79|2566.79|2567.4|2567.4|2568.05|2568.05|2565.37|2565.37|0
1611936600000|2021-01-29 16:10:00|2567.31|2567.31|2563.81|2563.81|2567.34|2567.34|2563.45|2563.45|0
1611936900000|2021-01-29 16:15:00|2563.79|2563.79|2562.76|2562.76|2564.5|2564.5|2562.06|2562.06|0
1611937200000|2021-01-29 16:20:00|2562.8|2562.8|2559.29|2559.29|2562.83|2562.83|2558.87|2558.87|0
1611937500000|2021-01-29 16:25:00|2559.4|2559.4|2554.06|2554.06|2560.49|2560.49|2553.63|2553.63|0
1612167300000|2021-02-01 08:15:00|2583.74|2583.74|2601.79|2601.79|2601.79|2601.79|2583.74|2583.74|0
1612167600000|2021-02-01 08:20:00|2601.43|2601.43|2594.05|2594.05|2601.59|2601.59|2594.05|2594.05|0
1612167900000|2021-02-01 08:25:00|2593.92|2593.92|2593.57|2593.57|2595.54|2595.54|2589.73|2589.73|0
1612168200000|2021-02-01 08:30:00|2593.61|2593.61|2591.38|2591.38|2598.93|2598.93|2591.38|2591.38|0
1612168500000|2021-02-01 08:35:00|2591.14|2591.14|2591.39|2591.39|2591.39|2591.39|2585.15|2585.15|0
1612168800000|2021-02-01 08:40:00|2591.59|2591.59|2596.45|2596.45|2596.98|2596.98|2590.58|2590.58|0
1612169100000|2021-02-01 08:45:00|2596.35|2596.35|2595.81|2595.81|2597.14|2597.14|2595.18|2595.18|0
1612169400000|2021-02-01 08:50:00|2596.23|2596.23|2598.58|2598.58|2598.58|2598.58|2595.9|2595.9|0
1612169700000|2021-02-01 08:55:00|2598.47|2598.47|2599.28|2599.28|2599.93|2599.93|2597.39|2597.39|0
1612170000000|2021-02-01 09:00:00|2599.33|2599.33|2602.43|2602.43|2602.94|2602.94|2599.33|2599.33|0
1612170300000|2021-02-01 09:05:00|2602.36|2602.36|2599.71|2599.71|2603.28|2603.28|2598.95|2598.95|0
1612170600000|2021-02-01 09:10:00|2599.82|2599.82|2599.37|2599.37|2601.54|2601.54|2598.76|2598.76|0
1612170900000|2021-02-01 09:15:00|2599.32|2599.32|2604.35|2604.35|2604.51|2604.51|2599.12|2599.12|0
1612171200000|2021-02-01 09:20:00|2604.23|2604.23|2603.78|2603.78|2604.65|2604.65|2603.32|2603.32|0
1612171500000|2021-02-01 09:25:00|2603.74|2603.74|2601.3|2601.3|2605.25|2605.25|2601.3|2601.3|0
1612171800000|2021-02-01 09:30:00|2601.35|2601.35|2603.03|2603.03|2603.49|2603.49|2600.63|2600.63|0
1612172100000|2021-02-01 09:35:00|2602.91|2602.91|2602.06|2602.06|2603.64|2603.64|2601.35|2601.35|0
1612172400000|2021-02-01 09:40:00|2601.93|2601.93|2602.73|2602.73|2603.34|2603.34|2601.72|2601.72|0
1612172700000|2021-02-01 09:45:00|2602.84|2602.84|2605.32|2605.32|2605.64|2605.64|2602.55|2602.55|0
1612173000000|2021-02-01 09:50:00|2605.28|2605.28|2599.36|2599.36|2607.28|2607.28|2599.1|2599.1|0
1612173300000|2021-02-01 09:55:00|2599.28|2599.28|2599.67|2599.67|2601.26|2601.26|2599.23|2599.23|0
1612173600000|2021-02-01 10:00:00|2599.62|2599.62|2601.29|2601.29|2601.29|2601.29|2599.47|2599.47|0
1612173900000|2021-02-01 10:05:00|2601.25|2601.25|2600.11|2600.11|2601.99|2601.99|2600|2600|0
1612174200000|2021-02-01 10:10:00|2600.21|2600.21|2600.45|2600.45|2601.36|2601.36|2599.64|2599.64|0
1612174500000|2021-02-01 10:15:00|2600.49|2600.49|2603.08|2603.08|2603.08|2603.08|2599.7|2599.7|0
1612174800000|2021-02-01 10:20:00|2602.97|2602.97|2605.83|2605.83|2606.16|2606.16|2602.65|2602.65|0
1612175100000|2021-02-01 10:25:00|2605.85|2605.85|2606.31|2606.31|2607.56|2607.56|2605.54|2605.54|0
1612175400000|2021-02-01 10:30:00|2606.35|2606.35|2607.75|2607.75|2608.32|2608.32|2605.16|2605.16|0
1612175700000|2021-02-01 10:35:00|2607.93|2607.93|2606.58|2606.58|2608.37|2608.37|2606.58|2606.58|0
1612176000000|2021-02-01 10:40:00|2606.69|2606.69|2605.51|2605.51|2608.57|2608.57|2605.24|2605.24|0
1612176300000|2021-02-01 10:45:00|2605.4|2605.4|2606.39|2606.39|2606.39|2606.39|2604.52|2604.52|0
1612176600000|2021-02-01 10:50:00|2606.31|2606.31|2606.97|2606.97|2607.95|2607.95|2606.31|2606.31|0
1612176900000|2021-02-01 10:55:00|2607.01|2607.01|2613.35|2613.35|2613.35|2613.35|2605.7|2605.7|0
1612177200000|2021-02-01 11:00:00|2613.57|2613.57|2615.9|2615.9|2617.44|2617.44|2613.05|2613.05|0
1612177500000|2021-02-01 11:05:00|2616.01|2616.01|2613.98|2613.98|2616.43|2616.43|2613.98|2613.98|0
1612177800000|2021-02-01 11:10:00|2614.22|2614.22|2614.86|2614.86|2615.47|2615.47|2613.22|2613.22|0
1612178100000|2021-02-01 11:15:00|2614.94|2614.94|2617.07|2617.07|2617.38|2617.38|2614.94|2614.94|0
1612178400000|2021-02-01 11:20:00|2616.83|2616.83|2614.85|2614.85|2619.41|2619.41|2614.85|2614.85|0
1612178700000|2021-02-01 11:25:00|2614.73|2614.73|2616.67|2616.67|2616.85|2616.85|2613.87|2613.87|0
1612179000000|2021-02-01 11:30:00|2616.59|2616.59|2613.98|2613.98|2616.91|2616.91|2613.97|2613.97|0
1612179300000|2021-02-01 11:35:00|2613.92|2613.92|2612.87|2612.87|2614.08|2614.08|2612.68|2612.68|0
1612179600000|2021-02-01 11:40:00|2612.79|2612.79|2611.32|2611.32|2612.79|2612.79|2610.09|2610.09|0
1612179900000|2021-02-01 11:45:00|2611.44|2611.44|2612.23|2612.23|2612.54|2612.54|2611.41|2611.41|0
1612180200000|2021-02-01 11:50:00|2612.53|2612.53|2611.39|2611.39|2613.65|2613.65|2611.39|2611.39|0
1612180500000|2021-02-01 11:55:00|2611.3|2611.3|2607.37|2607.37|2611.3|2611.3|2607.37|2607.37|0
1612180800000|2021-02-01 12:00:00|2607.24|2607.24|2608.18|2608.18|2609.65|2609.65|2606.84|2606.84|0
1612181100000|2021-02-01 12:05:00|2608.27|2608.27|2609.3|2609.3|2609.9|2609.9|2608.27|2608.27|0
1612181400000|2021-02-01 12:10:00|2609.4|2609.4|2609.82|2609.82|2609.9|2609.9|2609.29|2609.29|0
1612181700000|2021-02-01 12:15:00|2609.74|2609.74|2610.33|2610.33|2610.88|2610.88|2609.14|2609.14|0
1612182000000|2021-02-01 12:20:00|2610.22|2610.22|2607.5|2607.5|2610.84|2610.84|2607.49|2607.49|0
1612182300000|2021-02-01 12:25:00|2607.54|2607.54|2607.13|2607.13|2607.73|2607.73|2605.09|2605.09|0
1612182600000|2021-02-01 12:30:00|2607.09|2607.09|2605.94|2605.94|2607.17|2607.17|2604.86|2604.86|0
1612182900000|2021-02-01 12:35:00|2606.08|2606.08|2608.81|2608.81|2609.01|2609.01|2605.97|2605.97|0
1612183200000|2021-02-01 12:40:00|2608.93|2608.93|2609.23|2609.23|2609.87|2609.87|2607.57|2607.57|0
1612183500000|2021-02-01 12:45:00|2609.3|2609.3|2610.16|2610.16|2610.22|2610.22|2608.89|2608.89|0
1612183800000|2021-02-01 12:50:00|2610.24|2610.24|2613.56|2613.56|2613.68|2613.68|2610.24|2610.24|0
1612184100000|2021-02-01 12:55:00|2613.5|2613.5|2612.46|2612.46|2614.5|2614.5|2612.44|2612.44|0
1612184400000|2021-02-01 13:00:00|2612.66|2612.66|2612.15|2612.15|2613.58|2613.58|2611.27|2611.27|0
1612184700000|2021-02-01 13:05:00|2612.23|2612.23|2614.27|2614.27|2614.27|2614.27|2612.23|2612.23|0
1612185000000|2021-02-01 13:10:00|2614.23|2614.23|2609.92|2609.92|2614.64|2614.64|2609.92|2609.92|0
1612185300000|2021-02-01 13:15:00|2609.83|2609.83|2608.08|2608.08|2610.15|2610.15|2608.08|2608.08|0
1612185600000|2021-02-01 13:20:00|2607.96|2607.96|2606.79|2606.79|2608.16|2608.16|2606.79|2606.79|0
1612185900000|2021-02-01 13:25:00|2606.87|2606.87|2607.99|2607.99|2608.39|2608.39|2606.66|2606.66|0
1612186200000|2021-02-01 13:30:00|2608.11|2608.11|2606.33|2606.33|2608.16|2608.16|2606.2|2606.2|0
1612186500000|2021-02-01 13:35:00|2606.25|2606.25|2605.9|2605.9|2606.5|2606.5|2603.72|2603.72|0
1612186800000|2021-02-01 13:40:00|2605.86|2605.86|2606.52|2606.52|2606.52|2606.52|2604.8|2604.8|0
1612187100000|2021-02-01 13:45:00|2606.42|2606.42|2609.04|2609.04|2609.29|2609.29|2606.42|2606.42|0
1612187400000|2021-02-01 13:50:00|2609.22|2609.22|2607.29|2607.29|2609.96|2609.96|2607.29|2607.29|0
1612187700000|2021-02-01 13:55:00|2607.33|2607.33|2608.9|2608.9|2610.09|2610.09|2607.33|2607.33|0
1612188000000|2021-02-01 14:00:00|2608.78|2608.78|2607|2607|2609.05|2609.05|2606.27|2606.27|0
1612188300000|2021-02-01 14:05:00|2607.08|2607.08|2605.56|2605.56|2607.75|2607.75|2605.56|2605.56|0
1612188600000|2021-02-01 14:10:00|2605.64|2605.64|2609.96|2609.96|2610.15|2610.15|2605.34|2605.34|0
1612188900000|2021-02-01 14:15:00|2610|2610|2608.73|2608.73|2610.42|2610.42|2608.17|2608.17|0
1612189200000|2021-02-01 14:20:00|2608.69|2608.69|2607.36|2607.36|2608.92|2608.92|2606.54|2606.54|0
1612189500000|2021-02-01 14:25:00|2607.3|2607.3|2610.17|2610.17|2610.2|2610.2|2607.3|2607.3|0
1612189800000|2021-02-01 14:30:00|2610.22|2610.22|2610.76|2610.76|2610.76|2610.76|2606.7|2606.7|0
1612190100000|2021-02-01 14:35:00|2610.7|2610.7|2607.53|2607.53|2610.7|2610.7|2606.66|2606.66|0
1612190400000|2021-02-01 14:40:00|2607.69|2607.69|2607.56|2607.56|2608.89|2608.89|2606.98|2606.98|0
1612190700000|2021-02-01 14:45:00|2607.52|2607.52|2606.87|2606.87|2607.82|2607.82|2605.32|2605.32|0
1612191000000|2021-02-01 14:50:00|2606.69|2606.69|2602.31|2602.31|2607.52|2607.52|2602.04|2602.04|0
1612191300000|2021-02-01 14:55:00|2602.05|2602.05|2604.23|2604.23|2604.58|2604.58|2602.05|2602.05|0
1612191600000|2021-02-01 15:00:00|2603.8|2603.8|2607.58|2607.58|2607.58|2607.58|2601.5|2601.5|0
1612191900000|2021-02-01 15:05:00|2607.69|2607.69|2607.86|2607.86|2611.7|2611.7|2607.69|2607.69|0
1612192200000|2021-02-01 15:10:00|2607.74|2607.74|2608.96|2608.96|2610.82|2610.82|2607.45|2607.45|0
1612192500000|2021-02-01 15:15:00|2609.19|2609.19|2604.94|2604.94|2609.19|2609.19|2604.68|2604.68|0
1612192800000|2021-02-01 15:20:00|2604.9|2604.9|2609.69|2609.69|2609.74|2609.74|2604.9|2604.9|0
1612193100000|2021-02-01 15:25:00|2609.73|2609.73|2610.87|2610.87|2612|2612|2609.44|2609.44|0
1612193400000|2021-02-01 15:30:00|2610.75|2610.75|2611|2611|2611.27|2611.27|2609.94|2609.94|0
1612193700000|2021-02-01 15:35:00|2610.95|2610.95|2608.36|2608.36|2611.23|2611.23|2608.32|2608.32|0
1612194000000|2021-02-01 15:40:00|2608.26|2608.26|2608.91|2608.91|2611.78|2611.78|2607.98|2607.98|0
1612194300000|2021-02-01 15:45:00|2608.99|2608.99|2609.3|2609.3|2609.9|2609.9|2608.52|2608.52|0
1612194600000|2021-02-01 15:50:00|2609.19|2609.19|2603.78|2603.78|2609.19|2609.19|2603.49|2603.49|0
1612194900000|2021-02-01 15:55:00|2604.21|2604.21|2604.99|2604.99|2605.71|2605.71|2604.21|2604.21|0
1612195200000|2021-02-01 16:00:00|2604.87|2604.87|2606.56|2606.56|2606.67|2606.67|2603.29|2603.29|0
1612195500000|2021-02-01 16:05:00|2606.67|2606.67|2610.38|2610.38|2610.38|2610.38|2606.67|2606.67|0
1612195800000|2021-02-01 16:10:00|2610.32|2610.32|2611.05|2611.05|2611.44|2611.44|2610.2|2610.2|0
1612196100000|2021-02-01 16:15:00|2611.09|2611.09|2611.57|2611.57|2612.55|2612.55|2610.5|2610.5|0
1612196400000|2021-02-01 16:20:00|2611.61|2611.61|2615.18|2615.18|2615.66|2615.66|2611.61|2611.61|0
1612196700000|2021-02-01 16:25:00|2614.67|2614.67|2612.81|2612.81|2616.3|2616.3|2612.81|2612.81|0
1612253700000|2021-02-02 08:15:00|2610.65|2610.65|2607.28|2607.28|2610.76|2610.76|2606.93|2606.93|0
1612254000000|2021-02-02 08:20:00|2607.16|2607.16|2601.81|2601.81|2607.8|2607.8|2599.19|2599.19|0
1612254300000|2021-02-02 08:25:00|2602.03|2602.03|2603.74|2603.74|2604.1|2604.1|2600.42|2600.42|0
1612254600000|2021-02-02 08:30:00|2603.9|2603.9|2605.13|2605.13|2607.19|2607.19|2603.9|2603.9|0
1612254900000|2021-02-02 08:35:00|2605.19|2605.19|2600.16|2600.16|2605.19|2605.19|2598.85|2598.85|0
1612255200000|2021-02-02 08:40:00|2600.06|2600.06|2600.79|2600.79|2602.09|2602.09|2599.6|2599.6|0
1612255500000|2021-02-02 08:45:00|2601.03|2601.03|2601.12|2601.12|2601.22|2601.22|2599.67|2599.67|0
1612255800000|2021-02-02 08:50:00|2600.88|2600.88|2598.19|2598.19|2600.96|2600.96|2598.11|2598.11|0
1612256100000|2021-02-02 08:55:00|2598.29|2598.29|2601.06|2601.06|2601.63|2601.63|2597.55|2597.55|0
1612256400000|2021-02-02 09:00:00|2601.21|2601.21|2604.07|2604.07|2606.55|2606.55|2601.21|2601.21|0
1612256700000|2021-02-02 09:05:00|2603.99|2603.99|2606.24|2606.24|2606.74|2606.74|2602.49|2602.49|0
1612257000000|2021-02-02 09:10:00|2606.2|2606.2|2611.06|2611.06|2611.34|2611.34|2606.2|2606.2|0
1612257300000|2021-02-02 09:15:00|2611.23|2611.23|2610.8|2610.8|2612.56|2612.56|2610.62|2610.62|0
1612257600000|2021-02-02 09:20:00|2610.92|2610.92|2614.31|2614.31|2615.3|2615.3|2610.92|2610.92|0
1612257900000|2021-02-02 09:25:00|2614.36|2614.36|2614.98|2614.98|2615.14|2615.14|2613.07|2613.07|0
1612258200000|2021-02-02 09:30:00|2615.08|2615.08|2616.5|2616.5|2618.4|2618.4|2614.84|2614.84|0
1612258500000|2021-02-02 09:35:00|2616.74|2616.74|2615.75|2615.75|2616.85|2616.85|2614.74|2614.74|0
1612258800000|2021-02-02 09:40:00|2615.63|2615.63|2619.97|2619.97|2619.97|2619.97|2615.31|2615.31|0
1612259100000|2021-02-02 09:45:00|2620.13|2620.13|2621.45|2621.45|2623.32|2623.32|2620.05|2620.05|0
1612259400000|2021-02-02 09:50:00|2621.33|2621.33|2622.11|2622.11|2622.2|2622.2|2620.76|2620.76|0
1612259700000|2021-02-02 09:55:00|2622.2|2622.2|2622.16|2622.16|2623.11|2623.11|2621.59|2621.59|0
1612260000000|2021-02-02 10:00:00|2622.06|2622.06|2622.73|2622.73|2622.75|2622.75|2620.92|2620.92|0
1612260300000|2021-02-02 10:05:00|2622.84|2622.84|2623.43|2623.43|2623.66|2623.66|2621.7|2621.7|0
1612260600000|2021-02-02 10:10:00|2623.08|2623.08|2621.71|2621.71|2623.65|2623.65|2620.88|2620.88|0
1612260900000|2021-02-02 10:15:00|2621.75|2621.75|2619.57|2619.57|2621.89|2621.89|2619.22|2619.22|0
1612261200000|2021-02-02 10:20:00|2619.66|2619.66|2618.86|2618.86|2619.7|2619.7|2617.59|2617.59|0
1612261500000|2021-02-02 10:25:00|2618.78|2618.78|2618.94|2618.94|2620.15|2620.15|2618.54|2618.54|0
1612261800000|2021-02-02 10:30:00|2619.02|2619.02|2619.66|2619.66|2621.09|2621.09|2618.95|2618.95|0
1612262100000|2021-02-02 10:35:00|2619.74|2619.74|2620.05|2620.05|2620.2|2620.2|2618.98|2618.98|0
1612262400000|2021-02-02 10:40:00|2620.16|2620.16|2618.91|2618.91|2621.38|2621.38|2618.91|2618.91|0
1612262700000|2021-02-02 10:45:00|2618.86|2618.86|2615.26|2615.26|2618.91|2618.91|2615.05|2615.05|0
1612263000000|2021-02-02 10:50:00|2615.34|2615.34|2611.5|2611.5|2615.34|2615.34|2611.19|2611.19|0
1612263300000|2021-02-02 10:55:00|2611.73|2611.73|2611.51|2611.51|2612.14|2612.14|2610.29|2610.29|0
1612263600000|2021-02-02 11:00:00|2611.45|2611.45|2613.88|2613.88|2614.18|2614.18|2611.34|2611.34|0
1612263900000|2021-02-02 11:05:00|2613.72|2613.72|2612.52|2612.52|2614.69|2614.69|2612.42|2612.42|0
1612264200000|2021-02-02 11:10:00|2612.39|2612.39|2611.76|2611.76|2612.39|2612.39|2610.86|2610.86|0
1612264500000|2021-02-02 11:15:00|2611.85|2611.85|2614.2|2614.2|2614.2|2614.2|2611.81|2611.81|0
1612264800000|2021-02-02 11:20:00|2614.26|2614.26|2612.22|2612.22|2614.42|2614.42|2612.22|2612.22|0
1612265100000|2021-02-02 11:25:00|2612.34|2612.34|2612.57|2612.57|2612.65|2612.65|2611.84|2611.84|0
1612265400000|2021-02-02 11:30:00|2612.49|2612.49|2611.24|2611.24|2612.49|2612.49|2610.62|2610.62|0
1612265700000|2021-02-02 11:35:00|2611.18|2611.18|2610.32|2610.32|2611.97|2611.97|2610.13|2610.13|0
1612266000000|2021-02-02 11:40:00|2610.42|2610.42|2610.55|2610.55|2610.81|2610.81|2609.72|2609.72|0
1612266300000|2021-02-02 11:45:00|2610.71|2610.71|2614|2614|2614.17|2614.17|2610.71|2610.71|0
1612266600000|2021-02-02 11:50:00|2613.9|2613.9|2614.73|2614.73|2614.8|2614.8|2613.14|2613.14|0
1612266900000|2021-02-02 11:55:00|2614.51|2614.51|2611.54|2611.54|2615.16|2615.16|2611.54|2611.54|0
1612267200000|2021-02-02 12:00:00|2611.59|2611.59|2611.75|2611.75|2612.44|2612.44|2611.14|2611.14|0
1612267500000|2021-02-02 12:05:00|2611.84|2611.84|2611.52|2611.52|2612.62|2612.62|2611.02|2611.02|0
1612267800000|2021-02-02 12:10:00|2611.57|2611.57|2610.86|2610.86|2611.85|2611.85|2610.86|2610.86|0
1612268100000|2021-02-02 12:15:00|2610.77|2610.77|2608.54|2608.54|2610.82|2610.82|2608.16|2608.16|0
1612268400000|2021-02-02 12:20:00|2608.43|2608.43|2610.83|2610.83|2611.23|2611.23|2608.33|2608.33|0
1612268700000|2021-02-02 12:25:00|2610.91|2610.91|2612.5|2612.5|2612.91|2612.91|2610.91|2610.91|0
1612269000000|2021-02-02 12:30:00|2612.6|2612.6|2612.81|2612.81|2613.97|2613.97|2612.6|2612.6|0
1612269300000|2021-02-02 12:35:00|2612.63|2612.63|2610.06|2610.06|2613.15|2613.15|2610.06|2610.06|0
1612269600000|2021-02-02 12:40:00|2609.96|2609.96|2610.79|2610.79|2611.23|2611.23|2609.67|2609.67|0
1612269900000|2021-02-02 12:45:00|2610.55|2610.55|2609.51|2609.51|2611.49|2611.49|2609.48|2609.48|0
1612270200000|2021-02-02 12:50:00|2609.43|2609.43|2610.18|2610.18|2610.18|2610.18|2607.07|2607.07|0
1612270500000|2021-02-02 12:55:00|2610.13|2610.13|2610.01|2610.01|2611.17|2611.17|2609.98|2609.98|0
1612270800000|2021-02-02 13:00:00|2610.12|2610.12|2610.43|2610.43|2610.59|2610.59|2609.74|2609.74|0
1612271100000|2021-02-02 13:05:00|2610.53|2610.53|2611.89|2611.89|2612.31|2612.31|2610.53|2610.53|0
1612271400000|2021-02-02 13:10:00|2611.79|2611.79|2610.48|2610.48|2611.79|2611.79|2610.37|2610.37|0
1612271700000|2021-02-02 13:15:00|2610.4|2610.4|2608.28|2608.28|2610.4|2610.4|2607.07|2607.07|0
1612272000000|2021-02-02 13:20:00|2608.36|2608.36|2609.76|2609.76|2609.93|2609.93|2608.36|2608.36|0
1612272300000|2021-02-02 13:25:00|2609.84|2609.84|2606.13|2606.13|2609.84|2609.84|2606.13|2606.13|0
1612272600000|2021-02-02 13:30:00|2606.21|2606.21|2604.41|2604.41|2606.24|2606.24|2604.16|2604.16|0
1612272900000|2021-02-02 13:35:00|2604.52|2604.52|2607.21|2607.21|2608.52|2608.52|2604.5|2604.5|0
1612273200000|2021-02-02 13:40:00|2607.1|2607.1|2606.76|2606.76|2608.02|2608.02|2606.43|2606.43|0
1612273500000|2021-02-02 13:45:00|2606.59|2606.59|2607.24|2607.24|2607.99|2607.99|2606.57|2606.57|0
1612273800000|2021-02-02 13:50:00|2607.15|2607.15|2604.66|2604.66|2607.28|2607.28|2604.42|2604.42|0
1612274100000|2021-02-02 13:55:00|2604.82|2604.82|2603.97|2603.97|2605.23|2605.23|2603.97|2603.97|0
1612274400000|2021-02-02 14:00:00|2604.03|2604.03|2605.33|2605.33|2605.82|2605.82|2603.74|2603.74|0
1612274700000|2021-02-02 14:05:00|2605.43|2605.43|2605.04|2605.04|2605.75|2605.75|2604.72|2604.72|0
1612275000000|2021-02-02 14:10:00|2605.16|2605.16|2605.73|2605.73|2606.12|2606.12|2604.95|2604.95|0
1612275300000|2021-02-02 14:15:00|2605.65|2605.65|2606.36|2606.36|2607.06|2607.06|2605.36|2605.36|0
1612275600000|2021-02-02 14:20:00|2606.13|2606.13|2607.37|2607.37|2608.16|2608.16|2605.93|2605.93|0
1612275900000|2021-02-02 14:25:00|2607.31|2607.31|2605.93|2605.93|2607.31|2607.31|2604.96|2604.96|0
1612276200000|2021-02-02 14:30:00|2605.85|2605.85|2600.55|2600.55|2606.24|2606.24|2600.49|2600.49|0
1612276500000|2021-02-02 14:35:00|2600.48|2600.48|2602.32|2602.32|2603.84|2603.84|2600.48|2600.48|0
1612276800000|2021-02-02 14:40:00|2602.44|2602.44|2602.4|2602.4|2602.72|2602.72|2600.79|2600.79|0
1612277100000|2021-02-02 14:45:00|2602.34|2602.34|2601.35|2601.35|2604.45|2604.45|2600.49|2600.49|0
1612277400000|2021-02-02 14:50:00|2600.91|2600.91|2600.73|2600.73|2601.42|2601.42|2600.43|2600.43|0
1612277700000|2021-02-02 14:55:00|2600.78|2600.78|2602.62|2602.62|2603.64|2603.64|2600.53|2600.53|0
1612278000000|2021-02-02 15:00:00|2602.66|2602.66|2599.34|2599.34|2604.72|2604.72|2599.01|2599.01|0
1612278300000|2021-02-02 15:05:00|2599.22|2599.22|2603.19|2603.19|2603.25|2603.25|2598.94|2598.94|0
1612278600000|2021-02-02 15:10:00|2603.24|2603.24|2603.12|2603.12|2603.99|2603.99|2602.85|2602.85|0
1612278900000|2021-02-02 15:15:00|2603.1|2603.1|2607.39|2607.39|2608.01|2608.01|2603.1|2603.1|0
1612279200000|2021-02-02 15:20:00|2607.51|2607.51|2604.31|2604.31|2608.36|2608.36|2604.31|2604.31|0
1612279500000|2021-02-02 15:25:00|2604.21|2604.21|2603.44|2603.44|2605.15|2605.15|2602.77|2602.77|0
1612279800000|2021-02-02 15:30:00|2603.32|2603.32|2602.41|2602.41|2605.04|2605.04|2601.98|2601.98|0
1612280100000|2021-02-02 15:35:00|2602.3|2602.3|2600.32|2600.32|2604.04|2604.04|2599.54|2599.54|0
1612280400000|2021-02-02 15:40:00|2600.38|2600.38|2599|2599|2600.53|2600.53|2598.86|2598.86|0
1612280700000|2021-02-02 15:45:00|2599.08|2599.08|2605.61|2605.61|2605.61|2605.61|2599.08|2599.08|0
1612281000000|2021-02-02 15:50:00|2605.65|2605.65|2602.72|2602.72|2606.34|2606.34|2602.61|2602.61|0
1612281300000|2021-02-02 15:55:00|2602.78|2602.78|2599.89|2599.89|2602.78|2602.78|2599.32|2599.32|0
1612281600000|2021-02-02 16:00:00|2599.93|2599.93|2600.1|2600.1|2600.19|2600.19|2597.7|2597.7|0
1612281900000|2021-02-02 16:05:00|2600.06|2600.06|2598.87|2598.87|2600.06|2600.06|2597.67|2597.67|0
1612282200000|2021-02-02 16:10:00|2598.97|2598.97|2602.2|2602.2|2602.28|2602.28|2598.52|2598.52|0
1612282500000|2021-02-02 16:15:00|2602.25|2602.25|2601.51|2601.51|2603.85|2603.85|2600.97|2600.97|0
1612282800000|2021-02-02 16:20:00|2601.63|2601.63|2603.87|2603.87|2603.94|2603.94|2601.36|2601.36|0
1612283100000|2021-02-02 16:25:00|2603.85|2603.85|2601.95|2601.95|2605.55|2605.55|2601.62|2601.62|0
1612340100000|2021-02-03 08:15:00|2613.43|2613.43|2613.41|2613.41|2616.65|2616.65|2611.59|2611.59|0
1612340400000|2021-02-03 08:20:00|2613.29|2613.29|2615.15|2615.15|2615.59|2615.59|2611.24|2611.24|0
1612340700000|2021-02-03 08:25:00|2615.46|2615.46|2619.85|2619.85|2621.78|2621.78|2615.37|2615.37|0
1612341000000|2021-02-03 08:30:00|2619.8|2619.8|2619.8|2619.8|2620.54|2620.54|2617.64|2617.64|0
1612341300000|2021-02-03 08:35:00|2619.67|2619.67|2616.48|2616.48|2619.67|2619.67|2616.35|2616.35|0
1612341600000|2021-02-03 08:40:00|2616.59|2616.59|2615.05|2615.05|2617.19|2617.19|2613.03|2613.03|0
1612341900000|2021-02-03 08:45:00|2615.18|2615.18|2610.59|2610.59|2615.68|2615.68|2610.55|2610.55|0
1612342200000|2021-02-03 08:50:00|2610.64|2610.64|2609.88|2609.88|2611.62|2611.62|2609.57|2609.57|0
1612342500000|2021-02-03 08:55:00|2609.76|2609.76|2613.31|2613.31|2613.31|2613.31|2609.76|2609.76|0
1612342800000|2021-02-03 09:00:00|2613.35|2613.35|2612.82|2612.82|2615.2|2615.2|2612.74|2612.74|0
1612343100000|2021-02-03 09:05:00|2612.76|2612.76|2608.85|2608.85|2612.81|2612.81|2608.34|2608.34|0
1612343400000|2021-02-03 09:10:00|2608.77|2608.77|2607.13|2607.13|2608.77|2608.77|2607.13|2607.13|0
1612343700000|2021-02-03 09:15:00|2607.15|2607.15|2607.47|2607.47|2607.59|2607.59|2605|2605|0
1612344000000|2021-02-03 09:20:00|2607.42|2607.42|2606.02|2606.02|2607.42|2607.42|2605.63|2605.63|0
1612344300000|2021-02-03 09:25:00|2606.08|2606.08|2607.27|2607.27|2607.63|2607.63|2606.08|2606.08|0
1612344600000|2021-02-03 09:30:00|2607.23|2607.23|2608.82|2608.82|2610.19|2610.19|2607.14|2607.14|0
1612344900000|2021-02-03 09:35:00|2608.7|2608.7|2609.53|2609.53|2609.53|2609.53|2608.23|2608.23|0
1612345200000|2021-02-03 09:40:00|2609.05|2609.05|2607.75|2607.75|2609.26|2609.26|2607.27|2607.27|0
1612345500000|2021-02-03 09:45:00|2607.86|2607.86|2609.13|2609.13|2609.36|2609.36|2607.54|2607.54|0
1612345800000|2021-02-03 09:50:00|2609.39|2609.39|2610.97|2610.97|2612.02|2612.02|2609.35|2609.35|0
1612346100000|2021-02-03 09:55:00|2611.09|2611.09|2611.39|2611.39|2611.76|2611.76|2611.09|2611.09|0
1612346400000|2021-02-03 10:00:00|2611.43|2611.43|2611.25|2611.25|2612.52|2612.52|2610.82|2610.82|0
1612346700000|2021-02-03 10:05:00|2611.13|2611.13|2611.58|2611.58|2611.83|2611.83|2610.85|2610.85|0
1612347000000|2021-02-03 10:10:00|2611.46|2611.46|2615.36|2615.36|2616.7|2616.7|2611.07|2611.07|0
1612347300000|2021-02-03 10:15:00|2615.6|2615.6|2616.28|2616.28|2616.89|2616.89|2615.6|2615.6|0
1612347600000|2021-02-03 10:20:00|2616.58|2616.58|2615.87|2615.87|2617.53|2617.53|2615.86|2615.86|0
1612347900000|2021-02-03 10:25:00|2615.93|2615.93|2613.99|2613.99|2615.93|2615.93|2613.27|2613.27|0
1612348200000|2021-02-03 10:30:00|2614.1|2614.1|2614.68|2614.68|2615.16|2615.16|2613.75|2613.75|0
1612348500000|2021-02-03 10:35:00|2614.54|2614.54|2615.46|2615.46|2615.86|2615.86|2613.99|2613.99|0
1612348800000|2021-02-03 10:40:00|2615.35|2615.35|2614.97|2614.97|2615.57|2615.57|2613.47|2613.47|0
1612349100000|2021-02-03 10:45:00|2614.93|2614.93|2615.73|2615.73|2615.73|2615.73|2613.71|2613.71|0
1612349400000|2021-02-03 10:50:00|2615.97|2615.97|2612.25|2612.25|2616.27|2616.27|2612.25|2612.25|0
1612349700000|2021-02-03 10:55:00|2612.37|2612.37|2613.82|2613.82|2613.82|2613.82|2611.83|2611.83|0
1612350000000|2021-02-03 11:00:00|2613.96|2613.96|2613.28|2613.28|2614.21|2614.21|2612.81|2612.81|0
1612350300000|2021-02-03 11:05:00|2613.44|2613.44|2615.82|2615.82|2615.82|2615.82|2613.44|2613.44|0
1612350600000|2021-02-03 11:10:00|2615.78|2615.78|2615.86|2615.86|2615.89|2615.89|2614.66|2614.66|0
1612350900000|2021-02-03 11:15:00|2615.9|2615.9|2616.84|2616.84|2616.84|2616.84|2614.98|2614.98|0
1612351200000|2021-02-03 11:20:00|2616.95|2616.95|2615.51|2615.51|2617.55|2617.55|2614.91|2614.91|0
1612351500000|2021-02-03 11:25:00|2615.59|2615.59|2615.75|2615.75|2616.41|2616.41|2615.49|2615.49|0
1612351800000|2021-02-03 11:30:00|2615.77|2615.77|2615.17|2615.17|2616.37|2616.37|2615.1|2615.1|0
1612352100000|2021-02-03 11:35:00|2615.1|2615.1|2616.46|2616.46|2617.24|2617.24|2614.76|2614.76|0
1612352400000|2021-02-03 11:40:00|2616.42|2616.42|2618.02|2618.02|2618.66|2618.66|2616.42|2616.42|0
1612352700000|2021-02-03 11:45:00|2618.06|2618.06|2615.33|2615.33|2618.06|2618.06|2615.17|2615.17|0
1612353000000|2021-02-03 11:50:00|2615.37|2615.37|2614.13|2614.13|2615.42|2615.42|2614.13|2614.13|0
1612353300000|2021-02-03 11:55:00|2614.21|2614.21|2615.85|2615.85|2617.14|2617.14|2614.05|2614.05|0
1612353600000|2021-02-03 12:00:00|2615.6|2615.6|2615.48|2615.48|2615.6|2615.6|2611.27|2611.27|0
1612353900000|2021-02-03 12:05:00|2615.59|2615.59|2615.45|2615.45|2616.49|2616.49|2614.86|2614.86|0
1612354200000|2021-02-03 12:10:00|2615.38|2615.38|2617.88|2617.88|2617.88|2617.88|2615.38|2615.38|0
1612354500000|2021-02-03 12:15:00|2617.98|2617.98|2619.09|2619.09|2619.53|2619.53|2617.79|2617.79|0
1612354800000|2021-02-03 12:20:00|2619.17|2619.17|2616.44|2616.44|2619.31|2619.31|2616.44|2616.44|0
1612355100000|2021-02-03 12:25:00|2616.55|2616.55|2617.05|2617.05|2617.36|2617.36|2615.87|2615.87|0
1612355400000|2021-02-03 12:30:00|2616.82|2616.82|2618.8|2618.8|2618.84|2618.84|2616.54|2616.54|0
1612355700000|2021-02-03 12:35:00|2618.72|2618.72|2618.44|2618.44|2619.65|2619.65|2618.33|2618.33|0
1612356000000|2021-02-03 12:40:00|2618.66|2618.66|2619.56|2619.56|2621.03|2621.03|2618.66|2618.66|0
1612356300000|2021-02-03 12:45:00|2619.34|2619.34|2618.95|2618.95|2620.21|2620.21|2618.84|2618.84|0
1612356600000|2021-02-03 12:50:00|2618.89|2618.89|2618.77|2618.77|2620.05|2620.05|2618.77|2618.77|0
1612356900000|2021-02-03 12:55:00|2618.73|2618.73|2617.64|2617.64|2618.8|2618.8|2616.98|2616.98|0
1612357200000|2021-02-03 13:00:00|2617.52|2617.52|2616.98|2616.98|2617.83|2617.83|2616.98|2616.98|0
1612357500000|2021-02-03 13:05:00|2617.14|2617.14|2617.64|2617.64|2618.11|2618.11|2616.12|2616.12|0
1612357800000|2021-02-03 13:10:00|2617.52|2617.52|2619.27|2619.27|2619.27|2619.27|2616.87|2616.87|0
1612358100000|2021-02-03 13:15:00|2619.37|2619.37|2620.72|2620.72|2620.91|2620.91|2619.37|2619.37|0
1612358400000|2021-02-03 13:20:00|2620.48|2620.48|2619.95|2619.95|2620.48|2620.48|2619.29|2619.29|0
1612358700000|2021-02-03 13:25:00|2620.06|2620.06|2622.26|2622.26|2622.26|2622.26|2620.04|2620.04|0
1612359000000|2021-02-03 13:30:00|2622.31|2622.31|2621.26|2621.26|2622.31|2622.31|2621.09|2621.09|0
1612359300000|2021-02-03 13:35:00|2621.34|2621.34|2621.12|2621.12|2622.38|2622.38|2621.03|2621.03|0
1612359600000|2021-02-03 13:40:00|2621.08|2621.08|2621.62|2621.62|2622.3|2622.3|2621.08|2621.08|0
1612359900000|2021-02-03 13:45:00|2621.56|2621.56|2622.15|2622.15|2622.74|2622.74|2620.35|2620.35|0
1612360200000|2021-02-03 13:50:00|2621.95|2621.95|2621.55|2621.55|2622.34|2622.34|2621.29|2621.29|0
1612360500000|2021-02-03 13:55:00|2621.42|2621.42|2622.58|2622.58|2622.63|2622.63|2620.53|2620.53|0
1612360800000|2021-02-03 14:00:00|2622.53|2622.53|2624.1|2624.1|2625.17|2625.17|2621.62|2621.62|0
1612361100000|2021-02-03 14:05:00|2624.16|2624.16|2625.45|2625.45|2626.49|2626.49|2624.16|2624.16|0
1612361400000|2021-02-03 14:10:00|2625.37|2625.37|2623.73|2623.73|2625.37|2625.37|2622.86|2622.86|0
1612361700000|2021-02-03 14:15:00|2623.68|2623.68|2619.5|2619.5|2623.97|2623.97|2619.28|2619.28|0
1612362000000|2021-02-03 14:20:00|2619.48|2619.48|2621.72|2621.72|2621.91|2621.91|2618.96|2618.96|0
1612362300000|2021-02-03 14:25:00|2621.86|2621.86|2622.29|2622.29|2622.47|2622.47|2621.2|2621.2|0
1612362600000|2021-02-03 14:30:00|2622.41|2622.41|2624.27|2624.27|2624.27|2624.27|2622.07|2622.07|0
1612362900000|2021-02-03 14:35:00|2624.33|2624.33|2622.7|2622.7|2624.91|2624.91|2621.88|2621.88|0
1612363200000|2021-02-03 14:40:00|2622.82|2622.82|2625.77|2625.77|2626.14|2626.14|2621.88|2621.88|0
1612363500000|2021-02-03 14:45:00|2625.65|2625.65|2625.73|2625.73|2626.89|2626.89|2625.04|2625.04|0
1612363800000|2021-02-03 14:50:00|2625.59|2625.59|2627.31|2627.31|2627.54|2627.54|2625.58|2625.58|0
1612364100000|2021-02-03 14:55:00|2627.19|2627.19|2631.28|2631.28|2631.28|2631.28|2626.9|2626.9|0
1612364400000|2021-02-03 15:00:00|2631.4|2631.4|2626.79|2626.79|2631.46|2631.46|2626.29|2626.29|0
1612364700000|2021-02-03 15:05:00|2626.69|2626.69|2626.72|2626.72|2627.79|2627.79|2625.65|2625.65|0
1612365000000|2021-02-03 15:10:00|2626.76|2626.76|2623.54|2623.54|2626.76|2626.76|2622.81|2622.81|0
1612365300000|2021-02-03 15:15:00|2623.6|2623.6|2620.23|2620.23|2623.92|2623.92|2620.23|2620.23|0
1612365600000|2021-02-03 15:20:00|2620.36|2620.36|2621.58|2621.58|2621.86|2621.86|2618.66|2618.66|0
1612365900000|2021-02-03 15:25:00|2621.53|2621.53|2621.89|2621.89|2623.07|2623.07|2621.48|2621.48|0
1612366200000|2021-02-03 15:30:00|2621.94|2621.94|2621.67|2621.67|2622.91|2622.91|2621.49|2621.49|0
1612366500000|2021-02-03 15:35:00|2621.75|2621.75|2623.18|2623.18|2623.33|2623.33|2621.26|2621.26|0
1612366800000|2021-02-03 15:40:00|2623.06|2623.06|2624.91|2624.91|2625.18|2625.18|2622.44|2622.44|0
1612367100000|2021-02-03 15:45:00|2624.95|2624.95|2625.02|2625.02|2625.27|2625.27|2623.92|2623.92|0
1612367400000|2021-02-03 15:50:00|2624.9|2624.9|2623.76|2623.76|2624.99|2624.99|2623.76|2623.76|0
1612367700000|2021-02-03 15:55:00|2623.68|2623.68|2622.06|2622.06|2623.7|2623.7|2621.94|2621.94|0
1612368000000|2021-02-03 16:00:00|2622|2622|2622.04|2622.04|2622.53|2622.53|2621.17|2621.17|0
1612368300000|2021-02-03 16:05:00|2621.82|2621.82|2621.08|2621.08|2622.75|2622.75|2620.97|2620.97|0
1612368600000|2021-02-03 16:10:00|2621.03|2621.03|2621.92|2621.92|2621.96|2621.96|2619.82|2619.82|0
1612368900000|2021-02-03 16:15:00|2621.88|2621.88|2621.51|2621.51|2621.95|2621.95|2620.04|2620.04|0
1612369200000|2021-02-03 16:20:00|2621.55|2621.55|2620.16|2620.16|2623.1|2623.1|2619.67|2619.67|0
1612369500000|2021-02-03 16:25:00|2620.21|2620.21|2621.32|2621.32|2621.65|2621.65|2619.66|2619.66|0
1612426500000|2021-02-04 08:15:00|2623.47|2623.47|2629.25|2629.25|2629.37|2629.37|2622.16|2622.16|0
1612426800000|2021-02-04 08:20:00|2629.21|2629.21|2627.39|2627.39|2629.21|2629.21|2625.98|2625.98|0
1612427100000|2021-02-04 08:25:00|2627.27|2627.27|2632.94|2632.94|2633.18|2633.18|2627.27|2627.27|0
1612427400000|2021-02-04 08:30:00|2632.86|2632.86|2638.69|2638.69|2639.27|2639.27|2632.67|2632.67|0
1612427700000|2021-02-04 08:35:00|2638.56|2638.56|2641.68|2641.68|2642.31|2642.31|2637.18|2637.18|0
1612428000000|2021-02-04 08:40:00|2641.63|2641.63|2643.86|2643.86|2645.68|2645.68|2641.18|2641.18|0
1612428300000|2021-02-04 08:45:00|2643.82|2643.82|2645.83|2645.83|2647.07|2647.07|2643.38|2643.38|0
1612428600000|2021-02-04 08:50:00|2645.77|2645.77|2647.74|2647.74|2647.88|2647.88|2644.79|2644.79|0
1612428900000|2021-02-04 08:55:00|2647.79|2647.79|2644.99|2644.99|2647.92|2647.92|2644.71|2644.71|0
1612429200000|2021-02-04 09:00:00|2644.85|2644.85|2644.68|2644.68|2646.71|2646.71|2644.68|2644.68|0
1612429500000|2021-02-04 09:05:00|2644.63|2644.63|2640.95|2640.95|2645.73|2645.73|2640.47|2640.47|0
1612429800000|2021-02-04 09:10:00|2641.07|2641.07|2639.87|2639.87|2641.66|2641.66|2639.23|2639.23|0
1612430100000|2021-02-04 09:15:00|2639.97|2639.97|2642.94|2642.94|2643.2|2643.2|2639.83|2639.83|0
1612430400000|2021-02-04 09:20:00|2642.85|2642.85|2638.16|2638.16|2642.85|2642.85|2638.03|2638.03|0
1612430700000|2021-02-04 09:25:00|2637.7|2637.7|2632.82|2632.82|2637.7|2637.7|2632.06|2632.06|0
1612431000000|2021-02-04 09:30:00|2633.05|2633.05|2633.39|2633.39|2635.5|2635.5|2632.45|2632.45|0
1612431300000|2021-02-04 09:35:00|2633.43|2633.43|2631.37|2631.37|2634.11|2634.11|2630.83|2630.83|0
1612431600000|2021-02-04 09:40:00|2631.24|2631.24|2631.78|2631.78|2631.81|2631.81|2629.91|2629.91|0
1612431900000|2021-02-04 09:45:00|2631.84|2631.84|2631.46|2631.46|2634.45|2634.45|2631.11|2631.11|0
1612432200000|2021-02-04 09:50:00|2631.5|2631.5|2630.12|2630.12|2632.75|2632.75|2630.12|2630.12|0
1612432500000|2021-02-04 09:55:00|2630|2630|2630.12|2630.12|2630.75|2630.75|2628.43|2628.43|0
1612432800000|2021-02-04 10:00:00|2630.04|2630.04|2631.31|2631.31|2631.69|2631.69|2629.6|2629.6|0
1612433100000|2021-02-04 10:05:00|2631.47|2631.47|2629.06|2629.06|2631.9|2631.9|2628.74|2628.74|0
1612433400000|2021-02-04 10:10:00|2629.14|2629.14|2626.8|2626.8|2629.77|2629.77|2626.76|2626.76|0
1612433700000|2021-02-04 10:15:00|2626.75|2626.75|2626.31|2626.31|2627.31|2627.31|2626.07|2626.07|0
1612434000000|2021-02-04 10:20:00|2626.22|2626.22|2624.83|2624.83|2626.38|2626.38|2623.77|2623.77|0
1612434300000|2021-02-04 10:25:00|2624.96|2624.96|2624.95|2624.95|2625.57|2625.57|2624.37|2624.37|0
1612434600000|2021-02-04 10:30:00|2624.9|2624.9|2620.84|2620.84|2625.14|2625.14|2620.74|2620.74|0
1612434900000|2021-02-04 10:35:00|2620.8|2620.8|2619.41|2619.41|2621.47|2621.47|2619.31|2619.31|0
1612435200000|2021-02-04 10:40:00|2619.32|2619.32|2622.04|2622.04|2622.4|2622.4|2619.32|2619.32|0
1612435500000|2021-02-04 10:45:00|2622.16|2622.16|2623.6|2623.6|2624.79|2624.79|2622.05|2622.05|0
1612435800000|2021-02-04 10:50:00|2623.65|2623.65|2621.6|2621.6|2624.49|2624.49|2621.6|2621.6|0
1612436100000|2021-02-04 10:55:00|2621.48|2621.48|2623.32|2623.32|2623.7|2623.7|2621.23|2621.23|0
1612436400000|2021-02-04 11:00:00|2623.21|2623.21|2622.01|2622.01|2623.82|2623.82|2622.01|2622.01|0
1612436700000|2021-02-04 11:05:00|2621.96|2621.96|2622.08|2622.08|2622.65|2622.65|2621.31|2621.31|0
1612437000000|2021-02-04 11:10:00|2622.04|2622.04|2621.41|2621.41|2622.52|2622.52|2620.63|2620.63|0
1612437300000|2021-02-04 11:15:00|2621.31|2621.31|2620.08|2620.08|2621.44|2621.44|2620.08|2620.08|0
1612437600000|2021-02-04 11:20:00|2619.99|2619.99|2618.82|2618.82|2620.2|2620.2|2618.68|2618.68|0
1612437900000|2021-02-04 11:25:00|2618.71|2618.71|2618.99|2618.99|2619.33|2619.33|2618.41|2618.41|0
1612438200000|2021-02-04 11:30:00|2618.91|2618.91|2617.77|2617.77|2619.91|2619.91|2617.63|2617.63|0
1612438500000|2021-02-04 11:35:00|2617.64|2617.64|2617.71|2617.71|2618.53|2618.53|2617.29|2617.29|0
1612438800000|2021-02-04 11:40:00|2617.58|2617.58|2614.32|2614.32|2617.58|2617.58|2613.96|2613.96|0
1612439100000|2021-02-04 11:45:00|2614.36|2614.36|2612.72|2612.72|2614.85|2614.85|2612.72|2612.72|0
1612439400000|2021-02-04 11:50:00|2612.49|2612.49|2610.1|2610.1|2612.49|2612.49|2609.17|2609.17|0
1612439700000|2021-02-04 11:55:00|2610.07|2610.07|2611.9|2611.9|2612.46|2612.46|2609.26|2609.26|0
1612440000000|2021-02-04 12:00:00|2612.01|2612.01|2611.27|2611.27|2613.35|2613.35|2611.27|2611.27|0
1612440300000|2021-02-04 12:05:00|2611.2|2611.2|2606.08|2606.08|2611.2|2611.2|2606.08|2606.08|0
1612440600000|2021-02-04 12:10:00|2606.16|2606.16|2606.03|2606.03|2607.23|2607.23|2605.7|2605.7|0
1612440900000|2021-02-04 12:15:00|2606.11|2606.11|2608.15|2608.15|2609.12|2609.12|2606.09|2606.09|0
1612441200000|2021-02-04 12:20:00|2608.39|2608.39|2605.48|2605.48|2608.99|2608.99|2605.1|2605.1|0
1612441500000|2021-02-04 12:25:00|2605.52|2605.52|2603.43|2603.43|2605.52|2605.52|2603.18|2603.18|0
1612441800000|2021-02-04 12:30:00|2603.37|2603.37|2605.27|2605.27|2605.47|2605.47|2603.25|2603.25|0
1612442100000|2021-02-04 12:35:00|2604.91|2604.91|2604.58|2604.58|2605.41|2605.41|2604.33|2604.33|0
1612442400000|2021-02-04 12:40:00|2604.52|2604.52|2604.18|2604.18|2605|2605|2603.1|2603.1|0
1612442700000|2021-02-04 12:45:00|2604.06|2604.06|2606.45|2606.45|2606.63|2606.63|2604.06|2604.06|0
1612443000000|2021-02-04 12:50:00|2606.49|2606.49|2605.83|2605.83|2606.55|2606.55|2604.82|2604.82|0
1612443300000|2021-02-04 12:55:00|2605.95|2605.95|2607.53|2607.53|2607.97|2607.97|2605.77|2605.77|0
1612443600000|2021-02-04 13:00:00|2607.51|2607.51|2608.09|2608.09|2608.09|2608.09|2606.05|2606.05|0
1612443900000|2021-02-04 13:05:00|2608.29|2608.29|2607.1|2607.1|2608.62|2608.62|2607.04|2607.04|0
1612444200000|2021-02-04 13:10:00|2607.21|2607.21|2607.95|2607.95|2608.48|2608.48|2607.21|2607.21|0
1612444500000|2021-02-04 13:15:00|2608.07|2608.07|2606.51|2606.51|2608.07|2608.07|2606.16|2606.16|0
1612444800000|2021-02-04 13:20:00|2606.71|2606.71|2606.02|2606.02|2607.01|2607.01|2605.28|2605.28|0
1612445100000|2021-02-04 13:25:00|2605.9|2605.9|2605.07|2605.07|2607.05|2607.05|2605.06|2605.06|0
1612445400000|2021-02-04 13:30:00|2604.99|2604.99|2603|2603|2605.11|2605.11|2602.88|2602.88|0
1612445700000|2021-02-04 13:35:00|2603.04|2603.04|2601.37|2601.37|2603.43|2603.43|2601.19|2601.19|0
1612446000000|2021-02-04 13:40:00|2601.61|2601.61|2602.48|2602.48|2602.78|2602.78|2601.55|2601.55|0
1612446300000|2021-02-04 13:45:00|2602.36|2602.36|2603.01|2603.01|2603.67|2603.67|2602.2|2602.2|0
1612446600000|2021-02-04 13:50:00|2603.12|2603.12|2602.93|2602.93|2603.17|2603.17|2602.36|2602.36|0
1612446900000|2021-02-04 13:55:00|2602.97|2602.97|2602.28|2602.28|2603.31|2603.31|2601.74|2601.74|0
1612447200000|2021-02-04 14:00:00|2602.23|2602.23|2604.02|2604.02|2604.02|2604.02|2602.23|2602.23|0
1612447500000|2021-02-04 14:05:00|2604.08|2604.08|2602.38|2602.38|2604.18|2604.18|2602.3|2602.3|0
1612447800000|2021-02-04 14:10:00|2602.4|2602.4|2602.2|2602.2|2602.5|2602.5|2601.39|2601.39|0
1612448100000|2021-02-04 14:15:00|2602.3|2602.3|2605.17|2605.17|2605.41|2605.41|2601.7|2601.7|0
1612448400000|2021-02-04 14:20:00|2605.13|2605.13|2603.77|2603.77|2605.33|2605.33|2603.71|2603.71|0
1612448700000|2021-02-04 14:25:00|2604.01|2604.01|2603.72|2603.72|2605.1|2605.1|2603.15|2603.15|0
1612449000000|2021-02-04 14:30:00|2603.8|2603.8|2605.23|2605.23|2607.72|2607.72|2603.66|2603.66|0
1612449300000|2021-02-04 14:35:00|2605.15|2605.15|2604.63|2604.63|2605.42|2605.42|2603.01|2603.01|0
1612449600000|2021-02-04 14:40:00|2604.68|2604.68|2605.56|2605.56|2606.39|2606.39|2604.23|2604.23|0
1612449900000|2021-02-04 14:45:00|2605.52|2605.52|2608.3|2608.3|2608.38|2608.38|2603.64|2603.64|0
1612450200000|2021-02-04 14:50:00|2608.43|2608.43|2607.05|2607.05|2608.51|2608.51|2606.65|2606.65|0
1612450500000|2021-02-04 14:55:00|2607.13|2607.13|2607.21|2607.21|2608.42|2608.42|2606.88|2606.88|0
1612450800000|2021-02-04 15:00:00|2607.44|2607.44|2607.92|2607.92|2607.92|2607.92|2606.06|2606.06|0
1612451100000|2021-02-04 15:05:00|2608.02|2608.02|2608.78|2608.78|2610.01|2610.01|2608.02|2608.02|0
1612451400000|2021-02-04 15:10:00|2608.94|2608.94|2611.89|2611.89|2612.19|2612.19|2608.94|2608.94|0
1612451700000|2021-02-04 15:15:00|2611.93|2611.93|2617.05|2617.05|2617.54|2617.54|2611.82|2611.82|0
1612452000000|2021-02-04 15:20:00|2616.94|2616.94|2618.51|2618.51|2618.51|2618.51|2614.71|2614.71|0
1612452300000|2021-02-04 15:25:00|2618.56|2618.56|2612.69|2612.69|2618.56|2618.56|2612.68|2612.68|0
1612452600000|2021-02-04 15:30:00|2612.57|2612.57|2614.01|2614.01|2614.59|2614.59|2611.77|2611.77|0
1612452900000|2021-02-04 15:35:00|2613.68|2613.68|2613.91|2613.91|2614.75|2614.75|2613.36|2613.36|0
1612453200000|2021-02-04 15:40:00|2613.87|2613.87|2612.2|2612.2|2613.91|2613.91|2612.2|2612.2|0
1612453500000|2021-02-04 15:45:00|2612.16|2612.16|2611.58|2611.58|2612.16|2612.16|2610.32|2610.32|0
1612453800000|2021-02-04 15:50:00|2611.47|2611.47|2611.18|2611.18|2611.96|2611.96|2610.73|2610.73|0
1612454100000|2021-02-04 15:55:00|2611.3|2611.3|2608.68|2608.68|2611.94|2611.94|2608.18|2608.18|0
1612454400000|2021-02-04 16:00:00|2608.64|2608.64|2610.9|2610.9|2611.04|2611.04|2608.03|2608.03|0
1612454700000|2021-02-04 16:05:00|2611.06|2611.06|2611.76|2611.76|2613|2613|2610.81|2610.81|0
1612455000000|2021-02-04 16:10:00|2611.78|2611.78|2612.32|2612.32|2612.69|2612.69|2611.22|2611.22|0
1612455300000|2021-02-04 16:15:00|2612.21|2612.21|2611.74|2611.74|2614.35|2614.35|2611.46|2611.46|0
1612455600000|2021-02-04 16:20:00|2611.75|2611.75|2611.73|2611.73|2612.42|2612.42|2611.05|2611.05|0
1612455900000|2021-02-04 16:25:00|2611.78|2611.78|2613.47|2613.47|2613.52|2613.52|2611.38|2611.38|0
1612512900000|2021-02-05 08:15:00|2612.54|2612.54|2606.77|2606.77|2615.08|2615.08|2606.77|2606.77|0
1612513200000|2021-02-05 08:20:00|2606.81|2606.81|2603.5|2603.5|2608.01|2608.01|2601.32|2601.32|0
1612513500000|2021-02-05 08:25:00|2603.73|2603.73|2603.64|2603.64|2604.43|2604.43|2599.07|2599.07|0
1612513800000|2021-02-05 08:30:00|2603.6|2603.6|2612.03|2612.03|2612.11|2612.11|2602.89|2602.89|0
1612514100000|2021-02-05 08:35:00|2611.75|2611.75|2612.93|2612.93|2615.53|2615.53|2610.75|2610.75|0
1612514400000|2021-02-05 08:40:00|2613.29|2613.29|2615.7|2615.7|2615.96|2615.96|2612.97|2612.97|0
1612514700000|2021-02-05 08:45:00|2615.84|2615.84|2614.16|2614.16|2616.85|2616.85|2614.07|2614.07|0
1612515000000|2021-02-05 08:50:00|2614.2|2614.2|2614.05|2614.05|2616.09|2616.09|2612.2|2612.2|0
1612515300000|2021-02-05 08:55:00|2614.09|2614.09|2615.66|2615.66|2615.74|2615.74|2613.4|2613.4|0
1612515600000|2021-02-05 09:00:00|2615.62|2615.62|2614.56|2614.56|2616.57|2616.57|2614.56|2614.56|0
1612515900000|2021-02-05 09:05:00|2614.46|2614.46|2613.27|2613.27|2614.55|2614.55|2612.62|2612.62|0
1612516200000|2021-02-05 09:10:00|2613.36|2613.36|2613.49|2613.49|2615.16|2615.16|2613.22|2613.22|0
1612516500000|2021-02-05 09:15:00|2613.43|2613.43|2612.94|2612.94|2613.88|2613.88|2612.4|2612.4|0
1612516800000|2021-02-05 09:20:00|2612.99|2612.99|2612.21|2612.21|2613.33|2613.33|2611.79|2611.79|0
1612517100000|2021-02-05 09:25:00|2612.27|2612.27|2612.21|2612.21|2613.45|2613.45|2611.52|2611.52|0
1612517400000|2021-02-05 09:30:00|2612.17|2612.17|2610.36|2610.36|2612.17|2612.17|2610.36|2610.36|0
1612517700000|2021-02-05 09:35:00|2610.44|2610.44|2610.79|2610.79|2610.82|2610.82|2609.58|2609.58|0
1612518000000|2021-02-05 09:40:00|2610.71|2610.71|2612.02|2612.02|2612.05|2612.05|2610.71|2610.71|0
1612518300000|2021-02-05 09:45:00|2612.38|2612.38|2611.91|2611.91|2612.72|2612.72|2611.61|2611.61|0
1612518600000|2021-02-05 09:50:00|2612.14|2612.14|2608.94|2608.94|2612.19|2612.19|2608.81|2608.81|0
1612518900000|2021-02-05 09:55:00|2609.12|2609.12|2611|2611|2611.03|2611.03|2608.95|2608.95|0
1612519200000|2021-02-05 10:00:00|2610.94|2610.94|2614.98|2614.98|2614.98|2614.98|2610.94|2610.94|0
1612519500000|2021-02-05 10:05:00|2615.04|2615.04|2612.97|2612.97|2615.04|2615.04|2612.89|2612.89|0
1612519800000|2021-02-05 10:10:00|2612.91|2612.91|2612.19|2612.19|2613.84|2613.84|2611.63|2611.63|0
1612520100000|2021-02-05 10:15:00|2612.25|2612.25|2611.91|2611.91|2612.59|2612.59|2611.73|2611.73|0
1612520400000|2021-02-05 10:20:00|2611.82|2611.82|2615.2|2615.2|2615.2|2615.2|2610.47|2610.47|0
1612520700000|2021-02-05 10:25:00|2615.04|2615.04|2614.31|2614.31|2615.5|2615.5|2614.07|2614.07|0
1612521000000|2021-02-05 10:30:00|2614.27|2614.27|2616.4|2616.4|2616.46|2616.46|2614.25|2614.25|0
1612521300000|2021-02-05 10:35:00|2616.44|2616.44|2616.45|2616.45|2617.8|2617.8|2616.18|2616.18|0
1612521600000|2021-02-05 10:40:00|2616.51|2616.51|2620.93|2620.93|2620.93|2620.93|2615.17|2615.17|0
1612521900000|2021-02-05 10:45:00|2621.05|2621.05|2620.41|2620.41|2621.93|2621.93|2619.97|2619.97|0
1612522200000|2021-02-05 10:50:00|2620.31|2620.31|2618.8|2618.8|2620.36|2620.36|2618.25|2618.25|0
1612522500000|2021-02-05 10:55:00|2618.68|2618.68|2616.81|2616.81|2618.68|2618.68|2616.81|2616.81|0
1612522800000|2021-02-05 11:00:00|2616.99|2616.99|2614.97|2614.97|2617.69|2617.69|2614.97|2614.97|0
1612523100000|2021-02-05 11:05:00|2615.09|2615.09|2615.98|2615.98|2615.98|2615.98|2613.62|2613.62|0
1612523400000|2021-02-05 11:10:00|2616.03|2616.03|2616.15|2616.15|2617.12|2617.12|2615.91|2615.91|0
1612523700000|2021-02-05 11:15:00|2615.63|2615.63|2614.69|2614.69|2615.63|2615.63|2614.13|2614.13|0
1612524000000|2021-02-05 11:20:00|2614.65|2614.65|2616.01|2616.01|2617.99|2617.99|2613.88|2613.88|0
1612524300000|2021-02-05 11:25:00|2616.14|2616.14|2616.56|2616.56|2616.68|2616.68|2616.04|2616.04|0
1612524600000|2021-02-05 11:30:00|2616.52|2616.52|2616.35|2616.35|2616.92|2616.92|2616.12|2616.12|0
1612524900000|2021-02-05 11:35:00|2616.59|2616.59|2616.08|2616.08|2616.69|2616.69|2615.71|2615.71|0
1612525200000|2021-02-05 11:40:00|2616.04|2616.04|2617.22|2617.22|2617.44|2617.44|2615.96|2615.96|0
1612525500000|2021-02-05 11:45:00|2617.3|2617.3|2617.24|2617.24|2618.05|2618.05|2616.92|2616.92|0
1612525800000|2021-02-05 11:50:00|2617.32|2617.32|2617.67|2617.67|2618.27|2618.27|2617.32|2617.32|0
1612526100000|2021-02-05 11:55:00|2617.73|2617.73|2615.26|2615.26|2617.99|2617.99|2615.26|2615.26|0
1612526400000|2021-02-05 12:00:00|2615.14|2615.14|2616.24|2616.24|2616.24|2616.24|2613.74|2613.74|0
1612526700000|2021-02-05 12:05:00|2616.36|2616.36|2618.05|2618.05|2618.39|2618.39|2616.36|2616.36|0
1612527000000|2021-02-05 12:10:00|2617.93|2617.93|2619.07|2619.07|2619.07|2619.07|2616.61|2616.61|0
1612527300000|2021-02-05 12:15:00|2619.11|2619.11|2620.37|2620.37|2620.56|2620.56|2618.89|2618.89|0
1612527600000|2021-02-05 12:20:00|2620.25|2620.25|2619.63|2619.63|2621.33|2621.33|2619.34|2619.34|0
1612527900000|2021-02-05 12:25:00|2619.2|2619.2|2619.18|2619.18|2619.39|2619.39|2616.39|2616.39|0
1612528200000|2021-02-05 12:30:00|2619.1|2619.1|2616.1|2616.1|2619.48|2619.48|2615.78|2615.78|0
1612528500000|2021-02-05 12:35:00|2616.16|2616.16|2615.24|2615.24|2616.29|2616.29|2614.82|2614.82|0
1612528800000|2021-02-05 12:40:00|2615.12|2615.12|2617.07|2617.07|2617.07|2617.07|2614.24|2614.24|0
1612529100000|2021-02-05 12:45:00|2617.25|2617.25|2616.08|2616.08|2617.73|2617.73|2616.08|2616.08|0
1612529400000|2021-02-05 12:50:00|2616.04|2616.04|2615.19|2615.19|2616.04|2616.04|2614.57|2614.57|0
1612529700000|2021-02-05 12:55:00|2615.23|2615.23|2615.69|2615.69|2616.18|2616.18|2615.19|2615.19|0
1612530000000|2021-02-05 13:00:00|2615.77|2615.77|2615.39|2615.39|2615.86|2615.86|2614.73|2614.73|0
1612530300000|2021-02-05 13:05:00|2615.33|2615.33|2614.83|2614.83|2615.4|2615.4|2614.51|2614.51|0
1612530600000|2021-02-05 13:10:00|2615.28|2615.28|2614.8|2614.8|2615.69|2615.69|2614.56|2614.56|0
1612530900000|2021-02-05 13:15:00|2614.69|2614.69|2613.33|2613.33|2614.72|2614.72|2612.95|2612.95|0
1612531200000|2021-02-05 13:20:00|2613.43|2613.43|2616.18|2616.18|2616.22|2616.22|2613.22|2613.22|0
1612531500000|2021-02-05 13:25:00|2616.14|2616.14|2619.62|2619.62|2619.84|2619.84|2615.68|2615.68|0
1612531800000|2021-02-05 13:30:00|2619.51|2619.51|2619.83|2619.83|2619.93|2619.93|2618.21|2618.21|0
1612532100000|2021-02-05 13:35:00|2619.85|2619.85|2620.59|2620.59|2622.44|2622.44|2619.39|2619.39|0
1612532400000|2021-02-05 13:40:00|2620.5|2620.5|2622.56|2622.56|2622.81|2622.81|2620.48|2620.48|0
1612532700000|2021-02-05 13:45:00|2622.52|2622.52|2621.82|2621.82|2622.52|2622.52|2621.43|2621.43|0
1612533000000|2021-02-05 13:50:00|2621.74|2621.74|2620.81|2620.81|2621.74|2621.74|2620.33|2620.33|0
1612533300000|2021-02-05 13:55:00|2620.59|2620.59|2619.68|2619.68|2621.37|2621.37|2619.57|2619.57|0
1612533600000|2021-02-05 14:00:00|2619.84|2619.84|2618.48|2618.48|2620.89|2620.89|2618.28|2618.28|0
1612533900000|2021-02-05 14:05:00|2618.57|2618.57|2619.46|2619.46|2619.46|2619.46|2618.12|2618.12|0
1612534200000|2021-02-05 14:10:00|2619.42|2619.42|2624.56|2624.56|2626.64|2626.64|2619.42|2619.42|0
1612534500000|2021-02-05 14:15:00|2624.5|2624.5|2626.54|2626.54|2626.68|2626.68|2623.83|2623.83|0
1612534800000|2021-02-05 14:20:00|2626.48|2626.48|2625.14|2625.14|2626.48|2626.48|2625.14|2625.14|0
1612535100000|2021-02-05 14:25:00|2625.22|2625.22|2624.3|2624.3|2625.22|2625.22|2623.73|2623.73|0
1612535400000|2021-02-05 14:30:00|2624.4|2624.4|2626.06|2626.06|2627.52|2627.52|2623.43|2623.43|0
1612535700000|2021-02-05 14:35:00|2625.88|2625.88|2623.58|2623.58|2625.88|2625.88|2622.4|2622.4|0
1612536000000|2021-02-05 14:40:00|2623.8|2623.8|2624.56|2624.56|2626.62|2626.62|2623.8|2623.8|0
1612536300000|2021-02-05 14:45:00|2624.68|2624.68|2625.08|2625.08|2625.61|2625.61|2622.81|2622.81|0
1612536600000|2021-02-05 14:50:00|2625|2625|2623.97|2623.97|2626.51|2626.51|2623.93|2623.93|0
1612536900000|2021-02-05 14:55:00|2623.93|2623.93|2623.5|2623.5|2623.93|2623.93|2621.6|2621.6|0
1612537200000|2021-02-05 15:00:00|2623.41|2623.41|2620.91|2620.91|2623.81|2623.81|2617.38|2617.38|0
1612537500000|2021-02-05 15:05:00|2621.09|2621.09|2626.75|2626.75|2626.75|2626.75|2620.77|2620.77|0
1612537800000|2021-02-05 15:10:00|2626.87|2626.87|2622.33|2622.33|2627.09|2627.09|2622.33|2622.33|0
1612538100000|2021-02-05 15:15:00|2622.24|2622.24|2620.66|2620.66|2622.6|2622.6|2620.61|2620.61|0
1612538400000|2021-02-05 15:20:00|2620.6|2620.6|2623.55|2623.55|2624|2624|2619.96|2619.96|0
1612538700000|2021-02-05 15:25:00|2623.51|2623.51|2627.97|2627.97|2627.97|2627.97|2623.07|2623.07|0
1612539000000|2021-02-05 15:30:00|2627.93|2627.93|2629.89|2629.89|2630|2630|2625.64|2625.64|0
1612539300000|2021-02-05 15:35:00|2629.93|2629.93|2628.9|2628.9|2630.34|2630.34|2627.57|2627.57|0
1612539600000|2021-02-05 15:40:00|2628.95|2628.95|2630.95|2630.95|2631.56|2631.56|2628.61|2628.61|0
1612539900000|2021-02-05 15:45:00|2631.03|2631.03|2633.33|2633.33|2633.63|2633.63|2630.25|2630.25|0
1612540200000|2021-02-05 15:50:00|2633.22|2633.22|2631.52|2631.52|2633.33|2633.33|2631.41|2631.41|0
1612540500000|2021-02-05 15:55:00|2631.63|2631.63|2634.07|2634.07|2635.49|2635.49|2631.45|2631.45|0
1612540800000|2021-02-05 16:00:00|2634.17|2634.17|2634.9|2634.9|2635.36|2635.36|2633.89|2633.89|0
1612541100000|2021-02-05 16:05:00|2634.95|2634.95|2630.02|2630.02|2635.37|2635.37|2630.02|2630.02|0
1612541400000|2021-02-05 16:10:00|2629.87|2629.87|2631.17|2631.17|2631.41|2631.41|2629.42|2629.42|0
1612541700000|2021-02-05 16:15:00|2631.22|2631.22|2629.77|2629.77|2631.91|2631.91|2629.64|2629.64|0
1612542000000|2021-02-05 16:20:00|2629.74|2629.74|2628.21|2628.21|2629.74|2629.74|2627.24|2627.24|0
1612542300000|2021-02-05 16:25:00|2628.17|2628.17|2628.04|2628.04|2629.08|2629.08|2626.49|2626.49|0
1612772100000|2021-02-08 08:15:00|2614.2|2614.2|2608.24|2608.24|2614.2|2614.2|2607.54|2607.54|0
1612772400000|2021-02-08 08:20:00|2608.65|2608.65|2609.27|2609.27|2612.63|2612.63|2608.65|2608.65|0
1612772700000|2021-02-08 08:25:00|2609.51|2609.51|2609.29|2609.29|2612.24|2612.24|2609.29|2609.29|0
1612773000000|2021-02-08 08:30:00|2609.52|2609.52|2613.65|2613.65|2613.86|2613.86|2609.52|2609.52|0
1612773300000|2021-02-08 08:35:00|2613.49|2613.49|2607.42|2607.42|2613.49|2613.49|2607.36|2607.36|0
1612773600000|2021-02-08 08:40:00|2607.52|2607.52|2604.51|2604.51|2608.11|2608.11|2604.31|2604.31|0
1612773900000|2021-02-08 08:45:00|2604.37|2604.37|2607.56|2607.56|2607.64|2607.64|2601.86|2601.86|0
1612774200000|2021-02-08 08:50:00|2607.6|2607.6|2607.2|2607.2|2608.41|2608.41|2605.82|2605.82|0
1612774500000|2021-02-08 08:55:00|2607.3|2607.3|2605.56|2605.56|2607.42|2607.42|2604.62|2604.62|0
1612774800000|2021-02-08 09:00:00|2605.72|2605.72|2605.52|2605.52|2606.15|2606.15|2604.14|2604.14|0
1612775100000|2021-02-08 09:05:00|2605.58|2605.58|2604.05|2604.05|2606.33|2606.33|2603.67|2603.67|0
1612775400000|2021-02-08 09:10:00|2603.94|2603.94|2599.98|2599.98|2604.45|2604.45|2599.9|2599.9|0
1612775700000|2021-02-08 09:15:00|2599.74|2599.74|2597.48|2597.48|2600.42|2600.42|2597.48|2597.48|0
1612776000000|2021-02-08 09:20:00|2597.44|2597.44|2597.7|2597.7|2598.47|2598.47|2595.58|2595.58|0
1612776300000|2021-02-08 09:25:00|2597.63|2597.63|2595.52|2595.52|2597.63|2597.63|2595.39|2595.39|0
1612776600000|2021-02-08 09:30:00|2595.64|2595.64|2599.92|2599.92|2600.63|2600.63|2594.98|2594.98|0
1612776900000|2021-02-08 09:35:00|2600.09|2600.09|2599.56|2599.56|2600.67|2600.67|2598.59|2598.59|0
1612777200000|2021-02-08 09:40:00|2599.52|2599.52|2599.65|2599.65|2600.89|2600.89|2599.41|2599.41|0
1612777500000|2021-02-08 09:45:00|2599.49|2599.49|2599.71|2599.71|2600.61|2600.61|2599|2599|0
1612777800000|2021-02-08 09:50:00|2599.83|2599.83|2603.91|2603.91|2604.46|2604.46|2599.55|2599.55|0
1612778100000|2021-02-08 09:55:00|2604.01|2604.01|2607.96|2607.96|2609.7|2609.7|2604.01|2604.01|0
1612778400000|2021-02-08 10:00:00|2607.76|2607.76|2608.99|2608.99|2609.25|2609.25|2607.65|2607.65|0
1612778700000|2021-02-08 10:05:00|2609.08|2609.08|2613.5|2613.5|2613.5|2613.5|2609.08|2609.08|0
1612779000000|2021-02-08 10:10:00|2613.55|2613.55|2611.27|2611.27|2614.04|2614.04|2611.14|2611.14|0
1612779300000|2021-02-08 10:15:00|2611.21|2611.21|2613.54|2613.54|2613.71|2613.71|2610.86|2610.86|0
1612779600000|2021-02-08 10:20:00|2613.2|2613.2|2613.06|2613.06|2614.37|2614.37|2613|2613|0
1612779900000|2021-02-08 10:25:00|2613.11|2613.11|2615.01|2615.01|2615.07|2615.07|2612.51|2612.51|0
1612780200000|2021-02-08 10:30:00|2615.07|2615.07|2616.55|2616.55|2617.28|2617.28|2614.96|2614.96|0
1612780500000|2021-02-08 10:35:00|2616.41|2616.41|2615.14|2615.14|2616.58|2616.58|2615.12|2615.12|0
1612780800000|2021-02-08 10:40:00|2615.34|2615.34|2616.59|2616.59|2616.81|2616.81|2614.31|2614.31|0
1612781100000|2021-02-08 10:45:00|2616.79|2616.79|2617.18|2617.18|2617.31|2617.31|2616.53|2616.53|0
1612781400000|2021-02-08 10:50:00|2617.13|2617.13|2617.21|2617.21|2617.51|2617.51|2616.59|2616.59|0
1612781700000|2021-02-08 10:55:00|2617.26|2617.26|2618.84|2618.84|2619.81|2619.81|2617.26|2617.26|0
1612782000000|2021-02-08 11:00:00|2618.78|2618.78|2617.47|2617.47|2618.9|2618.9|2616.7|2616.7|0
1612782300000|2021-02-08 11:05:00|2617.36|2617.36|2617.39|2617.39|2618.07|2618.07|2617.17|2617.17|0
1612782600000|2021-02-08 11:10:00|2617.33|2617.33|2616.82|2616.82|2617.75|2617.75|2616.78|2616.78|0
1612782900000|2021-02-08 11:15:00|2616.78|2616.78|2616.96|2616.96|2617.17|2617.17|2615.87|2615.87|0
1612783200000|2021-02-08 11:20:00|2617.01|2617.01|2621.27|2621.27|2621.27|2621.27|2617.01|2617.01|0
1612783500000|2021-02-08 11:25:00|2621.32|2621.32|2621.62|2621.62|2622.35|2622.35|2621.32|2621.32|0
1612783800000|2021-02-08 11:30:00|2621.52|2621.52|2619.89|2619.89|2621.52|2621.52|2619.58|2619.58|0
1612784100000|2021-02-08 11:35:00|2620.01|2620.01|2620.53|2620.53|2620.61|2620.61|2619.38|2619.38|0
1612784400000|2021-02-08 11:40:00|2620.58|2620.58|2620|2620|2621.34|2621.34|2620|2620|0
1612784700000|2021-02-08 11:45:00|2619.92|2619.92|2620.9|2620.9|2620.9|2620.9|2619.29|2619.29|0
1612785000000|2021-02-08 11:50:00|2621|2621|2620.87|2620.87|2621.38|2621.38|2620.15|2620.15|0
1612785300000|2021-02-08 11:55:00|2620.99|2620.99|2623.18|2623.18|2623.66|2623.66|2620.73|2620.73|0
1612785600000|2021-02-08 12:00:00|2623.31|2623.31|2620.14|2620.14|2623.31|2623.31|2619.48|2619.48|0
1612785900000|2021-02-08 12:05:00|2620.2|2620.2|2619.26|2619.26|2620.57|2620.57|2619.26|2619.26|0
1612786200000|2021-02-08 12:10:00|2619.3|2619.3|2620.52|2620.52|2620.56|2620.56|2619.18|2619.18|0
1612786500000|2021-02-08 12:15:00|2620.48|2620.48|2620.06|2620.06|2620.99|2620.99|2619.84|2619.84|0
1612786800000|2021-02-08 12:20:00|2620.02|2620.02|2620.49|2620.49|2620.49|2620.49|2619.26|2619.26|0
1612787100000|2021-02-08 12:25:00|2620.54|2620.54|2621.85|2621.85|2621.89|2621.89|2620.52|2620.52|0
1612787400000|2021-02-08 12:30:00|2621.71|2621.71|2623.31|2623.31|2623.31|2623.31|2621.49|2621.49|0
1612787700000|2021-02-08 12:35:00|2623.37|2623.37|2624.17|2624.17|2624.34|2624.34|2623.2|2623.2|0
1612788000000|2021-02-08 12:40:00|2624.09|2624.09|2621.68|2621.68|2624.61|2624.61|2621.28|2621.28|0
1612788300000|2021-02-08 12:45:00|2621.72|2621.72|2623.87|2623.87|2623.87|2623.87|2621.56|2621.56|0
1612788600000|2021-02-08 12:50:00|2623.95|2623.95|2622.58|2622.58|2624.15|2624.15|2622.44|2622.44|0
1612788900000|2021-02-08 12:55:00|2622.41|2622.41|2621.72|2621.72|2622.7|2622.7|2621.6|2621.6|0
1612789200000|2021-02-08 13:00:00|2621.7|2621.7|2622.87|2622.87|2623.03|2623.03|2621.7|2621.7|0
1612789500000|2021-02-08 13:05:00|2622.67|2622.67|2623.99|2623.99|2624.3|2624.3|2622.43|2622.43|0
1612789800000|2021-02-08 13:10:00|2624.05|2624.05|2626.69|2626.69|2626.86|2626.86|2623.85|2623.85|0
1612790100000|2021-02-08 13:15:00|2626.59|2626.59|2627.67|2627.67|2628.19|2628.19|2626.59|2626.59|0
1612790400000|2021-02-08 13:20:00|2627.79|2627.79|2630.3|2630.3|2630.64|2630.64|2627.19|2627.19|0
1612790700000|2021-02-08 13:25:00|2630.42|2630.42|2629.89|2629.89|2630.42|2630.42|2629.04|2629.04|0
1612791000000|2021-02-08 13:30:00|2629.77|2629.77|2628.94|2628.94|2630.43|2630.43|2628.9|2628.9|0
1612791300000|2021-02-08 13:35:00|2629.05|2629.05|2629.95|2629.95|2630.01|2630.01|2628.81|2628.81|0
1612791600000|2021-02-08 13:40:00|2629.69|2629.69|2629.89|2629.89|2629.89|2629.89|2628.13|2628.13|0
1612791900000|2021-02-08 13:45:00|2630.01|2630.01|2631.73|2631.73|2631.83|2631.83|2630.01|2630.01|0
1612792200000|2021-02-08 13:50:00|2631.83|2631.83|2631.4|2631.4|2632.71|2632.71|2631.35|2631.35|0
1612792500000|2021-02-08 13:55:00|2631.51|2631.51|2628.63|2628.63|2631.63|2631.63|2628.59|2628.59|0
1612792800000|2021-02-08 14:00:00|2628.75|2628.75|2626.75|2626.75|2628.75|2628.75|2626.67|2626.67|0
1612793100000|2021-02-08 14:05:00|2626.8|2626.8|2625.25|2625.25|2626.94|2626.94|2624.46|2624.46|0
1612793400000|2021-02-08 14:10:00|2625.15|2625.15|2624.31|2624.31|2625.23|2625.23|2624.23|2624.23|0
1612793700000|2021-02-08 14:15:00|2624.41|2624.41|2625.02|2625.02|2625.23|2625.23|2623.73|2623.73|0
1612794000000|2021-02-08 14:20:00|2624.92|2624.92|2624.81|2624.81|2624.92|2624.92|2622.69|2622.69|0
1612794300000|2021-02-08 14:25:00|2625.03|2625.03|2624.73|2624.73|2625.12|2625.12|2623.9|2623.9|0
1612794600000|2021-02-08 14:30:00|2624.85|2624.85|2625.3|2625.3|2626.41|2626.41|2624.23|2624.23|0
1612794900000|2021-02-08 14:35:00|2624.94|2624.94|2625.89|2625.89|2625.89|2625.89|2624.57|2624.57|0
1612795200000|2021-02-08 14:40:00|2625.81|2625.81|2627.52|2627.52|2628.9|2628.9|2625.76|2625.76|0
1612795500000|2021-02-08 14:45:00|2627.48|2627.48|2624.69|2624.69|2627.48|2627.48|2624.43|2624.43|0
1612795800000|2021-02-08 14:50:00|2624.77|2624.77|2623.9|2623.9|2625.2|2625.2|2623.69|2623.69|0
1612796100000|2021-02-08 14:55:00|2623.94|2623.94|2622.5|2622.5|2624.23|2624.23|2621.73|2621.73|0
1612796400000|2021-02-08 15:00:00|2622.62|2622.62|2621.9|2621.9|2623.99|2623.99|2621.9|2621.9|0
1612796700000|2021-02-08 15:05:00|2621.85|2621.85|2620.06|2620.06|2622.53|2622.53|2620.06|2620.06|0
1612797000000|2021-02-08 15:10:00|2620.02|2620.02|2616.69|2616.69|2620.06|2620.06|2615.14|2615.14|0
1612797300000|2021-02-08 15:15:00|2616.6|2616.6|2616.76|2616.76|2618.26|2618.26|2616.47|2616.47|0
1612797600000|2021-02-08 15:20:00|2616.46|2616.46|2610.89|2610.89|2616.79|2616.79|2610.89|2610.89|0
1612797900000|2021-02-08 15:25:00|2610.84|2610.84|2611.05|2611.05|2612.42|2612.42|2610.18|2610.18|0
1612798200000|2021-02-08 15:30:00|2610.92|2610.92|2609.67|2609.67|2610.92|2610.92|2608.83|2608.83|0
1612798500000|2021-02-08 15:35:00|2609.63|2609.63|2609.53|2609.53|2609.63|2609.63|2606.96|2606.96|0
1612798800000|2021-02-08 15:40:00|2609.58|2609.58|2613.09|2613.09|2613.73|2613.73|2609.58|2609.58|0
1612799100000|2021-02-08 15:45:00|2613.14|2613.14|2614.32|2614.32|2614.53|2614.53|2612.55|2612.55|0
1612799400000|2021-02-08 15:50:00|2614.28|2614.28|2611.25|2611.25|2614.53|2614.53|2610.96|2610.96|0
1612799700000|2021-02-08 15:55:00|2611.37|2611.37|2613.12|2613.12|2613.12|2613.12|2611.29|2611.29|0
1612800000000|2021-02-08 16:00:00|2613.23|2613.23|2611.94|2611.94|2614.3|2614.3|2611.94|2611.94|0
1612800300000|2021-02-08 16:05:00|2612.16|2612.16|2611.95|2611.95|2612.16|2612.16|2611.01|2611.01|0
1612800600000|2021-02-08 16:10:00|2611.9|2611.9|2610.54|2610.54|2612.6|2612.6|2610.54|2610.54|0
1612800900000|2021-02-08 16:15:00|2610.42|2610.42|2612.57|2612.57|2613.23|2613.23|2610.05|2610.05|0
1612801200000|2021-02-08 16:20:00|2612.53|2612.53|2615.48|2615.48|2616.13|2616.13|2612.16|2612.16|0
1612801500000|2021-02-08 16:25:00|2615.37|2615.37|2611.36|2611.36|2615.5|2615.5|2611.25|2611.25|0
1612858500000|2021-02-09 08:15:00|2594.74|2594.74|2595.97|2595.97|2599.81|2599.81|2594.37|2594.37|0
1612858800000|2021-02-09 08:20:00|2595.3|2595.3|2592.19|2592.19|2595.3|2595.3|2592.19|2592.19|0
1612859100000|2021-02-09 08:25:00|2592.09|2592.09|2592.99|2592.99|2596.88|2596.88|2592.09|2592.09|0
1612859400000|2021-02-09 08:30:00|2592.9|2592.9|2592.94|2592.94|2594.29|2594.29|2591.71|2591.71|0
1612859700000|2021-02-09 08:35:00|2592.6|2592.6|2591|2591|2595.68|2595.68|2590.64|2590.64|0
1612860000000|2021-02-09 08:40:00|2590.96|2590.96|2589.33|2589.33|2591.24|2591.24|2588.81|2588.81|0
1612860300000|2021-02-09 08:45:00|2589.4|2589.4|2592.37|2592.37|2593.47|2593.47|2589.4|2589.4|0
1612860600000|2021-02-09 08:50:00|2592.47|2592.47|2593.57|2593.57|2593.86|2593.86|2591.27|2591.27|0
1612860900000|2021-02-09 08:55:00|2593.52|2593.52|2594.9|2594.9|2595.02|2595.02|2592.3|2592.3|0
1612861200000|2021-02-09 09:00:00|2594.78|2594.78|2595.28|2595.28|2596.98|2596.98|2594.33|2594.33|0
1612861500000|2021-02-09 09:05:00|2595.37|2595.37|2594.01|2594.01|2595.37|2595.37|2591.98|2591.98|0
1612861800000|2021-02-09 09:10:00|2593.96|2593.96|2594.19|2594.19|2594.48|2594.48|2593.73|2593.73|0
1612862100000|2021-02-09 09:15:00|2594.31|2594.31|2594.15|2594.15|2594.38|2594.38|2592.89|2592.89|0
1612862400000|2021-02-09 09:20:00|2594.09|2594.09|2595.36|2595.36|2595.36|2595.36|2593.49|2593.49|0
1612862700000|2021-02-09 09:25:00|2595.24|2595.24|2595.78|2595.78|2596.38|2596.38|2595.24|2595.24|0
1612863000000|2021-02-09 09:30:00|2595.66|2595.66|2594.41|2594.41|2595.67|2595.67|2594.24|2594.24|0
1612863300000|2021-02-09 09:35:00|2594.03|2594.03|2591.91|2591.91|2594.03|2594.03|2591.72|2591.72|0
1612863600000|2021-02-09 09:40:00|2591.68|2591.68|2591.45|2591.45|2592.5|2592.5|2591.02|2591.02|0
1612863900000|2021-02-09 09:45:00|2591.25|2591.25|2594.96|2594.96|2595.19|2595.19|2591.25|2591.25|0
1612864200000|2021-02-09 09:50:00|2595.07|2595.07|2597.65|2597.65|2597.92|2597.92|2594.9|2594.9|0
1612864500000|2021-02-09 09:55:00|2597.41|2597.41|2595.64|2595.64|2597.46|2597.46|2594.33|2594.33|0
1612864800000|2021-02-09 10:00:00|2595.76|2595.76|2600.07|2600.07|2600.07|2600.07|2595.76|2595.76|0
1612865100000|2021-02-09 10:05:00|2599.96|2599.96|2597.2|2597.2|2600.05|2600.05|2597.2|2597.2|0
1612865400000|2021-02-09 10:10:00|2596.73|2596.73|2596.32|2596.32|2596.77|2596.77|2594.14|2594.14|0
1612865700000|2021-02-09 10:15:00|2596.4|2596.4|2597.86|2597.86|2598.77|2598.77|2596.1|2596.1|0
1612866000000|2021-02-09 10:20:00|2597.15|2597.15|2596.6|2596.6|2597.15|2597.15|2595.91|2595.91|0
1612866300000|2021-02-09 10:25:00|2596.64|2596.64|2597.21|2597.21|2597.45|2597.45|2596.64|2596.64|0
1612866600000|2021-02-09 10:30:00|2597.08|2597.08|2597.51|2597.51|2597.74|2597.74|2596.99|2596.99|0
1612866900000|2021-02-09 10:35:00|2597.56|2597.56|2595.25|2595.25|2597.83|2597.83|2595.08|2595.08|0
1612867200000|2021-02-09 10:40:00|2595.36|2595.36|2595.4|2595.4|2595.65|2595.65|2594.93|2594.93|0
1612867500000|2021-02-09 10:45:00|2595.5|2595.5|2597.01|2597.01|2597.01|2597.01|2595.46|2595.46|0
1612867800000|2021-02-09 10:50:00|2597.11|2597.11|2598.79|2598.79|2598.79|2598.79|2597.11|2597.11|0
1612868100000|2021-02-09 10:55:00|2598.13|2598.13|2598.68|2598.68|2598.83|2598.83|2597.78|2597.78|0
1612868400000|2021-02-09 11:00:00|2598.5|2598.5|2598.07|2598.07|2598.5|2598.5|2597.38|2597.38|0
1612868700000|2021-02-09 11:05:00|2597.85|2597.85|2597.16|2597.16|2597.85|2597.85|2596.39|2596.39|0
1612869000000|2021-02-09 11:10:00|2597.08|2597.08|2597.84|2597.84|2598.48|2598.48|2597.08|2597.08|0
1612869300000|2021-02-09 11:15:00|2597.68|2597.68|2596.68|2596.68|2597.68|2597.68|2596.2|2596.2|0
1612869600000|2021-02-09 11:20:00|2596.8|2596.8|2596.59|2596.59|2597.6|2597.6|2596.5|2596.5|0
1612869900000|2021-02-09 11:25:00|2596.55|2596.55|2597.11|2597.11|2597.38|2597.38|2595.87|2595.87|0
1612870200000|2021-02-09 11:30:00|2597.22|2597.22|2597.5|2597.5|2597.73|2597.73|2596.76|2596.76|0
1612870500000|2021-02-09 11:35:00|2598.22|2598.22|2598.58|2598.58|2599.45|2599.45|2598.22|2598.22|0
1612870800000|2021-02-09 11:40:00|2598.71|2598.71|2601.22|2601.22|2601.22|2601.22|2598.59|2598.59|0
1612871100000|2021-02-09 11:45:00|2601.4|2601.4|2602.62|2602.62|2602.71|2602.71|2601.12|2601.12|0
1612871400000|2021-02-09 11:50:00|2602.52|2602.52|2604.55|2604.55|2604.55|2604.55|2602.19|2602.19|0
1612871700000|2021-02-09 11:55:00|2604.6|2604.6|2603.27|2603.27|2604.65|2604.65|2602.74|2602.74|0
1612872000000|2021-02-09 12:00:00|2603.33|2603.33|2602.89|2602.89|2603.91|2603.91|2602.63|2602.63|0
1612872300000|2021-02-09 12:05:00|2603|2603|2603.32|2603.32|2603.48|2603.48|2602.4|2602.4|0
1612872600000|2021-02-09 12:10:00|2603.21|2603.21|2602.66|2602.66|2603.49|2603.49|2602.08|2602.08|0
1612872900000|2021-02-09 12:15:00|2602.54|2602.54|2602.89|2602.89|2603.11|2603.11|2602.32|2602.32|0
1612873200000|2021-02-09 12:20:00|2602.85|2602.85|2603.5|2603.5|2603.88|2603.88|2602.85|2602.85|0
1612873500000|2021-02-09 12:25:00|2603.63|2603.63|2602.67|2602.67|2603.78|2603.78|2602.62|2602.62|0
1612873800000|2021-02-09 12:30:00|2602.76|2602.76|2601.27|2601.27|2603.22|2603.22|2600.97|2600.97|0
1612874100000|2021-02-09 12:35:00|2601.17|2601.17|2601.03|2601.03|2601.26|2601.26|2600.8|2600.8|0
1612874400000|2021-02-09 12:40:00|2600.93|2600.93|2600.35|2600.35|2601.6|2601.6|2600.35|2600.35|0
1612874700000|2021-02-09 12:45:00|2600.26|2600.26|2600.35|2600.35|2600.49|2600.49|2599.94|2599.94|0
1612875000000|2021-02-09 12:50:00|2600.25|2600.25|2600.91|2600.91|2601|2601|2599.81|2599.81|0
1612875300000|2021-02-09 12:55:00|2600.99|2600.99|2601.43|2601.43|2601.43|2601.43|2600.41|2600.41|0
1612875600000|2021-02-09 13:00:00|2601.33|2601.33|2600.76|2600.76|2601.75|2601.75|2600.18|2600.18|0
1612875900000|2021-02-09 13:05:00|2600.71|2600.71|2601.39|2601.39|2601.47|2601.47|2600.58|2600.58|0
1612876200000|2021-02-09 13:10:00|2601.15|2601.15|2599.2|2599.2|2601.15|2601.15|2599.2|2599.2|0
1612876500000|2021-02-09 13:15:00|2599.38|2599.38|2598.68|2598.68|2600.4|2600.4|2597.98|2597.98|0
1612876800000|2021-02-09 13:20:00|2598.64|2598.64|2601.21|2601.21|2601.21|2601.21|2598.48|2598.48|0
1612877100000|2021-02-09 13:25:00|2601.13|2601.13|2599.25|2599.25|2601.13|2601.13|2599.22|2599.22|0
1612877400000|2021-02-09 13:30:00|2597.7|2597.7|2599.99|2599.99|2600.16|2600.16|2597.23|2597.23|0
1612877700000|2021-02-09 13:35:00|2600.07|2600.07|2599.96|2599.96|2600.9|2600.9|2599.15|2599.15|0
1612878000000|2021-02-09 13:40:00|2600.02|2600.02|2599.55|2599.55|2600.1|2600.1|2598.56|2598.56|0
1612878300000|2021-02-09 13:45:00|2599.63|2599.63|2599.5|2599.5|2600.49|2600.49|2599.46|2599.46|0
1612878600000|2021-02-09 13:50:00|2599.42|2599.42|2600.93|2600.93|2600.93|2600.93|2599.09|2599.09|0
1612878900000|2021-02-09 13:55:00|2600.88|2600.88|2603.32|2603.32|2603.41|2603.41|2600.88|2600.88|0
1612879200000|2021-02-09 14:00:00|2603.44|2603.44|2602.94|2602.94|2603.8|2603.8|2602.81|2602.81|0
1612879500000|2021-02-09 14:05:00|2602.89|2602.89|2599.62|2599.62|2602.89|2602.89|2599.58|2599.58|0
1612879800000|2021-02-09 14:10:00|2599.57|2599.57|2600.42|2600.42|2600.42|2600.42|2599.47|2599.47|0
1612880100000|2021-02-09 14:15:00|2600.46|2600.46|2596.63|2596.63|2600.52|2600.52|2596.3|2596.3|0
1612880400000|2021-02-09 14:20:00|2596.54|2596.54|2594.31|2594.31|2596.65|2596.65|2594.2|2594.2|0
1612880700000|2021-02-09 14:25:00|2594.21|2594.21|2591.44|2591.44|2594.69|2594.69|2591.26|2591.26|0
1612881000000|2021-02-09 14:30:00|2591.35|2591.35|2590.71|2590.71|2592.54|2592.54|2590.43|2590.43|0
1612881300000|2021-02-09 14:35:00|2590.65|2590.65|2591.42|2591.42|2592.28|2592.28|2590.59|2590.59|0
1612881600000|2021-02-09 14:40:00|2591.44|2591.44|2590.84|2590.84|2592.38|2592.38|2590.72|2590.72|0
1612881900000|2021-02-09 14:45:00|2590.9|2590.9|2589.24|2589.24|2591.63|2591.63|2589.24|2589.24|0
1612882200000|2021-02-09 14:50:00|2589.02|2589.02|2591.63|2591.63|2591.83|2591.83|2588.86|2588.86|0
1612882500000|2021-02-09 14:55:00|2591.58|2591.58|2590.25|2590.25|2591.96|2591.96|2589.97|2589.97|0
1612882800000|2021-02-09 15:00:00|2590.19|2590.19|2589.34|2589.34|2590.31|2590.31|2588.36|2588.36|0
1612883100000|2021-02-09 15:05:00|2589.39|2589.39|2590.72|2590.72|2590.94|2590.94|2588.89|2588.89|0
1612883400000|2021-02-09 15:10:00|2590.8|2590.8|2589.37|2589.37|2590.8|2590.8|2589.37|2589.37|0
1612883700000|2021-02-09 15:15:00|2589.6|2589.6|2588.67|2588.67|2589.75|2589.75|2587.74|2587.74|0
1612884000000|2021-02-09 15:20:00|2588.45|2588.45|2589.06|2589.06|2589.72|2589.72|2588.15|2588.15|0
1612884300000|2021-02-09 15:25:00|2589.12|2589.12|2589.06|2589.06|2590.14|2590.14|2588.62|2588.62|0
1612884600000|2021-02-09 15:30:00|2589.11|2589.11|2589.2|2589.2|2589.2|2589.2|2587.95|2587.95|0
1612884900000|2021-02-09 15:35:00|2589.12|2589.12|2588.11|2588.11|2589.35|2589.35|2588.11|2588.11|0
1612885200000|2021-02-09 15:40:00|2588.03|2588.03|2583.97|2583.97|2588.03|2588.03|2583.49|2583.49|0
1612885500000|2021-02-09 15:45:00|2584.09|2584.09|2585.01|2585.01|2585.01|2585.01|2582.78|2582.78|0
1612885800000|2021-02-09 15:50:00|2585.09|2585.09|2586.54|2586.54|2587.07|2587.07|2585.09|2585.09|0
1612886100000|2021-02-09 15:55:00|2586.5|2586.5|2586.02|2586.02|2586.6|2586.6|2584.2|2584.2|0
1612886400000|2021-02-09 16:00:00|2585.93|2585.93|2582.38|2582.38|2586.1|2586.1|2582.36|2582.36|0
1612886700000|2021-02-09 16:05:00|2582.33|2582.33|2581.79|2581.79|2583.24|2583.24|2581.79|2581.79|0
1612887000000|2021-02-09 16:10:00|2581.71|2581.71|2581.32|2581.32|2581.71|2581.71|2579.95|2579.95|0
1612887300000|2021-02-09 16:15:00|2581.21|2581.21|2582.58|2582.58|2582.6|2582.6|2580.04|2580.04|0
1612887600000|2021-02-09 16:20:00|2582.67|2582.67|2582.4|2582.4|2583.3|2583.3|2581.73|2581.73|0
1612887900000|2021-02-09 16:25:00|2582.36|2582.36|2579.9|2579.9|2582.47|2582.47|2579.49|2579.49|0
1612944900000|2021-02-10 08:15:00|2578.45|2578.45|2576.6|2576.6|2581.89|2581.89|2576.58|2576.58|0
1612945200000|2021-02-10 08:20:00|2576.48|2576.48|2573.75|2573.75|2578.48|2578.48|2573.57|2573.57|0
1612945500000|2021-02-10 08:25:00|2573.85|2573.85|2570.98|2570.98|2574.19|2574.19|2569.93|2569.93|0
1612945800000|2021-02-10 08:30:00|2571.21|2571.21|2567.23|2567.23|2571.57|2571.57|2566.13|2566.13|0
1612946100000|2021-02-10 08:35:00|2567.01|2567.01|2566.67|2566.67|2567.06|2567.06|2564.86|2564.86|0
1612946400000|2021-02-10 08:40:00|2566.75|2566.75|2569.14|2569.14|2569.14|2569.14|2565.96|2565.96|0
1612946700000|2021-02-10 08:45:00|2568.91|2568.91|2572.81|2572.81|2572.81|2572.81|2567.94|2567.94|0
1612947000000|2021-02-10 08:50:00|2573.07|2573.07|2572.22|2572.22|2574.77|2574.77|2571.85|2571.85|0
1612947300000|2021-02-10 08:55:00|2572.06|2572.06|2569.78|2569.78|2572.06|2572.06|2568.91|2568.91|0
1612947600000|2021-02-10 09:00:00|2569.55|2569.55|2566.72|2566.72|2569.55|2569.55|2565.97|2565.97|0
1612947900000|2021-02-10 09:05:00|2566.67|2566.67|2566.74|2566.74|2567.31|2567.31|2565.13|2565.13|0
1612948200000|2021-02-10 09:10:00|2566.64|2566.64|2565.51|2565.51|2566.86|2566.86|2564.05|2564.05|0
1612948500000|2021-02-10 09:15:00|2565.35|2565.35|2563.29|2563.29|2565.35|2565.35|2562.81|2562.81|0
1612948800000|2021-02-10 09:20:00|2563.23|2563.23|2559.85|2559.85|2563.23|2563.23|2559.69|2559.69|0
1612949100000|2021-02-10 09:25:00|2559.75|2559.75|2561.96|2561.96|2562.82|2562.82|2559.39|2559.39|0
1612949400000|2021-02-10 09:30:00|2562.06|2562.06|2565.58|2565.58|2565.69|2565.69|2561.41|2561.41|0
1612949700000|2021-02-10 09:35:00|2565.69|2565.69|2564.35|2564.35|2566.73|2566.73|2563.93|2563.93|0
1612950000000|2021-02-10 09:40:00|2564.45|2564.45|2564.48|2564.48|2565.34|2565.34|2563.95|2563.95|0
1612950300000|2021-02-10 09:45:00|2564.57|2564.57|2564.46|2564.46|2565.29|2565.29|2564.23|2564.23|0
1612950600000|2021-02-10 09:50:00|2564.51|2564.51|2565.84|2565.84|2566.33|2566.33|2564.47|2564.47|0
1612950900000|2021-02-10 09:55:00|2565.74|2565.74|2565.02|2565.02|2566.64|2566.64|2565.02|2565.02|0
1612951200000|2021-02-10 10:00:00|2565.13|2565.13|2564.88|2564.88|2565.13|2565.13|2563.82|2563.82|0
1612951500000|2021-02-10 10:05:00|2564.97|2564.97|2566.23|2566.23|2566.43|2566.43|2564.97|2564.97|0
1612951800000|2021-02-10 10:10:00|2566.47|2566.47|2564.87|2564.87|2567.45|2567.45|2564.87|2564.87|0
1612952100000|2021-02-10 10:15:00|2564.82|2564.82|2566.5|2566.5|2566.85|2566.85|2564.21|2564.21|0
1612952400000|2021-02-10 10:20:00|2566.55|2566.55|2566.78|2566.78|2566.98|2566.98|2566.19|2566.19|0
1612952700000|2021-02-10 10:25:00|2566.84|2566.84|2566.24|2566.24|2566.97|2566.97|2566.1|2566.1|0
1612953000000|2021-02-10 10:30:00|2566.13|2566.13|2564.61|2564.61|2566.13|2566.13|2564.61|2564.61|0
1612953300000|2021-02-10 10:35:00|2564.67|2564.67|2564.93|2564.93|2564.98|2564.98|2564.2|2564.2|0
1612953600000|2021-02-10 10:40:00|2565.04|2565.04|2564.92|2564.92|2565.66|2565.66|2564.19|2564.19|0
1612953900000|2021-02-10 10:45:00|2564.97|2564.97|2564.74|2564.74|2565.2|2565.2|2564.42|2564.42|0
1612954200000|2021-02-10 10:50:00|2564.54|2564.54|2563.34|2563.34|2564.54|2564.54|2562.97|2562.97|0
1612954500000|2021-02-10 10:55:00|2563.43|2563.43|2563.58|2563.58|2564.33|2564.33|2563.11|2563.11|0
1612954800000|2021-02-10 11:00:00|2563.53|2563.53|2562.8|2562.8|2564.25|2564.25|2562.8|2562.8|0
1612955100000|2021-02-10 11:05:00|2562.7|2562.7|2566.37|2566.37|2566.45|2566.45|2562.29|2562.29|0
1612955400000|2021-02-10 11:10:00|2566.33|2566.33|2567.13|2567.13|2567.13|2567.13|2566.02|2566.02|0
1612955700000|2021-02-10 11:15:00|2567.22|2567.22|2569.02|2569.02|2569.73|2569.73|2567.17|2567.17|0
1612956000000|2021-02-10 11:20:00|2568.93|2568.93|2570.04|2570.04|2570.09|2570.09|2568.93|2568.93|0
1612956300000|2021-02-10 11:25:00|2569.94|2569.94|2568.98|2568.98|2570.07|2570.07|2568.09|2568.09|0
1612956600000|2021-02-10 11:30:00|2569.04|2569.04|2569.74|2569.74|2570.72|2570.72|2569.04|2569.04|0
1612956900000|2021-02-10 11:35:00|2569.66|2569.66|2568.44|2568.44|2569.98|2569.98|2568.4|2568.4|0
1612957200000|2021-02-10 11:40:00|2568.33|2568.33|2566.66|2566.66|2568.48|2568.48|2566.66|2566.66|0
1612957500000|2021-02-10 11:45:00|2566.61|2566.61|2566.36|2566.36|2566.61|2566.61|2565.58|2565.58|0
1612957800000|2021-02-10 11:50:00|2566.95|2566.95|2566.33|2566.33|2567.05|2567.05|2565.86|2565.86|0
1612958100000|2021-02-10 11:55:00|2566.38|2566.38|2566.91|2566.91|2567.1|2567.1|2566.19|2566.19|0
1612958400000|2021-02-10 12:00:00|2566.86|2566.86|2565.22|2565.22|2567.14|2567.14|2565.22|2565.22|0
1612958700000|2021-02-10 12:05:00|2565.1|2565.1|2566.45|2566.45|2566.56|2566.56|2564.41|2564.41|0
1612959000000|2021-02-10 12:10:00|2566.5|2566.5|2565.5|2565.5|2566.89|2566.89|2565.03|2565.03|0
1612959300000|2021-02-10 12:15:00|2565.55|2565.55|2565.37|2565.37|2566.54|2566.54|2564.84|2564.84|0
1612959600000|2021-02-10 12:20:00|2565.32|2565.32|2566.19|2566.19|2566.19|2566.19|2565.03|2565.03|0
1612959900000|2021-02-10 12:25:00|2566.25|2566.25|2567.39|2567.39|2567.55|2567.55|2564.86|2564.86|0
1612960200000|2021-02-10 12:30:00|2567.44|2567.44|2567.35|2567.35|2567.92|2567.92|2567.13|2567.13|0
1612960500000|2021-02-10 12:35:00|2567.57|2567.57|2567.2|2567.2|2567.81|2567.81|2566.55|2566.55|0
1612960800000|2021-02-10 12:40:00|2567.02|2567.02|2565.74|2565.74|2567.02|2567.02|2565.74|2565.74|0
1612961100000|2021-02-10 12:45:00|2565.76|2565.76|2565.17|2565.17|2565.76|2565.76|2564.94|2564.94|0
1612961400000|2021-02-10 12:50:00|2565.21|2565.21|2562.31|2562.31|2565.38|2565.38|2562.31|2562.31|0
1612961700000|2021-02-10 12:55:00|2562.23|2562.23|2561.48|2561.48|2562.61|2562.61|2559.55|2559.55|0
1612962000000|2021-02-10 13:00:00|2561.57|2561.57|2561.37|2561.37|2561.65|2561.65|2560.72|2560.72|0
1612962300000|2021-02-10 13:05:00|2561.33|2561.33|2560.77|2560.77|2561.34|2561.34|2559.99|2559.99|0
1612962600000|2021-02-10 13:10:00|2560.68|2560.68|2561.41|2561.41|2561.41|2561.41|2559.29|2559.29|0
1612962900000|2021-02-10 13:15:00|2561.45|2561.45|2562.3|2562.3|2564.78|2564.78|2561.45|2561.45|0
1612963200000|2021-02-10 13:20:00|2562.22|2562.22|2558.79|2558.79|2562.22|2562.22|2558.24|2558.24|0
1612963500000|2021-02-10 13:25:00|2558.68|2558.68|2557.62|2557.62|2560.33|2560.33|2557.29|2557.29|0
1612963800000|2021-02-10 13:30:00|2557.68|2557.68|2558.8|2558.8|2558.82|2558.82|2557.38|2557.38|0
1612964100000|2021-02-10 13:35:00|2558.93|2558.93|2557.08|2557.08|2558.93|2558.93|2557|2557|0
1612964400000|2021-02-10 13:40:00|2556.92|2556.92|2558.32|2558.32|2558.45|2558.45|2555.72|2555.72|0
1612964700000|2021-02-10 13:45:00|2558.2|2558.2|2560.72|2560.72|2560.72|2560.72|2557.98|2557.98|0
1612965000000|2021-02-10 13:50:00|2560.78|2560.78|2564.23|2564.23|2564.23|2564.23|2560.78|2560.78|0
1612965300000|2021-02-10 13:55:00|2564.19|2564.19|2564.06|2564.06|2564.19|2564.19|2563.2|2563.2|0
1612965600000|2021-02-10 14:00:00|2563.93|2563.93|2564.33|2564.33|2564.33|2564.33|2562.66|2562.66|0
1612965900000|2021-02-10 14:05:00|2564.22|2564.22|2564.57|2564.57|2564.8|2564.8|2563.8|2563.8|0
1612966200000|2021-02-10 14:10:00|2564.35|2564.35|2564.55|2564.55|2565.19|2565.19|2562.62|2562.62|0
1612966500000|2021-02-10 14:15:00|2564.59|2564.59|2562.79|2562.79|2564.76|2564.76|2562.45|2562.45|0
1612966800000|2021-02-10 14:20:00|2562.87|2562.87|2563.89|2563.89|2563.94|2563.94|2562.71|2562.71|0
1612967100000|2021-02-10 14:25:00|2563.76|2563.76|2563.77|2563.77|2564.53|2564.53|2562.82|2562.82|0
1612967400000|2021-02-10 14:30:00|2563.81|2563.81|2562.35|2562.35|2564.73|2564.73|2562.09|2562.09|0
1612967700000|2021-02-10 14:35:00|2562.31|2562.31|2561.44|2561.44|2562.84|2562.84|2561.11|2561.11|0
1612968000000|2021-02-10 14:40:00|2561.52|2561.52|2562.18|2562.18|2562.49|2562.49|2561.5|2561.5|0
1612968300000|2021-02-10 14:45:00|2562.41|2562.41|2564.63|2564.63|2564.65|2564.65|2562.15|2562.15|0
1612968600000|2021-02-10 14:50:00|2564.58|2564.58|2564.33|2564.33|2564.91|2564.91|2562.94|2562.94|0
1612968900000|2021-02-10 14:55:00|2564.24|2564.24|2564.2|2564.2|2564.33|2564.33|2562.93|2562.93|0
1612969200000|2021-02-10 15:00:00|2564.53|2564.53|2565.69|2565.69|2565.95|2565.95|2563.96|2563.96|0
1612969500000|2021-02-10 15:05:00|2565.87|2565.87|2566.01|2566.01|2566.11|2566.11|2564.75|2564.75|0
1612969800000|2021-02-10 15:10:00|2566.1|2566.1|2563.44|2563.44|2566.6|2566.6|2563.28|2563.28|0
1612970100000|2021-02-10 15:15:00|2563.34|2563.34|2561.13|2561.13|2563.78|2563.78|2560.87|2560.87|0
1612970400000|2021-02-10 15:20:00|2561.09|2561.09|2554.67|2554.67|2561.09|2561.09|2554.22|2554.22|0
1612970700000|2021-02-10 15:25:00|2554.72|2554.72|2552.73|2552.73|2556.51|2556.51|2551.98|2551.98|0
1612971000000|2021-02-10 15:30:00|2552.77|2552.77|2547.53|2547.53|2552.77|2552.77|2547.53|2547.53|0
1612971300000|2021-02-10 15:35:00|2547.62|2547.62|2548.43|2548.43|2549.72|2549.72|2547.47|2547.47|0
1612971600000|2021-02-10 15:40:00|2548.39|2548.39|2538.58|2538.58|2548.49|2548.49|2538.16|2538.16|0
1612971900000|2021-02-10 15:45:00|2538.03|2538.03|2539.6|2539.6|2539.73|2539.73|2535.04|2535.04|0
1612972200000|2021-02-10 15:50:00|2539.65|2539.65|2549.82|2549.82|2550.25|2550.25|2539.65|2539.65|0
1612972500000|2021-02-10 15:55:00|2550.04|2550.04|2553.56|2553.56|2553.96|2553.96|2548.25|2548.25|0
1612972800000|2021-02-10 16:00:00|2553.67|2553.67|2549.88|2549.88|2554.13|2554.13|2549.82|2549.82|0
1612973100000|2021-02-10 16:05:00|2550.09|2550.09|2552.87|2552.87|2553.06|2553.06|2549.63|2549.63|0
1612973400000|2021-02-10 16:10:00|2553|2553|2557.9|2557.9|2557.9|2557.9|2553|2553|0
1612973700000|2021-02-10 16:15:00|2558|2558|2557.21|2557.21|2558|2558|2555.99|2555.99|0
1612974000000|2021-02-10 16:20:00|2557.26|2557.26|2557.9|2557.9|2558.09|2558.09|2556.03|2556.03|0
1612974300000|2021-02-10 16:25:00|2558.02|2558.02|2554.09|2554.09|2558.28|2558.28|2553.88|2553.88|0
1613031300000|2021-02-11 08:15:00|2560.84|2560.84|2567.64|2567.64|2568.27|2568.27|2560.77|2560.77|0
1613031600000|2021-02-11 08:20:00|2567.83|2567.83|2569.2|2569.2|2569.2|2569.2|2566.23|2566.23|0
1613031900000|2021-02-11 08:25:00|2569.12|2569.12|2571.21|2571.21|2572.73|2572.73|2569.01|2569.01|0
1613032200000|2021-02-11 08:30:00|2571.41|2571.41|2571.59|2571.59|2573.07|2573.07|2570.36|2570.36|0
1613032500000|2021-02-11 08:35:00|2571.55|2571.55|2569.43|2569.43|2573.23|2573.23|2569.18|2569.18|0
1613032800000|2021-02-11 08:40:00|2569.3|2569.3|2570.48|2570.48|2570.83|2570.83|2568|2568|0
1613033100000|2021-02-11 08:45:00|2570.39|2570.39|2569.83|2569.83|2570.77|2570.77|2569.46|2569.46|0
1613033400000|2021-02-11 08:50:00|2569.87|2569.87|2569.96|2569.96|2571.09|2571.09|2569.64|2569.64|0
1613033700000|2021-02-11 08:55:00|2570.08|2570.08|2567.97|2567.97|2570.83|2570.83|2567.97|2567.97|0
1613034000000|2021-02-11 09:00:00|2568.02|2568.02|2569.63|2569.63|2570.01|2570.01|2567.05|2567.05|0
1613034300000|2021-02-11 09:05:00|2569.5|2569.5|2572.97|2572.97|2572.97|2572.97|2568.94|2568.94|0
1613034600000|2021-02-11 09:10:00|2572.62|2572.62|2572.42|2572.42|2573.02|2573.02|2571.76|2571.76|0
1613034900000|2021-02-11 09:15:00|2572.54|2572.54|2571.4|2571.4|2573.27|2573.27|2571.01|2571.01|0
1613035200000|2021-02-11 09:20:00|2571.24|2571.24|2570.78|2570.78|2572.34|2572.34|2570.33|2570.33|0
1613035500000|2021-02-11 09:25:00|2570.7|2570.7|2569.04|2569.04|2571.22|2571.22|2568.58|2568.58|0
1613035800000|2021-02-11 09:30:00|2569.13|2569.13|2569.58|2569.58|2569.58|2569.58|2567.76|2567.76|0
1613036100000|2021-02-11 09:35:00|2569.74|2569.74|2572.23|2572.23|2572.23|2572.23|2569.72|2569.72|0
1613036400000|2021-02-11 09:40:00|2572.28|2572.28|2570.1|2570.1|2572.28|2572.28|2568.83|2568.83|0
1613036700000|2021-02-11 09:45:00|2570.22|2570.22|2570.3|2570.3|2571.08|2571.08|2570.07|2570.07|0
1613037000000|2021-02-11 09:50:00|2570.39|2570.39|2570.51|2570.51|2570.63|2570.63|2569.72|2569.72|0
1613037300000|2021-02-11 09:55:00|2570.59|2570.59|2571.35|2571.35|2571.45|2571.45|2570.16|2570.16|0
1613037600000|2021-02-11 10:00:00|2571.47|2571.47|2573.37|2573.37|2573.98|2573.98|2571.45|2571.45|0
1613037900000|2021-02-11 10:05:00|2573.39|2573.39|2574.59|2574.59|2575.35|2575.35|2572.88|2572.88|0
1613038200000|2021-02-11 10:10:00|2574.7|2574.7|2572.83|2572.83|2574.9|2574.9|2572.71|2572.71|0
1613038500000|2021-02-11 10:15:00|2572.7|2572.7|2573.22|2573.22|2573.79|2573.79|2572.67|2572.67|0
1613038800000|2021-02-11 10:20:00|2573.34|2573.34|2568|2568|2573.46|2573.46|2567.99|2567.99|0
1613039100000|2021-02-11 10:25:00|2567.9|2567.9|2567.35|2567.35|2568.08|2568.08|2566.39|2566.39|0
1613039400000|2021-02-11 10:30:00|2567.24|2567.24|2567.83|2567.83|2568.76|2568.76|2567.01|2567.01|0
1613039700000|2021-02-11 10:35:00|2567.73|2567.73|2570.64|2570.64|2570.64|2570.64|2567.73|2567.73|0
1613040000000|2021-02-11 10:40:00|2570.68|2570.68|2569.64|2569.64|2570.82|2570.82|2569.64|2569.64|0
1613040300000|2021-02-11 10:45:00|2569.42|2569.42|2569.83|2569.83|2569.83|2569.83|2568.92|2568.92|0
1613040600000|2021-02-11 10:50:00|2570.38|2570.38|2573.61|2573.61|2573.66|2573.66|2570.18|2570.18|0
1613040900000|2021-02-11 10:55:00|2573.49|2573.49|2572.01|2572.01|2575.02|2575.02|2572.01|2572.01|0
1613041200000|2021-02-11 11:00:00|2571.97|2571.97|2570.1|2570.1|2571.97|2571.97|2568.97|2568.97|0
1613041500000|2021-02-11 11:05:00|2569.88|2569.88|2569.05|2569.05|2570|2570|2568.93|2568.93|0
1613041800000|2021-02-11 11:10:00|2569.17|2569.17|2566.39|2566.39|2569.75|2569.75|2566.39|2566.39|0
1613042100000|2021-02-11 11:15:00|2566.45|2566.45|2565.01|2565.01|2566.45|2566.45|2565.01|2565.01|0
1613042400000|2021-02-11 11:20:00|2564.97|2564.97|2564.98|2564.98|2565.66|2565.66|2564.76|2564.76|0
1613042700000|2021-02-11 11:25:00|2564.86|2564.86|2562.41|2562.41|2564.86|2564.86|2562.12|2562.12|0
1613043000000|2021-02-11 11:30:00|2562.32|2562.32|2560.45|2560.45|2562.69|2562.69|2560.45|2560.45|0
1613043300000|2021-02-11 11:35:00|2560.48|2560.48|2560.76|2560.76|2560.76|2560.76|2559.56|2559.56|0
1613043600000|2021-02-11 11:40:00|2560.55|2560.55|2561.67|2561.67|2561.96|2561.96|2560.11|2560.11|0
1613043900000|2021-02-11 11:45:00|2561.85|2561.85|2564.47|2564.47|2564.5|2564.5|2561.85|2561.85|0
1613044200000|2021-02-11 11:50:00|2564.42|2564.42|2565.28|2565.28|2566.09|2566.09|2564.3|2564.3|0
1613044500000|2021-02-11 11:55:00|2565.19|2565.19|2566.29|2566.29|2566.29|2566.29|2564.52|2564.52|0
1613044800000|2021-02-11 12:00:00|2566.18|2566.18|2565.03|2565.03|2566.22|2566.22|2564.67|2564.67|0
1613045100000|2021-02-11 12:05:00|2564.8|2564.8|2562.81|2562.81|2564.8|2564.8|2562.81|2562.81|0
1613045400000|2021-02-11 12:10:00|2562.86|2562.86|2563.7|2563.7|2563.7|2563.7|2561.94|2561.94|0
1613045700000|2021-02-11 12:15:00|2563.76|2563.76|2565.55|2565.55|2565.59|2565.59|2563.74|2563.74|0
1613046000000|2021-02-11 12:20:00|2565.65|2565.65|2566.11|2566.11|2566.34|2566.34|2565.39|2565.39|0
1613046300000|2021-02-11 12:25:00|2566.09|2566.09|2565.19|2565.19|2566.14|2566.14|2564.99|2564.99|0
1613046600000|2021-02-11 12:30:00|2565.27|2565.27|2566.48|2566.48|2566.48|2566.48|2565.27|2565.27|0
1613046900000|2021-02-11 12:35:00|2566.57|2566.57|2567.42|2567.42|2567.51|2567.51|2566.46|2566.46|0
1613047200000|2021-02-11 12:40:00|2567.35|2567.35|2565.97|2565.97|2567.35|2567.35|2565.85|2565.85|0
1613047500000|2021-02-11 12:45:00|2566.06|2566.06|2567.25|2567.25|2567.39|2567.39|2565.83|2565.83|0
1613047800000|2021-02-11 12:50:00|2567.35|2567.35|2568.14|2568.14|2568.88|2568.88|2567.29|2567.29|0
1613048100000|2021-02-11 12:55:00|2568.26|2568.26|2568.97|2568.97|2569.94|2569.94|2568.26|2568.26|0
1613048400000|2021-02-11 13:00:00|2569.05|2569.05|2566.34|2566.34|2569.18|2569.18|2566.34|2566.34|0
1613048700000|2021-02-11 13:05:00|2566.39|2566.39|2567|2567|2567.09|2567.09|2566.1|2566.1|0
1613049000000|2021-02-11 13:10:00|2566.92|2566.92|2565.57|2565.57|2566.92|2566.92|2564.91|2564.91|0
1613049300000|2021-02-11 13:15:00|2565.65|2565.65|2564.57|2564.57|2566.5|2566.5|2564.57|2564.57|0
1613049600000|2021-02-11 13:20:00|2564.62|2564.62|2564.32|2564.32|2564.73|2564.73|2563.93|2563.93|0
1613049900000|2021-02-11 13:25:00|2564.26|2564.26|2565.46|2565.46|2565.52|2565.52|2563.79|2563.79|0
1613050200000|2021-02-11 13:30:00|2565.54|2565.54|2561.88|2561.88|2565.55|2565.55|2561.88|2561.88|0
1613050500000|2021-02-11 13:35:00|2561.93|2561.93|2560.34|2560.34|2562.49|2562.49|2559.99|2559.99|0
1613050800000|2021-02-11 13:40:00|2560.39|2560.39|2558.71|2558.71|2561.21|2561.21|2558.71|2558.71|0
1613051100000|2021-02-11 13:45:00|2558.73|2558.73|2556.27|2556.27|2558.73|2558.73|2556.22|2556.22|0
1613051400000|2021-02-11 13:50:00|2556.31|2556.31|2555.56|2555.56|2556.38|2556.38|2555.44|2555.44|0
1613051700000|2021-02-11 13:55:00|2555.61|2555.61|2555.51|2555.51|2556.13|2556.13|2555.13|2555.13|0
1613052000000|2021-02-11 14:00:00|2555.75|2555.75|2555.38|2555.38|2556.4|2556.4|2555.21|2555.21|0
1613052300000|2021-02-11 14:05:00|2554.93|2554.93|2554.8|2554.8|2555.37|2555.37|2553.89|2553.89|0
1613052600000|2021-02-11 14:10:00|2554.69|2554.69|2554.02|2554.02|2555.02|2555.02|2553.75|2553.75|0
1613052900000|2021-02-11 14:15:00|2553.93|2553.93|2551.08|2551.08|2554.05|2554.05|2550.55|2550.55|0
1613053200000|2021-02-11 14:20:00|2550.98|2550.98|2549.54|2549.54|2550.98|2550.98|2549.13|2549.13|0
1613053500000|2021-02-11 14:25:00|2549.49|2549.49|2548.9|2548.9|2550.38|2550.38|2548.52|2548.52|0
1613053800000|2021-02-11 14:30:00|2548.72|2548.72|2543.48|2543.48|2548.81|2548.81|2543.48|2543.48|0
1613054100000|2021-02-11 14:35:00|2543.43|2543.43|2542.46|2542.46|2545.18|2545.18|2541.96|2541.96|0
1613054400000|2021-02-11 14:40:00|2542.37|2542.37|2539.95|2539.95|2542.62|2542.62|2539.78|2539.78|0
1613054700000|2021-02-11 14:45:00|2540.08|2540.08|2537.59|2537.59|2541.64|2541.64|2537.39|2537.39|0
1613055000000|2021-02-11 14:50:00|2537.83|2537.83|2536.44|2536.44|2538.99|2538.99|2536.05|2536.05|0
1613055300000|2021-02-11 14:55:00|2536.49|2536.49|2534.62|2534.62|2538.2|2538.2|2533.95|2533.95|0
1613055600000|2021-02-11 15:00:00|2534.57|2534.57|2536.94|2536.94|2537.11|2537.11|2534.11|2534.11|0
1613055900000|2021-02-11 15:05:00|2536.89|2536.89|2535.64|2535.64|2537.36|2537.36|2535.31|2535.31|0
1613056200000|2021-02-11 15:10:00|2535.74|2535.74|2536.46|2536.46|2537.01|2537.01|2534.9|2534.9|0
1613056500000|2021-02-11 15:15:00|2536.54|2536.54|2538.7|2538.7|2538.85|2538.85|2536.06|2536.06|0
1613056800000|2021-02-11 15:20:00|2538.82|2538.82|2541.24|2541.24|2541.81|2541.81|2538.82|2538.82|0
1613057100000|2021-02-11 15:25:00|2541.29|2541.29|2544.08|2544.08|2544.21|2544.21|2540.22|2540.22|0
1613057400000|2021-02-11 15:30:00|2544.32|2544.32|2545.6|2545.6|2545.6|2545.6|2542.7|2542.7|0
1613057700000|2021-02-11 15:35:00|2545.68|2545.68|2551.24|2551.24|2551.24|2551.24|2545.25|2545.25|0
1613058000000|2021-02-11 15:40:00|2551.34|2551.34|2554.74|2554.74|2555.58|2555.58|2551.34|2551.34|0
1613058300000|2021-02-11 15:45:00|2554.9|2554.9|2552.66|2552.66|2554.9|2554.9|2552.66|2552.66|0
1613058600000|2021-02-11 15:50:00|2552.71|2552.71|2553.76|2553.76|2553.76|2553.76|2551.31|2551.31|0
1613058900000|2021-02-11 15:55:00|2553.86|2553.86|2558.03|2558.03|2559.01|2559.01|2553.86|2553.86|0
1613059200000|2021-02-11 16:00:00|2557.93|2557.93|2557.76|2557.76|2558.5|2558.5|2556.16|2556.16|0
1613059500000|2021-02-11 16:05:00|2557.68|2557.68|2558.94|2558.94|2560.66|2560.66|2557.53|2557.53|0
1613059800000|2021-02-11 16:10:00|2559.39|2559.39|2560.63|2560.63|2562.02|2562.02|2559.27|2559.27|0
1613060100000|2021-02-11 16:15:00|2560.52|2560.52|2559.14|2559.14|2560.59|2560.59|2559.09|2559.09|0
1613060400000|2021-02-11 16:20:00|2559.23|2559.23|2560.62|2560.62|2562.01|2562.01|2559.23|2559.23|0
1613060700000|2021-02-11 16:25:00|2560.53|2560.53|2558.88|2558.88|2561.5|2561.5|2558.37|2558.37|0
1613117700000|2021-02-12 08:15:00|2547.14|2547.14|2545.21|2545.21|2547.51|2547.51|2543.1|2543.1|0
1613118000000|2021-02-12 08:20:00|2545.09|2545.09|2541.63|2541.63|2545.28|2545.28|2541.63|2541.63|0
1613118300000|2021-02-12 08:25:00|2541.68|2541.68|2541.69|2541.69|2543.55|2543.55|2541.49|2541.49|0
1613118600000|2021-02-12 08:30:00|2541.81|2541.81|2548.18|2548.18|2548.18|2548.18|2540.04|2540.04|0
1613118900000|2021-02-12 08:35:00|2548.3|2548.3|2548.13|2548.13|2548.39|2548.39|2545.49|2545.49|0
1613119200000|2021-02-12 08:40:00|2548.25|2548.25|2541.81|2541.81|2548.31|2548.31|2540.89|2540.89|0
1613119500000|2021-02-12 08:45:00|2541.86|2541.86|2540.25|2540.25|2542.56|2542.56|2539.91|2539.91|0
1613119800000|2021-02-12 08:50:00|2540.13|2540.13|2542.52|2542.52|2543.65|2543.65|2538.87|2538.87|0
1613120100000|2021-02-12 08:55:00|2542.44|2542.44|2544.52|2544.52|2545.1|2545.1|2540.91|2540.91|0
1613120400000|2021-02-12 09:00:00|2544.57|2544.57|2546.75|2546.75|2547.74|2547.74|2544.57|2544.57|0
1613120700000|2021-02-12 09:05:00|2546.99|2546.99|2548.42|2548.42|2549|2549|2546.35|2546.35|0
1613121000000|2021-02-12 09:10:00|2547.94|2547.94|2546.11|2546.11|2548.1|2548.1|2546.11|2546.11|0
1613121300000|2021-02-12 09:15:00|2546.23|2546.23|2544.78|2544.78|2547.27|2547.27|2544.72|2544.72|0
1613121600000|2021-02-12 09:20:00|2544.66|2544.66|2547.23|2547.23|2547.23|2547.23|2543.78|2543.78|0
1613121900000|2021-02-12 09:25:00|2547.14|2547.14|2548.97|2548.97|2548.97|2548.97|2545.96|2545.96|0
1613122200000|2021-02-12 09:30:00|2548.83|2548.83|2550.73|2550.73|2551.42|2551.42|2548.71|2548.71|0
1613122500000|2021-02-12 09:35:00|2550.6|2550.6|2552.61|2552.61|2553.28|2553.28|2550.5|2550.5|0
1613122800000|2021-02-12 09:40:00|2552.54|2552.54|2553.47|2553.47|2554.1|2554.1|2552.5|2552.5|0
1613123100000|2021-02-12 09:45:00|2553.57|2553.57|2553.33|2553.33|2554.59|2554.59|2552.56|2552.56|0
1613123400000|2021-02-12 09:50:00|2553.49|2553.49|2555.67|2555.67|2555.67|2555.67|2552.7|2552.7|0
1613123700000|2021-02-12 09:55:00|2555.71|2555.71|2554.89|2554.89|2555.83|2555.83|2553.75|2553.75|0
1613124000000|2021-02-12 10:00:00|2554.9|2554.9|2555.03|2555.03|2556.53|2556.53|2554.9|2554.9|0
1613124300000|2021-02-12 10:05:00|2554.97|2554.97|2556.99|2556.99|2557.18|2557.18|2554.64|2554.64|0
1613124600000|2021-02-12 10:10:00|2557.04|2557.04|2557.66|2557.66|2558.09|2558.09|2556.8|2556.8|0
1613124900000|2021-02-12 10:15:00|2557.57|2557.57|2556.66|2556.66|2557.57|2557.57|2554.82|2554.82|0
1613125200000|2021-02-12 10:20:00|2556.75|2556.75|2557.06|2557.06|2558.38|2558.38|2556.62|2556.62|0
1613125500000|2021-02-12 10:25:00|2557.18|2557.18|2557.49|2557.49|2557.54|2557.54|2556.41|2556.41|0
1613125800000|2021-02-12 10:30:00|2557.37|2557.37|2557.45|2557.45|2558.2|2558.2|2557.03|2557.03|0
1613126100000|2021-02-12 10:35:00|2557.21|2557.21|2556.23|2556.23|2557.4|2557.4|2556.2|2556.2|0
1613126400000|2021-02-12 10:40:00|2556.19|2556.19|2555.2|2555.2|2556.33|2556.33|2554.61|2554.61|0
1613126700000|2021-02-12 10:45:00|2555.29|2555.29|2556.37|2556.37|2556.68|2556.68|2555.11|2555.11|0
1613127000000|2021-02-12 10:50:00|2556.19|2556.19|2556.28|2556.28|2556.63|2556.63|2555.8|2555.8|0
1613127300000|2021-02-12 10:55:00|2556.42|2556.42|2557.28|2557.28|2558.62|2558.62|2556.42|2556.42|0
1613127600000|2021-02-12 11:00:00|2557.21|2557.21|2556.64|2556.64|2557.21|2557.21|2555.88|2555.88|0
1613127900000|2021-02-12 11:05:00|2556.7|2556.7|2556.92|2556.92|2557.67|2557.67|2556.7|2556.7|0
1613128200000|2021-02-12 11:10:00|2556.76|2556.76|2556.92|2556.92|2557.84|2557.84|2556.07|2556.07|0
1613128500000|2021-02-12 11:15:00|2556.87|2556.87|2558.05|2558.05|2558.05|2558.05|2556.68|2556.68|0
1613128800000|2021-02-12 11:20:00|2558.07|2558.07|2558.3|2558.3|2558.79|2558.79|2557.86|2557.86|0
1613129100000|2021-02-12 11:25:00|2558.34|2558.34|2559.91|2559.91|2559.91|2559.91|2558.34|2558.34|0
1613129400000|2021-02-12 11:30:00|2559.86|2559.86|2559.14|2559.14|2559.86|2559.86|2558.79|2558.79|0
1613129700000|2021-02-12 11:35:00|2559.06|2559.06|2559.61|2559.61|2559.94|2559.94|2559.06|2559.06|0
1613130000000|2021-02-12 11:40:00|2559.47|2559.47|2560.37|2560.37|2560.69|2560.69|2559.26|2559.26|0
1613130300000|2021-02-12 11:45:00|2560.31|2560.31|2560.27|2560.27|2560.54|2560.54|2559.59|2559.59|0
1613130600000|2021-02-12 11:50:00|2560.23|2560.23|2562.8|2562.8|2562.8|2562.8|2560.15|2560.15|0
1613130900000|2021-02-12 11:55:00|2562.93|2562.93|2565.02|2565.02|2565.24|2565.24|2562.93|2562.93|0
1613131200000|2021-02-12 12:00:00|2564.94|2564.94|2563.66|2563.66|2564.94|2564.94|2563.66|2563.66|0
1613131500000|2021-02-12 12:05:00|2563.81|2563.81|2561.84|2561.84|2563.81|2563.81|2561.84|2561.84|0
1613131800000|2021-02-12 12:10:00|2561.63|2561.63|2560.75|2560.75|2561.65|2561.65|2560.71|2560.71|0
1613132100000|2021-02-12 12:15:00|2560.71|2560.71|2562.15|2562.15|2562.5|2562.5|2560.66|2560.66|0
1613132400000|2021-02-12 12:20:00|2562.17|2562.17|2562.68|2562.68|2563.31|2563.31|2562.13|2562.13|0
1613132700000|2021-02-12 12:25:00|2562.5|2562.5|2564.23|2564.23|2564.75|2564.75|2562.5|2562.5|0
1613133000000|2021-02-12 12:30:00|2564.29|2564.29|2563.37|2563.37|2564.41|2564.41|2563.01|2563.01|0
1613133300000|2021-02-12 12:35:00|2563.3|2563.3|2562.43|2562.43|2563.35|2563.35|2562.43|2562.43|0
1613133600000|2021-02-12 12:40:00|2562.55|2562.55|2563.29|2563.29|2563.52|2563.52|2562.34|2562.34|0
1613133900000|2021-02-12 12:45:00|2563.16|2563.16|2563.12|2563.12|2563.24|2563.24|2562.32|2562.32|0
1613134200000|2021-02-12 12:50:00|2563.08|2563.08|2561.23|2561.23|2563.25|2563.25|2561.07|2561.07|0
1613134500000|2021-02-12 12:55:00|2561.18|2561.18|2560.76|2560.76|2561.23|2561.23|2560.46|2560.46|0
1613134800000|2021-02-12 13:00:00|2560.83|2560.83|2561.86|2561.86|2561.86|2561.86|2560.5|2560.5|0
1613135100000|2021-02-12 13:05:00|2561.96|2561.96|2564.07|2564.07|2564.12|2564.12|2561.96|2561.96|0
1613135400000|2021-02-12 13:10:00|2563.95|2563.95|2564.58|2564.58|2564.76|2564.76|2563.79|2563.79|0
1613135700000|2021-02-12 13:15:00|2564.62|2564.62|2564.41|2564.41|2565|2565|2564.41|2564.41|0
1613136000000|2021-02-12 13:20:00|2564.33|2564.33|2565.01|2565.01|2565.23|2565.23|2563.98|2563.98|0
1613136300000|2021-02-12 13:25:00|2565.14|2565.14|2565.39|2565.39|2566.59|2566.59|2564.8|2564.8|0
1613136600000|2021-02-12 13:30:00|2565.45|2565.45|2563.93|2563.93|2565.55|2565.55|2563.93|2563.93|0
1613136900000|2021-02-12 13:35:00|2564.05|2564.05|2565.27|2565.27|2565.39|2565.39|2564.05|2564.05|0
1613137200000|2021-02-12 13:40:00|2565.16|2565.16|2564.65|2564.65|2565.53|2565.53|2564.33|2564.33|0
1613137500000|2021-02-12 13:45:00|2564.7|2564.7|2564.66|2564.66|2565.05|2565.05|2563.8|2563.8|0
1613137800000|2021-02-12 13:50:00|2564.58|2564.58|2564.37|2564.37|2565.09|2565.09|2564.01|2564.01|0
1613138100000|2021-02-12 13:55:00|2564.29|2564.29|2565.46|2565.46|2565.56|2565.56|2564.14|2564.14|0
1613138400000|2021-02-12 14:00:00|2565.51|2565.51|2564.09|2564.09|2565.9|2565.9|2564.09|2564.09|0
1613138700000|2021-02-12 14:05:00|2563.79|2563.79|2563.38|2563.38|2564.27|2564.27|2563.28|2563.28|0
1613139000000|2021-02-12 14:10:00|2563.35|2563.35|2566.5|2566.5|2566.92|2566.92|2563.33|2563.33|0
1613139300000|2021-02-12 14:15:00|2566.43|2566.43|2569.3|2569.3|2569.59|2569.59|2566.43|2566.43|0
1613139600000|2021-02-12 14:20:00|2569.38|2569.38|2569.01|2569.01|2569.94|2569.94|2568.54|2568.54|0
1613139900000|2021-02-12 14:25:00|2568.96|2568.96|2568.57|2568.57|2569.45|2569.45|2568.48|2568.48|0
1613140200000|2021-02-12 14:30:00|2568.63|2568.63|2565.46|2565.46|2569.27|2569.27|2565.25|2565.25|0
1613140500000|2021-02-12 14:35:00|2565.26|2565.26|2566.99|2566.99|2567.44|2567.44|2564.66|2564.66|0
1613140800000|2021-02-12 14:40:00|2566.98|2566.98|2568.65|2568.65|2568.92|2568.92|2566.67|2566.67|0
1613141100000|2021-02-12 14:45:00|2568.79|2568.79|2567.93|2567.93|2570.2|2570.2|2567.75|2567.75|0
1613141400000|2021-02-12 14:50:00|2568.04|2568.04|2568.12|2568.12|2569.52|2569.52|2567.47|2567.47|0
1613141700000|2021-02-12 14:55:00|2568.24|2568.24|2568.33|2568.33|2569.29|2569.29|2567.27|2567.27|0
1613142000000|2021-02-12 15:00:00|2568.11|2568.11|2569.42|2569.42|2570.68|2570.68|2568.11|2568.11|0
1613142300000|2021-02-12 15:05:00|2569.64|2569.64|2571.59|2571.59|2572.2|2572.2|2569.31|2569.31|0
1613142600000|2021-02-12 15:10:00|2571.7|2571.7|2573.47|2573.47|2576.02|2576.02|2571.2|2571.2|0
1613142900000|2021-02-12 15:15:00|2573.7|2573.7|2571.21|2571.21|2575.17|2575.17|2571.19|2571.19|0
1613143200000|2021-02-12 15:20:00|2571.26|2571.26|2569.81|2569.81|2571.74|2571.74|2569.61|2569.61|0
1613143500000|2021-02-12 15:25:00|2569.93|2569.93|2571.29|2571.29|2572.98|2572.98|2569.93|2569.93|0
1613143800000|2021-02-12 15:30:00|2571.41|2571.41|2570.23|2570.23|2571.41|2571.41|2570.06|2570.06|0
1613144100000|2021-02-12 15:35:00|2570.13|2570.13|2570.37|2570.37|2570.98|2570.98|2569.2|2569.2|0
1613144400000|2021-02-12 15:40:00|2570.33|2570.33|2569.35|2569.35|2570.33|2570.33|2568.53|2568.53|0
1613144700000|2021-02-12 15:45:00|2569.46|2569.46|2569.78|2569.78|2569.78|2569.78|2568.31|2568.31|0
1613145000000|2021-02-12 15:50:00|2569.92|2569.92|2569.26|2569.26|2570.56|2570.56|2569.26|2569.26|0
1613145300000|2021-02-12 15:55:00|2569.21|2569.21|2567.24|2567.24|2569.21|2569.21|2566.3|2566.3|0
1613145600000|2021-02-12 16:00:00|2567.16|2567.16|2568.86|2568.86|2570.21|2570.21|2567.16|2567.16|0
1613145900000|2021-02-12 16:05:00|2568.91|2568.91|2569.16|2569.16|2569.88|2569.88|2568.17|2568.17|0
1613146200000|2021-02-12 16:10:00|2569.29|2569.29|2568.69|2568.69|2570.52|2570.52|2568.69|2568.69|0
1613146500000|2021-02-12 16:15:00|2568.58|2568.58|2569.27|2569.27|2569.51|2569.51|2567.98|2567.98|0
1613146800000|2021-02-12 16:20:00|2569.04|2569.04|2569.15|2569.15|2569.95|2569.95|2567.85|2567.85|0
1613147100000|2021-02-12 16:25:00|2569.1|2569.1|2569.81|2569.81|2569.91|2569.91|2568.55|2568.55|0
1613376900000|2021-02-15 08:15:00|2589.58|2589.58|2592.84|2592.84|2596.98|2596.98|2588.47|2588.47|0
1613377200000|2021-02-15 08:20:00|2593.19|2593.19|2593.9|2593.9|2593.9|2593.9|2590.47|2590.47|0
1613377500000|2021-02-15 08:25:00|2593.24|2593.24|2596.84|2596.84|2596.89|2596.89|2592.72|2592.72|0
1613377800000|2021-02-15 08:30:00|2596.81|2596.81|2602.75|2602.75|2602.86|2602.86|2596.75|2596.75|0
1613378100000|2021-02-15 08:35:00|2603.11|2603.11|2606.47|2606.47|2607.12|2607.12|2603.11|2603.11|0
1613378400000|2021-02-15 08:40:00|2606.57|2606.57|2610.12|2610.12|2610.33|2610.33|2605.86|2605.86|0
1613378700000|2021-02-15 08:45:00|2609.96|2609.96|2612.14|2612.14|2612.14|2612.14|2608.24|2608.24|0
1613379000000|2021-02-15 08:50:00|2612.27|2612.27|2609.11|2609.11|2612.46|2612.46|2609.11|2609.11|0
1613379300000|2021-02-15 08:55:00|2609.22|2609.22|2611.72|2611.72|2611.77|2611.77|2608.39|2608.39|0
1613379600000|2021-02-15 09:00:00|2612.05|2612.05|2611.47|2611.47|2612.13|2612.13|2611.05|2611.05|0
1613379900000|2021-02-15 09:05:00|2611.38|2611.38|2612.39|2612.39|2612.51|2612.51|2611.04|2611.04|0
1613380200000|2021-02-15 09:10:00|2611.99|2611.99|2613.97|2613.97|2614.14|2614.14|2611.99|2611.99|0
1613380500000|2021-02-15 09:15:00|2614.06|2614.06|2615.78|2615.78|2616.03|2616.03|2613.35|2613.35|0
1613380800000|2021-02-15 09:20:00|2615.42|2615.42|2613.66|2613.66|2615.42|2615.42|2613.66|2613.66|0
1613381100000|2021-02-15 09:25:00|2613.55|2613.55|2615.67|2615.67|2616.6|2616.6|2613.13|2613.13|0
1613381400000|2021-02-15 09:30:00|2615.53|2615.53|2616.6|2616.6|2616.94|2616.94|2615.25|2615.25|0
1613381700000|2021-02-15 09:35:00|2616.7|2616.7|2616.38|2616.38|2616.7|2616.7|2615.81|2615.81|0
1613382000000|2021-02-15 09:40:00|2616.26|2616.26|2619.6|2619.6|2620.18|2620.18|2616.26|2616.26|0
1613382300000|2021-02-15 09:45:00|2619.7|2619.7|2623.53|2623.53|2623.53|2623.53|2619.35|2619.35|0
1613382600000|2021-02-15 09:50:00|2623.45|2623.45|2624.24|2624.24|2624.24|2624.24|2622.14|2622.14|0
1613382900000|2021-02-15 09:55:00|2624.57|2624.57|2625.87|2625.87|2625.87|2625.87|2623.19|2623.19|0
1613383200000|2021-02-15 10:00:00|2625.82|2625.82|2625.95|2625.95|2627.48|2627.48|2625.78|2625.78|0
1613383500000|2021-02-15 10:05:00|2626.13|2626.13|2629.6|2629.6|2629.6|2629.6|2625.19|2625.19|0
1613383800000|2021-02-15 10:10:00|2629.65|2629.65|2626.82|2626.82|2629.65|2629.65|2626.82|2626.82|0
1613384100000|2021-02-15 10:15:00|2626.87|2626.87|2625.62|2625.62|2627.07|2627.07|2624.47|2624.47|0
1613384400000|2021-02-15 10:20:00|2625.67|2625.67|2629.93|2629.93|2630.29|2630.29|2625.67|2625.67|0
1613384700000|2021-02-15 10:25:00|2629.88|2629.88|2630.56|2630.56|2630.56|2630.56|2629.37|2629.37|0
1613385000000|2021-02-15 10:30:00|2630.42|2630.42|2631.43|2631.43|2631.7|2631.7|2630.29|2630.29|0
1613385300000|2021-02-15 10:35:00|2631.27|2631.27|2630.63|2630.63|2632.1|2632.1|2629.61|2629.61|0
1613385600000|2021-02-15 10:40:00|2630.73|2630.73|2635.49|2635.49|2635.49|2635.49|2630.73|2630.73|0
1613385900000|2021-02-15 10:45:00|2636.04|2636.04|2633|2633|2636.04|2636.04|2632.73|2632.73|0
1613386200000|2021-02-15 10:50:00|2633.08|2633.08|2632.85|2632.85|2633.3|2633.3|2632.11|2632.11|0
1613386500000|2021-02-15 10:55:00|2633.02|2633.02|2634.74|2634.74|2634.86|2634.86|2632.83|2632.83|0
1613386800000|2021-02-15 11:00:00|2634.7|2634.7|2635.72|2635.72|2635.77|2635.77|2634.03|2634.03|0
1613387100000|2021-02-15 11:05:00|2635.77|2635.77|2633.61|2633.61|2635.77|2635.77|2633.61|2633.61|0
1613387400000|2021-02-15 11:10:00|2633.51|2633.51|2634.79|2634.79|2635.04|2635.04|2633.49|2633.49|0
1613387700000|2021-02-15 11:15:00|2634.7|2634.7|2636.41|2636.41|2636.41|2636.41|2634.14|2634.14|0
1613388000000|2021-02-15 11:20:00|2636.51|2636.51|2639.85|2639.85|2640.05|2640.05|2636.51|2636.51|0
1613388300000|2021-02-15 11:25:00|2639.75|2639.75|2640.18|2640.18|2640.18|2640.18|2638.98|2638.98|0
1613388600000|2021-02-15 11:30:00|2640.07|2640.07|2637.29|2637.29|2640.07|2640.07|2637.29|2637.29|0
1613388900000|2021-02-15 11:35:00|2637.95|2637.95|2637.34|2637.34|2638.95|2638.95|2637.24|2637.24|0
1613389200000|2021-02-15 11:40:00|2637.19|2637.19|2638.95|2638.95|2639.2|2639.2|2637.19|2637.19|0
1613389500000|2021-02-15 11:45:00|2638.79|2638.79|2639.12|2639.12|2639.17|2639.17|2638.23|2638.23|0
1613389800000|2021-02-15 11:50:00|2639.06|2639.06|2641.56|2641.56|2641.68|2641.68|2639.06|2639.06|0
1613390100000|2021-02-15 11:55:00|2641.47|2641.47|2643|2643|2643.42|2643.42|2641.47|2641.47|0
1613390400000|2021-02-15 12:00:00|2643.18|2643.18|2639.55|2639.55|2643.37|2643.37|2639.43|2639.43|0
1613390700000|2021-02-15 12:05:00|2639.22|2639.22|2638.55|2638.55|2639.22|2639.22|2638.05|2638.05|0
1613391000000|2021-02-15 12:10:00|2638.49|2638.49|2637.53|2637.53|2638.56|2638.56|2637.24|2637.24|0
1613391300000|2021-02-15 12:15:00|2637.41|2637.41|2640.16|2640.16|2640.16|2640.16|2637.1|2637.1|0
1613391600000|2021-02-15 12:20:00|2640.06|2640.06|2639.73|2639.73|2640.44|2640.44|2638.35|2638.35|0
1613391900000|2021-02-15 12:25:00|2640.61|2640.61|2639.87|2639.87|2640.61|2640.61|2638.67|2638.67|0
1613392200000|2021-02-15 12:30:00|2639.82|2639.82|2641.53|2641.53|2641.53|2641.53|2639.82|2639.82|0
1613392500000|2021-02-15 12:35:00|2641.63|2641.63|2640.91|2640.91|2641.87|2641.87|2640.83|2640.83|0
1613392800000|2021-02-15 12:40:00|2640.87|2640.87|2640.81|2640.81|2641.3|2641.3|2639.91|2639.91|0
1613393100000|2021-02-15 12:45:00|2640.73|2640.73|2639.99|2639.99|2641.01|2641.01|2639.38|2639.38|0
1613393400000|2021-02-15 12:50:00|2639.81|2639.81|2638.77|2638.77|2639.9|2639.9|2638.09|2638.09|0
1613393700000|2021-02-15 12:55:00|2638.72|2638.72|2638.04|2638.04|2638.72|2638.72|2637.55|2637.55|0
1613394000000|2021-02-15 13:00:00|2638.2|2638.2|2637.83|2637.83|2638.42|2638.42|2636.95|2636.95|0
1613394300000|2021-02-15 13:05:00|2637.77|2637.77|2636.4|2636.4|2638.13|2638.13|2636.4|2636.4|0
1613394600000|2021-02-15 13:10:00|2636.48|2636.48|2634.24|2634.24|2636.48|2636.48|2633.29|2633.29|0
1613394900000|2021-02-15 13:15:00|2634.36|2634.36|2636.85|2636.85|2638.06|2638.06|2634.27|2634.27|0
1613395200000|2021-02-15 13:20:00|2636.81|2636.81|2636.83|2636.83|2638.29|2638.29|2636.69|2636.69|0
1613395500000|2021-02-15 13:25:00|2636.75|2636.75|2636.37|2636.37|2637.6|2637.6|2636.2|2636.2|0
1613395800000|2021-02-15 13:30:00|2636.43|2636.43|2635.86|2635.86|2636.43|2636.43|2635.19|2635.19|0
1613396100000|2021-02-15 13:35:00|2635.74|2635.74|2637.16|2637.16|2637.26|2637.26|2635.33|2635.33|0
1613396400000|2021-02-15 13:40:00|2637.05|2637.05|2636.72|2636.72|2637.2|2637.2|2635.46|2635.46|0
1613396700000|2021-02-15 13:45:00|2636.67|2636.67|2636.82|2636.82|2637.11|2637.11|2635.9|2635.9|0
1613397000000|2021-02-15 13:50:00|2636.87|2636.87|2636.03|2636.03|2637.33|2637.33|2635.49|2635.49|0
1613397300000|2021-02-15 13:55:00|2636.13|2636.13|2634.99|2634.99|2636.43|2636.43|2634.52|2634.52|0
1613397600000|2021-02-15 14:00:00|2634.9|2634.9|2636.02|2636.02|2636.04|2636.04|2634.19|2634.19|0
1613397900000|2021-02-15 14:05:00|2635.98|2635.98|2636.48|2636.48|2636.72|2636.72|2635.73|2635.73|0
1613398200000|2021-02-15 14:10:00|2636.44|2636.44|2634.21|2634.21|2636.44|2636.44|2634.05|2634.05|0
1613398500000|2021-02-15 14:15:00|2634.32|2634.32|2635.08|2635.08|2635.08|2635.08|2633.47|2633.47|0
1613398800000|2021-02-15 14:20:00|2635.18|2635.18|2636.4|2636.4|2636.4|2636.4|2635.18|2635.18|0
1613399100000|2021-02-15 14:25:00|2636.69|2636.69|2637.33|2637.33|2638.67|2638.67|2635.95|2635.95|0
1613399400000|2021-02-15 14:30:00|2637.11|2637.11|2637.97|2637.97|2638.55|2638.55|2636.38|2636.38|0
1613399700000|2021-02-15 14:35:00|2638.06|2638.06|2638.43|2638.43|2638.47|2638.47|2636.29|2636.29|0
1613400000000|2021-02-15 14:40:00|2638.55|2638.55|2637.82|2637.82|2640.1|2640.1|2637.49|2637.49|0
1613400300000|2021-02-15 14:45:00|2637.77|2637.77|2639.72|2639.72|2640|2640|2637.32|2637.32|0
1613400600000|2021-02-15 14:50:00|2639.6|2639.6|2642.45|2642.45|2642.45|2642.45|2638.14|2638.14|0
1613400900000|2021-02-15 14:55:00|2642.54|2642.54|2640.13|2640.13|2643.04|2643.04|2640.13|2640.13|0
1613401200000|2021-02-15 15:00:00|2640.02|2640.02|2639.91|2639.91|2640.1|2640.1|2639.34|2639.34|0
1613401500000|2021-02-15 15:05:00|2639.95|2639.95|2638.53|2638.53|2640.64|2640.64|2638.51|2638.51|0
1613401800000|2021-02-15 15:10:00|2638.58|2638.58|2637.58|2637.58|2639.47|2639.47|2637.48|2637.48|0
1613402100000|2021-02-15 15:15:00|2637.54|2637.54|2638.39|2638.39|2639.54|2639.54|2637.28|2637.28|0
1613402400000|2021-02-15 15:20:00|2638.51|2638.51|2636.68|2636.68|2639.32|2639.32|2636.68|2636.68|0
1613402700000|2021-02-15 15:25:00|2636.57|2636.57|2638.76|2638.76|2638.87|2638.87|2636.52|2636.52|0
1613403000000|2021-02-15 15:30:00|2638.7|2638.7|2635.66|2635.66|2638.98|2638.98|2635.52|2635.52|0
1613403300000|2021-02-15 15:35:00|2635.71|2635.71|2636.07|2636.07|2637.51|2637.51|2635.66|2635.66|0
1613403600000|2021-02-15 15:40:00|2636.16|2636.16|2635.92|2635.92|2636.62|2636.62|2635.33|2635.33|0
1613403900000|2021-02-15 15:45:00|2635.96|2635.96|2636.83|2636.83|2637|2637|2635.96|2635.96|0
1613404200000|2021-02-15 15:50:00|2636.67|2636.67|2637.61|2637.61|2637.69|2637.69|2635.01|2635.01|0
1613404500000|2021-02-15 15:55:00|2637.56|2637.56|2638.03|2638.03|2638.49|2638.49|2636.99|2636.99|0
1613404800000|2021-02-15 16:00:00|2638.08|2638.08|2637.58|2637.58|2638.92|2638.92|2636.96|2636.96|0
1613405100000|2021-02-15 16:05:00|2637.64|2637.64|2635.63|2635.63|2637.64|2637.64|2635.2|2635.2|0
1613405400000|2021-02-15 16:10:00|2635.56|2635.56|2636.9|2636.9|2637.59|2637.59|2635.56|2635.56|0
1613405700000|2021-02-15 16:15:00|2636.96|2636.96|2639.34|2639.34|2641.36|2641.36|2636.22|2636.22|0
1613406000000|2021-02-15 16:20:00|2639.36|2639.36|2640.24|2640.24|2640.59|2640.59|2638.35|2638.35|0
1613406300000|2021-02-15 16:25:00|2640.27|2640.27|2640.2|2640.2|2640.9|2640.9|2639.03|2639.03|0
1613463300000|2021-02-16 08:15:00|2637.04|2637.04|2629.99|2629.99|2637.04|2637.04|2629.64|2629.64|0
1613463600000|2021-02-16 08:20:00|2630.31|2630.31|2628.85|2628.85|2631.14|2631.14|2628.48|2628.48|0
1613463900000|2021-02-16 08:25:00|2628.74|2628.74|2632.32|2632.32|2632.58|2632.58|2627.92|2627.92|0
1613464200000|2021-02-16 08:30:00|2632.22|2632.22|2631.12|2631.12|2632.55|2632.55|2629.07|2629.07|0
1613464500000|2021-02-16 08:35:00|2631.05|2631.05|2630.15|2630.15|2631.38|2631.38|2628.68|2628.68|0
1613464800000|2021-02-16 08:40:00|2630.44|2630.44|2629.98|2629.98|2631.44|2631.44|2629.5|2629.5|0
1613465100000|2021-02-16 08:45:00|2629.92|2629.92|2630.82|2630.82|2632.63|2632.63|2629.51|2629.51|0
1613465400000|2021-02-16 08:50:00|2630.85|2630.85|2630.34|2630.34|2631.29|2631.29|2629.91|2629.91|0
1613465700000|2021-02-16 08:55:00|2630.22|2630.22|2630.86|2630.86|2631.01|2631.01|2629.55|2629.55|0
1613466000000|2021-02-16 09:00:00|2631.04|2631.04|2630.34|2630.34|2632.25|2632.25|2629.29|2629.29|0
1613466300000|2021-02-16 09:05:00|2630.46|2630.46|2630.59|2630.59|2631.89|2631.89|2630.26|2630.26|0
1613466600000|2021-02-16 09:10:00|2630.26|2630.26|2629.26|2629.26|2630.26|2630.26|2628.8|2628.8|0
1613466900000|2021-02-16 09:15:00|2629.32|2629.32|2628.4|2628.4|2629.32|2629.32|2627.61|2627.61|0
1613467200000|2021-02-16 09:20:00|2628.16|2628.16|2628.8|2628.8|2628.8|2628.8|2627.6|2627.6|0
1613467500000|2021-02-16 09:25:00|2628.91|2628.91|2628.74|2628.74|2629.48|2629.48|2628.74|2628.74|0
1613467800000|2021-02-16 09:30:00|2628.64|2628.64|2627.89|2627.89|2628.64|2628.64|2626.92|2626.92|0
1613468100000|2021-02-16 09:35:00|2627.81|2627.81|2627.74|2627.74|2628.42|2628.42|2626.96|2626.96|0
1613468400000|2021-02-16 09:40:00|2627.79|2627.79|2630.22|2630.22|2630.22|2630.22|2627.69|2627.69|0
1613468700000|2021-02-16 09:45:00|2630.3|2630.3|2630.4|2630.4|2631.07|2631.07|2629.39|2629.39|0
1613469000000|2021-02-16 09:50:00|2630.34|2630.34|2629.8|2629.8|2630.34|2630.34|2628.5|2628.5|0
1613469300000|2021-02-16 09:55:00|2629.88|2629.88|2630.46|2630.46|2631.21|2631.21|2629.88|2629.88|0
1613469600000|2021-02-16 10:00:00|2630.52|2630.52|2632.74|2632.74|2632.74|2632.74|2629.92|2629.92|0
1613469900000|2021-02-16 10:05:00|2632.7|2632.7|2633.57|2633.57|2633.57|2633.57|2632.49|2632.49|0
1613470200000|2021-02-16 10:10:00|2633.48|2633.48|2627.88|2627.88|2633.48|2633.48|2627.31|2627.31|0
1613470500000|2021-02-16 10:15:00|2627.82|2627.82|2626.15|2626.15|2627.93|2627.93|2625.72|2625.72|0
1613470800000|2021-02-16 10:20:00|2626.11|2626.11|2624.37|2624.37|2626.15|2626.15|2624.37|2624.37|0
1613471100000|2021-02-16 10:25:00|2624.32|2624.32|2621.65|2621.65|2624.32|2624.32|2621.61|2621.61|0
1613471400000|2021-02-16 10:30:00|2621.61|2621.61|2621.83|2621.83|2622.26|2622.26|2621.15|2621.15|0
1613471700000|2021-02-16 10:35:00|2621.87|2621.87|2619.23|2619.23|2622.19|2622.19|2618.4|2618.4|0
1613472000000|2021-02-16 10:40:00|2619.15|2619.15|2617.68|2617.68|2619.15|2619.15|2617.22|2617.22|0
1613472300000|2021-02-16 10:45:00|2617.81|2617.81|2614.44|2614.44|2618.19|2618.19|2614.26|2614.26|0
1613472600000|2021-02-16 10:50:00|2614.5|2614.5|2614.36|2614.36|2614.76|2614.76|2613.62|2613.62|0
1613472900000|2021-02-16 10:55:00|2614.41|2614.41|2612.15|2612.15|2614.46|2614.46|2612.06|2612.06|0
1613473200000|2021-02-16 11:00:00|2612.21|2612.21|2612.44|2612.44|2613.68|2613.68|2611.39|2611.39|0
1613473500000|2021-02-16 11:05:00|2612.35|2612.35|2610.66|2610.66|2612.54|2612.54|2610.66|2610.66|0
1613473800000|2021-02-16 11:10:00|2610.57|2610.57|2607.39|2607.39|2610.62|2610.62|2607.38|2607.38|0
1613474100000|2021-02-16 11:15:00|2607.47|2607.47|2607.14|2607.14|2608.45|2608.45|2607.14|2607.14|0
1613474400000|2021-02-16 11:20:00|2607.06|2607.06|2607.76|2607.76|2607.84|2607.84|2605.97|2605.97|0
1613474700000|2021-02-16 11:25:00|2607.64|2607.64|2606.91|2606.91|2607.92|2607.92|2606.91|2606.91|0
1613475000000|2021-02-16 11:30:00|2606.67|2606.67|2609.29|2609.29|2609.38|2609.38|2606.4|2606.4|0
1613475300000|2021-02-16 11:35:00|2609.25|2609.25|2608.86|2608.86|2609.25|2609.25|2608.23|2608.23|0
1613475600000|2021-02-16 11:40:00|2609.04|2609.04|2610.56|2610.56|2610.64|2610.64|2608.92|2608.92|0
1613475900000|2021-02-16 11:45:00|2610.68|2610.68|2609.1|2609.1|2610.92|2610.92|2608.73|2608.73|0
1613476200000|2021-02-16 11:50:00|2609.14|2609.14|2609.69|2609.69|2610.13|2610.13|2608.61|2608.61|0
1613476500000|2021-02-16 11:55:00|2609.45|2609.45|2609.19|2609.19|2610.22|2610.22|2608.73|2608.73|0
1613476800000|2021-02-16 12:00:00|2609.14|2609.14|2610.58|2610.58|2610.66|2610.66|2607.06|2607.06|0
1613477100000|2021-02-16 12:05:00|2610.69|2610.69|2612.68|2612.68|2613.01|2613.01|2610.41|2610.41|0
1613477400000|2021-02-16 12:10:00|2612.66|2612.66|2611.95|2611.95|2612.66|2612.66|2611.8|2611.8|0
1613477700000|2021-02-16 12:15:00|2612|2612|2615.21|2615.21|2615.42|2615.42|2612|2612|0
1613478000000|2021-02-16 12:20:00|2615.11|2615.11|2613.85|2613.85|2615.11|2615.11|2613.8|2613.8|0
1613478300000|2021-02-16 12:25:00|2613.53|2613.53|2610.47|2610.47|2613.53|2613.53|2610.39|2610.39|0
1613478600000|2021-02-16 12:30:00|2610.55|2610.55|2609.13|2609.13|2610.86|2610.86|2609.08|2609.08|0
1613478900000|2021-02-16 12:35:00|2608.9|2608.9|2609.4|2609.4|2609.4|2609.4|2608.59|2608.59|0
1613479200000|2021-02-16 12:40:00|2609.52|2609.52|2609.47|2609.47|2610.03|2610.03|2608.81|2608.81|0
1613479500000|2021-02-16 12:45:00|2609.39|2609.39|2610.1|2610.1|2610.23|2610.23|2609.27|2609.27|0
1613479800000|2021-02-16 12:50:00|2610.14|2610.14|2612.06|2612.06|2612.06|2612.06|2610.14|2610.14|0
1613480100000|2021-02-16 12:55:00|2612.28|2612.28|2612.18|2612.18|2612.55|2612.55|2611.82|2611.82|0
1613480400000|2021-02-16 13:00:00|2612.12|2612.12|2611.02|2611.02|2612.24|2612.24|2611.02|2611.02|0
1613480700000|2021-02-16 13:05:00|2611.16|2611.16|2610.36|2610.36|2611.16|2611.16|2610.34|2610.34|0
1613481000000|2021-02-16 13:10:00|2610.16|2610.16|2611.78|2611.78|2611.78|2611.78|2610.05|2610.05|0
1613481300000|2021-02-16 13:15:00|2612.67|2612.67|2612.08|2612.08|2613.62|2613.62|2611.81|2611.81|0
1613481600000|2021-02-16 13:20:00|2612.24|2612.24|2613.92|2613.92|2614.16|2614.16|2611.92|2611.92|0
1613481900000|2021-02-16 13:25:00|2614.05|2614.05|2614.69|2614.69|2615.02|2615.02|2613.9|2613.9|0
1613482200000|2021-02-16 13:30:00|2614.71|2614.71|2614.34|2614.34|2614.79|2614.79|2614|2614|0
1613482500000|2021-02-16 13:35:00|2614.22|2614.22|2614.03|2614.03|2615.42|2615.42|2614.03|2614.03|0
1613482800000|2021-02-16 13:40:00|2613.98|2613.98|2614.49|2614.49|2615.2|2615.2|2613.68|2613.68|0
1613483100000|2021-02-16 13:45:00|2614.65|2614.65|2615.77|2615.77|2616.14|2616.14|2614.37|2614.37|0
1613483400000|2021-02-16 13:50:00|2615.79|2615.79|2617.16|2617.16|2617.36|2617.36|2615.79|2615.79|0
1613483700000|2021-02-16 13:55:00|2617.32|2617.32|2616.85|2616.85|2617.35|2617.35|2615.87|2615.87|0
1613484000000|2021-02-16 14:00:00|2616.95|2616.95|2615.8|2615.8|2617.01|2617.01|2614.56|2614.56|0
1613484300000|2021-02-16 14:05:00|2615.91|2615.91|2617.28|2617.28|2617.41|2617.41|2615.76|2615.76|0
1613484600000|2021-02-16 14:10:00|2617.12|2617.12|2614.64|2614.64|2617.12|2617.12|2614.4|2614.4|0
1613484900000|2021-02-16 14:15:00|2614.57|2614.57|2615.91|2615.91|2615.91|2615.91|2614.57|2614.57|0
1613485200000|2021-02-16 14:20:00|2616.02|2616.02|2616.2|2616.2|2616.25|2616.25|2615.32|2615.32|0
1613485500000|2021-02-16 14:25:00|2616.31|2616.31|2614.41|2614.41|2616.41|2616.41|2614.41|2614.41|0
1613485800000|2021-02-16 14:30:00|2614.25|2614.25|2617.48|2617.48|2618|2618|2614.25|2614.25|0
1613486100000|2021-02-16 14:35:00|2617.54|2617.54|2615.62|2615.62|2617.87|2617.87|2615.04|2615.04|0
1613486400000|2021-02-16 14:40:00|2615.73|2615.73|2613.42|2613.42|2616.01|2616.01|2613.42|2613.42|0
1613486700000|2021-02-16 14:45:00|2613.47|2613.47|2615.34|2615.34|2615.45|2615.45|2613.47|2613.47|0
1613487000000|2021-02-16 14:50:00|2615.67|2615.67|2615.48|2615.48|2616.35|2616.35|2615.11|2615.11|0
1613487300000|2021-02-16 14:55:00|2615.42|2615.42|2616.3|2616.3|2616.79|2616.79|2615.42|2615.42|0
1613487600000|2021-02-16 15:00:00|2616.09|2616.09|2612.35|2612.35|2616.09|2616.09|2612.18|2612.18|0
1613487900000|2021-02-16 15:05:00|2612.4|2612.4|2614.09|2614.09|2614.19|2614.19|2610.9|2610.9|0
1613488200000|2021-02-16 15:10:00|2614.04|2614.04|2610.08|2610.08|2614.43|2614.43|2610.08|2610.08|0
1613488500000|2021-02-16 15:15:00|2610.16|2610.16|2611.36|2611.36|2612.68|2612.68|2609.36|2609.36|0
1613488800000|2021-02-16 15:20:00|2611.03|2611.03|2611.95|2611.95|2612.75|2612.75|2610.88|2610.88|0
1613489100000|2021-02-16 15:25:00|2612|2612|2615.32|2615.32|2615.37|2615.37|2611.36|2611.36|0
1613489400000|2021-02-16 15:30:00|2615.37|2615.37|2618.21|2618.21|2618.24|2618.24|2614.98|2614.98|0
1613489700000|2021-02-16 15:35:00|2618.1|2618.1|2618.82|2618.82|2619.75|2619.75|2617.52|2617.52|0
1613490000000|2021-02-16 15:40:00|2618.86|2618.86|2620.03|2620.03|2623|2623|2618.86|2618.86|0
1613490300000|2021-02-16 15:45:00|2620.14|2620.14|2617.42|2617.42|2620.14|2620.14|2615.99|2615.99|0
1613490600000|2021-02-16 15:50:00|2617.47|2617.47|2615.95|2615.95|2617.66|2617.66|2615.37|2615.37|0
1613490900000|2021-02-16 15:55:00|2616|2616|2617.69|2617.69|2618.13|2618.13|2615.95|2615.95|0
1613491200000|2021-02-16 16:00:00|2617.59|2617.59|2616.73|2616.73|2617.64|2617.64|2616.34|2616.34|0
1613491500000|2021-02-16 16:05:00|2616.78|2616.78|2617.69|2617.69|2619.26|2619.26|2616.46|2616.46|0
1613491800000|2021-02-16 16:10:00|2617.64|2617.64|2616.92|2616.92|2618.03|2618.03|2616.3|2616.3|0
1613492100000|2021-02-16 16:15:00|2616.82|2616.82|2620.1|2620.1|2620.1|2620.1|2616.58|2616.58|0
1613492400000|2021-02-16 16:20:00|2620.14|2620.14|2620.25|2620.25|2620.83|2620.83|2619.7|2619.7|0
1613492700000|2021-02-16 16:25:00|2620.21|2620.21|2618.69|2618.69|2620.3|2620.3|2618.37|2618.37|0
1613549700000|2021-02-17 08:15:00|2614.63|2614.63|2615.51|2615.51|2616.46|2616.46|2612.71|2612.71|0
1613550000000|2021-02-17 08:20:00|2615.74|2615.74|2616|2616|2619.95|2619.95|2615.46|2615.46|0
1613550300000|2021-02-17 08:25:00|2615.65|2615.65|2613.76|2613.76|2616.03|2616.03|2613.1|2613.1|0
1613550600000|2021-02-17 08:30:00|2613.68|2613.68|2608.85|2608.85|2613.68|2613.68|2608.72|2608.72|0
1613550900000|2021-02-17 08:35:00|2608.94|2608.94|2605.6|2605.6|2609.17|2609.17|2605.37|2605.37|0
1613551200000|2021-02-17 08:40:00|2605.51|2605.51|2609.13|2609.13|2609.68|2609.68|2605.51|2605.51|0
1613551500000|2021-02-17 08:45:00|2609.21|2609.21|2610.33|2610.33|2611.38|2611.38|2609.03|2609.03|0
1613551800000|2021-02-17 08:50:00|2610.51|2610.51|2615.3|2615.3|2615.65|2615.65|2610.51|2610.51|0
1613552100000|2021-02-17 08:55:00|2615.26|2615.26|2615.89|2615.89|2616.76|2616.76|2614.58|2614.58|0
1613552400000|2021-02-17 09:00:00|2615.56|2615.56|2616.46|2616.46|2616.63|2616.63|2614.03|2614.03|0
1613552700000|2021-02-17 09:05:00|2616.55|2616.55|2616.35|2616.35|2618.21|2618.21|2616.16|2616.16|0
1613553000000|2021-02-17 09:10:00|2616.11|2616.11|2613.63|2613.63|2616.11|2616.11|2612.22|2612.22|0
1613553300000|2021-02-17 09:15:00|2613.71|2613.71|2611.42|2611.42|2613.71|2613.71|2609.15|2609.15|0
1613553600000|2021-02-17 09:20:00|2611.37|2611.37|2613.37|2613.37|2613.45|2613.45|2610.72|2610.72|0
1613553900000|2021-02-17 09:25:00|2613.42|2613.42|2616.32|2616.32|2616.37|2616.37|2613.05|2613.05|0
1613554200000|2021-02-17 09:30:00|2616.45|2616.45|2616.85|2616.85|2617.4|2617.4|2615.73|2615.73|0
1613554500000|2021-02-17 09:35:00|2616.97|2616.97|2614.48|2614.48|2617.14|2617.14|2613.86|2613.86|0
1613554800000|2021-02-17 09:40:00|2614.57|2614.57|2616.7|2616.7|2616.78|2616.78|2614.3|2614.3|0
1613555100000|2021-02-17 09:45:00|2616.62|2616.62|2614.99|2614.99|2617.38|2617.38|2614.93|2614.93|0
1613555400000|2021-02-17 09:50:00|2614.86|2614.86|2614.57|2614.57|2614.94|2614.94|2613.72|2613.72|0
1613555700000|2021-02-17 09:55:00|2614.48|2614.48|2614.43|2614.43|2615.35|2615.35|2613.8|2613.8|0
1613556000000|2021-02-17 10:00:00|2614.63|2614.63|2617.01|2617.01|2617.54|2617.54|2614.63|2614.63|0
1613556300000|2021-02-17 10:05:00|2617.06|2617.06|2616.24|2616.24|2617.13|2617.13|2615.89|2615.89|0
1613556600000|2021-02-17 10:10:00|2616.29|2616.29|2616.13|2616.13|2617.11|2617.11|2615.6|2615.6|0
1613556900000|2021-02-17 10:15:00|2616.17|2616.17|2617.13|2617.13|2617.34|2617.34|2615.51|2615.51|0
1613557200000|2021-02-17 10:20:00|2617.09|2617.09|2616.65|2616.65|2617.51|2617.51|2616.61|2616.61|0
1613557500000|2021-02-17 10:25:00|2616.45|2616.45|2617.96|2617.96|2618.76|2618.76|2616.29|2616.29|0
1613557800000|2021-02-17 10:30:00|2617.92|2617.92|2619.67|2619.67|2619.69|2619.69|2617.92|2617.92|0
1613558100000|2021-02-17 10:35:00|2619.62|2619.62|2617.29|2617.29|2619.62|2619.62|2616.97|2616.97|0
1613558400000|2021-02-17 10:40:00|2617.16|2617.16|2618.56|2618.56|2618.61|2618.61|2617.16|2617.16|0
1613558700000|2021-02-17 10:45:00|2618.68|2618.68|2620.35|2620.35|2620.62|2620.62|2618.68|2618.68|0
1613559000000|2021-02-17 10:50:00|2620.44|2620.44|2616.38|2616.38|2620.44|2620.44|2616.32|2616.32|0
1613559300000|2021-02-17 10:55:00|2616.19|2616.19|2616.06|2616.06|2616.68|2616.68|2615.27|2615.27|0
1613559600000|2021-02-17 11:00:00|2616.12|2616.12|2616.22|2616.22|2617.47|2617.47|2615.86|2615.86|0
1613559900000|2021-02-17 11:05:00|2616.33|2616.33|2614.29|2614.29|2616.33|2616.33|2614.23|2614.23|0
1613560200000|2021-02-17 11:10:00|2614.11|2614.11|2615.47|2615.47|2615.69|2615.69|2613.85|2613.85|0
1613560500000|2021-02-17 11:15:00|2615.41|2615.41|2613.63|2613.63|2615.44|2615.44|2613.53|2613.53|0
1613560800000|2021-02-17 11:20:00|2613.69|2613.69|2613.51|2613.51|2613.87|2613.87|2612.95|2612.95|0
1613561100000|2021-02-17 11:25:00|2613.4|2613.4|2612.66|2612.66|2613.61|2613.61|2612.44|2612.44|0
1613561400000|2021-02-17 11:30:00|2612.71|2612.71|2613|2613|2613.49|2613.49|2612.68|2612.68|0
1613561700000|2021-02-17 11:35:00|2613.04|2613.04|2615.29|2615.29|2615.29|2615.29|2613|2613|0
1613562000000|2021-02-17 11:40:00|2615.38|2615.38|2615.08|2615.08|2616.14|2616.14|2614.56|2614.56|0
1613562300000|2021-02-17 11:45:00|2614.56|2614.56|2616.22|2616.22|2616.71|2616.71|2614.48|2614.48|0
1613562600000|2021-02-17 11:50:00|2616.18|2616.18|2616.69|2616.69|2617.11|2617.11|2616.18|2616.18|0
1613562900000|2021-02-17 11:55:00|2616.87|2616.87|2617.62|2617.62|2617.7|2617.7|2616.19|2616.19|0
1613563200000|2021-02-17 12:00:00|2617.67|2617.67|2617.51|2617.51|2618.43|2618.43|2616.79|2616.79|0
1613563500000|2021-02-17 12:05:00|2617.42|2617.42|2616.11|2616.11|2617.42|2617.42|2616.06|2616.06|0
1613563800000|2021-02-17 12:10:00|2616.06|2616.06|2614.43|2614.43|2616.31|2616.31|2613.99|2613.99|0
1613564100000|2021-02-17 12:15:00|2614.1|2614.1|2615.58|2615.58|2615.71|2615.71|2613.36|2613.36|0
1613564400000|2021-02-17 12:20:00|2615.38|2615.38|2616.17|2616.17|2616.35|2616.35|2615.14|2615.14|0
1613564700000|2021-02-17 12:25:00|2615.81|2615.81|2616.55|2616.55|2616.63|2616.63|2615.73|2615.73|0
1613565000000|2021-02-17 12:30:00|2616.47|2616.47|2616.55|2616.55|2617.95|2617.95|2616.39|2616.39|0
1613565300000|2021-02-17 12:35:00|2616.59|2616.59|2617.49|2617.49|2617.49|2617.49|2616.59|2616.59|0
1613565600000|2021-02-17 12:40:00|2617.57|2617.57|2616.27|2616.27|2618.38|2618.38|2615.87|2615.87|0
1613565900000|2021-02-17 12:45:00|2616.45|2616.45|2615.33|2615.33|2616.46|2616.46|2615.33|2615.33|0
1613566200000|2021-02-17 12:50:00|2615.2|2615.2|2615.04|2615.04|2615.55|2615.55|2614.17|2614.17|0
1613566500000|2021-02-17 12:55:00|2614.91|2614.91|2615.79|2615.79|2615.79|2615.79|2614.91|2614.91|0
1613566800000|2021-02-17 13:00:00|2615.74|2615.74|2616.23|2616.23|2617.13|2617.13|2615.74|2615.74|0
1613567100000|2021-02-17 13:05:00|2615.99|2615.99|2615.88|2615.88|2615.99|2615.99|2615.11|2615.11|0
1613567400000|2021-02-17 13:10:00|2615.83|2615.83|2616.86|2616.86|2617.41|2617.41|2615.83|2615.83|0
1613567700000|2021-02-17 13:15:00|2616.81|2616.81|2613.23|2613.23|2617.39|2617.39|2613.14|2613.14|0
1613568000000|2021-02-17 13:20:00|2612.9|2612.9|2611.7|2611.7|2612.9|2612.9|2610.27|2610.27|0
1613568300000|2021-02-17 13:25:00|2611.79|2611.79|2611.94|2611.94|2611.94|2611.94|2611.11|2611.11|0
1613568600000|2021-02-17 13:30:00|2611.98|2611.98|2613.53|2613.53|2614.16|2614.16|2611.98|2611.98|0
1613568900000|2021-02-17 13:35:00|2613.45|2613.45|2612.91|2612.91|2613.45|2613.45|2612.09|2612.09|0
1613569200000|2021-02-17 13:40:00|2612.96|2612.96|2616.78|2616.78|2616.78|2616.78|2612.57|2612.57|0
1613569500000|2021-02-17 13:45:00|2616.73|2616.73|2617.28|2617.28|2617.55|2617.55|2616.22|2616.22|0
1613569800000|2021-02-17 13:50:00|2617.23|2617.23|2616.01|2616.01|2618.23|2618.23|2615.88|2615.88|0
1613570100000|2021-02-17 13:55:00|2615.97|2615.97|2616.12|2616.12|2616.68|2616.68|2615.78|2615.78|0
1613570400000|2021-02-17 14:00:00|2616.17|2616.17|2615.72|2615.72|2616.46|2616.46|2615.06|2615.06|0
1613570700000|2021-02-17 14:05:00|2615.62|2615.62|2612.11|2612.11|2615.62|2615.62|2611.85|2611.85|0
1613571000000|2021-02-17 14:10:00|2612.49|2612.49|2609.8|2609.8|2613.11|2613.11|2609.8|2609.8|0
1613571300000|2021-02-17 14:15:00|2610.04|2610.04|2611.75|2611.75|2611.75|2611.75|2610.04|2610.04|0
1613571600000|2021-02-17 14:20:00|2611.69|2611.69|2609.99|2609.99|2612.43|2612.43|2609.99|2609.99|0
1613571900000|2021-02-17 14:25:00|2610.03|2610.03|2610.81|2610.81|2610.91|2610.91|2609.65|2609.65|0
1613572200000|2021-02-17 14:30:00|2610.48|2610.48|2606.77|2606.77|2610.55|2610.55|2606.4|2606.4|0
1613572500000|2021-02-17 14:35:00|2606.71|2606.71|2600.04|2600.04|2608.23|2608.23|2599.68|2599.68|0
1613572800000|2021-02-17 14:40:00|2599.88|2599.88|2602.42|2602.42|2603.06|2603.06|2599.22|2599.22|0
1613573100000|2021-02-17 14:45:00|2602.29|2602.29|2605.19|2605.19|2605.56|2605.56|2602.29|2602.29|0
1613573400000|2021-02-17 14:50:00|2605.11|2605.11|2604.08|2604.08|2607.66|2607.66|2604.08|2604.08|0
1613573700000|2021-02-17 14:55:00|2603.95|2603.95|2602.45|2602.45|2604.3|2604.3|2601.4|2601.4|0
1613574000000|2021-02-17 15:00:00|2602.63|2602.63|2601.84|2601.84|2604.52|2604.52|2601.84|2601.84|0
1613574300000|2021-02-17 15:05:00|2601.88|2601.88|2602.08|2602.08|2602.58|2602.58|2597.44|2597.44|0
1613574600000|2021-02-17 15:10:00|2602.14|2602.14|2596.33|2596.33|2603.03|2603.03|2596.33|2596.33|0
1613574900000|2021-02-17 15:15:00|2596.29|2596.29|2596.44|2596.44|2596.52|2596.52|2593.94|2593.94|0
1613575200000|2021-02-17 15:20:00|2596.33|2596.33|2595.38|2595.38|2596.39|2596.39|2594.38|2594.38|0
1613575500000|2021-02-17 15:25:00|2595.26|2595.26|2593.84|2593.84|2595.58|2595.58|2593.71|2593.71|0
1613575800000|2021-02-17 15:30:00|2593.62|2593.62|2591.05|2591.05|2593.71|2593.71|2589.7|2589.7|0
1613576100000|2021-02-17 15:35:00|2591.08|2591.08|2592.83|2592.83|2594.45|2594.45|2591.08|2591.08|0
1613576400000|2021-02-17 15:40:00|2592.74|2592.74|2593.97|2593.97|2594.22|2594.22|2592.74|2592.74|0
1613576700000|2021-02-17 15:45:00|2593.89|2593.89|2596.8|2596.8|2596.96|2596.96|2593.62|2593.62|0
1613577000000|2021-02-17 15:50:00|2596.72|2596.72|2594.76|2594.76|2596.97|2596.97|2594.76|2594.76|0
1613577300000|2021-02-17 15:55:00|2594.71|2594.71|2592.14|2592.14|2594.71|2594.71|2592.14|2592.14|0
1613577600000|2021-02-17 16:00:00|2592.07|2592.07|2591.48|2591.48|2592.9|2592.9|2591.48|2591.48|0
1613577900000|2021-02-17 16:05:00|2591.38|2591.38|2593.72|2593.72|2593.73|2593.73|2590.87|2590.87|0
1613578200000|2021-02-17 16:10:00|2593.56|2593.56|2591.66|2591.66|2593.64|2593.64|2590.86|2590.86|0
1613578500000|2021-02-17 16:15:00|2591.61|2591.61|2590.26|2590.26|2591.69|2591.69|2589.76|2589.76|0
1613578800000|2021-02-17 16:20:00|2590.16|2590.16|2590.71|2590.71|2591.71|2591.71|2589.39|2589.39|0
1613579100000|2021-02-17 16:25:00|2590.66|2590.66|2592.58|2592.58|2593.67|2593.67|2589.75|2589.75|0
1613636100000|2021-02-18 08:15:00|2601.09|2601.09|2594.95|2594.95|2601.61|2601.61|2592.99|2592.99|0
1613636400000|2021-02-18 08:20:00|2594.89|2594.89|2599.21|2599.21|2600.18|2600.18|2593.47|2593.47|0
1613636700000|2021-02-18 08:25:00|2599.17|2599.17|2594.83|2594.83|2600.58|2600.58|2594.83|2594.83|0
1613637000000|2021-02-18 08:30:00|2594.71|2594.71|2597.68|2597.68|2597.9|2597.9|2594.49|2594.49|0
1613637300000|2021-02-18 08:35:00|2597.85|2597.85|2596.19|2596.19|2599.03|2599.03|2596.19|2596.19|0
1613637600000|2021-02-18 08:40:00|2596.12|2596.12|2598.66|2598.66|2599.05|2599.05|2596.12|2596.12|0
1613637900000|2021-02-18 08:45:00|2598.78|2598.78|2598.38|2598.38|2599.04|2599.04|2597.51|2597.51|0
1613638200000|2021-02-18 08:50:00|2598.27|2598.27|2600.96|2600.96|2600.96|2600.96|2598.23|2598.23|0
1613638500000|2021-02-18 08:55:00|2600.83|2600.83|2604.94|2604.94|2604.94|2604.94|2600.4|2600.4|0
1613638800000|2021-02-18 09:00:00|2605|2605|2602.97|2602.97|2605.22|2605.22|2602.72|2602.72|0
1613639100000|2021-02-18 09:05:00|2602.89|2602.89|2602.49|2602.49|2602.89|2602.89|2600.39|2600.39|0
1613639400000|2021-02-18 09:10:00|2602.17|2602.17|2597.73|2597.73|2602.17|2602.17|2597.73|2597.73|0
1613639700000|2021-02-18 09:15:00|2597.82|2597.82|2598.93|2598.93|2598.99|2598.99|2596.9|2596.9|0
1613640000000|2021-02-18 09:20:00|2599.06|2599.06|2597.83|2597.83|2600.29|2600.29|2597.78|2597.78|0
1613640300000|2021-02-18 09:25:00|2597.77|2597.77|2597.03|2597.03|2598.31|2598.31|2595.49|2595.49|0
1613640600000|2021-02-18 09:30:00|2596.97|2596.97|2595.47|2595.47|2597|2597|2594.79|2594.79|0
1613640900000|2021-02-18 09:35:00|2595.41|2595.41|2596.96|2596.96|2597.6|2597.6|2594.86|2594.86|0
1613641200000|2021-02-18 09:40:00|2596.66|2596.66|2596.47|2596.47|2596.95|2596.95|2595.98|2595.98|0
1613641500000|2021-02-18 09:45:00|2596.67|2596.67|2597.8|2597.8|2597.99|2597.99|2595.99|2595.99|0
1613641800000|2021-02-18 09:50:00|2597.87|2597.87|2599.59|2599.59|2599.59|2599.59|2597.87|2597.87|0
1613642100000|2021-02-18 09:55:00|2599.63|2599.63|2599.69|2599.69|2600.64|2600.64|2599.63|2599.63|0
1613642400000|2021-02-18 10:00:00|2599.65|2599.65|2600.03|2600.03|2600.29|2600.29|2599.15|2599.15|0
1613642700000|2021-02-18 10:05:00|2600.14|2600.14|2599.3|2599.3|2600.92|2600.92|2599|2599|0
1613643000000|2021-02-18 10:10:00|2599.23|2599.23|2597.66|2597.66|2599.23|2599.23|2597.66|2597.66|0
1613643300000|2021-02-18 10:15:00|2597.6|2597.6|2598.67|2598.67|2598.67|2598.67|2596.98|2596.98|0
1613643600000|2021-02-18 10:20:00|2598.77|2598.77|2596.8|2596.8|2599.23|2599.23|2596.8|2596.8|0
1613643900000|2021-02-18 10:25:00|2596.86|2596.86|2594.71|2594.71|2597.14|2597.14|2594.31|2594.31|0
1613644200000|2021-02-18 10:30:00|2594.61|2594.61|2595.07|2595.07|2595.32|2595.32|2594.51|2594.51|0
1613644500000|2021-02-18 10:35:00|2594.97|2594.97|2592.7|2592.7|2595.41|2595.41|2592.7|2592.7|0
1613644800000|2021-02-18 10:40:00|2592.81|2592.81|2589.15|2589.15|2593.13|2593.13|2589.15|2589.15|0
1613645100000|2021-02-18 10:45:00|2589.03|2589.03|2588.15|2588.15|2589.43|2589.43|2586.56|2586.56|0
1613645400000|2021-02-18 10:50:00|2588.04|2588.04|2584.14|2584.14|2588.15|2588.15|2583.19|2583.19|0
1613645700000|2021-02-18 10:55:00|2584.26|2584.26|2582.73|2582.73|2585.49|2585.49|2582.57|2582.57|0
1613646000000|2021-02-18 11:00:00|2582.65|2582.65|2579.57|2579.57|2582.65|2582.65|2579.35|2579.35|0
1613646300000|2021-02-18 11:05:00|2579.45|2579.45|2581.05|2581.05|2581.2|2581.2|2578.48|2578.48|0
1613646600000|2021-02-18 11:10:00|2580.94|2580.94|2581.25|2581.25|2581.93|2581.93|2580.33|2580.33|0
1613646900000|2021-02-18 11:15:00|2581.13|2581.13|2584.27|2584.27|2584.36|2584.36|2581.08|2581.08|0
1613647200000|2021-02-18 11:20:00|2584.21|2584.21|2584.5|2584.5|2584.5|2584.5|2583.4|2583.4|0
1613647500000|2021-02-18 11:25:00|2584.74|2584.74|2583.14|2583.14|2584.9|2584.9|2583.14|2583.14|0
1613647800000|2021-02-18 11:30:00|2583.22|2583.22|2583.03|2583.03|2583.55|2583.55|2581.94|2581.94|0
1613648100000|2021-02-18 11:35:00|2582.97|2582.97|2582.1|2582.1|2582.97|2582.97|2581.35|2581.35|0
1613648400000|2021-02-18 11:40:00|2582.18|2582.18|2583.44|2583.44|2583.78|2583.78|2581.63|2581.63|0
1613648700000|2021-02-18 11:45:00|2583.5|2583.5|2585.04|2585.04|2585.04|2585.04|2583.4|2583.4|0
1613649000000|2021-02-18 11:50:00|2585.17|2585.17|2586.94|2586.94|2587.32|2587.32|2585.17|2585.17|0
1613649300000|2021-02-18 11:55:00|2586.81|2586.81|2587.18|2587.18|2587.18|2587.18|2585.7|2585.7|0
1613649600000|2021-02-18 12:00:00|2587.12|2587.12|2585.98|2585.98|2587.12|2587.12|2585.65|2585.65|0
1613649900000|2021-02-18 12:05:00|2585.93|2585.93|2585.34|2585.34|2586.24|2586.24|2585.34|2585.34|0
1613650200000|2021-02-18 12:10:00|2585.21|2585.21|2584.69|2584.69|2585.21|2585.21|2584.35|2584.35|0
1613650500000|2021-02-18 12:15:00|2584.65|2584.65|2582.44|2582.44|2584.96|2584.96|2582.15|2582.15|0
1613650800000|2021-02-18 12:20:00|2582.5|2582.5|2583.45|2583.45|2584.34|2584.34|2582.44|2582.44|0
1613651100000|2021-02-18 12:25:00|2583.56|2583.56|2586.27|2586.27|2586.27|2586.27|2583.55|2583.55|0
1613651400000|2021-02-18 12:30:00|2586.19|2586.19|2587.42|2587.42|2587.88|2587.88|2585.95|2585.95|0
1613651700000|2021-02-18 12:35:00|2587.3|2587.3|2587.79|2587.79|2588.49|2588.49|2587.24|2587.24|0
1613652000000|2021-02-18 12:40:00|2587.9|2587.9|2587.85|2587.85|2588.01|2588.01|2587.1|2587.1|0
1613652300000|2021-02-18 12:45:00|2587.81|2587.81|2586.89|2586.89|2588.53|2588.53|2586.43|2586.43|0
1613652600000|2021-02-18 12:50:00|2586.85|2586.85|2583.2|2583.2|2587.01|2587.01|2583.2|2583.2|0
1613652900000|2021-02-18 12:55:00|2583.15|2583.15|2581.88|2581.88|2584.05|2584.05|2581.88|2581.88|0
1613653200000|2021-02-18 13:00:00|2582.04|2582.04|2582.13|2582.13|2582.52|2582.52|2581.02|2581.02|0
1613653500000|2021-02-18 13:05:00|2582.02|2582.02|2580.76|2580.76|2582.02|2582.02|2579.96|2579.96|0
1613653800000|2021-02-18 13:10:00|2580.69|2580.69|2579.93|2579.93|2581.28|2581.28|2579.93|2579.93|0
1613654100000|2021-02-18 13:15:00|2579.97|2579.97|2578.58|2578.58|2580.19|2580.19|2578.5|2578.5|0
1613654400000|2021-02-18 13:20:00|2578.7|2578.7|2577.59|2577.59|2578.7|2578.7|2577.1|2577.1|0
1613654700000|2021-02-18 13:25:00|2577.55|2577.55|2576.33|2576.33|2577.55|2577.55|2576.01|2576.01|0
1613655000000|2021-02-18 13:30:00|2576.2|2576.2|2574.79|2574.79|2576.41|2576.41|2574.49|2574.49|0
1613655300000|2021-02-18 13:35:00|2574.83|2574.83|2573.55|2573.55|2575.59|2575.59|2573.55|2573.55|0
1613655600000|2021-02-18 13:40:00|2573.64|2573.64|2569.7|2569.7|2573.64|2573.64|2569.64|2569.64|0
1613655900000|2021-02-18 13:45:00|2569.75|2569.75|2571.04|2571.04|2579.5|2579.5|2567.85|2567.85|0
1613656200000|2021-02-18 13:50:00|2571.09|2571.09|2571.1|2571.1|2573.09|2573.09|2570.46|2570.46|0
1613656500000|2021-02-18 13:55:00|2570.86|2570.86|2568.51|2568.51|2570.86|2570.86|2567.23|2567.23|0
1613656800000|2021-02-18 14:00:00|2568.43|2568.43|2568.68|2568.68|2569.9|2569.9|2565.59|2565.59|0
1613657100000|2021-02-18 14:05:00|2568.74|2568.74|2568.86|2568.86|2570.33|2570.33|2568.59|2568.59|0
1613657400000|2021-02-18 14:10:00|2568.34|2568.34|2567|2567|2568.7|2568.7|2565.62|2565.62|0
1613657700000|2021-02-18 14:15:00|2567.06|2567.06|2569.42|2569.42|2569.42|2569.42|2566.98|2566.98|0
1613658000000|2021-02-18 14:20:00|2569.46|2569.46|2568.84|2568.84|2570.32|2570.32|2568.73|2568.73|0
1613658300000|2021-02-18 14:25:00|2568.92|2568.92|2570.21|2570.21|2570.79|2570.79|2568.92|2568.92|0
1613658600000|2021-02-18 14:30:00|2570.36|2570.36|2568.39|2568.39|2570.77|2570.77|2567.71|2567.71|0
1613658900000|2021-02-18 14:35:00|2568.04|2568.04|2566.8|2566.8|2569.91|2569.91|2566.69|2566.69|0
1613659200000|2021-02-18 14:40:00|2566.69|2566.69|2566.7|2566.7|2568.4|2568.4|2564.06|2564.06|0
1613659500000|2021-02-18 14:45:00|2566.59|2566.59|2572.48|2572.48|2572.52|2572.52|2566.42|2566.42|0
1613659800000|2021-02-18 14:50:00|2572.81|2572.81|2567.45|2567.45|2572.81|2572.81|2567.24|2567.24|0
1613660100000|2021-02-18 14:55:00|2567.5|2567.5|2567.31|2567.31|2568.48|2568.48|2565.84|2565.84|0
1613660400000|2021-02-18 15:00:00|2567.25|2567.25|2568.34|2568.34|2568.46|2568.46|2565.43|2565.43|0
1613660700000|2021-02-18 15:05:00|2567.9|2567.9|2565.62|2565.62|2568.05|2568.05|2565.53|2565.53|0
1613661000000|2021-02-18 15:10:00|2565.67|2565.67|2565.69|2565.69|2567.44|2567.44|2564.73|2564.73|0
1613661300000|2021-02-18 15:15:00|2565.74|2565.74|2562.95|2562.95|2565.92|2565.92|2562.08|2562.08|0
1613661600000|2021-02-18 15:20:00|2563.01|2563.01|2565.08|2565.08|2565.26|2565.26|2562.81|2562.81|0
1613661900000|2021-02-18 15:25:00|2565.19|2565.19|2563.57|2563.57|2565.95|2565.95|2563.57|2563.57|0
1613662200000|2021-02-18 15:30:00|2563.68|2563.68|2563.45|2563.45|2563.78|2563.78|2560.18|2560.18|0
1613662500000|2021-02-18 15:35:00|2563.34|2563.34|2567.01|2567.01|2567.94|2567.94|2562.97|2562.97|0
1613662800000|2021-02-18 15:40:00|2566.89|2566.89|2566.83|2566.83|2567.47|2567.47|2565.18|2565.18|0
1613663100000|2021-02-18 15:45:00|2566.88|2566.88|2566.49|2566.49|2567.57|2567.57|2565.64|2565.64|0
1613663400000|2021-02-18 15:50:00|2566.44|2566.44|2565.89|2565.89|2567.3|2567.3|2565.59|2565.59|0
1613663700000|2021-02-18 15:55:00|2565.83|2565.83|2565.48|2565.48|2566.64|2566.64|2564.84|2564.84|0
1613664000000|2021-02-18 16:00:00|2565.41|2565.41|2566.83|2566.83|2566.83|2566.83|2564.97|2564.97|0
1613664300000|2021-02-18 16:05:00|2566.92|2566.92|2566.89|2566.89|2567.96|2567.96|2566.46|2566.46|0
1613664600000|2021-02-18 16:10:00|2566.82|2566.82|2569.75|2569.75|2569.79|2569.79|2565.69|2565.69|0
1613664900000|2021-02-18 16:15:00|2569.7|2569.7|2571.08|2571.08|2572.75|2572.75|2569.7|2569.7|0
1613665200000|2021-02-18 16:20:00|2570.96|2570.96|2572.52|2572.52|2572.98|2572.98|2570.91|2570.91|0
1613665500000|2021-02-18 16:25:00|2572.56|2572.56|2573.97|2573.97|2573.97|2573.97|2571.72|2571.72|0
1613722500000|2021-02-19 08:15:00|2570.6|2570.6|2566.77|2566.77|2572.28|2572.28|2565.3|2565.3|0
1613722800000|2021-02-19 08:20:00|2566.9|2566.9|2572.64|2572.64|2572.64|2572.64|2566.9|2566.9|0
1613723100000|2021-02-19 08:25:00|2572.76|2572.76|2575.46|2575.46|2575.46|2575.46|2572.48|2572.48|0
1613723400000|2021-02-19 08:30:00|2576.07|2576.07|2579.05|2579.05|2580.31|2580.31|2575.94|2575.94|0
1613723700000|2021-02-19 08:35:00|2579.17|2579.17|2579.56|2579.56|2580.39|2580.39|2578.84|2578.84|0
1613724000000|2021-02-19 08:40:00|2579.76|2579.76|2574.46|2574.46|2580.45|2580.45|2574.35|2574.35|0
1613724300000|2021-02-19 08:45:00|2574.11|2574.11|2573.64|2573.64|2575.51|2575.51|2573.22|2573.22|0
1613724600000|2021-02-19 08:50:00|2573.54|2573.54|2574.77|2574.77|2575.37|2575.37|2572.45|2572.45|0
1613724900000|2021-02-19 08:55:00|2574.9|2574.9|2577.25|2577.25|2578.18|2578.18|2574.9|2574.9|0
1613725200000|2021-02-19 09:00:00|2577.42|2577.42|2577.51|2577.51|2578.26|2578.26|2577.03|2577.03|0
1613725500000|2021-02-19 09:05:00|2577.35|2577.35|2575.1|2575.1|2577.55|2577.55|2575.06|2575.06|0
1613725800000|2021-02-19 09:10:00|2575.37|2575.37|2577.52|2577.52|2578.52|2578.52|2575.11|2575.11|0
1613726100000|2021-02-19 09:15:00|2577.14|2577.14|2578.6|2578.6|2578.8|2578.8|2575.81|2575.81|0
1613726400000|2021-02-19 09:20:00|2578.65|2578.65|2576.92|2576.92|2578.69|2578.69|2576.15|2576.15|0
1613726700000|2021-02-19 09:25:00|2576.86|2576.86|2577.35|2577.35|2577.96|2577.96|2574.36|2574.36|0
1613727000000|2021-02-19 09:30:00|2577.47|2577.47|2586.74|2586.74|2586.74|2586.74|2577.47|2577.47|0
1613727300000|2021-02-19 09:35:00|2586.78|2586.78|2587.61|2587.61|2587.61|2587.61|2585.09|2585.09|0
1613727600000|2021-02-19 09:40:00|2587.51|2587.51|2585.71|2585.71|2587.97|2587.97|2585.71|2585.71|0
1613727900000|2021-02-19 09:45:00|2585.66|2585.66|2584.67|2584.67|2585.66|2585.66|2583.36|2583.36|0
1613728200000|2021-02-19 09:50:00|2584.72|2584.72|2585.51|2585.51|2585.79|2585.79|2583.05|2583.05|0
1613728500000|2021-02-19 09:55:00|2585.47|2585.47|2584.18|2584.18|2585.55|2585.55|2584.02|2584.02|0
1613728800000|2021-02-19 10:00:00|2584.09|2584.09|2585.3|2585.3|2585.3|2585.3|2583.71|2583.71|0
1613729100000|2021-02-19 10:05:00|2585.37|2585.37|2580.61|2580.61|2585.97|2585.97|2580.56|2580.56|0
1613729400000|2021-02-19 10:10:00|2580.55|2580.55|2580.71|2580.71|2580.82|2580.82|2580.15|2580.15|0
1613729700000|2021-02-19 10:15:00|2580.61|2580.61|2583.07|2583.07|2583.69|2583.69|2579.56|2579.56|0
1613730000000|2021-02-19 10:20:00|2582.99|2582.99|2580.73|2580.73|2582.99|2582.99|2580.41|2580.41|0
1613730300000|2021-02-19 10:25:00|2581.06|2581.06|2580.55|2580.55|2581.39|2581.39|2580.27|2580.27|0
1613730600000|2021-02-19 10:30:00|2580.61|2580.61|2580.29|2580.29|2580.83|2580.83|2579.79|2579.79|0
1613730900000|2021-02-19 10:35:00|2580.17|2580.17|2578.1|2578.1|2580.25|2580.25|2578.1|2578.1|0
1613731200000|2021-02-19 10:40:00|2578.01|2578.01|2577.98|2577.98|2578.05|2578.05|2577.24|2577.24|0
1613731500000|2021-02-19 10:45:00|2578.16|2578.16|2580.02|2580.02|2580.02|2580.02|2577.99|2577.99|0
1613731800000|2021-02-19 10:50:00|2580.21|2580.21|2580.67|2580.67|2581.34|2581.34|2579.62|2579.62|0
1613732100000|2021-02-19 10:55:00|2580.89|2580.89|2580.06|2580.06|2581.03|2581.03|2579.73|2579.73|0
1613732400000|2021-02-19 11:00:00|2580.14|2580.14|2574.88|2574.88|2580.29|2580.29|2574.59|2574.59|0
1613732700000|2021-02-19 11:05:00|2574.8|2574.8|2573.45|2573.45|2575.11|2575.11|2572.83|2572.83|0
1613733000000|2021-02-19 11:10:00|2573.38|2573.38|2575.89|2575.89|2575.89|2575.89|2572.87|2572.87|0
1613733300000|2021-02-19 11:15:00|2575.78|2575.78|2574.95|2574.95|2576.13|2576.13|2574.95|2574.95|0
1613733600000|2021-02-19 11:20:00|2575.01|2575.01|2576.22|2576.22|2576.46|2576.46|2575.01|2575.01|0
1613733900000|2021-02-19 11:25:00|2576.34|2576.34|2578.34|2578.34|2578.81|2578.81|2576.34|2576.34|0
1613734200000|2021-02-19 11:30:00|2578.54|2578.54|2578.55|2578.55|2578.97|2578.97|2578.38|2578.38|0
1613734500000|2021-02-19 11:35:00|2578.5|2578.5|2577.69|2577.69|2578.5|2578.5|2577.27|2577.27|0
1613734800000|2021-02-19 11:40:00|2577.74|2577.74|2578.95|2578.95|2579.11|2579.11|2577.74|2577.74|0
1613735100000|2021-02-19 11:45:00|2578.89|2578.89|2576.99|2576.99|2579.03|2579.03|2576.99|2576.99|0
1613735400000|2021-02-19 11:50:00|2577.04|2577.04|2575.03|2575.03|2577.04|2577.04|2574.81|2574.81|0
1613735700000|2021-02-19 11:55:00|2575.15|2575.15|2576.87|2576.87|2577.2|2577.2|2575.15|2575.15|0
1613736000000|2021-02-19 12:00:00|2576.82|2576.82|2577.34|2577.34|2577.77|2577.77|2576.43|2576.43|0
1613736300000|2021-02-19 12:05:00|2577.41|2577.41|2577.49|2577.49|2578.06|2578.06|2576.76|2576.76|0
1613736600000|2021-02-19 12:10:00|2577.59|2577.59|2580.73|2580.73|2580.87|2580.87|2577.18|2577.18|0
1613736900000|2021-02-19 12:15:00|2580.95|2580.95|2579.86|2579.86|2581.17|2581.17|2579.84|2579.84|0
1613737200000|2021-02-19 12:20:00|2579.96|2579.96|2581.44|2581.44|2581.56|2581.56|2579.45|2579.45|0
1613737500000|2021-02-19 12:25:00|2581.56|2581.56|2582.2|2582.2|2582.43|2582.43|2581.54|2581.54|0
1613737800000|2021-02-19 12:30:00|2582.25|2582.25|2582.62|2582.62|2582.96|2582.96|2581.79|2581.79|0
1613738100000|2021-02-19 12:35:00|2582.72|2582.72|2582|2582|2582.79|2582.79|2581.85|2581.85|0
1613738400000|2021-02-19 12:40:00|2581.91|2581.91|2583.34|2583.34|2583.34|2583.34|2581.6|2581.6|0
1613738700000|2021-02-19 12:45:00|2583.46|2583.46|2586.12|2586.12|2586.34|2586.34|2583.31|2583.31|0
1613739000000|2021-02-19 12:50:00|2586.28|2586.28|2586.95|2586.95|2587.18|2587.18|2585.91|2585.91|0
1613739300000|2021-02-19 12:55:00|2587.11|2587.11|2586.63|2586.63|2587.12|2587.12|2585.58|2585.58|0
1613739600000|2021-02-19 13:00:00|2586.5|2586.5|2584.85|2584.85|2586.56|2586.56|2584.82|2584.82|0
1613739900000|2021-02-19 13:05:00|2584.58|2584.58|2585.63|2585.63|2585.92|2585.92|2584.49|2584.49|0
1613740200000|2021-02-19 13:10:00|2585.55|2585.55|2584.31|2584.31|2585.64|2585.64|2583.64|2583.64|0
1613740500000|2021-02-19 13:15:00|2584.27|2584.27|2584.8|2584.8|2584.8|2584.8|2583.8|2583.8|0
1613740800000|2021-02-19 13:20:00|2584.96|2584.96|2585.57|2585.57|2585.57|2585.57|2584.36|2584.36|0
1613741100000|2021-02-19 13:25:00|2585.68|2585.68|2587.35|2587.35|2587.4|2587.4|2585.37|2585.37|0
1613741400000|2021-02-19 13:30:00|2587.3|2587.3|2589.63|2589.63|2589.63|2589.63|2587.3|2587.3|0
1613741700000|2021-02-19 13:35:00|2589.79|2589.79|2589.52|2589.52|2589.83|2589.83|2588.8|2588.8|0
1613742000000|2021-02-19 13:40:00|2589.56|2589.56|2590.18|2590.18|2590.34|2590.34|2589.19|2589.19|0
1613742300000|2021-02-19 13:45:00|2590.29|2590.29|2590.43|2590.43|2591.67|2591.67|2590.07|2590.07|0
1613742600000|2021-02-19 13:50:00|2590.38|2590.38|2588.8|2588.8|2590.38|2590.38|2588.38|2588.38|0
1613742900000|2021-02-19 13:55:00|2588.75|2588.75|2589.29|2589.29|2589.29|2589.29|2588.58|2588.58|0
1613743200000|2021-02-19 14:00:00|2589.41|2589.41|2585.75|2585.75|2589.58|2589.58|2585.55|2585.55|0
1613743500000|2021-02-19 14:05:00|2585.86|2585.86|2585.79|2585.79|2585.95|2585.95|2585.09|2585.09|0
1613743800000|2021-02-19 14:10:00|2585.91|2585.91|2586.4|2586.4|2587.58|2587.58|2585.91|2585.91|0
1613744100000|2021-02-19 14:15:00|2586.3|2586.3|2586.14|2586.14|2586.3|2586.3|2585.3|2585.3|0
1613744400000|2021-02-19 14:20:00|2586.1|2586.1|2589.14|2589.14|2589.14|2589.14|2586.06|2586.06|0
1613744700000|2021-02-19 14:25:00|2589.19|2589.19|2588.07|2588.07|2589.24|2589.24|2587.7|2587.7|0
1613745000000|2021-02-19 14:30:00|2587.88|2587.88|2588.83|2588.83|2589.7|2589.7|2587.68|2587.68|0
1613745300000|2021-02-19 14:35:00|2588.91|2588.91|2588.78|2588.78|2589.37|2589.37|2587.62|2587.62|0
1613745600000|2021-02-19 14:40:00|2588.69|2588.69|2587.5|2587.5|2589.68|2589.68|2587.4|2587.4|0
1613745900000|2021-02-19 14:45:00|2587.4|2587.4|2586.51|2586.51|2588.12|2588.12|2586.51|2586.51|0
1613746200000|2021-02-19 14:50:00|2586.34|2586.34|2586.51|2586.51|2587.69|2587.69|2586.19|2586.19|0
1613746500000|2021-02-19 14:55:00|2586.4|2586.4|2585.1|2585.1|2587.06|2587.06|2584.6|2584.6|0
1613746800000|2021-02-19 15:00:00|2585.02|2585.02|2583.43|2583.43|2585.12|2585.12|2582.91|2582.91|0
1613747100000|2021-02-19 15:05:00|2583.21|2583.21|2581.5|2581.5|2583.77|2583.77|2581.3|2581.3|0
1613747400000|2021-02-19 15:10:00|2581.54|2581.54|2579.6|2579.6|2582.41|2582.41|2579.49|2579.49|0
1613747700000|2021-02-19 15:15:00|2579.71|2579.71|2579.1|2579.1|2580.86|2580.86|2579.04|2579.04|0
1613748000000|2021-02-19 15:20:00|2579.07|2579.07|2581.41|2581.41|2581.41|2581.41|2578.8|2578.8|0
1613748300000|2021-02-19 15:25:00|2581.53|2581.53|2583.15|2583.15|2583.72|2583.72|2581.35|2581.35|0
1613748600000|2021-02-19 15:30:00|2583.1|2583.1|2582.72|2582.72|2583.15|2583.15|2582.19|2582.19|0
1613748900000|2021-02-19 15:35:00|2582.78|2582.78|2584.84|2584.84|2585.05|2585.05|2582.57|2582.57|0
1613749200000|2021-02-19 15:40:00|2584.77|2584.77|2583.51|2583.51|2584.77|2584.77|2583.51|2583.51|0
1613749500000|2021-02-19 15:45:00|2583.47|2583.47|2580.64|2580.64|2583.53|2583.53|2579.7|2579.7|0
1613749800000|2021-02-19 15:50:00|2581|2581|2581.58|2581.58|2582.33|2582.33|2581|2581|0
1613750100000|2021-02-19 15:55:00|2581.62|2581.62|2581.99|2581.99|2583.41|2583.41|2581.43|2581.43|0
1613750400000|2021-02-19 16:00:00|2581.9|2581.9|2581.16|2581.16|2581.9|2581.9|2580.03|2580.03|0
1613750700000|2021-02-19 16:05:00|2581.04|2581.04|2582.87|2582.87|2583.62|2583.62|2580.69|2580.69|0
1613751000000|2021-02-19 16:10:00|2582.92|2582.92|2581.26|2581.26|2583.04|2583.04|2580.57|2580.57|0
1613751300000|2021-02-19 16:15:00|2581.37|2581.37|2579.94|2579.94|2581.51|2581.51|2579.74|2579.74|0
1613751600000|2021-02-19 16:20:00|2580.02|2580.02|2582.4|2582.4|2582.49|2582.49|2579.68|2579.68|0
1613751900000|2021-02-19 16:25:00|2582.28|2582.28|2580.35|2580.35|2582.28|2582.28|2580.35|2580.35|0
1613981700000|2021-02-22 08:15:00|2542.02|2542.02|2540.17|2540.17|2542.02|2542.02|2539.14|2539.14|0
1613982000000|2021-02-22 08:20:00|2539.85|2539.85|2534.61|2534.61|2539.85|2539.85|2534.28|2534.28|0
1613982300000|2021-02-22 08:25:00|2534.49|2534.49|2528.38|2528.38|2534.68|2534.68|2527.99|2527.99|0
1613982600000|2021-02-22 08:30:00|2528.58|2528.58|2527.9|2527.9|2528.58|2528.58|2525.02|2525.02|0
1613982900000|2021-02-22 08:35:00|2527.52|2527.52|2537.22|2537.22|2537.22|2537.22|2525.36|2525.36|0
1613983200000|2021-02-22 08:40:00|2537.01|2537.01|2534.55|2534.55|2537.19|2537.19|2532.54|2532.54|0
1613983500000|2021-02-22 08:45:00|2534.31|2534.31|2534.68|2534.68|2534.83|2534.83|2531.97|2531.97|0
1613983800000|2021-02-22 08:50:00|2534.76|2534.76|2534.83|2534.83|2534.83|2534.83|2531.82|2531.82|0
1613984100000|2021-02-22 08:55:00|2534.73|2534.73|2535.28|2535.28|2535.84|2535.84|2533.93|2533.93|0
1613984400000|2021-02-22 09:00:00|2535.04|2535.04|2536.27|2536.27|2536.76|2536.76|2533.07|2533.07|0
1613984700000|2021-02-22 09:05:00|2536.15|2536.15|2537.91|2537.91|2537.91|2537.91|2535.71|2535.71|0
1613985000000|2021-02-22 09:10:00|2537.8|2537.8|2541.4|2541.4|2542.76|2542.76|2537.58|2537.58|0
1613985300000|2021-02-22 09:15:00|2541.35|2541.35|2542.67|2542.67|2543.5|2543.5|2540.84|2540.84|0
1613985600000|2021-02-22 09:20:00|2542.8|2542.8|2541.01|2541.01|2544.16|2544.16|2540.72|2540.72|0
1613985900000|2021-02-22 09:25:00|2540.93|2540.93|2537.01|2537.01|2540.93|2540.93|2537.01|2537.01|0
1613986200000|2021-02-22 09:30:00|2537.17|2537.17|2537.81|2537.81|2537.85|2537.85|2535.93|2535.93|0
1613986500000|2021-02-22 09:35:00|2537.34|2537.34|2536.01|2536.01|2537.34|2537.34|2535.6|2535.6|0
1613986800000|2021-02-22 09:40:00|2536.24|2536.24|2533.05|2533.05|2536.39|2536.39|2532.18|2532.18|0
1613987100000|2021-02-22 09:45:00|2533.16|2533.16|2533.09|2533.09|2535.56|2535.56|2532.98|2532.98|0
1613987400000|2021-02-22 09:50:00|2533.04|2533.04|2534.99|2534.99|2534.99|2534.99|2532.67|2532.67|0
1613987700000|2021-02-22 09:55:00|2535.05|2535.05|2537.72|2537.72|2537.72|2537.72|2534.56|2534.56|0
1613988000000|2021-02-22 10:00:00|2537.81|2537.81|2539.08|2539.08|2540.63|2540.63|2537.81|2537.81|0
1613988300000|2021-02-22 10:05:00|2538.82|2538.82|2538.69|2538.69|2539.56|2539.56|2537.95|2537.95|0
1613988600000|2021-02-22 10:10:00|2538.53|2538.53|2537.13|2537.13|2538.53|2538.53|2537.13|2537.13|0
1613988900000|2021-02-22 10:15:00|2537.21|2537.21|2535.86|2535.86|2537.54|2537.54|2535.07|2535.07|0
1613989200000|2021-02-22 10:20:00|2535.92|2535.92|2536.08|2536.08|2536.21|2536.21|2535.17|2535.17|0
1613989500000|2021-02-22 10:25:00|2536.21|2536.21|2536.61|2536.61|2536.71|2536.71|2535.93|2535.93|0
1613989800000|2021-02-22 10:30:00|2536.66|2536.66|2538.58|2538.58|2538.86|2538.86|2536.55|2536.55|0
1613990100000|2021-02-22 10:35:00|2538.36|2538.36|2539.44|2539.44|2539.63|2539.63|2536.84|2536.84|0
1613990400000|2021-02-22 10:40:00|2539.52|2539.52|2538.94|2538.94|2539.9|2539.9|2538.64|2538.64|0
1613990700000|2021-02-22 10:45:00|2539|2539|2537.76|2537.76|2539.09|2539.09|2537.37|2537.37|0
1613991000000|2021-02-22 10:50:00|2538|2538|2535.74|2535.74|2538.34|2538.34|2535.55|2535.55|0
1613991300000|2021-02-22 10:55:00|2535.98|2535.98|2538.81|2538.81|2539.16|2539.16|2535.98|2535.98|0
1613991600000|2021-02-22 11:00:00|2538.86|2538.86|2540.78|2540.78|2540.78|2540.78|2538.86|2538.86|0
1613991900000|2021-02-22 11:05:00|2540.82|2540.82|2540.83|2540.83|2541.58|2541.58|2540.23|2540.23|0
1613992200000|2021-02-22 11:10:00|2540.67|2540.67|2538.89|2538.89|2540.96|2540.96|2538.32|2538.32|0
1613992500000|2021-02-22 11:15:00|2538.94|2538.94|2539.05|2539.05|2539.05|2539.05|2537.54|2537.54|0
1613992800000|2021-02-22 11:20:00|2539.09|2539.09|2539.32|2539.32|2539.77|2539.77|2539.09|2539.09|0
1613993100000|2021-02-22 11:25:00|2539.23|2539.23|2537.65|2537.65|2539.42|2539.42|2537.65|2537.65|0
1613993400000|2021-02-22 11:30:00|2537.73|2537.73|2537.98|2537.98|2538.42|2538.42|2537.73|2537.73|0
1613993700000|2021-02-22 11:35:00|2538.08|2538.08|2538.85|2538.85|2538.85|2538.85|2537.49|2537.49|0
1613994000000|2021-02-22 11:40:00|2538.98|2538.98|2542.3|2542.3|2542.73|2542.73|2538.98|2538.98|0
1613994300000|2021-02-22 11:45:00|2542.39|2542.39|2541.83|2541.83|2542.91|2542.91|2541.42|2541.42|0
1613994600000|2021-02-22 11:50:00|2541.73|2541.73|2540.89|2540.89|2542.47|2542.47|2540.78|2540.78|0
1613994900000|2021-02-22 11:55:00|2541.05|2541.05|2542.35|2542.35|2543.43|2543.43|2540.12|2540.12|0
1613995200000|2021-02-22 12:00:00|2542.15|2542.15|2541.83|2541.83|2542.45|2542.45|2541.1|2541.1|0
1613995500000|2021-02-22 12:05:00|2541.75|2541.75|2540.85|2540.85|2541.75|2541.75|2540.41|2540.41|0
1613995800000|2021-02-22 12:10:00|2540.19|2540.19|2539.67|2539.67|2540.24|2540.24|2539.15|2539.15|0
1613996100000|2021-02-22 12:15:00|2539.58|2539.58|2538.76|2538.76|2539.96|2539.96|2538.59|2538.59|0
1613996400000|2021-02-22 12:20:00|2538.81|2538.81|2536.78|2536.78|2539.47|2539.47|2536.78|2536.78|0
1613996700000|2021-02-22 12:25:00|2536.77|2536.77|2535.58|2535.58|2536.96|2536.96|2535.58|2535.58|0
1613997000000|2021-02-22 12:30:00|2535.64|2535.64|2535.56|2535.56|2535.86|2535.86|2535.2|2535.2|0
1613997300000|2021-02-22 12:35:00|2535.45|2535.45|2536.21|2536.21|2536.34|2536.34|2535.45|2535.45|0
1613997600000|2021-02-22 12:40:00|2536.27|2536.27|2538.17|2538.17|2538.19|2538.19|2536.21|2536.21|0
1613997900000|2021-02-22 12:45:00|2538.22|2538.22|2538.85|2538.85|2538.99|2538.99|2538.06|2538.06|0
1613998200000|2021-02-22 12:50:00|2538.73|2538.73|2536.53|2536.53|2538.73|2538.73|2536.48|2536.48|0
1613998500000|2021-02-22 12:55:00|2536.48|2536.48|2538.36|2538.36|2538.59|2538.59|2536.01|2536.01|0
1613998800000|2021-02-22 13:00:00|2538.53|2538.53|2538.62|2538.62|2538.95|2538.95|2538.11|2538.11|0
1613999100000|2021-02-22 13:05:00|2538.72|2538.72|2540.38|2540.38|2540.67|2540.67|2538.72|2538.72|0
1613999400000|2021-02-22 13:10:00|2540.18|2540.18|2540.16|2540.16|2540.19|2540.19|2538.55|2538.55|0
1613999700000|2021-02-22 13:15:00|2540.17|2540.17|2539.73|2539.73|2540.34|2540.34|2539.49|2539.49|0
1614000000000|2021-02-22 13:20:00|2539.71|2539.71|2542|2542|2542|2542|2539.71|2539.71|0
1614000300000|2021-02-22 13:25:00|2541.95|2541.95|2543.84|2543.84|2543.84|2543.84|2541.79|2541.79|0
1614000600000|2021-02-22 13:30:00|2543.86|2543.86|2546.35|2546.35|2546.43|2546.43|2543.84|2543.84|0
1614000900000|2021-02-22 13:35:00|2546.57|2546.57|2548.72|2548.72|2549.02|2549.02|2546.43|2546.43|0
1614001200000|2021-02-22 13:40:00|2548.66|2548.66|2548.05|2548.05|2548.78|2548.78|2547.67|2547.67|0
1614001500000|2021-02-22 13:45:00|2548.13|2548.13|2547.92|2547.92|2548.79|2548.79|2547.92|2547.92|0
1614001800000|2021-02-22 13:50:00|2547.82|2547.82|2546.13|2546.13|2549.17|2549.17|2546.02|2546.02|0
1614002100000|2021-02-22 13:55:00|2546.05|2546.05|2543.3|2543.3|2546.36|2546.36|2543.23|2543.23|0
1614002400000|2021-02-22 14:00:00|2543.35|2543.35|2543.61|2543.61|2544.04|2544.04|2543.06|2543.06|0
1614002700000|2021-02-22 14:05:00|2543.57|2543.57|2544.02|2544.02|2544.32|2544.32|2543.47|2543.47|0
1614003000000|2021-02-22 14:10:00|2543.9|2543.9|2543.21|2543.21|2544.22|2544.22|2543.14|2543.14|0
1614003300000|2021-02-22 14:15:00|2543.1|2543.1|2540.84|2540.84|2543.86|2543.86|2540.74|2540.74|0
1614003600000|2021-02-22 14:20:00|2540.79|2540.79|2541.83|2541.83|2542.76|2542.76|2540.31|2540.31|0
1614003900000|2021-02-22 14:25:00|2541.79|2541.79|2542.19|2542.19|2542.29|2542.29|2541.02|2541.02|0
1614004200000|2021-02-22 14:30:00|2542.08|2542.08|2540.24|2540.24|2542.47|2542.47|2539.75|2539.75|0
1614004500000|2021-02-22 14:35:00|2540.15|2540.15|2541.63|2541.63|2544.17|2544.17|2539.77|2539.77|0
1614004800000|2021-02-22 14:40:00|2541.58|2541.58|2541.34|2541.34|2542.4|2542.4|2540.66|2540.66|0
1614005100000|2021-02-22 14:45:00|2541.44|2541.44|2541.95|2541.95|2543.02|2543.02|2540.37|2540.37|0
1614005400000|2021-02-22 14:50:00|2541.99|2541.99|2536.09|2536.09|2541.99|2541.99|2536.09|2536.09|0
1614005700000|2021-02-22 14:55:00|2535.93|2535.93|2538.49|2538.49|2541.18|2541.18|2535.54|2535.54|0
1614006000000|2021-02-22 15:00:00|2538.71|2538.71|2541.06|2541.06|2541.2|2541.2|2538.38|2538.38|0
1614006300000|2021-02-22 15:05:00|2540.83|2540.83|2541.35|2541.35|2542.04|2542.04|2540.45|2540.45|0
1614006600000|2021-02-22 15:10:00|2541.22|2541.22|2542.98|2542.98|2543.03|2543.03|2541.22|2541.22|0
1614006900000|2021-02-22 15:15:00|2543.09|2543.09|2539.93|2539.93|2543.09|2543.09|2539.26|2539.26|0
1614007200000|2021-02-22 15:20:00|2539.69|2539.69|2538.9|2538.9|2539.92|2539.92|2537.66|2537.66|0
1614007500000|2021-02-22 15:25:00|2538.75|2538.75|2539.26|2539.26|2539.79|2539.79|2537.48|2537.48|0
1614007800000|2021-02-22 15:30:00|2539.32|2539.32|2541.36|2541.36|2541.66|2541.66|2539.28|2539.28|0
1614008100000|2021-02-22 15:35:00|2541.42|2541.42|2543.12|2543.12|2543.12|2543.12|2541.28|2541.28|0
1614008400000|2021-02-22 15:40:00|2543.17|2543.17|2546.85|2546.85|2547.12|2547.12|2543.12|2543.12|0
1614008700000|2021-02-22 15:45:00|2546.72|2546.72|2547.82|2547.82|2548.26|2548.26|2546.55|2546.55|0
1614009000000|2021-02-22 15:50:00|2547.77|2547.77|2547.45|2547.45|2551.6|2551.6|2547.09|2547.09|0
1614009300000|2021-02-22 15:55:00|2547.57|2547.57|2544.61|2544.61|2547.57|2547.57|2544.61|2544.61|0
1614009600000|2021-02-22 16:00:00|2544.27|2544.27|2543.36|2543.36|2544.27|2544.27|2542.97|2542.97|0
1614009900000|2021-02-22 16:05:00|2543.28|2543.28|2542.05|2542.05|2543.66|2543.66|2541.38|2541.38|0
1614010200000|2021-02-22 16:10:00|2542.11|2542.11|2545.14|2545.14|2545.25|2545.25|2542.11|2542.11|0
1614010500000|2021-02-22 16:15:00|2545.24|2545.24|2547.74|2547.74|2547.86|2547.86|2544.93|2544.93|0
1614010800000|2021-02-22 16:20:00|2547.68|2547.68|2547.22|2547.22|2549.25|2549.25|2547.16|2547.16|0
1614011100000|2021-02-22 16:25:00|2547.13|2547.13|2546.55|2546.55|2547.13|2547.13|2545.41|2545.41|0
1614068100000|2021-02-23 08:15:00|2573.56|2573.56|2562.04|2562.04|2573.99|2573.99|2562.04|2562.04|0
1614068400000|2021-02-23 08:20:00|2561.9|2561.9|2557.39|2557.39|2562.17|2562.17|2557.02|2557.02|0
1614068700000|2021-02-23 08:25:00|2557.29|2557.29|2552.34|2552.34|2558.37|2558.37|2551.41|2551.41|0
1614069000000|2021-02-23 08:30:00|2552.45|2552.45|2553.98|2553.98|2553.98|2553.98|2549.83|2549.83|0
1614069300000|2021-02-23 08:35:00|2553.93|2553.93|2556.32|2556.32|2556.32|2556.32|2553.39|2553.39|0
1614069600000|2021-02-23 08:40:00|2556.21|2556.21|2554.55|2554.55|2556.27|2556.27|2553.48|2553.48|0
1614069900000|2021-02-23 08:45:00|2554.45|2554.45|2549.31|2549.31|2554.45|2554.45|2548.73|2548.73|0
1614070200000|2021-02-23 08:50:00|2549.2|2549.2|2546.15|2546.15|2549.43|2549.43|2546|2546|0
1614070500000|2021-02-23 08:55:00|2546.39|2546.39|2545.25|2545.25|2548.19|2548.19|2544.49|2544.49|0
1614070800000|2021-02-23 09:00:00|2545.16|2545.16|2541.42|2541.42|2545.39|2545.39|2541.42|2541.42|0
1614071100000|2021-02-23 09:05:00|2541.47|2541.47|2542.69|2542.69|2542.69|2542.69|2539.32|2539.32|0
1614071400000|2021-02-23 09:10:00|2542.64|2542.64|2537.04|2537.04|2542.89|2542.89|2536.57|2536.57|0
1614071700000|2021-02-23 09:15:00|2537.16|2537.16|2532.41|2532.41|2537.16|2537.16|2531.49|2531.49|0
1614072000000|2021-02-23 09:20:00|2532.33|2532.33|2535.11|2535.11|2535.98|2535.98|2532.33|2532.33|0
1614072300000|2021-02-23 09:25:00|2535.22|2535.22|2531.42|2531.42|2535.32|2535.32|2531.29|2531.29|0
1614072600000|2021-02-23 09:30:00|2531.48|2531.48|2524.96|2524.96|2531.48|2531.48|2524.96|2524.96|0
1614072900000|2021-02-23 09:35:00|2525.1|2525.1|2527.91|2527.91|2529.84|2529.84|2523.7|2523.7|0
1614073200000|2021-02-23 09:40:00|2528.13|2528.13|2529.79|2529.79|2529.88|2529.88|2527.55|2527.55|0
1614073500000|2021-02-23 09:45:00|2529.73|2529.73|2525.45|2525.45|2530.04|2530.04|2525.36|2525.36|0
1614073800000|2021-02-23 09:50:00|2525.5|2525.5|2521.91|2521.91|2525.99|2525.99|2521.91|2521.91|0
1614074100000|2021-02-23 09:55:00|2522|2522|2520.8|2520.8|2522.55|2522.55|2520.8|2520.8|0
1614074400000|2021-02-23 10:00:00|2520.76|2520.76|2519.1|2519.1|2521.02|2521.02|2518.82|2518.82|0
1614074700000|2021-02-23 10:05:00|2519.01|2519.01|2517.13|2517.13|2519.86|2519.86|2516.91|2516.91|0
1614075000000|2021-02-23 10:10:00|2517.35|2517.35|2517.66|2517.66|2520.56|2520.56|2517.22|2517.22|0
1614075300000|2021-02-23 10:15:00|2517.61|2517.61|2517.52|2517.52|2518.77|2518.77|2515.67|2515.67|0
1614075600000|2021-02-23 10:20:00|2517.46|2517.46|2514.64|2514.64|2517.67|2517.67|2514.64|2514.64|0
1614075900000|2021-02-23 10:25:00|2514.62|2514.62|2511.34|2511.34|2514.75|2514.75|2510.92|2510.92|0
1614076200000|2021-02-23 10:30:00|2511.26|2511.26|2505.05|2505.05|2511.62|2511.62|2504.95|2504.95|0
1614076500000|2021-02-23 10:35:00|2504.94|2504.94|2503.45|2503.45|2505.17|2505.17|2502.69|2502.69|0
1614076800000|2021-02-23 10:40:00|2503.37|2503.37|2500.22|2500.22|2503.37|2503.37|2497.44|2497.44|0
1614077100000|2021-02-23 10:45:00|2500|2500|2504.09|2504.09|2504.14|2504.14|2499.66|2499.66|0
1614077400000|2021-02-23 10:50:00|2504.14|2504.14|2509.4|2509.4|2510.32|2510.32|2504.14|2504.14|0
1614077700000|2021-02-23 10:55:00|2509.44|2509.44|2508.57|2508.57|2510.08|2510.08|2507.14|2507.14|0
1614078000000|2021-02-23 11:00:00|2508.23|2508.23|2509.07|2509.07|2510.03|2510.03|2506.05|2506.05|0
1614078300000|2021-02-23 11:05:00|2509.13|2509.13|2511.97|2511.97|2513.96|2513.96|2509.13|2509.13|0
1614078600000|2021-02-23 11:10:00|2512.41|2512.41|2513.39|2513.39|2514.5|2514.5|2512.41|2512.41|0
1614078900000|2021-02-23 11:15:00|2513.28|2513.28|2511.24|2511.24|2514.08|2514.08|2511.24|2511.24|0
1614079200000|2021-02-23 11:20:00|2511.15|2511.15|2512.36|2512.36|2512.85|2512.85|2509.93|2509.93|0
1614079500000|2021-02-23 11:25:00|2512.59|2512.59|2514.14|2514.14|2514.52|2514.52|2512.14|2512.14|0
1614079800000|2021-02-23 11:30:00|2514.2|2514.2|2515.04|2515.04|2515.46|2515.46|2514.2|2514.2|0
1614080100000|2021-02-23 11:35:00|2515.14|2515.14|2519.22|2519.22|2519.22|2519.22|2515.04|2515.04|0
1614080400000|2021-02-23 11:40:00|2519.27|2519.27|2519.81|2519.81|2521.19|2521.19|2518.92|2518.92|0
1614080700000|2021-02-23 11:45:00|2520.1|2520.1|2519.55|2519.55|2521.95|2521.95|2519.3|2519.3|0
1614081000000|2021-02-23 11:50:00|2519.66|2519.66|2517.45|2517.45|2521.66|2521.66|2517.45|2517.45|0
1614081300000|2021-02-23 11:55:00|2516.97|2516.97|2516.5|2516.5|2517.18|2517.18|2516.18|2516.18|0
1614081600000|2021-02-23 12:00:00|2516.45|2516.45|2516.03|2516.03|2517.08|2517.08|2515.44|2515.44|0
1614081900000|2021-02-23 12:05:00|2515.92|2515.92|2518.15|2518.15|2518.39|2518.39|2515.92|2515.92|0
1614082200000|2021-02-23 12:10:00|2518.1|2518.1|2522.03|2522.03|2522.03|2522.03|2518.1|2518.1|0
1614082500000|2021-02-23 12:15:00|2522.08|2522.08|2520.35|2520.35|2523.07|2523.07|2519.79|2519.79|0
1614082800000|2021-02-23 12:20:00|2520.31|2520.31|2523.72|2523.72|2523.78|2523.78|2520.31|2520.31|0
1614083100000|2021-02-23 12:25:00|2523.67|2523.67|2522.66|2522.66|2524.2|2524.2|2521.9|2521.9|0
1614083400000|2021-02-23 12:30:00|2522.74|2522.74|2521.38|2521.38|2523.12|2523.12|2521.14|2521.14|0
1614083700000|2021-02-23 12:35:00|2521.16|2521.16|2521.29|2521.29|2522.25|2522.25|2520.99|2520.99|0
1614084000000|2021-02-23 12:40:00|2521.45|2521.45|2521.87|2521.87|2522.29|2522.29|2520.85|2520.85|0
1614084300000|2021-02-23 12:45:00|2521.81|2521.81|2522.55|2522.55|2522.73|2522.73|2520.96|2520.96|0
1614084600000|2021-02-23 12:50:00|2522.57|2522.57|2523.58|2523.58|2524.06|2524.06|2521.8|2521.8|0
1614084900000|2021-02-23 12:55:00|2523.46|2523.46|2522.61|2522.61|2523.52|2523.52|2522.22|2522.22|0
1614085200000|2021-02-23 13:00:00|2522.67|2522.67|2522.7|2522.7|2523.74|2523.74|2521.96|2521.96|0
1614085500000|2021-02-23 13:05:00|2522.64|2522.64|2521.99|2521.99|2523.13|2523.13|2521.82|2521.82|0
1614085800000|2021-02-23 13:10:00|2521.94|2521.94|2520.32|2520.32|2522.09|2522.09|2520.32|2520.32|0
1614086100000|2021-02-23 13:15:00|2520.26|2520.26|2522.54|2522.54|2522.54|2522.54|2519.53|2519.53|0
1614086400000|2021-02-23 13:20:00|2522.61|2522.61|2520.88|2520.88|2523.31|2523.31|2520.88|2520.88|0
1614086700000|2021-02-23 13:25:00|2520.98|2520.98|2522.59|2522.59|2523.39|2523.39|2520.98|2520.98|0
1614087000000|2021-02-23 13:30:00|2522.68|2522.68|2521.99|2521.99|2522.88|2522.88|2521.53|2521.53|0
1614087300000|2021-02-23 13:35:00|2522.11|2522.11|2523.94|2523.94|2524.16|2524.16|2522.11|2522.11|0
1614087600000|2021-02-23 13:40:00|2524|2524|2523.88|2523.88|2524.96|2524.96|2523.88|2523.88|0
1614087900000|2021-02-23 13:45:00|2524|2524|2525.96|2525.96|2525.96|2525.96|2523.36|2523.36|0
1614088200000|2021-02-23 13:50:00|2526|2526|2528.08|2528.08|2528.14|2528.14|2526|2526|0
1614088500000|2021-02-23 13:55:00|2528.18|2528.18|2528.48|2528.48|2528.97|2528.97|2527.75|2527.75|0
1614088800000|2021-02-23 14:00:00|2528.4|2528.4|2529.9|2529.9|2530.24|2530.24|2527.99|2527.99|0
1614089100000|2021-02-23 14:05:00|2529.86|2529.86|2530.57|2530.57|2530.73|2530.73|2529.52|2529.52|0
1614089400000|2021-02-23 14:10:00|2530.66|2530.66|2531.31|2531.31|2531.46|2531.46|2530.3|2530.3|0
1614089700000|2021-02-23 14:15:00|2531.22|2531.22|2536.6|2536.6|2536.73|2536.73|2531.08|2531.08|0
1614090000000|2021-02-23 14:20:00|2536.69|2536.69|2535.61|2535.61|2537.12|2537.12|2535.61|2535.61|0
1614090300000|2021-02-23 14:25:00|2535.51|2535.51|2531.8|2531.8|2535.6|2535.6|2531.67|2531.67|0
1614090600000|2021-02-23 14:30:00|2531.69|2531.69|2528.14|2528.14|2531.69|2531.69|2528.14|2528.14|0
1614090900000|2021-02-23 14:35:00|2527.97|2527.97|2523.87|2523.87|2527.97|2527.97|2522.91|2522.91|0
1614091200000|2021-02-23 14:40:00|2524.05|2524.05|2512.56|2512.56|2524.05|2524.05|2512.34|2512.34|0
1614091500000|2021-02-23 14:45:00|2512.48|2512.48|2507.27|2507.27|2512.65|2512.65|2507.27|2507.27|0
1614091800000|2021-02-23 14:50:00|2507.35|2507.35|2516.32|2516.32|2516.76|2516.76|2506.35|2506.35|0
1614092100000|2021-02-23 14:55:00|2516.23|2516.23|2522.37|2522.37|2522.61|2522.61|2515.45|2515.45|0
1614092400000|2021-02-23 15:00:00|2522.85|2522.85|2526.02|2526.02|2526.87|2526.87|2521.76|2521.76|0
1614092700000|2021-02-23 15:05:00|2526.12|2526.12|2531.72|2531.72|2531.87|2531.87|2525.77|2525.77|0
1614093000000|2021-02-23 15:10:00|2531.7|2531.7|2526.26|2526.26|2532.02|2532.02|2525.43|2525.43|0
1614093300000|2021-02-23 15:15:00|2526.39|2526.39|2525.18|2525.18|2526.74|2526.74|2524.6|2524.6|0
1614093600000|2021-02-23 15:20:00|2525.29|2525.29|2533.16|2533.16|2533.44|2533.44|2525.29|2525.29|0
1614093900000|2021-02-23 15:25:00|2533.11|2533.11|2537.39|2537.39|2537.48|2537.48|2532.77|2532.77|0
1614094200000|2021-02-23 15:30:00|2537.47|2537.47|2537.47|2537.47|2538.17|2538.17|2535.48|2535.48|0
1614094500000|2021-02-23 15:35:00|2537.55|2537.55|2536.11|2536.11|2538.43|2538.43|2535.38|2535.38|0
1614094800000|2021-02-23 15:40:00|2536.2|2536.2|2538.83|2538.83|2538.83|2538.83|2536.2|2536.2|0
1614095100000|2021-02-23 15:45:00|2538.77|2538.77|2542.59|2542.59|2543.19|2543.19|2538.45|2538.45|0
1614095400000|2021-02-23 15:50:00|2542.67|2542.67|2543.1|2543.1|2543.24|2543.24|2540.15|2540.15|0
1614095700000|2021-02-23 15:55:00|2543.32|2543.32|2542.8|2542.8|2543.49|2543.49|2541.46|2541.46|0
1614096000000|2021-02-23 16:00:00|2542.88|2542.88|2550.42|2550.42|2550.42|2550.42|2542.67|2542.67|0
1614096300000|2021-02-23 16:05:00|2550.58|2550.58|2550.28|2550.28|2550.77|2550.77|2547.57|2547.57|0
1614096600000|2021-02-23 16:10:00|2550.17|2550.17|2552.38|2552.38|2552.88|2552.88|2548.74|2548.74|0
1614096900000|2021-02-23 16:15:00|2552.56|2552.56|2549.2|2549.2|2553.82|2553.82|2548.89|2548.89|0
1614097200000|2021-02-23 16:20:00|2549.15|2549.15|2548.18|2548.18|2549.36|2549.36|2548.06|2548.06|0
1614097500000|2021-02-23 16:25:00|2548.01|2548.01|2547.28|2547.28|2548.99|2548.99|2546.58|2546.58|0
1614154500000|2021-02-24 08:15:00|2556.24|2556.24|2563.44|2563.44|2564.25|2564.25|2556.24|2556.24|0
1614154800000|2021-02-24 08:20:00|2563.09|2563.09|2555.54|2555.54|2563.09|2563.09|2555.42|2555.42|0
1614155100000|2021-02-24 08:25:00|2555.67|2555.67|2552.36|2552.36|2556.35|2556.35|2550.78|2550.78|0
1614155400000|2021-02-24 08:30:00|2552.49|2552.49|2557.39|2557.39|2559.44|2559.44|2552.49|2552.49|0
1614155700000|2021-02-24 08:35:00|2558.08|2558.08|2558.37|2558.37|2559|2559|2556.68|2556.68|0
1614156000000|2021-02-24 08:40:00|2558.19|2558.19|2557.24|2557.24|2558.31|2558.31|2555.98|2555.98|0
1614156300000|2021-02-24 08:45:00|2557.28|2557.28|2557.12|2557.12|2557.28|2557.28|2554.85|2554.85|0
1614156600000|2021-02-24 08:50:00|2557.24|2557.24|2563.37|2563.37|2564.27|2564.27|2557.24|2557.24|0
1614156900000|2021-02-24 08:55:00|2563.58|2563.58|2567.89|2567.89|2568.37|2568.37|2563.45|2563.45|0
1614157200000|2021-02-24 09:00:00|2568|2568|2568.79|2568.79|2571.15|2571.15|2567.8|2567.8|0
1614157500000|2021-02-24 09:05:00|2568.7|2568.7|2568.1|2568.1|2569.03|2569.03|2567.13|2567.13|0
1614157800000|2021-02-24 09:10:00|2568.15|2568.15|2564.64|2564.64|2568.31|2568.31|2563.35|2563.35|0
1614158100000|2021-02-24 09:15:00|2564.77|2564.77|2567.2|2567.2|2568.09|2568.09|2564.77|2564.77|0
1614158400000|2021-02-24 09:20:00|2567.15|2567.15|2566.98|2566.98|2567.93|2567.93|2566.24|2566.24|0
1614158700000|2021-02-24 09:25:00|2566.93|2566.93|2567.57|2567.57|2568.41|2568.41|2565.5|2565.5|0
1614159000000|2021-02-24 09:30:00|2567.5|2567.5|2566.97|2566.97|2567.5|2567.5|2565.75|2565.75|0
1614159300000|2021-02-24 09:35:00|2567.06|2567.06|2567.12|2567.12|2567.74|2567.74|2565.8|2565.8|0
1614159600000|2021-02-24 09:40:00|2567.21|2567.21|2571.3|2571.3|2573.04|2573.04|2567.21|2567.21|0
1614159900000|2021-02-24 09:45:00|2571.37|2571.37|2569.36|2569.36|2571.61|2571.61|2568.53|2568.53|0
1614160200000|2021-02-24 09:50:00|2569.45|2569.45|2569.34|2569.34|2570.7|2570.7|2568.05|2568.05|0
1614160500000|2021-02-24 09:55:00|2569.63|2569.63|2569.58|2569.58|2571.03|2571.03|2569.1|2569.1|0
1614160800000|2021-02-24 10:00:00|2569.62|2569.62|2571.46|2571.46|2571.46|2571.46|2568.8|2568.8|0
1614161100000|2021-02-24 10:05:00|2571.63|2571.63|2576.08|2576.08|2576.31|2576.31|2571.18|2571.18|0
1614161400000|2021-02-24 10:10:00|2575.99|2575.99|2576.4|2576.4|2577.01|2577.01|2575.22|2575.22|0
1614161700000|2021-02-24 10:15:00|2576.29|2576.29|2576.51|2576.51|2577.44|2577.44|2575.42|2575.42|0
1614162000000|2021-02-24 10:20:00|2576.55|2576.55|2576.16|2576.16|2577.33|2577.33|2575.96|2575.96|0
1614162300000|2021-02-24 10:25:00|2575.68|2575.68|2571.7|2571.7|2575.87|2575.87|2571.54|2571.54|0
1614162600000|2021-02-24 10:30:00|2571.65|2571.65|2571.33|2571.33|2572.1|2572.1|2570.87|2570.87|0
1614162900000|2021-02-24 10:35:00|2571.22|2571.22|2569.68|2569.68|2571.22|2571.22|2568.91|2568.91|0
1614163200000|2021-02-24 10:40:00|2569.73|2569.73|2569.42|2569.42|2570.6|2570.6|2567.31|2567.31|0
1614163500000|2021-02-24 10:45:00|2569.37|2569.37|2568.15|2568.15|2570.5|2570.5|2568.15|2568.15|0
1614163800000|2021-02-24 10:50:00|2568.29|2568.29|2567.34|2567.34|2568.47|2568.47|2566.9|2566.9|0
1614164100000|2021-02-24 10:55:00|2567.24|2567.24|2567.01|2567.01|2567.24|2567.24|2565.96|2565.96|0
1614164400000|2021-02-24 11:00:00|2567.11|2567.11|2564.13|2564.13|2567.11|2567.11|2563.63|2563.63|0
1614164700000|2021-02-24 11:05:00|2564.07|2564.07|2564.99|2564.99|2566.07|2566.07|2564.07|2564.07|0
1614165000000|2021-02-24 11:10:00|2565.08|2565.08|2565.28|2565.28|2566.69|2566.69|2565.08|2565.08|0
1614165300000|2021-02-24 11:15:00|2565.04|2565.04|2564.84|2564.84|2565.49|2565.49|2563.96|2563.96|0
1614165600000|2021-02-24 11:20:00|2564.96|2564.96|2565.78|2565.78|2565.78|2565.78|2564.61|2564.61|0
1614165900000|2021-02-24 11:25:00|2565.7|2565.7|2565.47|2565.47|2566|2566|2564.41|2564.41|0
1614166200000|2021-02-24 11:30:00|2565.34|2565.34|2563.32|2563.32|2565.7|2565.7|2563.15|2563.15|0
1614166500000|2021-02-24 11:35:00|2563.23|2563.23|2561.42|2561.42|2563.23|2563.23|2561.18|2561.18|0
1614166800000|2021-02-24 11:40:00|2561.52|2561.52|2563.6|2563.6|2564.04|2564.04|2561.35|2561.35|0
1614167100000|2021-02-24 11:45:00|2563.65|2563.65|2565.37|2565.37|2565.46|2565.46|2562.32|2562.32|0
1614167400000|2021-02-24 11:50:00|2565.43|2565.43|2567.39|2567.39|2567.67|2567.67|2563.96|2563.96|0
1614167700000|2021-02-24 11:55:00|2567.44|2567.44|2567.21|2567.21|2567.81|2567.81|2566.84|2566.84|0
1614168000000|2021-02-24 12:00:00|2567.45|2567.45|2566.14|2566.14|2567.62|2567.62|2565.8|2565.8|0
1614168300000|2021-02-24 12:05:00|2566.08|2566.08|2566.23|2566.23|2566.73|2566.73|2565.49|2565.49|0
1614168600000|2021-02-24 12:10:00|2566.31|2566.31|2564.82|2564.82|2566.44|2566.44|2564.55|2564.55|0
1614168900000|2021-02-24 12:15:00|2564.73|2564.73|2563.17|2563.17|2564.73|2564.73|2562.77|2562.77|0
1614169200000|2021-02-24 12:20:00|2563.23|2563.23|2566.06|2566.06|2566.06|2566.06|2563.04|2563.04|0
1614169500000|2021-02-24 12:25:00|2566.26|2566.26|2566.29|2566.29|2567.11|2567.11|2565.72|2565.72|0
1614169800000|2021-02-24 12:30:00|2566.45|2566.45|2566.39|2566.39|2566.65|2566.65|2566.1|2566.1|0
1614170100000|2021-02-24 12:35:00|2566.35|2566.35|2564.73|2564.73|2566.59|2566.59|2564.55|2564.55|0
1614170400000|2021-02-24 12:40:00|2564.66|2564.66|2566.27|2566.27|2566.27|2566.27|2564.53|2564.53|0
1614170700000|2021-02-24 12:45:00|2566.49|2566.49|2569.07|2569.07|2569.07|2569.07|2566.49|2566.49|0
1614171000000|2021-02-24 12:50:00|2568.85|2568.85|2569.27|2569.27|2569.27|2569.27|2568.43|2568.43|0
1614171300000|2021-02-24 12:55:00|2569.33|2569.33|2569|2569|2569.94|2569.94|2567.62|2567.62|0
1614171600000|2021-02-24 13:00:00|2569.11|2569.11|2573.26|2573.26|2573.57|2573.57|2569.11|2569.11|0
1614171900000|2021-02-24 13:05:00|2573.34|2573.34|2575.53|2575.53|2576.14|2576.14|2573.26|2573.26|0
1614172200000|2021-02-24 13:10:00|2575.6|2575.6|2577.17|2577.17|2578.03|2578.03|2575.07|2575.07|0
1614172500000|2021-02-24 13:15:00|2577.05|2577.05|2576.78|2576.78|2577.16|2577.16|2576.42|2576.42|0
1614172800000|2021-02-24 13:20:00|2576.54|2576.54|2576.27|2576.27|2576.59|2576.59|2575.57|2575.57|0
1614173100000|2021-02-24 13:25:00|2576.33|2576.33|2574.21|2574.21|2576.37|2576.37|2574.21|2574.21|0
1614173400000|2021-02-24 13:30:00|2574.25|2574.25|2571.42|2571.42|2574.32|2574.32|2570.89|2570.89|0
1614173700000|2021-02-24 13:35:00|2571.37|2571.37|2571.24|2571.24|2571.73|2571.73|2570.53|2570.53|0
1614174000000|2021-02-24 13:40:00|2571.15|2571.15|2570.69|2570.69|2572.06|2572.06|2570.69|2570.69|0
1614174300000|2021-02-24 13:45:00|2570.59|2570.59|2567.88|2567.88|2571.95|2571.95|2567.72|2567.72|0
1614174600000|2021-02-24 13:50:00|2567.66|2567.66|2565.28|2565.28|2567.88|2567.88|2565.1|2565.1|0
1614174900000|2021-02-24 13:55:00|2565.35|2565.35|2563.63|2563.63|2565.73|2565.73|2563.2|2563.2|0
1614175200000|2021-02-24 14:00:00|2563.43|2563.43|2561.63|2561.63|2563.43|2563.43|2559.87|2559.87|0
1614175500000|2021-02-24 14:05:00|2561.51|2561.51|2562.45|2562.45|2562.94|2562.94|2561.51|2561.51|0
1614175800000|2021-02-24 14:10:00|2562.78|2562.78|2565.39|2565.39|2565.39|2565.39|2562.47|2562.47|0
1614176100000|2021-02-24 14:15:00|2565.32|2565.32|2566.17|2566.17|2566.18|2566.18|2563.55|2563.55|0
1614176400000|2021-02-24 14:20:00|2566.22|2566.22|2567.2|2567.2|2568.72|2568.72|2566.14|2566.14|0
1614176700000|2021-02-24 14:25:00|2567.11|2567.11|2567.3|2567.3|2567.62|2567.62|2565.14|2565.14|0
1614177000000|2021-02-24 14:30:00|2567.24|2567.24|2572.06|2572.06|2574.79|2574.79|2567.24|2567.24|0
1614177300000|2021-02-24 14:35:00|2572.16|2572.16|2566.99|2566.99|2572.16|2572.16|2565.18|2565.18|0
1614177600000|2021-02-24 14:40:00|2566.94|2566.94|2564.89|2564.89|2566.94|2566.94|2564.27|2564.27|0
1614177900000|2021-02-24 14:45:00|2564.84|2564.84|2565.97|2565.97|2567.23|2567.23|2564.84|2564.84|0
1614178200000|2021-02-24 14:50:00|2565.61|2565.61|2559.96|2559.96|2565.74|2565.74|2558.78|2558.78|0
1614178500000|2021-02-24 14:55:00|2560.02|2560.02|2556.72|2556.72|2561.96|2561.96|2556.62|2556.62|0
1614178800000|2021-02-24 15:00:00|2556.59|2556.59|2555.67|2555.67|2559.85|2559.85|2555.67|2555.67|0
1614179100000|2021-02-24 15:05:00|2555.75|2555.75|2553.57|2553.57|2555.95|2555.95|2553.31|2553.31|0
1614179400000|2021-02-24 15:10:00|2553.35|2553.35|2558.3|2558.3|2558.3|2558.3|2553.26|2553.26|0
1614179700000|2021-02-24 15:15:00|2558.36|2558.36|2564.06|2564.06|2565.91|2565.91|2558.36|2558.36|0
1614180000000|2021-02-24 15:20:00|2563.84|2563.84|2563.91|2563.91|2564.21|2564.21|2560.66|2560.66|0
1614180300000|2021-02-24 15:25:00|2563.79|2563.79|2564.7|2564.7|2565.21|2565.21|2563.31|2563.31|0
1614180600000|2021-02-24 15:30:00|2564.74|2564.74|2564.11|2564.11|2565.64|2565.64|2564.05|2564.05|0
1614180900000|2021-02-24 15:35:00|2563.45|2563.45|2558.62|2558.62|2563.45|2563.45|2558.44|2558.44|0
1614181200000|2021-02-24 15:40:00|2558.5|2558.5|2557.83|2557.83|2558.91|2558.91|2556.84|2556.84|0
1614181500000|2021-02-24 15:45:00|2557.88|2557.88|2560.89|2560.89|2562.15|2562.15|2557.88|2557.88|0
1614181800000|2021-02-24 15:50:00|2560.97|2560.97|2562.1|2562.1|2562.3|2562.3|2560.06|2560.06|0
1614182100000|2021-02-24 15:55:00|2562.22|2562.22|2561.25|2561.25|2563.51|2563.51|2561.25|2561.25|0
1614182400000|2021-02-24 16:00:00|2561.13|2561.13|2563.59|2563.59|2563.73|2563.73|2560.97|2560.97|0
1614182700000|2021-02-24 16:05:00|2564.14|2564.14|2562.72|2562.72|2564.77|2564.77|2562.11|2562.11|0
1614183000000|2021-02-24 16:10:00|2562.7|2562.7|2562.95|2562.95|2562.95|2562.95|2561.23|2561.23|0
1614183300000|2021-02-24 16:15:00|2563.17|2563.17|2565.86|2565.86|2565.94|2565.94|2563.11|2563.11|0
1614183600000|2021-02-24 16:20:00|2565.91|2565.91|2568.71|2568.71|2569.1|2569.1|2565.69|2565.69|0
1614183900000|2021-02-24 16:25:00|2568.6|2568.6|2568.08|2568.08|2570.93|2570.93|2567.3|2567.3|0
1614240900000|2021-02-25 08:15:00|2572.62|2572.62|2565.23|2565.23|2573.94|2573.94|2565.23|2565.23|0
1614241200000|2021-02-25 08:20:00|2564.27|2564.27|2566.57|2566.57|2567.01|2567.01|2562.96|2562.96|0
1614241500000|2021-02-25 08:25:00|2566.71|2566.71|2566.82|2566.82|2568.63|2568.63|2565.75|2565.75|0
1614241800000|2021-02-25 08:30:00|2566.94|2566.94|2561.47|2561.47|2567|2567|2561.14|2561.14|0
1614242100000|2021-02-25 08:35:00|2561.59|2561.59|2564.47|2564.47|2564.47|2564.47|2561.46|2561.46|0
1614242400000|2021-02-25 08:40:00|2564.53|2564.53|2564.53|2564.53|2566.97|2566.97|2564.38|2564.38|0
1614242700000|2021-02-25 08:45:00|2564.48|2564.48|2563.36|2563.36|2565.71|2565.71|2562.9|2562.9|0
1614243000000|2021-02-25 08:50:00|2563.12|2563.12|2561.7|2561.7|2565.09|2565.09|2561.7|2561.7|0
1614243300000|2021-02-25 08:55:00|2561.65|2561.65|2560.53|2560.53|2561.7|2561.7|2557.92|2557.92|0
1614243600000|2021-02-25 09:00:00|2560.61|2560.61|2559.53|2559.53|2561.07|2561.07|2558.12|2558.12|0
1614243900000|2021-02-25 09:05:00|2559.62|2559.62|2562.14|2562.14|2562.21|2562.21|2559.25|2559.25|0
1614244200000|2021-02-25 09:10:00|2562.19|2562.19|2564.54|2564.54|2564.65|2564.65|2561.81|2561.81|0
1614244500000|2021-02-25 09:15:00|2564.5|2564.5|2564.91|2564.91|2565.79|2565.79|2561.48|2561.48|0
1614244800000|2021-02-25 09:20:00|2564.86|2564.86|2564.81|2564.81|2567.52|2567.52|2564.6|2564.6|0
1614245100000|2021-02-25 09:25:00|2564.6|2564.6|2566.61|2566.61|2567.44|2567.44|2564.01|2564.01|0
1614245400000|2021-02-25 09:30:00|2566.74|2566.74|2568.71|2568.71|2569.43|2569.43|2566.69|2566.69|0
1614245700000|2021-02-25 09:35:00|2568.76|2568.76|2570.49|2570.49|2570.65|2570.65|2568.76|2568.76|0
1614246000000|2021-02-25 09:40:00|2570.29|2570.29|2569.01|2569.01|2570.42|2570.42|2568.26|2568.26|0
1614246300000|2021-02-25 09:45:00|2569.06|2569.06|2565.91|2565.91|2569.49|2569.49|2565.91|2565.91|0
1614246600000|2021-02-25 09:50:00|2565.59|2565.59|2564.52|2564.52|2567.04|2567.04|2564.52|2564.52|0
1614246900000|2021-02-25 09:55:00|2564.62|2564.62|2565.44|2565.44|2566.23|2566.23|2564.62|2564.62|0
1614247200000|2021-02-25 10:00:00|2565.6|2565.6|2567.36|2567.36|2567.36|2567.36|2565.52|2565.52|0
1614247500000|2021-02-25 10:05:00|2567.27|2567.27|2565.55|2565.55|2567.85|2567.85|2564.91|2564.91|0
1614247800000|2021-02-25 10:10:00|2565.63|2565.63|2567.77|2567.77|2568.04|2568.04|2565.63|2565.63|0
1614248100000|2021-02-25 10:15:00|2567.73|2567.73|2568.69|2568.69|2569.1|2569.1|2567.24|2567.24|0
1614248400000|2021-02-25 10:20:00|2568.79|2568.79|2569.82|2569.82|2570.09|2570.09|2568.09|2568.09|0
1614248700000|2021-02-25 10:25:00|2569.77|2569.77|2568.69|2568.69|2570.2|2570.2|2567.82|2567.82|0
1614249000000|2021-02-25 10:30:00|2568.6|2568.6|2571.48|2571.48|2571.48|2571.48|2567.94|2567.94|0
1614249300000|2021-02-25 10:35:00|2571.57|2571.57|2572.37|2572.37|2573.22|2573.22|2571.57|2571.57|0
1614249600000|2021-02-25 10:40:00|2572.42|2572.42|2571.17|2571.17|2572.54|2572.54|2570.12|2570.12|0
1614249900000|2021-02-25 10:45:00|2571.18|2571.18|2570.13|2570.13|2571.99|2571.99|2569.18|2569.18|0
1614250200000|2021-02-25 10:50:00|2570.17|2570.17|2570.82|2570.82|2571.09|2571.09|2570.08|2570.08|0
1614250500000|2021-02-25 10:55:00|2570.91|2570.91|2570.83|2570.83|2571.39|2571.39|2570.24|2570.24|0
1614250800000|2021-02-25 11:00:00|2570.94|2570.94|2571.14|2571.14|2572.64|2572.64|2570.94|2570.94|0
1614251100000|2021-02-25 11:05:00|2571.08|2571.08|2570.28|2570.28|2571.67|2571.67|2570.28|2570.28|0
1614251400000|2021-02-25 11:10:00|2570.33|2570.33|2568.65|2568.65|2570.44|2570.44|2568.65|2568.65|0
1614251700000|2021-02-25 11:15:00|2568.53|2568.53|2565.44|2565.44|2568.53|2568.53|2564.64|2564.64|0
1614252000000|2021-02-25 11:20:00|2565.52|2565.52|2564.19|2564.19|2566.13|2566.13|2563.45|2563.45|0
1614252300000|2021-02-25 11:25:00|2564.14|2564.14|2564.51|2564.51|2565.51|2565.51|2563.63|2563.63|0
1614252600000|2021-02-25 11:30:00|2564.55|2564.55|2563.75|2563.75|2565.21|2565.21|2562.73|2562.73|0
1614252900000|2021-02-25 11:35:00|2563.86|2563.86|2566.15|2566.15|2567.06|2567.06|2563.79|2563.79|0
1614253200000|2021-02-25 11:40:00|2566.13|2566.13|2565.55|2565.55|2566.13|2566.13|2564.57|2564.57|0
1614253500000|2021-02-25 11:45:00|2565.76|2565.76|2562.7|2562.7|2566.17|2566.17|2562.7|2562.7|0
1614253800000|2021-02-25 11:50:00|2562.66|2562.66|2563.61|2563.61|2563.79|2563.79|2561.59|2561.59|0
1614254100000|2021-02-25 11:55:00|2563.65|2563.65|2567.46|2567.46|2567.46|2567.46|2563.57|2563.57|0
1614254400000|2021-02-25 12:00:00|2567.59|2567.59|2569.17|2569.17|2569.49|2569.49|2567.37|2567.37|0
1614254700000|2021-02-25 12:05:00|2569.12|2569.12|2567.77|2567.77|2569.19|2569.19|2566.71|2566.71|0
1614255000000|2021-02-25 12:10:00|2567.83|2567.83|2569.5|2569.5|2569.5|2569.5|2567.83|2567.83|0
1614255300000|2021-02-25 12:15:00|2569.46|2569.46|2570.09|2570.09|2570.2|2570.2|2569.38|2569.38|0
1614255600000|2021-02-25 12:20:00|2570.14|2570.14|2570.07|2570.07|2570.81|2570.81|2569.58|2569.58|0
1614255900000|2021-02-25 12:25:00|2570.03|2570.03|2570.85|2570.85|2570.96|2570.96|2569.73|2569.73|0
1614256200000|2021-02-25 12:30:00|2570.82|2570.82|2570.73|2570.73|2571.3|2571.3|2570.56|2570.56|0
1614256500000|2021-02-25 12:35:00|2570.86|2570.86|2570.63|2570.63|2571.12|2571.12|2570.52|2570.52|0
1614256800000|2021-02-25 12:40:00|2570.59|2570.59|2570.25|2570.25|2570.86|2570.86|2569.35|2569.35|0
1614257100000|2021-02-25 12:45:00|2570.2|2570.2|2571.52|2571.52|2571.88|2571.88|2570.04|2570.04|0
1614257400000|2021-02-25 12:50:00|2571.39|2571.39|2571.63|2571.63|2571.63|2571.63|2570.73|2570.73|0
1614257700000|2021-02-25 12:55:00|2571.69|2571.69|2571.42|2571.42|2571.94|2571.94|2570.91|2570.91|0
1614258000000|2021-02-25 13:00:00|2571.27|2571.27|2571.13|2571.13|2571.65|2571.65|2570.64|2570.64|0
1614258300000|2021-02-25 13:05:00|2571.22|2571.22|2571.58|2571.58|2572.34|2572.34|2570.86|2570.86|0
1614258600000|2021-02-25 13:10:00|2571.47|2571.47|2571.44|2571.44|2571.92|2571.92|2570.67|2570.67|0
1614258900000|2021-02-25 13:15:00|2571.35|2571.35|2572.04|2572.04|2572.47|2572.47|2571.35|2571.35|0
1614259200000|2021-02-25 13:20:00|2571.92|2571.92|2572.64|2572.64|2572.64|2572.64|2571.61|2571.61|0
1614259500000|2021-02-25 13:25:00|2572.76|2572.76|2572.57|2572.57|2573.75|2573.75|2572.57|2572.57|0
1614259800000|2021-02-25 13:30:00|2572.45|2572.45|2572.64|2572.64|2573.01|2573.01|2571.52|2571.52|0
1614260100000|2021-02-25 13:35:00|2572.69|2572.69|2572.65|2572.65|2574.5|2574.5|2572.11|2572.11|0
1614260400000|2021-02-25 13:40:00|2572.6|2572.6|2570.99|2570.99|2572.87|2572.87|2570.99|2570.99|0
1614260700000|2021-02-25 13:45:00|2570.94|2570.94|2570.97|2570.97|2571.58|2571.58|2570.15|2570.15|0
1614261000000|2021-02-25 13:50:00|2570.93|2570.93|2571.63|2571.63|2572.09|2572.09|2570.37|2570.37|0
1614261300000|2021-02-25 13:55:00|2571.54|2571.54|2571.82|2571.82|2571.82|2571.82|2570.73|2570.73|0
1614261600000|2021-02-25 14:00:00|2571.77|2571.77|2571.29|2571.29|2572.63|2572.63|2570.8|2570.8|0
1614261900000|2021-02-25 14:05:00|2571.31|2571.31|2571.46|2571.46|2571.83|2571.83|2570.86|2570.86|0
1614262200000|2021-02-25 14:10:00|2571.68|2571.68|2571.21|2571.21|2572.23|2572.23|2571.02|2571.02|0
1614262500000|2021-02-25 14:15:00|2571.16|2571.16|2568.7|2568.7|2571.16|2571.16|2568.7|2568.7|0
1614262800000|2021-02-25 14:20:00|2568.6|2568.6|2568.99|2568.99|2569.46|2569.46|2567.98|2567.98|0
1614263100000|2021-02-25 14:25:00|2568.9|2568.9|2567.04|2567.04|2569.04|2569.04|2566.68|2566.68|0
1614263400000|2021-02-25 14:30:00|2566.91|2566.91|2570.03|2570.03|2570.03|2570.03|2566.86|2566.86|0
1614263700000|2021-02-25 14:35:00|2569.47|2569.47|2569.45|2569.45|2571.81|2571.81|2569.3|2569.3|0
1614264000000|2021-02-25 14:40:00|2569.58|2569.58|2567.64|2567.64|2570.5|2570.5|2567.38|2567.38|0
1614264300000|2021-02-25 14:45:00|2567.74|2567.74|2571.88|2571.88|2571.88|2571.88|2567.74|2567.74|0
1614264600000|2021-02-25 14:50:00|2571.97|2571.97|2573.22|2573.22|2574.98|2574.98|2571.97|2571.97|0
1614264900000|2021-02-25 14:55:00|2573.31|2573.31|2571.54|2571.54|2573.31|2573.31|2570.78|2570.78|0
1614265200000|2021-02-25 15:00:00|2571.59|2571.59|2569.72|2569.72|2572.13|2572.13|2569.72|2569.72|0
1614265500000|2021-02-25 15:05:00|2569.67|2569.67|2567.01|2567.01|2569.8|2569.8|2561.87|2561.87|0
1614265800000|2021-02-25 15:10:00|2567.05|2567.05|2569.99|2569.99|2570.46|2570.46|2567.05|2567.05|0
1614266100000|2021-02-25 15:15:00|2569.79|2569.79|2569.07|2569.07|2571.6|2571.6|2568.41|2568.41|0
1614266400000|2021-02-25 15:20:00|2569.28|2569.28|2568.74|2568.74|2571.1|2571.1|2568.5|2568.5|0
1614266700000|2021-02-25 15:25:00|2568.8|2568.8|2565.08|2565.08|2568.8|2568.8|2563.76|2563.76|0
1614267000000|2021-02-25 15:30:00|2565.13|2565.13|2560.12|2560.12|2565.13|2565.13|2558.74|2558.74|0
1614267300000|2021-02-25 15:35:00|2560.02|2560.02|2555.63|2555.63|2560.16|2560.16|2553.95|2553.95|0
1614267600000|2021-02-25 15:40:00|2555.71|2555.71|2558.85|2558.85|2559|2559|2555.15|2555.15|0
1614267900000|2021-02-25 15:45:00|2558.79|2558.79|2553.98|2553.98|2558.79|2558.79|2553.91|2553.91|0
1614268200000|2021-02-25 15:50:00|2553.94|2553.94|2557.04|2557.04|2557.27|2557.27|2551.96|2551.96|0
1614268500000|2021-02-25 15:55:00|2556.92|2556.92|2561.16|2561.16|2561.38|2561.38|2556.92|2556.92|0
1614268800000|2021-02-25 16:00:00|2560.96|2560.96|2561.59|2561.59|2562.99|2562.99|2560.9|2560.9|0
1614269100000|2021-02-25 16:05:00|2561.54|2561.54|2563.87|2563.87|2563.87|2563.87|2560.42|2560.42|0
1614269400000|2021-02-25 16:10:00|2563.81|2563.81|2561.29|2561.29|2563.94|2563.94|2561.23|2561.23|0
1614269700000|2021-02-25 16:15:00|2561.24|2561.24|2561.3|2561.3|2561.46|2561.46|2559.76|2559.76|0
1614270000000|2021-02-25 16:20:00|2561.26|2561.26|2558.87|2558.87|2561.26|2561.26|2556.41|2556.41|0
1614270300000|2021-02-25 16:25:00|2559|2559|2558.47|2558.47|2559.5|2559.5|2557.89|2557.89|0
1614327300000|2021-02-26 08:15:00|2526.93|2526.93|2534.38|2534.38|2534.38|2534.38|2524.51|2524.51|0
1614327600000|2021-02-26 08:20:00|2534.47|2534.47|2539.41|2539.41|2541.27|2541.27|2534.47|2534.47|0
1614327900000|2021-02-26 08:25:00|2539.28|2539.28|2543.1|2543.1|2544.49|2544.49|2539.08|2539.08|0
1614328200000|2021-02-26 08:30:00|2542.83|2542.83|2542.92|2542.92|2544.12|2544.12|2542.48|2542.48|0
1614328500000|2021-02-26 08:35:00|2544.64|2544.64|2541.01|2541.01|2545.95|2545.95|2540.96|2540.96|0
1614328800000|2021-02-26 08:40:00|2541.1|2541.1|2547.88|2547.88|2548.01|2548.01|2541.07|2541.07|0
1614329100000|2021-02-26 08:45:00|2547.99|2547.99|2545.59|2545.59|2548.3|2548.3|2544.96|2544.96|0
1614329400000|2021-02-26 08:50:00|2545.72|2545.72|2543.25|2543.25|2545.72|2545.72|2543.09|2543.09|0
1614329700000|2021-02-26 08:55:00|2543.29|2543.29|2544.5|2544.5|2544.72|2544.72|2540.8|2540.8|0
1614330000000|2021-02-26 09:00:00|2544.46|2544.46|2543.84|2543.84|2545.48|2545.48|2543.04|2543.04|0
1614330300000|2021-02-26 09:05:00|2543.96|2543.96|2547.16|2547.16|2548.21|2548.21|2543.96|2543.96|0
1614330600000|2021-02-26 09:10:00|2547.39|2547.39|2550.62|2550.62|2550.62|2550.62|2546.58|2546.58|0
1614330900000|2021-02-26 09:15:00|2550.58|2550.58|2550.32|2550.32|2552.6|2552.6|2550.32|2550.32|0
1614331200000|2021-02-26 09:20:00|2550.19|2550.19|2551.31|2551.31|2551.31|2551.31|2549.39|2549.39|0
1614331500000|2021-02-26 09:25:00|2551.36|2551.36|2550.93|2550.93|2552.72|2552.72|2550.93|2550.93|0
1614331800000|2021-02-26 09:30:00|2551.17|2551.17|2551.93|2551.93|2551.97|2551.97|2548.78|2548.78|0
1614332100000|2021-02-26 09:35:00|2552.17|2552.17|2551.88|2551.88|2553.26|2553.26|2551.74|2551.74|0
1614332400000|2021-02-26 09:40:00|2551.83|2551.83|2555.66|2555.66|2555.66|2555.66|2551.38|2551.38|0
1614332700000|2021-02-26 09:45:00|2555.61|2555.61|2556.05|2556.05|2557.51|2557.51|2555.61|2555.61|0
1614333000000|2021-02-26 09:50:00|2555.99|2555.99|2558.27|2558.27|2558.27|2558.27|2552.98|2552.98|0
1614333300000|2021-02-26 09:55:00|2558.32|2558.32|2559.14|2559.14|2559.43|2559.43|2558.32|2558.32|0
1614333600000|2021-02-26 10:00:00|2559.24|2559.24|2556.85|2556.85|2559.24|2559.24|2555.33|2555.33|0
1614333900000|2021-02-26 10:05:00|2556.77|2556.77|2555.76|2555.76|2556.77|2556.77|2553.57|2553.57|0
1614334200000|2021-02-26 10:10:00|2556.11|2556.11|2555.71|2555.71|2558.09|2558.09|2555.71|2555.71|0
1614334500000|2021-02-26 10:15:00|2555.81|2555.81|2556.74|2556.74|2556.74|2556.74|2555.25|2555.25|0
1614334800000|2021-02-26 10:20:00|2556.85|2556.85|2558.42|2558.42|2558.42|2558.42|2556.73|2556.73|0
1614335100000|2021-02-26 10:25:00|2558.68|2558.68|2558.25|2558.25|2559|2559|2557.65|2557.65|0
1614335400000|2021-02-26 10:30:00|2558.37|2558.37|2557.08|2557.08|2558.93|2558.93|2557.08|2557.08|0
1614335700000|2021-02-26 10:35:00|2556.9|2556.9|2557.37|2557.37|2557.97|2557.97|2556.73|2556.73|0
1614336000000|2021-02-26 10:40:00|2557.43|2557.43|2556.65|2556.65|2557.75|2557.75|2556.48|2556.48|0
1614336300000|2021-02-26 10:45:00|2556.55|2556.55|2555.78|2555.78|2556.59|2556.59|2554.79|2554.79|0
1614336600000|2021-02-26 10:50:00|2555.6|2555.6|2554.37|2554.37|2555.6|2555.6|2554.02|2554.02|0
1614336900000|2021-02-26 10:55:00|2554.25|2554.25|2553.61|2553.61|2554.55|2554.55|2553.38|2553.38|0
1614337200000|2021-02-26 11:00:00|2553.52|2553.52|2554.25|2554.25|2556.34|2556.34|2552.93|2552.93|0
1614337500000|2021-02-26 11:05:00|2554.15|2554.15|2552.4|2552.4|2554.3|2554.3|2552.4|2552.4|0
1614337800000|2021-02-26 11:10:00|2552.35|2552.35|2547.33|2547.33|2552.35|2552.35|2547.33|2547.33|0
1614338100000|2021-02-26 11:15:00|2547|2547|2542.8|2542.8|2547|2547|2542.78|2542.78|0
1614338400000|2021-02-26 11:20:00|2542.78|2542.78|2542.02|2542.02|2542.8|2542.8|2541.36|2541.36|0
1614338700000|2021-02-26 11:25:00|2542.22|2542.22|2541.29|2541.29|2542.22|2542.22|2539.61|2539.61|0
1614339000000|2021-02-26 11:30:00|2541.33|2541.33|2538.94|2538.94|2541.82|2541.82|2538.57|2538.57|0
1614339300000|2021-02-26 11:35:00|2538.99|2538.99|2538.99|2538.99|2540.72|2540.72|2538.49|2538.49|0
1614339600000|2021-02-26 11:40:00|2538.6|2538.6|2539.47|2539.47|2540.56|2540.56|2538.17|2538.17|0
1614339900000|2021-02-26 11:45:00|2539.71|2539.71|2536.68|2536.68|2539.95|2539.95|2536.68|2536.68|0
1614340200000|2021-02-26 11:50:00|2536.58|2536.58|2534.6|2534.6|2537.7|2537.7|2534.6|2534.6|0
1614340500000|2021-02-26 11:55:00|2534.83|2534.83|2533.05|2533.05|2535.14|2535.14|2533.05|2533.05|0
1614340800000|2021-02-26 12:00:00|2532.93|2532.93|2536.6|2536.6|2536.65|2536.65|2532.44|2532.44|0
1614341100000|2021-02-26 12:05:00|2537.07|2537.07|2534.47|2534.47|2538.15|2538.15|2534.47|2534.47|0
1614341400000|2021-02-26 12:10:00|2534.4|2534.4|2532.84|2532.84|2534.55|2534.55|2531.87|2531.87|0
1614341700000|2021-02-26 12:15:00|2532.92|2532.92|2534.18|2534.18|2534.53|2534.53|2532.74|2532.74|0
1614342000000|2021-02-26 12:20:00|2534.13|2534.13|2531.95|2531.95|2534.15|2534.15|2531.34|2531.34|0
1614342300000|2021-02-26 12:25:00|2532|2532|2530.36|2530.36|2532.08|2532.08|2530.2|2530.2|0
1614342600000|2021-02-26 12:30:00|2530.13|2530.13|2530.27|2530.27|2531.15|2531.15|2529.93|2529.93|0
1614342900000|2021-02-26 12:35:00|2530.35|2530.35|2531.67|2531.67|2531.87|2531.87|2529.37|2529.37|0
1614343200000|2021-02-26 12:40:00|2531.72|2531.72|2529.7|2529.7|2531.72|2531.72|2529.65|2529.65|0
1614343500000|2021-02-26 12:45:00|2529.74|2529.74|2529.63|2529.63|2531.71|2531.71|2528.89|2528.89|0
1614343800000|2021-02-26 12:50:00|2529.58|2529.58|2527.55|2527.55|2530.6|2530.6|2526.91|2526.91|0
1614344100000|2021-02-26 12:55:00|2527.44|2527.44|2525.14|2525.14|2527.81|2527.81|2524.19|2524.19|0
1614344400000|2021-02-26 13:00:00|2525.03|2525.03|2524.28|2524.28|2526.04|2526.04|2523.27|2523.27|0
1614344700000|2021-02-26 13:05:00|2524.23|2524.23|2526.43|2526.43|2526.82|2526.82|2524.12|2524.12|0
1614345000000|2021-02-26 13:10:00|2526.38|2526.38|2526.07|2526.07|2526.38|2526.38|2523.14|2523.14|0
1614345300000|2021-02-26 13:15:00|2526.4|2526.4|2527.1|2527.1|2528.2|2528.2|2525.97|2525.97|0
1614345600000|2021-02-26 13:20:00|2527.23|2527.23|2529.65|2529.65|2530.2|2530.2|2527.23|2527.23|0
1614345900000|2021-02-26 13:25:00|2529.3|2529.3|2533.3|2533.3|2533.3|2533.3|2529.06|2529.06|0
1614346200000|2021-02-26 13:30:00|2533.24|2533.24|2533.38|2533.38|2533.82|2533.82|2532.27|2532.27|0
1614346500000|2021-02-26 13:35:00|2533.17|2533.17|2532.98|2532.98|2533.22|2533.22|2531.8|2531.8|0
1614346800000|2021-02-26 13:40:00|2532.93|2532.93|2534.71|2534.71|2536.68|2536.68|2532.81|2532.81|0
1614347100000|2021-02-26 13:45:00|2534.79|2534.79|2534.62|2534.62|2536.01|2536.01|2534.58|2534.58|0
1614347400000|2021-02-26 13:50:00|2534.4|2534.4|2534.3|2534.3|2535.04|2535.04|2533.66|2533.66|0
1614347700000|2021-02-26 13:55:00|2534.18|2534.18|2535.47|2535.47|2536.2|2536.2|2534.12|2534.12|0
1614348000000|2021-02-26 14:00:00|2535.55|2535.55|2536.12|2536.12|2537.74|2537.74|2535.42|2535.42|0
1614348300000|2021-02-26 14:05:00|2536.17|2536.17|2534.03|2534.03|2537.15|2537.15|2534.02|2534.02|0
1614348600000|2021-02-26 14:10:00|2533.99|2533.99|2534.61|2534.61|2535.52|2535.52|2533.99|2533.99|0
1614348900000|2021-02-26 14:15:00|2534.72|2534.72|2533.54|2533.54|2535.03|2535.03|2533.54|2533.54|0
1614349200000|2021-02-26 14:20:00|2533.59|2533.59|2536.14|2536.14|2536.14|2536.14|2533.54|2533.54|0
1614349500000|2021-02-26 14:25:00|2536.2|2536.2|2537.22|2537.22|2537.58|2537.58|2536.08|2536.08|0
1614349800000|2021-02-26 14:30:00|2537.18|2537.18|2536.72|2536.72|2537.51|2537.51|2533.68|2533.68|0
1614350100000|2021-02-26 14:35:00|2536.6|2536.6|2542.08|2542.08|2542.19|2542.19|2535.43|2535.43|0
1614350400000|2021-02-26 14:40:00|2541.9|2541.9|2540.46|2540.46|2544.69|2544.69|2539.92|2539.92|0
1614350700000|2021-02-26 14:45:00|2540.37|2540.37|2540.59|2540.59|2542.02|2542.02|2538.57|2538.57|0
1614351000000|2021-02-26 14:50:00|2540.71|2540.71|2540.07|2540.07|2540.78|2540.78|2536.87|2536.87|0
1614351300000|2021-02-26 14:55:00|2539.98|2539.98|2538.38|2538.38|2540.16|2540.16|2535.9|2535.9|0
1614351600000|2021-02-26 15:00:00|2538.23|2538.23|2532.91|2532.91|2538.45|2538.45|2531.59|2531.59|0
1614351900000|2021-02-26 15:05:00|2532.69|2532.69|2529.14|2529.14|2533.32|2533.32|2529.14|2529.14|0
1614352200000|2021-02-26 15:10:00|2529.1|2529.1|2528.94|2528.94|2531.01|2531.01|2528.04|2528.04|0
1614352500000|2021-02-26 15:15:00|2528.9|2528.9|2532.28|2532.28|2532.28|2532.28|2527.01|2527.01|0
1614352800000|2021-02-26 15:20:00|2532.39|2532.39|2529.93|2529.93|2532.44|2532.44|2528.47|2528.47|0
1614353100000|2021-02-26 15:25:00|2530.16|2530.16|2524.05|2524.05|2532.74|2532.74|2523.53|2523.53|0
1614353400000|2021-02-26 15:30:00|2524.22|2524.22|2523.92|2523.92|2526.66|2526.66|2523.87|2523.87|0
1614353700000|2021-02-26 15:35:00|2524.01|2524.01|2528.36|2528.36|2528.81|2528.81|2523.17|2523.17|0
1614354000000|2021-02-26 15:40:00|2528.45|2528.45|2532.51|2532.51|2532.51|2532.51|2526.78|2526.78|0
1614354300000|2021-02-26 15:45:00|2532.56|2532.56|2535.17|2535.17|2536.26|2536.26|2532.51|2532.51|0
1614354600000|2021-02-26 15:50:00|2535.05|2535.05|2532.6|2532.6|2535.05|2535.05|2530.75|2530.75|0
1614354900000|2021-02-26 15:55:00|2532.62|2532.62|2531.32|2531.32|2532.95|2532.95|2529.97|2529.97|0
1614355200000|2021-02-26 16:00:00|2531.25|2531.25|2531.72|2531.72|2532.38|2532.38|2527.75|2527.75|0
1614355500000|2021-02-26 16:05:00|2531.61|2531.61|2534|2534|2536.57|2536.57|2531.31|2531.31|0
1614355800000|2021-02-26 16:10:00|2533.91|2533.91|2533.89|2533.89|2534.43|2534.43|2530.63|2530.63|0
1614356100000|2021-02-26 16:15:00|2534.11|2534.11|2530.48|2530.48|2534.16|2534.16|2529.93|2529.93|0
1614356400000|2021-02-26 16:20:00|2530.38|2530.38|2527.75|2527.75|2530.88|2530.88|2525.65|2525.65|0
1614356700000|2021-02-26 16:25:00|2527.86|2527.86|2523.67|2523.67|2530.57|2530.57|2523.67|2523.67|0
1614586500000|2021-03-01 08:15:00|2564.04|2564.04|2565.28|2565.28|2567.59|2567.59|2562.93|2562.93|0
1614586800000|2021-03-01 08:20:00|2565.45|2565.45|2562.73|2562.73|2565.45|2565.45|2560.85|2560.85|0
1614587100000|2021-03-01 08:25:00|2562.85|2562.85|2561.18|2561.18|2563.84|2563.84|2560.67|2560.67|0
1614587400000|2021-03-01 08:30:00|2561.36|2561.36|2567.05|2567.05|2567.05|2567.05|2561.28|2561.28|0
1614587700000|2021-03-01 08:35:00|2567.28|2567.28|2568.58|2568.58|2569.44|2569.44|2567.28|2567.28|0
1614588000000|2021-03-01 08:40:00|2568.79|2568.79|2569.36|2569.36|2570.09|2570.09|2568.01|2568.01|0
1614588300000|2021-03-01 08:45:00|2569.4|2569.4|2569.51|2569.51|2571.1|2571.1|2568.61|2568.61|0
1614588600000|2021-03-01 08:50:00|2569.45|2569.45|2568.97|2568.97|2569.46|2569.46|2568.29|2568.29|0
1614588900000|2021-03-01 08:55:00|2568.88|2568.88|2571.92|2571.92|2572.23|2572.23|2568.88|2568.88|0
1614589200000|2021-03-01 09:00:00|2572.01|2572.01|2572.58|2572.58|2572.81|2572.81|2571.92|2571.92|0
1614589500000|2021-03-01 09:05:00|2572.52|2572.52|2575.18|2575.18|2575.34|2575.34|2572.03|2572.03|0
1614589800000|2021-03-01 09:10:00|2575.23|2575.23|2574.36|2574.36|2576.27|2576.27|2574.36|2574.36|0
1614590100000|2021-03-01 09:15:00|2574.3|2574.3|2571.95|2571.95|2574.59|2574.59|2571.8|2571.8|0
1614590400000|2021-03-01 09:20:00|2571.9|2571.9|2571.27|2571.27|2571.9|2571.9|2570.42|2570.42|0
1614590700000|2021-03-01 09:25:00|2571.35|2571.35|2572.41|2572.41|2572.5|2572.5|2570.92|2570.92|0
1614591000000|2021-03-01 09:30:00|2572.35|2572.35|2573.73|2573.73|2574.56|2574.56|2572.17|2572.17|0
1614591300000|2021-03-01 09:35:00|2573.77|2573.77|2573.57|2573.57|2573.77|2573.77|2572.13|2572.13|0
1614591600000|2021-03-01 09:40:00|2573.46|2573.46|2573.11|2573.11|2573.75|2573.75|2572.25|2572.25|0
1614591900000|2021-03-01 09:45:00|2573.02|2573.02|2571.17|2571.17|2574.01|2574.01|2570.9|2570.9|0
1614592200000|2021-03-01 09:50:00|2571.12|2571.12|2570.62|2570.62|2571.81|2571.81|2570.49|2570.49|0
1614592500000|2021-03-01 09:55:00|2570.78|2570.78|2569.76|2569.76|2571.46|2571.46|2569.76|2569.76|0
1614592800000|2021-03-01 10:00:00|2569.88|2569.88|2568.99|2568.99|2570.9|2570.9|2568.38|2568.38|0
1614593100000|2021-03-01 10:05:00|2569.11|2569.11|2568.02|2568.02|2569.2|2569.2|2565.56|2565.56|0
1614593400000|2021-03-01 10:10:00|2568.06|2568.06|2567.41|2567.41|2568.45|2568.45|2567.41|2567.41|0
1614593700000|2021-03-01 10:15:00|2567.31|2567.31|2565.65|2565.65|2567.36|2567.36|2565.21|2565.21|0
1614594000000|2021-03-01 10:20:00|2565.75|2565.75|2563.06|2563.06|2565.75|2565.75|2563|2563|0
1614594300000|2021-03-01 10:25:00|2562.86|2562.86|2563.09|2563.09|2563.83|2563.83|2562.67|2562.67|0
1614594600000|2021-03-01 10:30:00|2562.76|2562.76|2561.4|2561.4|2562.76|2562.76|2561.2|2561.2|0
1614594900000|2021-03-01 10:35:00|2561.23|2561.23|2561.07|2561.07|2561.71|2561.71|2560.5|2560.5|0
1614595200000|2021-03-01 10:40:00|2560.92|2560.92|2559.54|2559.54|2560.92|2560.92|2559.48|2559.48|0
1614595500000|2021-03-01 10:45:00|2559.49|2559.49|2554.9|2554.9|2559.49|2559.49|2554.85|2554.85|0
1614595800000|2021-03-01 10:50:00|2554.78|2554.78|2555.76|2555.76|2556.34|2556.34|2554.2|2554.2|0
1614596100000|2021-03-01 10:55:00|2555.72|2555.72|2556.18|2556.18|2557.17|2557.17|2555.55|2555.55|0
1614596400000|2021-03-01 11:00:00|2556.23|2556.23|2552.64|2552.64|2556.61|2556.61|2552.48|2552.48|0
1614596700000|2021-03-01 11:05:00|2552.6|2552.6|2554.24|2554.24|2554.24|2554.24|2552.24|2552.24|0
1614597000000|2021-03-01 11:10:00|2554.32|2554.32|2553.05|2553.05|2554.54|2554.54|2552.56|2552.56|0
1614597300000|2021-03-01 11:15:00|2553.17|2553.17|2554.61|2554.61|2554.7|2554.7|2553.16|2553.16|0
1614597600000|2021-03-01 11:20:00|2554.49|2554.49|2553.05|2553.05|2554.49|2554.49|2552.58|2552.58|0
1614597900000|2021-03-01 11:25:00|2553.38|2553.38|2553.43|2553.43|2553.69|2553.69|2553.07|2553.07|0
1614598200000|2021-03-01 11:30:00|2553.53|2553.53|2555.92|2555.92|2556.13|2556.13|2553.53|2553.53|0
1614598500000|2021-03-01 11:35:00|2555.84|2555.84|2555.61|2555.61|2556.27|2556.27|2554.35|2554.35|0
1614598800000|2021-03-01 11:40:00|2555.5|2555.5|2555.16|2555.16|2556.14|2556.14|2553.8|2553.8|0
1614599100000|2021-03-01 11:45:00|2555.22|2555.22|2553.53|2553.53|2556.27|2556.27|2553.51|2553.51|0
1614599400000|2021-03-01 11:50:00|2553.44|2553.44|2549.78|2549.78|2553.44|2553.44|2549.12|2549.12|0
1614599700000|2021-03-01 11:55:00|2549.66|2549.66|2550.21|2550.21|2550.21|2550.21|2547.81|2547.81|0
1614600000000|2021-03-01 12:00:00|2550.25|2550.25|2552.27|2552.27|2552.32|2552.32|2550.24|2550.24|0
1614600300000|2021-03-01 12:05:00|2552.19|2552.19|2552.6|2552.6|2552.87|2552.87|2551.84|2551.84|0
1614600600000|2021-03-01 12:10:00|2552.52|2552.52|2554.27|2554.27|2554.27|2554.27|2552.38|2552.38|0
1614600900000|2021-03-01 12:15:00|2554.18|2554.18|2554.79|2554.79|2554.79|2554.79|2553.24|2553.24|0
1614601200000|2021-03-01 12:20:00|2554.81|2554.81|2551.11|2551.11|2555.12|2555.12|2551.11|2551.11|0
1614601500000|2021-03-01 12:25:00|2550.98|2550.98|2549.13|2549.13|2551.22|2551.22|2548.2|2548.2|0
1614601800000|2021-03-01 12:30:00|2549.06|2549.06|2547.43|2547.43|2549.23|2549.23|2547.01|2547.01|0
1614602100000|2021-03-01 12:35:00|2547.5|2547.5|2547.47|2547.47|2548.04|2548.04|2546.65|2546.65|0
1614602400000|2021-03-01 12:40:00|2547.23|2547.23|2548.62|2548.62|2548.81|2548.81|2547.06|2547.06|0
1614602700000|2021-03-01 12:45:00|2548.58|2548.58|2548.81|2548.81|2549.51|2549.51|2548.37|2548.37|0
1614603000000|2021-03-01 12:50:00|2548.97|2548.97|2549.22|2549.22|2549.7|2549.7|2548.75|2548.75|0
1614603300000|2021-03-01 12:55:00|2549.12|2549.12|2550.24|2550.24|2550.51|2550.51|2548.74|2548.74|0
1614603600000|2021-03-01 13:00:00|2550.35|2550.35|2553.23|2553.23|2553.23|2553.23|2550.15|2550.15|0
1614603900000|2021-03-01 13:05:00|2553.06|2553.06|2551.47|2551.47|2553.34|2553.34|2551.47|2551.47|0
1614604200000|2021-03-01 13:10:00|2551.42|2551.42|2551.81|2551.81|2552.43|2552.43|2551.34|2551.34|0
1614604500000|2021-03-01 13:15:00|2551.92|2551.92|2549.04|2549.04|2552.36|2552.36|2549.04|2549.04|0
1614604800000|2021-03-01 13:20:00|2549.09|2549.09|2548.26|2548.26|2549.09|2549.09|2547.89|2547.89|0
1614605100000|2021-03-01 13:25:00|2548.21|2548.21|2547.05|2547.05|2548.26|2548.26|2546.47|2546.47|0
1614605400000|2021-03-01 13:30:00|2546.91|2546.91|2544.67|2544.67|2547.14|2547.14|2544.67|2544.67|0
1614605700000|2021-03-01 13:35:00|2544.47|2544.47|2542.58|2542.58|2544.53|2544.53|2542.58|2542.58|0
1614606000000|2021-03-01 13:40:00|2542.52|2542.52|2540.43|2540.43|2542.98|2542.98|2540.43|2540.43|0
1614606300000|2021-03-01 13:45:00|2540.37|2540.37|2540.1|2540.1|2540.76|2540.76|2539.02|2539.02|0
1614606600000|2021-03-01 13:50:00|2539.93|2539.93|2541.37|2541.37|2541.57|2541.57|2539.93|2539.93|0
1614606900000|2021-03-01 13:55:00|2541.32|2541.32|2540.05|2540.05|2541.82|2541.82|2539.54|2539.54|0
1614607200000|2021-03-01 14:00:00|2540.19|2540.19|2538.92|2538.92|2541.28|2541.28|2538.87|2538.87|0
1614607500000|2021-03-01 14:05:00|2539.05|2539.05|2537.52|2537.52|2540.7|2540.7|2537.17|2537.17|0
1614607800000|2021-03-01 14:10:00|2537.53|2537.53|2536.89|2536.89|2537.98|2537.98|2536.57|2536.57|0
1614608100000|2021-03-01 14:15:00|2536.77|2536.77|2536.12|2536.12|2537.48|2537.48|2535.8|2535.8|0
1614608400000|2021-03-01 14:20:00|2536.24|2536.24|2534.86|2534.86|2536.31|2536.31|2534.74|2534.74|0
1614608700000|2021-03-01 14:25:00|2534.96|2534.96|2533.86|2533.86|2535.3|2535.3|2533.65|2533.65|0
1614609000000|2021-03-01 14:30:00|2533.91|2533.91|2535.56|2535.56|2536.21|2536.21|2533.91|2533.91|0
1614609300000|2021-03-01 14:35:00|2535.7|2535.7|2534.29|2534.29|2537.47|2537.47|2533.53|2533.53|0
1614609600000|2021-03-01 14:40:00|2534.18|2534.18|2535.17|2535.17|2535.96|2535.96|2532.95|2532.95|0
1614609900000|2021-03-01 14:45:00|2535.29|2535.29|2535.11|2535.11|2537.79|2537.79|2534.82|2534.82|0
1614610200000|2021-03-01 14:50:00|2535.15|2535.15|2530.04|2530.04|2536.04|2536.04|2530.04|2530.04|0
1614610500000|2021-03-01 14:55:00|2529.93|2529.93|2533.22|2533.22|2533.22|2533.22|2529.86|2529.86|0
1614610800000|2021-03-01 15:00:00|2533.39|2533.39|2538.58|2538.58|2538.8|2538.8|2533.08|2533.08|0
1614611100000|2021-03-01 15:05:00|2539.02|2539.02|2538.7|2538.7|2539.19|2539.19|2536.06|2536.06|0
1614611400000|2021-03-01 15:10:00|2538.36|2538.36|2537.9|2537.9|2538.86|2538.86|2537.03|2537.03|0
1614611700000|2021-03-01 15:15:00|2537.98|2537.98|2537.88|2537.88|2538.9|2538.9|2535.92|2535.92|0
1614612000000|2021-03-01 15:20:00|2537.79|2537.79|2536.29|2536.29|2537.83|2537.83|2536.24|2536.24|0
1614612300000|2021-03-01 15:25:00|2536.19|2536.19|2530.96|2530.96|2536.31|2536.31|2530.44|2530.44|0
1614612600000|2021-03-01 15:30:00|2531|2531|2532.47|2532.47|2532.58|2532.58|2530.19|2530.19|0
1614612900000|2021-03-01 15:35:00|2532.39|2532.39|2531.53|2531.53|2533.33|2533.33|2530.96|2530.96|0
1614613200000|2021-03-01 15:40:00|2531.77|2531.77|2534.74|2534.74|2534.83|2534.83|2531.77|2531.77|0
1614613500000|2021-03-01 15:45:00|2534.7|2534.7|2536.01|2536.01|2536.01|2536.01|2534.54|2534.54|0
1614613800000|2021-03-01 15:50:00|2536.11|2536.11|2535.45|2535.45|2536.77|2536.77|2534.97|2534.97|0
1614614100000|2021-03-01 15:55:00|2535.41|2535.41|2536.49|2536.49|2537.84|2537.84|2535.41|2535.41|0
1614614400000|2021-03-01 16:00:00|2536.45|2536.45|2536.3|2536.3|2537.08|2537.08|2535.63|2535.63|0
1614614700000|2021-03-01 16:05:00|2536.24|2536.24|2537.3|2537.3|2537.4|2537.4|2535.2|2535.2|0
1614615000000|2021-03-01 16:10:00|2537.41|2537.41|2536.77|2536.77|2537.41|2537.41|2534.99|2534.99|0
1614615300000|2021-03-01 16:15:00|2536.83|2536.83|2538.85|2538.85|2539.11|2539.11|2536.48|2536.48|0
1614615600000|2021-03-01 16:20:00|2538.79|2538.79|2537.11|2537.11|2538.79|2538.79|2536.7|2536.7|0
1614615900000|2021-03-01 16:25:00|2537.22|2537.22|2534.44|2534.44|2538.19|2538.19|2533.42|2533.42|0
1614672900000|2021-03-02 08:15:00|2542.24|2542.24|2543.58|2543.58|2545.38|2545.38|2541.4|2541.4|0
1614673200000|2021-03-02 08:20:00|2543.69|2543.69|2539.18|2539.18|2544.32|2544.32|2538.72|2538.72|0
1614673500000|2021-03-02 08:25:00|2538.96|2538.96|2533.1|2533.1|2538.96|2538.96|2533.1|2533.1|0
1614673800000|2021-03-02 08:30:00|2533.2|2533.2|2535.5|2535.5|2535.68|2535.68|2531.87|2531.87|0
1614674100000|2021-03-02 08:35:00|2535.32|2535.32|2537.6|2537.6|2538.92|2538.92|2534.12|2534.12|0
1614674400000|2021-03-02 08:40:00|2537.39|2537.39|2539.28|2539.28|2539.28|2539.28|2537.24|2537.24|0
1614674700000|2021-03-02 08:45:00|2539.16|2539.16|2541.92|2541.92|2543.46|2543.46|2539.16|2539.16|0
1614675000000|2021-03-02 08:50:00|2542.12|2542.12|2542.75|2542.75|2543.21|2543.21|2541.81|2541.81|0
1614675300000|2021-03-02 08:55:00|2542.71|2542.71|2538.24|2538.24|2542.71|2542.71|2538.03|2538.03|0
1614675600000|2021-03-02 09:00:00|2538.35|2538.35|2538.71|2538.71|2539.98|2539.98|2537.62|2537.62|0
1614675900000|2021-03-02 09:05:00|2538.81|2538.81|2535.83|2535.83|2538.81|2538.81|2535.74|2535.74|0
1614676200000|2021-03-02 09:10:00|2536.05|2536.05|2532.84|2532.84|2536.05|2536.05|2531.7|2531.7|0
1614676500000|2021-03-02 09:15:00|2532.44|2532.44|2533.18|2533.18|2534.45|2534.45|2531.53|2531.53|0
1614676800000|2021-03-02 09:20:00|2533.13|2533.13|2533.66|2533.66|2533.78|2533.78|2531.65|2531.65|0
1614677100000|2021-03-02 09:25:00|2533.71|2533.71|2537.28|2537.28|2537.28|2537.28|2533.71|2533.71|0
1614677400000|2021-03-02 09:30:00|2537.64|2537.64|2543.36|2543.36|2543.36|2543.36|2537.64|2537.64|0
1614677700000|2021-03-02 09:35:00|2543.16|2543.16|2545.9|2545.9|2545.9|2545.9|2543.16|2543.16|0
1614678000000|2021-03-02 09:40:00|2546.26|2546.26|2548.7|2548.7|2548.7|2548.7|2546.23|2546.23|0
1614678300000|2021-03-02 09:45:00|2548.75|2548.75|2549.17|2549.17|2551.51|2551.51|2548.63|2548.63|0
1614678600000|2021-03-02 09:50:00|2549.12|2549.12|2547.26|2547.26|2549.44|2549.44|2546.97|2546.97|0
1614678900000|2021-03-02 09:55:00|2547.22|2547.22|2547.34|2547.34|2548.37|2548.37|2547.17|2547.17|0
1614679200000|2021-03-02 10:00:00|2547.27|2547.27|2550.39|2550.39|2550.91|2550.91|2547.27|2547.27|0
1614679500000|2021-03-02 10:05:00|2550.19|2550.19|2551.38|2551.38|2551.7|2551.7|2550.19|2550.19|0
1614679800000|2021-03-02 10:10:00|2551.15|2551.15|2551.26|2551.26|2553.2|2553.2|2551.05|2551.05|0
1614680100000|2021-03-02 10:15:00|2551.48|2551.48|2550.16|2550.16|2552.15|2552.15|2549.25|2549.25|0
1614680400000|2021-03-02 10:20:00|2550.11|2550.11|2552.65|2552.65|2552.75|2552.75|2549.33|2549.33|0
1614680700000|2021-03-02 10:25:00|2552.71|2552.71|2551.32|2551.32|2553.76|2553.76|2551.32|2551.32|0
1614681000000|2021-03-02 10:30:00|2551.41|2551.41|2550.48|2550.48|2551.45|2551.45|2549.8|2549.8|0
1614681300000|2021-03-02 10:35:00|2550.42|2550.42|2552.51|2552.51|2552.55|2552.55|2550.42|2550.42|0
1614681600000|2021-03-02 10:40:00|2552.63|2552.63|2550.04|2550.04|2553.42|2553.42|2550.04|2550.04|0
1614681900000|2021-03-02 10:45:00|2549.98|2549.98|2547.02|2547.02|2549.98|2549.98|2546.94|2546.94|0
1614682200000|2021-03-02 10:50:00|2547.11|2547.11|2548.47|2548.47|2548.56|2548.56|2546.81|2546.81|0
1614682500000|2021-03-02 10:55:00|2548.58|2548.58|2545.7|2545.7|2548.58|2548.58|2545.7|2545.7|0
1614682800000|2021-03-02 11:00:00|2545.46|2545.46|2544.7|2544.7|2545.54|2545.54|2544.59|2544.59|0
1614683100000|2021-03-02 11:05:00|2544.82|2544.82|2545.51|2545.51|2546.52|2546.52|2544.75|2544.75|0
1614683400000|2021-03-02 11:10:00|2545.46|2545.46|2545.93|2545.93|2545.99|2545.99|2545.32|2545.32|0
1614683700000|2021-03-02 11:15:00|2545.89|2545.89|2546.18|2546.18|2546.7|2546.7|2545.56|2545.56|0
1614684000000|2021-03-02 11:20:00|2546.23|2546.23|2548.39|2548.39|2548.39|2548.39|2546.07|2546.07|0
1614684300000|2021-03-02 11:25:00|2548.5|2548.5|2548.88|2548.88|2549.81|2549.81|2548.18|2548.18|0
1614684600000|2021-03-02 11:30:00|2549.12|2549.12|2546.94|2546.94|2549.95|2549.95|2546.93|2546.93|0
1614684900000|2021-03-02 11:35:00|2547.69|2547.69|2547.95|2547.95|2548.3|2548.3|2547.06|2547.06|0
1614685200000|2021-03-02 11:40:00|2548.06|2548.06|2545.55|2545.55|2548.06|2548.06|2545.55|2545.55|0
1614685500000|2021-03-02 11:45:00|2545.45|2545.45|2545.01|2545.01|2546.18|2546.18|2544.27|2544.27|0
1614685800000|2021-03-02 11:50:00|2544.97|2544.97|2545.32|2545.32|2545.87|2545.87|2544.95|2544.95|0
1614686100000|2021-03-02 11:55:00|2545.27|2545.27|2546.8|2546.8|2546.8|2546.8|2544.9|2544.9|0
1614686400000|2021-03-02 12:00:00|2546.78|2546.78|2550.62|2550.62|2550.62|2550.62|2546.53|2546.53|0
1614686700000|2021-03-02 12:05:00|2550.66|2550.66|2550.47|2550.47|2551.93|2551.93|2550.47|2550.47|0
1614687000000|2021-03-02 12:10:00|2550.52|2550.52|2549.3|2549.3|2550.85|2550.85|2549.12|2549.12|0
1614687300000|2021-03-02 12:15:00|2549.39|2549.39|2547.41|2547.41|2549.44|2549.44|2547.18|2547.18|0
1614687600000|2021-03-02 12:20:00|2547.5|2547.5|2549.98|2549.98|2550.24|2550.24|2547.5|2547.5|0
1614687900000|2021-03-02 12:25:00|2550.03|2550.03|2551.19|2551.19|2551.19|2551.19|2548.86|2548.86|0
1614688200000|2021-03-02 12:30:00|2551.13|2551.13|2548.39|2548.39|2551.13|2551.13|2548.39|2548.39|0
1614688500000|2021-03-02 12:35:00|2548.19|2548.19|2549.09|2549.09|2549.16|2549.16|2547.33|2547.33|0
1614688800000|2021-03-02 12:40:00|2549.14|2549.14|2548.99|2548.99|2549.65|2549.65|2548.76|2548.76|0
1614689100000|2021-03-02 12:45:00|2549.08|2549.08|2551.5|2551.5|2551.61|2551.61|2548.89|2548.89|0
1614689400000|2021-03-02 12:50:00|2551.3|2551.3|2549.83|2549.83|2551.32|2551.32|2549.61|2549.61|0
1614689700000|2021-03-02 12:55:00|2549.71|2549.71|2549.1|2549.1|2549.71|2549.71|2548.68|2548.68|0
1614690000000|2021-03-02 13:00:00|2549.08|2549.08|2548.38|2548.38|2549.64|2549.64|2548.38|2548.38|0
1614690300000|2021-03-02 13:05:00|2548.26|2548.26|2548.17|2548.17|2549.04|2549.04|2548.16|2548.16|0
1614690600000|2021-03-02 13:10:00|2547.95|2547.95|2548.44|2548.44|2548.71|2548.71|2547.28|2547.28|0
1614690900000|2021-03-02 13:15:00|2548.32|2548.32|2547.21|2547.21|2548.52|2548.52|2547.21|2547.21|0
1614691200000|2021-03-02 13:20:00|2547.16|2547.16|2544.44|2544.44|2547.16|2547.16|2544.18|2544.18|0
1614691500000|2021-03-02 13:25:00|2544.52|2544.52|2544|2544|2544.75|2544.75|2542.74|2542.74|0
1614691800000|2021-03-02 13:30:00|2544.22|2544.22|2539.46|2539.46|2544.34|2544.34|2539.45|2539.45|0
1614692100000|2021-03-02 13:35:00|2539.38|2539.38|2539.53|2539.53|2540.51|2540.51|2539.38|2539.38|0
1614692400000|2021-03-02 13:40:00|2539.82|2539.82|2541.48|2541.48|2541.49|2541.49|2539.66|2539.66|0
1614692700000|2021-03-02 13:45:00|2541.66|2541.66|2542.66|2542.66|2542.66|2542.66|2541.39|2541.39|0
1614693000000|2021-03-02 13:50:00|2542.61|2542.61|2542.9|2542.9|2544.11|2544.11|2542.23|2542.23|0
1614693300000|2021-03-02 13:55:00|2543.02|2543.02|2543.93|2543.93|2543.95|2543.95|2542.77|2542.77|0
1614693600000|2021-03-02 14:00:00|2544.17|2544.17|2544.56|2544.56|2545|2545|2543.53|2543.53|0
1614693900000|2021-03-02 14:05:00|2544.5|2544.5|2542.77|2542.77|2544.63|2544.63|2541.91|2541.91|0
1614694200000|2021-03-02 14:10:00|2543.32|2543.32|2543.81|2543.81|2544.17|2544.17|2543.16|2543.16|0
1614694500000|2021-03-02 14:15:00|2543.69|2543.69|2542.38|2542.38|2543.93|2543.93|2542.24|2542.24|0
1614694800000|2021-03-02 14:20:00|2542.43|2542.43|2543.41|2543.41|2543.87|2543.87|2542.43|2542.43|0
1614695100000|2021-03-02 14:25:00|2543.53|2543.53|2545.31|2545.31|2545.61|2545.61|2543.42|2543.42|0
1614695400000|2021-03-02 14:30:00|2545.35|2545.35|2544.21|2544.21|2546.57|2546.57|2544.21|2544.21|0
1614695700000|2021-03-02 14:35:00|2544.15|2544.15|2540.37|2540.37|2544.34|2544.34|2539.6|2539.6|0
1614696000000|2021-03-02 14:40:00|2540.45|2540.45|2535.64|2535.64|2541.08|2541.08|2534.23|2534.23|0
1614696300000|2021-03-02 14:45:00|2535.75|2535.75|2531.35|2531.35|2537.9|2537.9|2531.35|2531.35|0
1614696600000|2021-03-02 14:50:00|2531.28|2531.28|2531.84|2531.84|2533.46|2533.46|2530.19|2530.19|0
1614696900000|2021-03-02 14:55:00|2531.9|2531.9|2531.41|2531.41|2533.17|2533.17|2531.21|2531.21|0
1614697200000|2021-03-02 15:00:00|2531.53|2531.53|2533.38|2533.38|2534.33|2534.33|2531.44|2531.44|0
1614697500000|2021-03-02 15:05:00|2533.43|2533.43|2536.36|2536.36|2536.64|2536.64|2533.43|2533.43|0
1614697800000|2021-03-02 15:10:00|2536.42|2536.42|2534.82|2534.82|2537.41|2537.41|2533.06|2533.06|0
1614698100000|2021-03-02 15:15:00|2535.04|2535.04|2534.54|2534.54|2536.22|2536.22|2534.4|2534.4|0
1614698400000|2021-03-02 15:20:00|2534.46|2534.46|2532.63|2532.63|2535.3|2535.3|2532.63|2532.63|0
1614698700000|2021-03-02 15:25:00|2532.57|2532.57|2529.45|2529.45|2532.73|2532.73|2529.45|2529.45|0
1614699000000|2021-03-02 15:30:00|2529.44|2529.44|2530.91|2530.91|2532.2|2532.2|2529.32|2529.32|0
1614699300000|2021-03-02 15:35:00|2531.03|2531.03|2528.75|2528.75|2531.98|2531.98|2528.09|2528.09|0
1614699600000|2021-03-02 15:40:00|2528.82|2528.82|2528.68|2528.68|2529.04|2529.04|2528.18|2528.18|0
1614699900000|2021-03-02 15:45:00|2529.01|2529.01|2529.89|2529.89|2530.2|2530.2|2528.63|2528.63|0
1614700200000|2021-03-02 15:50:00|2529.56|2529.56|2528.47|2528.47|2529.69|2529.69|2527.81|2527.81|0
1614700500000|2021-03-02 15:55:00|2528.8|2528.8|2524.55|2524.55|2528.8|2528.8|2524.55|2524.55|0
1614700800000|2021-03-02 16:00:00|2524.65|2524.65|2523.67|2523.67|2525.02|2525.02|2521.92|2521.92|0
1614701100000|2021-03-02 16:05:00|2523.56|2523.56|2523.63|2523.63|2525.24|2525.24|2523.56|2523.56|0
1614701400000|2021-03-02 16:10:00|2523.61|2523.61|2525.07|2525.07|2525.07|2525.07|2522.59|2522.59|0
1614701700000|2021-03-02 16:15:00|2525.01|2525.01|2525.25|2525.25|2525.84|2525.84|2524.52|2524.52|0
1614702000000|2021-03-02 16:20:00|2525.19|2525.19|2524.07|2524.07|2525.43|2525.43|2522.95|2522.95|0
1614702300000|2021-03-02 16:25:00|2524.12|2524.12|2524.88|2524.88|2525.38|2525.38|2523.81|2523.81|0
1614759300000|2021-03-03 08:15:00|2535.03|2535.03|2532.94|2532.94|2536.55|2536.55|2532.41|2532.41|0
1614759600000|2021-03-03 08:20:00|2532.74|2532.74|2539.84|2539.84|2540.13|2540.13|2532.67|2532.67|0
1614759900000|2021-03-03 08:25:00|2540.07|2540.07|2545.44|2545.44|2545.84|2545.84|2540.07|2540.07|0
1614760200000|2021-03-03 08:30:00|2545.32|2545.32|2545.16|2545.16|2548.28|2548.28|2545.16|2545.16|0
1614760500000|2021-03-03 08:35:00|2545.23|2545.23|2546.04|2546.04|2546.39|2546.39|2544.79|2544.79|0
1614760800000|2021-03-03 08:40:00|2546.1|2546.1|2549.37|2549.37|2550.05|2550.05|2545.83|2545.83|0
1614761100000|2021-03-03 08:45:00|2549.32|2549.32|2550.18|2550.18|2551.14|2551.14|2548.25|2548.25|0
1614761400000|2021-03-03 08:50:00|2550.12|2550.12|2550.92|2550.92|2550.92|2550.92|2549.46|2549.46|0
1614761700000|2021-03-03 08:55:00|2550.87|2550.87|2550.93|2550.93|2552.79|2552.79|2550.83|2550.83|0
1614762000000|2021-03-03 09:00:00|2550.89|2550.89|2550.64|2550.64|2550.97|2550.97|2549.34|2549.34|0
1614762300000|2021-03-03 09:05:00|2550.76|2550.76|2552.08|2552.08|2553.3|2553.3|2550.25|2550.25|0
1614762600000|2021-03-03 09:10:00|2552.03|2552.03|2554.61|2554.61|2554.93|2554.93|2551.49|2551.49|0
1614762900000|2021-03-03 09:15:00|2554.73|2554.73|2555.17|2555.17|2555.71|2555.71|2554.36|2554.36|0
1614763200000|2021-03-03 09:20:00|2555.35|2555.35|2552.97|2552.97|2555.66|2555.66|2552.81|2552.81|0
1614763500000|2021-03-03 09:25:00|2552.85|2552.85|2551.08|2551.08|2553.56|2553.56|2551.04|2551.04|0
1614763800000|2021-03-03 09:30:00|2550.97|2550.97|2547.78|2547.78|2551.78|2551.78|2547.56|2547.56|0
1614764100000|2021-03-03 09:35:00|2547.88|2547.88|2547.52|2547.52|2549.01|2549.01|2546.97|2546.97|0
1614764400000|2021-03-03 09:40:00|2547.35|2547.35|2551.07|2551.07|2551.19|2551.19|2546.15|2546.15|0
1614764700000|2021-03-03 09:45:00|2551.29|2551.29|2554.8|2554.8|2554.8|2554.8|2551.24|2551.24|0
1614765000000|2021-03-03 09:50:00|2554.68|2554.68|2555.1|2555.1|2555.39|2555.39|2554.26|2554.26|0
1614765300000|2021-03-03 09:55:00|2554.95|2554.95|2555.71|2555.71|2556.7|2556.7|2554.89|2554.89|0
1614765600000|2021-03-03 10:00:00|2555.53|2555.53|2556.52|2556.52|2556.52|2556.52|2554.93|2554.93|0
1614765900000|2021-03-03 10:05:00|2556.6|2556.6|2556.53|2556.53|2557.94|2557.94|2556.42|2556.42|0
1614766200000|2021-03-03 10:10:00|2556.41|2556.41|2558.22|2558.22|2558.22|2558.22|2556.27|2556.27|0
1614766500000|2021-03-03 10:15:00|2558.1|2558.1|2558.55|2558.55|2559.48|2559.48|2558.1|2558.1|0
1614766800000|2021-03-03 10:20:00|2558.39|2558.39|2558.21|2558.21|2558.43|2558.43|2557.58|2557.58|0
1614767100000|2021-03-03 10:25:00|2558.32|2558.32|2557.07|2557.07|2558.89|2558.89|2557.07|2557.07|0
1614767400000|2021-03-03 10:30:00|2556.95|2556.95|2556.45|2556.45|2557.23|2557.23|2556.4|2556.4|0
1614767700000|2021-03-03 10:35:00|2556.35|2556.35|2556.67|2556.67|2557.71|2557.71|2556.25|2556.25|0
1614768000000|2021-03-03 10:40:00|2556.55|2556.55|2553.92|2553.92|2556.55|2556.55|2553.1|2553.1|0
1614768300000|2021-03-03 10:45:00|2554.02|2554.02|2550.49|2550.49|2554.72|2554.72|2550.49|2550.49|0
1614768600000|2021-03-03 10:50:00|2550.26|2550.26|2549.96|2549.96|2550.84|2550.84|2549.65|2549.65|0
1614768900000|2021-03-03 10:55:00|2550.09|2550.09|2549.31|2549.31|2550.75|2550.75|2549.31|2549.31|0
1614769200000|2021-03-03 11:00:00|2549.41|2549.41|2549.23|2549.23|2549.46|2549.46|2547.34|2547.34|0
1614769500000|2021-03-03 11:05:00|2549.29|2549.29|2550.1|2550.1|2550.5|2550.5|2549.29|2549.29|0
1614769800000|2021-03-03 11:10:00|2549.9|2549.9|2548.89|2548.89|2549.9|2549.9|2548.54|2548.54|0
1614770100000|2021-03-03 11:15:00|2548.85|2548.85|2547.38|2547.38|2549.46|2549.46|2547.38|2547.38|0
1614770400000|2021-03-03 11:20:00|2547.47|2547.47|2548.24|2548.24|2548.94|2548.94|2547.47|2547.47|0
1614770700000|2021-03-03 11:25:00|2548.15|2548.15|2547.67|2547.67|2548.15|2548.15|2546.78|2546.78|0
1614771000000|2021-03-03 11:30:00|2547.72|2547.72|2547.04|2547.04|2547.83|2547.83|2546.81|2546.81|0
1614771300000|2021-03-03 11:35:00|2546.82|2546.82|2546.32|2546.32|2547.75|2547.75|2546.16|2546.16|0
1614771600000|2021-03-03 11:40:00|2546.28|2546.28|2546.11|2546.11|2546.52|2546.52|2545.74|2545.74|0
1614771900000|2021-03-03 11:45:00|2545.9|2545.9|2545.05|2545.05|2545.9|2545.9|2544.49|2544.49|0
1614772200000|2021-03-03 11:50:00|2545.01|2545.01|2542.93|2542.93|2545.07|2545.07|2542.93|2542.93|0
1614772500000|2021-03-03 11:55:00|2542.88|2542.88|2543.85|2543.85|2543.96|2543.96|2542.82|2542.82|0
1614772800000|2021-03-03 12:00:00|2543.95|2543.95|2542.75|2542.75|2544.89|2544.89|2542.52|2542.52|0
1614773100000|2021-03-03 12:05:00|2542.87|2542.87|2544.43|2544.43|2544.43|2544.43|2542.62|2542.62|0
1614773400000|2021-03-03 12:10:00|2544.33|2544.33|2543.29|2543.29|2544.39|2544.39|2543.13|2543.13|0
1614773700000|2021-03-03 12:15:00|2543.34|2543.34|2542.73|2542.73|2543.98|2543.98|2542.6|2542.6|0
1614774000000|2021-03-03 12:20:00|2542.71|2542.71|2544.5|2544.5|2545.09|2545.09|2542.51|2542.51|0
1614774300000|2021-03-03 12:25:00|2544.4|2544.4|2546.17|2546.17|2546.25|2546.25|2544.4|2544.4|0
1614774600000|2021-03-03 12:30:00|2546.23|2546.23|2548.51|2548.51|2548.71|2548.71|2546.23|2546.23|0
1614774900000|2021-03-03 12:35:00|2548.39|2548.39|2548.92|2548.92|2549.42|2549.42|2548.39|2548.39|0
1614775200000|2021-03-03 12:40:00|2548.98|2548.98|2549.42|2549.42|2549.5|2549.5|2548.41|2548.41|0
1614775500000|2021-03-03 12:45:00|2549.48|2549.48|2548.58|2548.58|2549.76|2549.76|2548.05|2548.05|0
1614775800000|2021-03-03 12:50:00|2548.64|2548.64|2547.21|2547.21|2549.66|2549.66|2547|2547|0
1614776100000|2021-03-03 12:55:00|2547.12|2547.12|2547.73|2547.73|2548.99|2548.99|2547.01|2547.01|0
1614776400000|2021-03-03 13:00:00|2547.68|2547.68|2547.01|2547.01|2547.77|2547.77|2546.13|2546.13|0
1614776700000|2021-03-03 13:05:00|2547.13|2547.13|2544.13|2544.13|2547.39|2547.39|2543.87|2543.87|0
1614777000000|2021-03-03 13:10:00|2544.03|2544.03|2541.91|2541.91|2544.31|2544.31|2541.75|2541.75|0
1614777300000|2021-03-03 13:15:00|2541.99|2541.99|2539.55|2539.55|2541.99|2541.99|2539.19|2539.19|0
1614777600000|2021-03-03 13:20:00|2539.6|2539.6|2537.32|2537.32|2539.67|2539.67|2537.2|2537.2|0
1614777900000|2021-03-03 13:25:00|2537.37|2537.37|2539.53|2539.53|2539.53|2539.53|2537.37|2537.37|0
1614778200000|2021-03-03 13:30:00|2539.58|2539.58|2531.02|2531.02|2540.09|2540.09|2530.91|2530.91|0
1614778500000|2021-03-03 13:35:00|2530.97|2530.97|2532.46|2532.46|2532.69|2532.69|2530.67|2530.67|0
1614778800000|2021-03-03 13:40:00|2532.4|2532.4|2531.49|2531.49|2533.23|2533.23|2530.75|2530.75|0
1614779100000|2021-03-03 13:45:00|2531.61|2531.61|2534.39|2534.39|2534.39|2534.39|2530.64|2530.64|0
1614779400000|2021-03-03 13:50:00|2534.43|2534.43|2536.63|2536.63|2536.63|2536.63|2532.84|2532.84|0
1614779700000|2021-03-03 13:55:00|2536.87|2536.87|2535|2535|2537.02|2537.02|2534.15|2534.15|0
1614780000000|2021-03-03 14:00:00|2534.96|2534.96|2534.51|2534.51|2534.96|2534.96|2532.79|2532.79|0
1614780300000|2021-03-03 14:05:00|2534.46|2534.46|2534.78|2534.78|2535.21|2535.21|2533.84|2533.84|0
1614780600000|2021-03-03 14:10:00|2534.73|2534.73|2535.79|2535.79|2536.61|2536.61|2534.73|2534.73|0
1614780900000|2021-03-03 14:15:00|2535.73|2535.73|2535.5|2535.5|2536.14|2536.14|2534.1|2534.1|0
1614781200000|2021-03-03 14:20:00|2535.56|2535.56|2537.28|2537.28|2537.8|2537.8|2535.2|2535.2|0
1614781500000|2021-03-03 14:25:00|2537.14|2537.14|2537.83|2537.83|2539.15|2539.15|2537.14|2537.14|0
1614781800000|2021-03-03 14:30:00|2537.71|2537.71|2539.95|2539.95|2540.84|2540.84|2537.63|2537.63|0
1614782100000|2021-03-03 14:35:00|2540.04|2540.04|2535.86|2535.86|2540.24|2540.24|2535.86|2535.86|0
1614782400000|2021-03-03 14:40:00|2535.81|2535.81|2533.63|2533.63|2535.98|2535.98|2532.29|2532.29|0
1614782700000|2021-03-03 14:45:00|2533.67|2533.67|2535.09|2535.09|2535.48|2535.48|2532.93|2532.93|0
1614783000000|2021-03-03 14:50:00|2535.17|2535.17|2536.5|2536.5|2537.41|2537.41|2534.9|2534.9|0
1614783300000|2021-03-03 14:55:00|2536.39|2536.39|2532.56|2532.56|2536.5|2536.5|2532.06|2532.06|0
1614783600000|2021-03-03 15:00:00|2532.48|2532.48|2537.97|2537.97|2538.24|2538.24|2532.48|2532.48|0
1614783900000|2021-03-03 15:05:00|2538.07|2538.07|2534.05|2534.05|2538.07|2538.07|2533.18|2533.18|0
1614784200000|2021-03-03 15:10:00|2534.17|2534.17|2528.14|2528.14|2534.32|2534.32|2528|2528|0
1614784500000|2021-03-03 15:15:00|2528.25|2528.25|2525.07|2525.07|2528.25|2528.25|2524.9|2524.9|0
1614784800000|2021-03-03 15:20:00|2524.95|2524.95|2527.09|2527.09|2527.09|2527.09|2522.34|2522.34|0
1614785100000|2021-03-03 15:25:00|2527.13|2527.13|2526.1|2526.1|2529.27|2529.27|2526.04|2526.04|0
1614785400000|2021-03-03 15:30:00|2526.04|2526.04|2530.52|2530.52|2531.52|2531.52|2524.32|2524.32|0
1614785700000|2021-03-03 15:35:00|2530.57|2530.57|2528.09|2528.09|2530.57|2530.57|2527.52|2527.52|0
1614786000000|2021-03-03 15:40:00|2527.97|2527.97|2528.03|2528.03|2528.39|2528.39|2526.98|2526.98|0
1614786300000|2021-03-03 15:45:00|2528.09|2528.09|2530.51|2530.51|2532.4|2532.4|2527.56|2527.56|0
1614786600000|2021-03-03 15:50:00|2530.6|2530.6|2534.01|2534.01|2534.01|2534.01|2530.6|2530.6|0
1614786900000|2021-03-03 15:55:00|2533.96|2533.96|2535.01|2535.01|2535.1|2535.1|2532.51|2532.51|0
1614787200000|2021-03-03 16:00:00|2535.19|2535.19|2539.53|2539.53|2539.53|2539.53|2535.19|2535.19|0
1614787500000|2021-03-03 16:05:00|2539.65|2539.65|2541.42|2541.42|2542.23|2542.23|2539.38|2539.38|0
1614787800000|2021-03-03 16:10:00|2541.35|2541.35|2541.5|2541.5|2541.72|2541.72|2540.01|2540.01|0
1614788100000|2021-03-03 16:15:00|2541.59|2541.59|2540.28|2540.28|2541.59|2541.59|2537.89|2537.89|0
1614788400000|2021-03-03 16:20:00|2540.32|2540.32|2540.42|2540.42|2540.49|2540.49|2538.81|2538.81|0
1614788700000|2021-03-03 16:25:00|2540.52|2540.52|2542.25|2542.25|2542.47|2542.47|2539.97|2539.97|0
1614845700000|2021-03-04 08:15:00|2520.95|2520.95|2522.01|2522.01|2522.01|2522.01|2518.1|2518.1|0
1614846000000|2021-03-04 08:20:00|2522.33|2522.33|2518.29|2518.29|2525|2525|2518.29|2518.29|0
1614846300000|2021-03-04 08:25:00|2518.37|2518.37|2518.61|2518.61|2518.76|2518.76|2515.43|2515.43|0
1614846600000|2021-03-04 08:30:00|2517.9|2517.9|2517.83|2517.83|2518.14|2518.14|2514.43|2514.43|0
1614846900000|2021-03-04 08:35:00|2517.77|2517.77|2517.45|2517.45|2518.26|2518.26|2515.94|2515.94|0
1614847200000|2021-03-04 08:40:00|2517.23|2517.23|2518.52|2518.52|2519.02|2519.02|2517.23|2517.23|0
1614847500000|2021-03-04 08:45:00|2518.43|2518.43|2514.59|2514.59|2518.51|2518.51|2514.13|2514.13|0
1614847800000|2021-03-04 08:50:00|2514.47|2514.47|2511.68|2511.68|2514.57|2514.57|2511.31|2511.31|0
1614848100000|2021-03-04 08:55:00|2511.73|2511.73|2513.58|2513.58|2513.58|2513.58|2510.98|2510.98|0
1614848400000|2021-03-04 09:00:00|2513.68|2513.68|2514.93|2514.93|2515.46|2515.46|2513.46|2513.46|0
1614848700000|2021-03-04 09:05:00|2514.53|2514.53|2514.26|2514.26|2515.25|2515.25|2513.4|2513.4|0
1614849000000|2021-03-04 09:10:00|2514.38|2514.38|2513.01|2513.01|2515.32|2515.32|2512.05|2512.05|0
1614849300000|2021-03-04 09:15:00|2512.46|2512.46|2515.27|2515.27|2515.8|2515.8|2512.2|2512.2|0
1614849600000|2021-03-04 09:20:00|2515.15|2515.15|2513.65|2513.65|2515.76|2515.76|2513.11|2513.11|0
1614849900000|2021-03-04 09:25:00|2513.57|2513.57|2513.41|2513.41|2513.97|2513.97|2511.76|2511.76|0
1614850200000|2021-03-04 09:30:00|2513.28|2513.28|2512.42|2512.42|2514.46|2514.46|2512.07|2512.07|0
1614850500000|2021-03-04 09:35:00|2512.53|2512.53|2514.06|2514.06|2514.36|2514.36|2512.25|2512.25|0
1614850800000|2021-03-04 09:40:00|2513.66|2513.66|2508.72|2508.72|2513.98|2513.98|2508.66|2508.66|0
1614851100000|2021-03-04 09:45:00|2508.48|2508.48|2510.86|2510.86|2510.86|2510.86|2507.9|2507.9|0
1614851400000|2021-03-04 09:50:00|2510.81|2510.81|2514.35|2514.35|2514.52|2514.52|2510.81|2510.81|0
1614851700000|2021-03-04 09:55:00|2514.62|2514.62|2515.44|2515.44|2516.85|2516.85|2514.62|2514.62|0
1614852000000|2021-03-04 10:00:00|2515.54|2515.54|2516.26|2516.26|2516.62|2516.62|2515.18|2515.18|0
1614852300000|2021-03-04 10:05:00|2516.48|2516.48|2514.19|2514.19|2516.48|2516.48|2513.58|2513.58|0
1614852600000|2021-03-04 10:10:00|2514.23|2514.23|2512.1|2512.1|2514.23|2514.23|2511.63|2511.63|0
1614852900000|2021-03-04 10:15:00|2512.12|2512.12|2507.95|2507.95|2512.12|2512.12|2507.56|2507.56|0
1614853200000|2021-03-04 10:20:00|2507.83|2507.83|2505.9|2505.9|2508.1|2508.1|2505.58|2505.58|0
1614853500000|2021-03-04 10:25:00|2505.82|2505.82|2505.63|2505.63|2506.02|2506.02|2504.29|2504.29|0
1614853800000|2021-03-04 10:30:00|2505.57|2505.57|2505.78|2505.78|2505.92|2505.92|2503.78|2503.78|0
1614854100000|2021-03-04 10:35:00|2506.02|2506.02|2503.6|2503.6|2506.31|2506.31|2503.03|2503.03|0
1614854400000|2021-03-04 10:40:00|2503.71|2503.71|2503.11|2503.11|2503.79|2503.79|2501.73|2501.73|0
1614854700000|2021-03-04 10:45:00|2503.2|2503.2|2504.3|2504.3|2504.5|2504.5|2503.2|2503.2|0
1614855000000|2021-03-04 10:50:00|2504.2|2504.2|2508.27|2508.27|2508.39|2508.39|2503.6|2503.6|0
1614855300000|2021-03-04 10:55:00|2508.32|2508.32|2509.83|2509.83|2510.35|2510.35|2508.32|2508.32|0
1614855600000|2021-03-04 11:00:00|2509.95|2509.95|2512.44|2512.44|2512.5|2512.5|2509.95|2509.95|0
1614855900000|2021-03-04 11:05:00|2512.25|2512.25|2512.79|2512.79|2513.04|2513.04|2511.9|2511.9|0
1614856200000|2021-03-04 11:10:00|2512.91|2512.91|2509.76|2509.76|2513.44|2513.44|2509.76|2509.76|0
1614856500000|2021-03-04 11:15:00|2509.8|2509.8|2510.79|2510.79|2511.29|2511.29|2508.8|2508.8|0
1614856800000|2021-03-04 11:20:00|2510.59|2510.59|2511.27|2511.27|2511.6|2511.6|2510.29|2510.29|0
1614857100000|2021-03-04 11:25:00|2511.19|2511.19|2511.84|2511.84|2511.87|2511.87|2510.71|2510.71|0
1614857400000|2021-03-04 11:30:00|2511.64|2511.64|2510.59|2510.59|2511.64|2511.64|2510.3|2510.3|0
1614857700000|2021-03-04 11:35:00|2510.55|2510.55|2512.46|2512.46|2512.51|2512.51|2510.38|2510.38|0
1614858000000|2021-03-04 11:40:00|2512.5|2512.5|2511.09|2511.09|2512.73|2512.73|2510.72|2510.72|0
1614858300000|2021-03-04 11:45:00|2511.05|2511.05|2512.86|2512.86|2513.38|2513.38|2511.05|2511.05|0
1614858600000|2021-03-04 11:50:00|2512.79|2512.79|2512.16|2512.16|2513.48|2513.48|2511.77|2511.77|0
1614858900000|2021-03-04 11:55:00|2512.08|2512.08|2510.34|2510.34|2512.35|2512.35|2510.33|2510.33|0
1614859200000|2021-03-04 12:00:00|2510.29|2510.29|2509.06|2509.06|2510.29|2510.29|2508.68|2508.68|0
1614859500000|2021-03-04 12:05:00|2508.95|2508.95|2510.48|2510.48|2511.13|2511.13|2508.22|2508.22|0
1614859800000|2021-03-04 12:10:00|2510.57|2510.57|2515.55|2515.55|2515.55|2515.55|2510.46|2510.46|0
1614860100000|2021-03-04 12:15:00|2515.5|2515.5|2518.25|2518.25|2518.39|2518.39|2515.5|2515.5|0
1614860400000|2021-03-04 12:20:00|2518.03|2518.03|2519.52|2519.52|2519.72|2519.72|2517.92|2517.92|0
1614860700000|2021-03-04 12:25:00|2519.76|2519.76|2520.22|2520.22|2520.45|2520.45|2519.26|2519.26|0
1614861000000|2021-03-04 12:30:00|2520.09|2520.09|2515.39|2515.39|2520.09|2520.09|2514.97|2514.97|0
1614861300000|2021-03-04 12:35:00|2514.84|2514.84|2515.91|2515.91|2516.25|2516.25|2514.12|2514.12|0
1614861600000|2021-03-04 12:40:00|2515.81|2515.81|2514.7|2514.7|2516.17|2516.17|2514.59|2514.59|0
1614861900000|2021-03-04 12:45:00|2514.75|2514.75|2515.67|2515.67|2516.22|2516.22|2514.71|2514.71|0
1614862200000|2021-03-04 12:50:00|2515.77|2515.77|2514.76|2514.76|2515.77|2515.77|2514.32|2514.32|0
1614862500000|2021-03-04 12:55:00|2514.81|2514.81|2512.43|2512.43|2514.81|2514.81|2512.38|2512.38|0
1614862800000|2021-03-04 13:00:00|2512.51|2512.51|2512.67|2512.67|2513.08|2513.08|2512.46|2512.46|0
1614863100000|2021-03-04 13:05:00|2512.71|2512.71|2513.76|2513.76|2514.05|2514.05|2512.43|2512.43|0
1614863400000|2021-03-04 13:10:00|2513.61|2513.61|2514.9|2514.9|2515.46|2515.46|2513.2|2513.2|0
1614863700000|2021-03-04 13:15:00|2514.78|2514.78|2516.81|2516.81|2516.83|2516.83|2514.65|2514.65|0
1614864000000|2021-03-04 13:20:00|2516.86|2516.86|2519.95|2519.95|2520|2520|2516.86|2516.86|0
1614864300000|2021-03-04 13:25:00|2520|2520|2521.57|2521.57|2521.77|2521.77|2519.77|2519.77|0
1614864600000|2021-03-04 13:30:00|2521.45|2521.45|2522.53|2522.53|2523.57|2523.57|2521.36|2521.36|0
1614864900000|2021-03-04 13:35:00|2522.47|2522.47|2523.58|2523.58|2523.69|2523.69|2522|2522|0
1614865200000|2021-03-04 13:40:00|2523.64|2523.64|2524.01|2524.01|2525.22|2525.22|2523.39|2523.39|0
1614865500000|2021-03-04 13:45:00|2523.96|2523.96|2524.43|2524.43|2525.19|2525.19|2523.55|2523.55|0
1614865800000|2021-03-04 13:50:00|2524.49|2524.49|2524.62|2524.62|2524.81|2524.81|2523.81|2523.81|0
1614866100000|2021-03-04 13:55:00|2524.74|2524.74|2525.05|2525.05|2525.05|2525.05|2523.85|2523.85|0
1614866400000|2021-03-04 14:00:00|2524.98|2524.98|2523.01|2523.01|2525.51|2525.51|2522.95|2522.95|0
1614866700000|2021-03-04 14:05:00|2523.07|2523.07|2521.63|2521.63|2523.3|2523.3|2521.36|2521.36|0
1614867000000|2021-03-04 14:10:00|2521.61|2521.61|2521.61|2521.61|2522.27|2522.27|2521.48|2521.48|0
1614867300000|2021-03-04 14:15:00|2521.57|2521.57|2520.6|2520.6|2521.57|2521.57|2520.33|2520.33|0
1614867600000|2021-03-04 14:20:00|2520.7|2520.7|2520.02|2520.02|2520.9|2520.9|2519.74|2519.74|0
1614867900000|2021-03-04 14:25:00|2520|2520|2515.76|2515.76|2520.05|2520.05|2515.76|2515.76|0
1614868200000|2021-03-04 14:30:00|2515.67|2515.67|2516.09|2516.09|2516.14|2516.14|2514.14|2514.14|0
1614868500000|2021-03-04 14:35:00|2516.15|2516.15|2515.16|2515.16|2518.41|2518.41|2514.33|2514.33|0
1614868800000|2021-03-04 14:40:00|2515.27|2515.27|2515.25|2515.25|2515.58|2515.58|2514.47|2514.47|0
1614869100000|2021-03-04 14:45:00|2515.31|2515.31|2510.13|2510.13|2515.62|2515.62|2510.05|2510.05|0
1614869400000|2021-03-04 14:50:00|2510.17|2510.17|2506.03|2506.03|2510.62|2510.62|2505.94|2505.94|0
1614869700000|2021-03-04 14:55:00|2505.93|2505.93|2502.56|2502.56|2507.44|2507.44|2501.31|2501.31|0
1614870000000|2021-03-04 15:00:00|2502.61|2502.61|2494.45|2494.45|2502.73|2502.73|2494.45|2494.45|0
1614870300000|2021-03-04 15:05:00|2494.4|2494.4|2492.9|2492.9|2495.05|2495.05|2492.31|2492.31|0
1614870600000|2021-03-04 15:10:00|2492.79|2492.79|2495.61|2495.61|2495.61|2495.61|2491.73|2491.73|0
1614870900000|2021-03-04 15:15:00|2495.82|2495.82|2495.13|2495.13|2496.79|2496.79|2495.13|2495.13|0
1614871200000|2021-03-04 15:20:00|2495|2495|2499.41|2499.41|2499.49|2499.49|2494.72|2494.72|0
1614871500000|2021-03-04 15:25:00|2499.36|2499.36|2497.69|2497.69|2499.36|2499.36|2495.73|2495.73|0
1614871800000|2021-03-04 15:30:00|2497.6|2497.6|2499.91|2499.91|2499.96|2499.96|2496.91|2496.91|0
1614872100000|2021-03-04 15:35:00|2499.96|2499.96|2504.64|2504.64|2504.64|2504.64|2499.93|2499.93|0
1614872400000|2021-03-04 15:40:00|2504.7|2504.7|2507.23|2507.23|2507.23|2507.23|2502.76|2502.76|0
1614872700000|2021-03-04 15:45:00|2507.12|2507.12|2507.11|2507.11|2510.53|2510.53|2507.11|2507.11|0
1614873000000|2021-03-04 15:50:00|2507.22|2507.22|2505.46|2505.46|2509.38|2509.38|2505.29|2505.29|0
1614873300000|2021-03-04 15:55:00|2505.13|2505.13|2505.63|2505.63|2507.07|2507.07|2505.13|2505.13|0
1614873600000|2021-03-04 16:00:00|2505.72|2505.72|2507.76|2507.76|2508.76|2508.76|2505.72|2505.72|0
1614873900000|2021-03-04 16:05:00|2507.82|2507.82|2507.11|2507.11|2508.09|2508.09|2505.27|2505.27|0
1614874200000|2021-03-04 16:10:00|2507.16|2507.16|2504.33|2504.33|2507.48|2507.48|2504.33|2504.33|0
1614874500000|2021-03-04 16:15:00|2504.24|2504.24|2504.56|2504.56|2505.28|2505.28|2504.18|2504.18|0
1614874800000|2021-03-04 16:20:00|2504.6|2504.6|2507.89|2507.89|2507.89|2507.89|2504.6|2504.6|0
1614875100000|2021-03-04 16:25:00|2508|2508|2506.66|2506.66|2508.12|2508.12|2505.72|2505.72|0
1614932100000|2021-03-05 08:15:00|2484.92|2484.92|2482.03|2482.03|2485.1|2485.1|2481.54|2481.54|0
1614932400000|2021-03-05 08:20:00|2481.93|2481.93|2476.62|2476.62|2482.37|2482.37|2475.68|2475.68|0
1614932700000|2021-03-05 08:25:00|2476.72|2476.72|2475.79|2475.79|2476.86|2476.86|2472.06|2472.06|0
1614933000000|2021-03-05 08:30:00|2476.03|2476.03|2473.69|2473.69|2476.03|2476.03|2472.51|2472.51|0
1614933300000|2021-03-05 08:35:00|2473.59|2473.59|2473.37|2473.37|2474.38|2474.38|2471.69|2471.69|0
1614933600000|2021-03-05 08:40:00|2473.54|2473.54|2475.88|2475.88|2476.03|2476.03|2472.61|2472.61|0
1614933900000|2021-03-05 08:45:00|2476.05|2476.05|2476.92|2476.92|2477.82|2477.82|2474.98|2474.98|0
1614934200000|2021-03-05 08:50:00|2476.81|2476.81|2477.77|2477.77|2479.46|2479.46|2476.16|2476.16|0
1614934500000|2021-03-05 08:55:00|2477.71|2477.71|2479.33|2479.33|2480.12|2480.12|2476.7|2476.7|0
1614934800000|2021-03-05 09:00:00|2479.38|2479.38|2488.27|2488.27|2488.27|2488.27|2479.21|2479.21|0
1614935100000|2021-03-05 09:05:00|2488.39|2488.39|2491.45|2491.45|2493.74|2493.74|2488.39|2488.39|0
1614935400000|2021-03-05 09:10:00|2491.16|2491.16|2486.01|2486.01|2491.39|2491.39|2486.01|2486.01|0
1614935700000|2021-03-05 09:15:00|2486.34|2486.34|2484.43|2484.43|2486.34|2486.34|2483.37|2483.37|0
1614936000000|2021-03-05 09:20:00|2484.48|2484.48|2485.89|2485.89|2486.74|2486.74|2484.48|2484.48|0
1614936300000|2021-03-05 09:25:00|2486.14|2486.14|2484.52|2484.52|2486.63|2486.63|2484.52|2484.52|0
1614936600000|2021-03-05 09:30:00|2484.28|2484.28|2483.17|2483.17|2484.28|2484.28|2481.72|2481.72|0
1614936900000|2021-03-05 09:35:00|2483.36|2483.36|2486.28|2486.28|2486.34|2486.34|2482.87|2482.87|0
1614937200000|2021-03-05 09:40:00|2486.15|2486.15|2486.53|2486.53|2486.53|2486.53|2485|2485|0
1614937500000|2021-03-05 09:45:00|2486.47|2486.47|2486.22|2486.22|2487.23|2487.23|2486.09|2486.09|0
1614937800000|2021-03-05 09:50:00|2486.32|2486.32|2487.21|2487.21|2487.71|2487.71|2486.17|2486.17|0
1614938100000|2021-03-05 09:55:00|2487.28|2487.28|2486.15|2486.15|2487.67|2487.67|2485.91|2485.91|0
1614938400000|2021-03-05 10:00:00|2486.09|2486.09|2488.5|2488.5|2488.55|2488.55|2486.01|2486.01|0
1614938700000|2021-03-05 10:05:00|2488.28|2488.28|2486.66|2486.66|2488.29|2488.29|2485.61|2485.61|0
1614939000000|2021-03-05 10:10:00|2486.88|2486.88|2487.96|2487.96|2488.2|2488.2|2486.39|2486.39|0
1614939300000|2021-03-05 10:15:00|2487.63|2487.63|2491.35|2491.35|2491.62|2491.62|2487.57|2487.57|0
1614939600000|2021-03-05 10:20:00|2491.3|2491.3|2492.53|2492.53|2492.92|2492.92|2491.3|2491.3|0
1614939900000|2021-03-05 10:25:00|2492.48|2492.48|2493.96|2493.96|2494.38|2494.38|2492.4|2492.4|0
1614940200000|2021-03-05 10:30:00|2493.88|2493.88|2492.59|2492.59|2493.88|2493.88|2491.34|2491.34|0
1614940500000|2021-03-05 10:35:00|2492.43|2492.43|2492.56|2492.56|2493.46|2493.46|2492.21|2492.21|0
1614940800000|2021-03-05 10:40:00|2492.47|2492.47|2493.49|2493.49|2493.84|2493.84|2492.09|2492.09|0
1614941100000|2021-03-05 10:45:00|2493.44|2493.44|2494.93|2494.93|2495.65|2495.65|2493.11|2493.11|0
1614941400000|2021-03-05 10:50:00|2494.99|2494.99|2495.08|2495.08|2495.31|2495.31|2493.95|2493.95|0
1614941700000|2021-03-05 10:55:00|2494.99|2494.99|2497.54|2497.54|2498.04|2498.04|2494.99|2494.99|0
1614942000000|2021-03-05 11:00:00|2497.49|2497.49|2501.84|2501.84|2502.63|2502.63|2497.22|2497.22|0
1614942300000|2021-03-05 11:05:00|2501.78|2501.78|2502.98|2502.98|2503.25|2503.25|2501.38|2501.38|0
1614942600000|2021-03-05 11:10:00|2503.02|2503.02|2505.02|2505.02|2505.28|2505.28|2502.92|2502.92|0
1614942900000|2021-03-05 11:15:00|2505.13|2505.13|2503.96|2503.96|2506.54|2506.54|2503.96|2503.96|0
1614943200000|2021-03-05 11:20:00|2503.91|2503.91|2504.31|2504.31|2504.33|2504.33|2503.31|2503.31|0
1614943500000|2021-03-05 11:25:00|2504.19|2504.19|2504.8|2504.8|2505.46|2505.46|2504.19|2504.19|0
1614943800000|2021-03-05 11:30:00|2504.88|2504.88|2506.96|2506.96|2506.96|2506.96|2504.07|2504.07|0
1614944100000|2021-03-05 11:35:00|2507.09|2507.09|2510.4|2510.4|2510.57|2510.57|2507.02|2507.02|0
1614944400000|2021-03-05 11:40:00|2510.44|2510.44|2510.74|2510.74|2511.15|2511.15|2509.98|2509.98|0
1614944700000|2021-03-05 11:45:00|2510.7|2510.7|2513.12|2513.12|2513.2|2513.2|2510.7|2510.7|0
1614945000000|2021-03-05 11:50:00|2513.06|2513.06|2515.11|2515.11|2516.26|2516.26|2513|2513|0
1614945300000|2021-03-05 11:55:00|2515.22|2515.22|2513.55|2513.55|2515.59|2515.59|2513.54|2513.54|0
1614945600000|2021-03-05 12:00:00|2513.48|2513.48|2512.1|2512.1|2514.91|2514.91|2512.1|2512.1|0
1614945900000|2021-03-05 12:05:00|2512.21|2512.21|2512.85|2512.85|2513.22|2513.22|2512.21|2512.21|0
1614946200000|2021-03-05 12:10:00|2512.8|2512.8|2511.29|2511.29|2512.8|2512.8|2511|2511|0
1614946500000|2021-03-05 12:15:00|2511.33|2511.33|2513.33|2513.33|2513.33|2513.33|2511.33|2511.33|0
1614946800000|2021-03-05 12:20:00|2513.45|2513.45|2513.9|2513.9|2513.9|2513.9|2513.26|2513.26|0
1614947100000|2021-03-05 12:25:00|2514.34|2514.34|2513.88|2513.88|2515.11|2515.11|2513.88|2513.88|0
1614947400000|2021-03-05 12:30:00|2513.84|2513.84|2514.3|2514.3|2514.51|2514.51|2513.69|2513.69|0
1614947700000|2021-03-05 12:35:00|2514.18|2514.18|2512.49|2512.49|2514.22|2514.22|2512.3|2512.3|0
1614948000000|2021-03-05 12:40:00|2512.44|2512.44|2511.17|2511.17|2513.8|2513.8|2510.99|2510.99|0
1614948300000|2021-03-05 12:45:00|2511.31|2511.31|2511.36|2511.36|2511.93|2511.93|2510.89|2510.89|0
1614948600000|2021-03-05 12:50:00|2511.32|2511.32|2512.55|2512.55|2513.23|2513.23|2511.27|2511.27|0
1614948900000|2021-03-05 12:55:00|2512.35|2512.35|2512.27|2512.27|2512.42|2512.42|2511.92|2511.92|0
1614949200000|2021-03-05 13:00:00|2512.25|2512.25|2511.57|2511.57|2514.16|2514.16|2511.57|2511.57|0
1614949500000|2021-03-05 13:05:00|2511.53|2511.53|2506.7|2506.7|2511.57|2511.57|2506.7|2506.7|0
1614949800000|2021-03-05 13:10:00|2506.58|2506.58|2505.18|2505.18|2506.58|2506.58|2505.18|2505.18|0
1614950100000|2021-03-05 13:15:00|2505.23|2505.23|2505.2|2505.2|2505.31|2505.31|2503.78|2503.78|0
1614950400000|2021-03-05 13:20:00|2505.36|2505.36|2506.76|2506.76|2506.93|2506.93|2505.36|2505.36|0
1614950700000|2021-03-05 13:25:00|2506.84|2506.84|2506.86|2506.86|2507.97|2507.97|2506.65|2506.65|0
1614951000000|2021-03-05 13:30:00|2506.76|2506.76|2504.04|2504.04|2506.76|2506.76|2500.42|2500.42|0
1614951300000|2021-03-05 13:35:00|2503.88|2503.88|2503.49|2503.49|2506.98|2506.98|2503.45|2503.45|0
1614951600000|2021-03-05 13:40:00|2503.43|2503.43|2510.03|2510.03|2510.51|2510.51|2503.06|2503.06|0
1614951900000|2021-03-05 13:45:00|2510.07|2510.07|2511.14|2511.14|2511.93|2511.93|2510.07|2510.07|0
1614952200000|2021-03-05 13:50:00|2511.06|2511.06|2514.59|2514.59|2515.43|2515.43|2510.24|2510.24|0
1614952500000|2021-03-05 13:55:00|2514.71|2514.71|2514.77|2514.77|2516.41|2516.41|2514.27|2514.27|0
1614952800000|2021-03-05 14:00:00|2514.88|2514.88|2516.16|2516.16|2517.89|2517.89|2514.88|2514.88|0
1614953100000|2021-03-05 14:05:00|2516.04|2516.04|2516.34|2516.34|2516.55|2516.55|2515.02|2515.02|0
1614953400000|2021-03-05 14:10:00|2516.42|2516.42|2516.71|2516.71|2517.16|2517.16|2516.03|2516.03|0
1614953700000|2021-03-05 14:15:00|2516.75|2516.75|2518.97|2518.97|2520.57|2520.57|2516.75|2516.75|0
1614954000000|2021-03-05 14:20:00|2519.06|2519.06|2515.38|2515.38|2519.41|2519.41|2515.3|2515.3|0
1614954300000|2021-03-05 14:25:00|2515.44|2515.44|2516.55|2516.55|2517.36|2517.36|2515.35|2515.35|0
1614954600000|2021-03-05 14:30:00|2516.47|2516.47|2506.57|2506.57|2516.47|2516.47|2506.57|2506.57|0
1614954900000|2021-03-05 14:35:00|2506.44|2506.44|2502.71|2502.71|2506.6|2506.6|2502.71|2502.71|0
1614955200000|2021-03-05 14:40:00|2502.87|2502.87|2506.2|2506.2|2506.2|2506.2|2502.87|2502.87|0
1614955500000|2021-03-05 14:45:00|2506.25|2506.25|2505.98|2505.98|2509.81|2509.81|2505.98|2505.98|0
1614955800000|2021-03-05 14:50:00|2505.87|2505.87|2503.97|2503.97|2507|2507|2503.46|2503.46|0
1614956100000|2021-03-05 14:55:00|2504.09|2504.09|2501.07|2501.07|2505.23|2505.23|2499.7|2499.7|0
1614956400000|2021-03-05 15:00:00|2501.12|2501.12|2503.72|2503.72|2503.72|2503.72|2499.86|2499.86|0
1614956700000|2021-03-05 15:05:00|2504.35|2504.35|2503.25|2503.25|2507.13|2507.13|2503.25|2503.25|0
1614957000000|2021-03-05 15:10:00|2503.3|2503.3|2501.43|2501.43|2503.9|2503.9|2498.8|2498.8|0
1614957300000|2021-03-05 15:15:00|2501.52|2501.52|2500.65|2500.65|2503.71|2503.71|2499.64|2499.64|0
1614957600000|2021-03-05 15:20:00|2500.61|2500.61|2497.16|2497.16|2500.61|2500.61|2495.93|2495.93|0
1614957900000|2021-03-05 15:25:00|2497.29|2497.29|2495.94|2495.94|2500.43|2500.43|2495.94|2495.94|0
1614958200000|2021-03-05 15:30:00|2496.06|2496.06|2492.19|2492.19|2496.06|2496.06|2491.71|2491.71|0
1614958500000|2021-03-05 15:35:00|2492.09|2492.09|2493.3|2493.3|2495.19|2495.19|2491.65|2491.65|0
1614958800000|2021-03-05 15:40:00|2493.18|2493.18|2490.93|2490.93|2493.21|2493.21|2490.93|2490.93|0
1614959100000|2021-03-05 15:45:00|2490.78|2490.78|2491.63|2491.63|2491.79|2491.79|2488.74|2488.74|0
1614959400000|2021-03-05 15:50:00|2491.74|2491.74|2492.24|2492.24|2494.6|2494.6|2491.08|2491.08|0
1614959700000|2021-03-05 15:55:00|2492.32|2492.32|2489.7|2489.7|2493.14|2493.14|2489.7|2489.7|0
1614960000000|2021-03-05 16:00:00|2489.8|2489.8|2490.18|2490.18|2490.26|2490.26|2488.78|2488.78|0
1614960300000|2021-03-05 16:05:00|2490.13|2490.13|2486.46|2486.46|2490.13|2490.13|2486.07|2486.07|0
1614960600000|2021-03-05 16:10:00|2486.58|2486.58|2486.31|2486.31|2488.4|2488.4|2486.31|2486.31|0
1614960900000|2021-03-05 16:15:00|2486.12|2486.12|2483.01|2483.01|2486.4|2486.4|2483.01|2483.01|0
1614961200000|2021-03-05 16:20:00|2482.96|2482.96|2481.09|2481.09|2483.45|2483.45|2481.01|2481.01|0
1614961500000|2021-03-05 16:25:00|2480.97|2480.97|2475.94|2475.94|2481.02|2481.02|2475.49|2475.49|0
1615191300000|2021-03-08 08:15:00|2480.92|2480.92|2482.82|2482.82|2488.03|2488.03|2480.21|2480.21|0
1615191600000|2021-03-08 08:20:00|2482.91|2482.91|2484.72|2484.72|2486.45|2486.45|2482.87|2482.87|0
1615191900000|2021-03-08 08:25:00|2484.64|2484.64|2487.82|2487.82|2487.82|2487.82|2483.6|2483.6|0
1615192200000|2021-03-08 08:30:00|2487.63|2487.63|2486.15|2486.15|2487.63|2487.63|2480.27|2480.27|0
1615192500000|2021-03-08 08:35:00|2486.21|2486.21|2487.77|2487.77|2487.77|2487.77|2484.61|2484.61|0
1615192800000|2021-03-08 08:40:00|2487.72|2487.72|2491.44|2491.44|2493|2493|2487.72|2487.72|0
1615193100000|2021-03-08 08:45:00|2491.48|2491.48|2494.92|2494.92|2495.3|2495.3|2490.48|2490.48|0
1615193400000|2021-03-08 08:50:00|2495.03|2495.03|2496.3|2496.3|2496.3|2496.3|2494.21|2494.21|0
1615193700000|2021-03-08 08:55:00|2496.47|2496.47|2498.44|2498.44|2498.59|2498.59|2496.47|2496.47|0
1615194000000|2021-03-08 09:00:00|2498.39|2498.39|2495.15|2495.15|2498.52|2498.52|2494.8|2494.8|0
1615194300000|2021-03-08 09:05:00|2494.66|2494.66|2488.89|2488.89|2494.7|2494.7|2488.89|2488.89|0
1615194600000|2021-03-08 09:10:00|2488.78|2488.78|2485.39|2485.39|2489.95|2489.95|2485.08|2485.08|0
1615194900000|2021-03-08 09:15:00|2485.3|2485.3|2485.67|2485.67|2486.31|2486.31|2484.8|2484.8|0
1615195200000|2021-03-08 09:20:00|2485.37|2485.37|2479.78|2479.78|2485.37|2485.37|2477.55|2477.55|0
1615195500000|2021-03-08 09:25:00|2479.68|2479.68|2479.47|2479.47|2480.21|2480.21|2478.21|2478.21|0
1615195800000|2021-03-08 09:30:00|2479.57|2479.57|2479.66|2479.66|2480.32|2480.32|2478.03|2478.03|0
1615196100000|2021-03-08 09:35:00|2479.54|2479.54|2479.89|2479.89|2479.89|2479.89|2477.3|2477.3|0
1615196400000|2021-03-08 09:40:00|2480|2480|2481.07|2481.07|2481.21|2481.21|2478.81|2478.81|0
1615196700000|2021-03-08 09:45:00|2481.17|2481.17|2477.34|2477.34|2482.7|2482.7|2476.84|2476.84|0
1615197000000|2021-03-08 09:50:00|2477.3|2477.3|2472.37|2472.37|2477.3|2477.3|2472.35|2472.35|0
1615197300000|2021-03-08 09:55:00|2472.32|2472.32|2471.17|2471.17|2473.45|2473.45|2471.17|2471.17|0
1615197600000|2021-03-08 10:00:00|2471.11|2471.11|2470.43|2470.43|2471.11|2471.11|2469.7|2469.7|0
1615197900000|2021-03-08 10:05:00|2470.55|2470.55|2470.3|2470.3|2472.51|2472.51|2470.3|2470.3|0
1615198200000|2021-03-08 10:10:00|2470.4|2470.4|2469.87|2469.87|2470.95|2470.95|2469.67|2469.67|0
1615198500000|2021-03-08 10:15:00|2469.97|2469.97|2469.72|2469.72|2469.97|2469.97|2468.33|2468.33|0
1615198800000|2021-03-08 10:20:00|2469.8|2469.8|2469.57|2469.57|2470.96|2470.96|2469.57|2469.57|0
1615199100000|2021-03-08 10:25:00|2469.48|2469.48|2471.48|2471.48|2471.82|2471.82|2468.96|2468.96|0
1615199400000|2021-03-08 10:30:00|2471.43|2471.43|2478.14|2478.14|2478.35|2478.35|2471.02|2471.02|0
1615199700000|2021-03-08 10:35:00|2478.19|2478.19|2474.57|2474.57|2479.86|2479.86|2474.52|2474.52|0
1615200000000|2021-03-08 10:40:00|2474.61|2474.61|2472.13|2472.13|2474.69|2474.69|2471.66|2471.66|0
1615200300000|2021-03-08 10:45:00|2472.08|2472.08|2475.6|2475.6|2475.67|2475.67|2472|2472|0
1615200600000|2021-03-08 10:50:00|2475.48|2475.48|2478.6|2478.6|2478.86|2478.86|2475.48|2475.48|0
1615200900000|2021-03-08 10:55:00|2478.73|2478.73|2476.72|2476.72|2479.1|2479.1|2476.06|2476.06|0
1615201200000|2021-03-08 11:00:00|2476.96|2476.96|2476.06|2476.06|2477.49|2477.49|2475.98|2475.98|0
1615201500000|2021-03-08 11:05:00|2476.14|2476.14|2479.37|2479.37|2479.37|2479.37|2476.14|2476.14|0
1615201800000|2021-03-08 11:10:00|2479.47|2479.47|2480.68|2480.68|2481.95|2481.95|2479.44|2479.44|0
1615202100000|2021-03-08 11:15:00|2480.58|2480.58|2482.62|2482.62|2483.23|2483.23|2478.73|2478.73|0
1615202400000|2021-03-08 11:20:00|2482.65|2482.65|2480.96|2480.96|2482.65|2482.65|2479.55|2479.55|0
1615202700000|2021-03-08 11:25:00|2480.91|2480.91|2478.17|2478.17|2481.65|2481.65|2478.17|2478.17|0
1615203000000|2021-03-08 11:30:00|2478.04|2478.04|2479.44|2479.44|2480.19|2480.19|2477.22|2477.22|0
1615203300000|2021-03-08 11:35:00|2479.52|2479.52|2480.6|2480.6|2480.66|2480.66|2479.25|2479.25|0
1615203600000|2021-03-08 11:40:00|2480.71|2480.71|2480.31|2480.31|2480.71|2480.71|2479.6|2479.6|0
1615203900000|2021-03-08 11:45:00|2480.35|2480.35|2482.78|2482.78|2483.43|2483.43|2480.35|2480.35|0
1615204200000|2021-03-08 11:50:00|2482.94|2482.94|2483.93|2483.93|2485.1|2485.1|2482.81|2482.81|0
1615204500000|2021-03-08 11:55:00|2483.8|2483.8|2484.79|2484.79|2485.56|2485.56|2483.76|2483.76|0
1615204800000|2021-03-08 12:00:00|2484.71|2484.71|2483.91|2483.91|2485.42|2485.42|2482.95|2482.95|0
1615205100000|2021-03-08 12:05:00|2483.8|2483.8|2483.22|2483.22|2484.51|2484.51|2481.77|2481.77|0
1615205400000|2021-03-08 12:10:00|2483.26|2483.26|2483.73|2483.73|2485.31|2485.31|2483.26|2483.26|0
1615205700000|2021-03-08 12:15:00|2483.69|2483.69|2485.39|2485.39|2485.75|2485.75|2483.69|2483.69|0
1615206000000|2021-03-08 12:20:00|2485.34|2485.34|2484.97|2484.97|2485.82|2485.82|2484.03|2484.03|0
1615206300000|2021-03-08 12:25:00|2485.02|2485.02|2485.13|2485.13|2486.46|2486.46|2485.02|2485.02|0
1615206600000|2021-03-08 12:30:00|2485.18|2485.18|2481.41|2481.41|2485.18|2485.18|2480.51|2480.51|0
1615206900000|2021-03-08 12:35:00|2481.31|2481.31|2479.24|2479.24|2481.41|2481.41|2478.91|2478.91|0
1615207200000|2021-03-08 12:40:00|2479.33|2479.33|2476.83|2476.83|2479.42|2479.42|2476.83|2476.83|0
1615207500000|2021-03-08 12:45:00|2476.72|2476.72|2475.77|2475.77|2476.72|2476.72|2474.97|2474.97|0
1615207800000|2021-03-08 12:50:00|2475.89|2475.89|2477.28|2477.28|2477.3|2477.3|2475.89|2475.89|0
1615208100000|2021-03-08 12:55:00|2477.17|2477.17|2476.22|2476.22|2477.26|2477.26|2475.56|2475.56|0
1615208400000|2021-03-08 13:00:00|2476.17|2476.17|2474.87|2474.87|2476.26|2476.26|2472.76|2472.76|0
1615208700000|2021-03-08 13:05:00|2474.93|2474.93|2476.63|2476.63|2476.63|2476.63|2474.39|2474.39|0
1615209000000|2021-03-08 13:10:00|2476.68|2476.68|2478.6|2478.6|2478.6|2478.6|2476.35|2476.35|0
1615209300000|2021-03-08 13:15:00|2478.66|2478.66|2479.61|2479.61|2479.61|2479.61|2478.35|2478.35|0
1615209600000|2021-03-08 13:20:00|2479.74|2479.74|2478.64|2478.64|2480.78|2480.78|2478.54|2478.54|0
1615209900000|2021-03-08 13:25:00|2478.6|2478.6|2477.91|2477.91|2478.6|2478.6|2476.62|2476.62|0
1615210200000|2021-03-08 13:30:00|2477.95|2477.95|2479.03|2479.03|2479.21|2479.21|2477.72|2477.72|0
1615210500000|2021-03-08 13:35:00|2479.25|2479.25|2480.32|2480.32|2481.05|2481.05|2479.23|2479.23|0
1615210800000|2021-03-08 13:40:00|2480.37|2480.37|2483.19|2483.19|2483.41|2483.41|2480.37|2480.37|0
1615211100000|2021-03-08 13:45:00|2483.13|2483.13|2485.89|2485.89|2485.89|2485.89|2483.13|2483.13|0
1615211400000|2021-03-08 13:50:00|2486.02|2486.02|2486.75|2486.75|2486.88|2486.88|2485.47|2485.47|0
1615211700000|2021-03-08 13:55:00|2486.8|2486.8|2486.79|2486.79|2487.18|2487.18|2485.68|2485.68|0
1615212000000|2021-03-08 14:00:00|2486.68|2486.68|2487.98|2487.98|2489.43|2489.43|2486.68|2486.68|0
1615212300000|2021-03-08 14:05:00|2488.04|2488.04|2493.51|2493.51|2493.89|2493.89|2487.81|2487.81|0
1615212600000|2021-03-08 14:10:00|2493.4|2493.4|2494.77|2494.77|2495.28|2495.28|2492.75|2492.75|0
1615212900000|2021-03-08 14:15:00|2494.81|2494.81|2494.59|2494.59|2495.6|2495.6|2493.14|2493.14|0
1615213200000|2021-03-08 14:20:00|2494.64|2494.64|2496.91|2496.91|2497.28|2497.28|2494.23|2494.23|0
1615213500000|2021-03-08 14:25:00|2496.87|2496.87|2498.46|2498.46|2499.19|2499.19|2496.87|2496.87|0
1615213800000|2021-03-08 14:30:00|2498.57|2498.57|2495.01|2495.01|2498.61|2498.61|2493.31|2493.31|0
1615214100000|2021-03-08 14:35:00|2495.07|2495.07|2500.3|2500.3|2500.45|2500.45|2493.7|2493.7|0
1615214400000|2021-03-08 14:40:00|2500.35|2500.35|2504.87|2504.87|2505.08|2505.08|2500.3|2500.3|0
1615214700000|2021-03-08 14:45:00|2505.03|2505.03|2499.42|2499.42|2506.15|2506.15|2499.42|2499.42|0
1615215000000|2021-03-08 14:50:00|2499.34|2499.34|2502.14|2502.14|2502.46|2502.46|2498.02|2498.02|0
1615215300000|2021-03-08 14:55:00|2502.36|2502.36|2501.23|2501.23|2504.99|2504.99|2500.9|2500.9|0
1615215600000|2021-03-08 15:00:00|2501.34|2501.34|2503.62|2503.62|2505.66|2505.66|2501.34|2501.34|0
1615215900000|2021-03-08 15:05:00|2503.7|2503.7|2511.05|2511.05|2511.05|2511.05|2503.7|2503.7|0
1615216200000|2021-03-08 15:10:00|2511.17|2511.17|2510.52|2510.52|2512.41|2512.41|2510.16|2510.16|0
1615216500000|2021-03-08 15:15:00|2510.58|2510.58|2511.39|2511.39|2511.46|2511.46|2509.01|2509.01|0
1615216800000|2021-03-08 15:20:00|2511.5|2511.5|2507.94|2507.94|2513.23|2513.23|2507.61|2507.61|0
1615217100000|2021-03-08 15:25:00|2507.88|2507.88|2509.02|2509.02|2509.81|2509.81|2507.54|2507.54|0
1615217400000|2021-03-08 15:30:00|2508.91|2508.91|2511.82|2511.82|2511.86|2511.86|2508.91|2508.91|0
1615217700000|2021-03-08 15:35:00|2511.72|2511.72|2512.17|2512.17|2512.46|2512.46|2510.48|2510.48|0
1615218000000|2021-03-08 15:40:00|2512.07|2512.07|2513.74|2513.74|2516.15|2516.15|2512.07|2512.07|0
1615218300000|2021-03-08 15:45:00|2513.82|2513.82|2512.04|2512.04|2515.06|2515.06|2512.02|2512.02|0
1615218600000|2021-03-08 15:50:00|2512.15|2512.15|2514.92|2514.92|2515.19|2515.19|2512.15|2512.15|0
1615218900000|2021-03-08 15:55:00|2514.86|2514.86|2516.39|2516.39|2518.41|2518.41|2514.57|2514.57|0
1615219200000|2021-03-08 16:00:00|2516.43|2516.43|2514.71|2514.71|2517.47|2517.47|2514.71|2514.71|0
1615219500000|2021-03-08 16:05:00|2514.76|2514.76|2515.35|2515.35|2517.56|2517.56|2514.42|2514.42|0
1615219800000|2021-03-08 16:10:00|2515.47|2515.47|2515.21|2515.21|2515.58|2515.58|2514.21|2514.21|0
1615220100000|2021-03-08 16:15:00|2515.32|2515.32|2516.4|2516.4|2516.4|2516.4|2514.39|2514.39|0
1615220400000|2021-03-08 16:20:00|2516.51|2516.51|2518.43|2518.43|2518.59|2518.59|2516.51|2516.51|0
1615220700000|2021-03-08 16:25:00|2518.31|2518.31|2519.3|2519.3|2519.31|2519.31|2517.3|2517.3|0
1615277700000|2021-03-09 08:15:00|2518.12|2518.12|2522.32|2522.32|2523.43|2523.43|2516.73|2516.73|0
1615278000000|2021-03-09 08:20:00|2522.37|2522.37|2521.94|2521.94|2523.96|2523.96|2518.24|2518.24|0
1615278300000|2021-03-09 08:25:00|2522.04|2522.04|2530.59|2530.59|2530.59|2530.59|2522.04|2522.04|0
1615278600000|2021-03-09 08:30:00|2530.64|2530.64|2537.98|2537.98|2540.28|2540.28|2529.72|2529.72|0
1615278900000|2021-03-09 08:35:00|2537.74|2537.74|2538.52|2538.52|2538.89|2538.89|2536.66|2536.66|0
1615279200000|2021-03-09 08:40:00|2539.27|2539.27|2542.71|2542.71|2542.85|2542.85|2538.49|2538.49|0
1615279500000|2021-03-09 08:45:00|2542.76|2542.76|2539.69|2539.69|2543.84|2543.84|2539.69|2539.69|0
1615279800000|2021-03-09 08:50:00|2539.56|2539.56|2543.11|2543.11|2543.31|2543.31|2539.43|2539.43|0
1615280100000|2021-03-09 08:55:00|2543.09|2543.09|2546.24|2546.24|2546.44|2546.44|2543.09|2543.09|0
1615280400000|2021-03-09 09:00:00|2546.18|2546.18|2546.82|2546.82|2547.3|2547.3|2545.19|2545.19|0
1615280700000|2021-03-09 09:05:00|2546.49|2546.49|2547|2547|2547.33|2547.33|2546.4|2546.4|0
1615281000000|2021-03-09 09:10:00|2547.06|2547.06|2550.91|2550.91|2550.91|2550.91|2547.06|2547.06|0
1615281300000|2021-03-09 09:15:00|2551.26|2551.26|2554.97|2554.97|2555.31|2555.31|2551.26|2551.26|0
1615281600000|2021-03-09 09:20:00|2555.02|2555.02|2556.2|2556.2|2556.2|2556.2|2554.01|2554.01|0
1615281900000|2021-03-09 09:25:00|2556.15|2556.15|2562.28|2562.28|2562.28|2562.28|2556.04|2556.04|0
1615282200000|2021-03-09 09:30:00|2562.23|2562.23|2564.91|2564.91|2564.91|2564.91|2562|2562|0
1615282500000|2021-03-09 09:35:00|2565.09|2565.09|2566.87|2566.87|2568.68|2568.68|2565.08|2565.08|0
1615282800000|2021-03-09 09:40:00|2566.93|2566.93|2565.14|2565.14|2567.65|2567.65|2564.95|2564.95|0
1615283100000|2021-03-09 09:45:00|2565.26|2565.26|2564.02|2564.02|2565.44|2565.44|2561.85|2561.85|0
1615283400000|2021-03-09 09:50:00|2564.13|2564.13|2561.72|2561.72|2564.4|2564.4|2561.35|2561.35|0
1615283700000|2021-03-09 09:55:00|2561.77|2561.77|2563.02|2563.02|2563.7|2563.7|2561.13|2561.13|0
1615284000000|2021-03-09 10:00:00|2562.97|2562.97|2565.3|2565.3|2565.5|2565.5|2562.29|2562.29|0
1615284300000|2021-03-09 10:05:00|2565.39|2565.39|2569.28|2569.28|2571.59|2571.59|2565.33|2565.33|0
1615284600000|2021-03-09 10:10:00|2569.49|2569.49|2568.85|2568.85|2570.82|2570.82|2568.32|2568.32|0
1615284900000|2021-03-09 10:15:00|2568.78|2568.78|2565|2565|2568.78|2568.78|2564.88|2564.88|0
1615285200000|2021-03-09 10:20:00|2564.96|2564.96|2565.05|2565.05|2566.26|2566.26|2564.89|2564.89|0
1615285500000|2021-03-09 10:25:00|2565|2565|2567.66|2567.66|2567.66|2567.66|2564.55|2564.55|0
1615285800000|2021-03-09 10:30:00|2567.61|2567.61|2571.1|2571.1|2571.49|2571.49|2567.49|2567.49|0
1615286100000|2021-03-09 10:35:00|2570.89|2570.89|2574.39|2574.39|2574.39|2574.39|2570.39|2570.39|0
1615286400000|2021-03-09 10:40:00|2574.28|2574.28|2575.31|2575.31|2576.67|2576.67|2574.13|2574.13|0
1615286700000|2021-03-09 10:45:00|2575.11|2575.11|2570.59|2570.59|2575.11|2575.11|2570.4|2570.4|0
1615287000000|2021-03-09 10:50:00|2570.78|2570.78|2568.82|2568.82|2570.78|2570.78|2567.81|2567.81|0
1615287300000|2021-03-09 10:55:00|2568.86|2568.86|2569.29|2569.29|2569.29|2569.29|2568.27|2568.27|0
1615287600000|2021-03-09 11:00:00|2569.51|2569.51|2570.03|2570.03|2571.9|2571.9|2568.9|2568.9|0
1615287900000|2021-03-09 11:05:00|2570.11|2570.11|2572.65|2572.65|2573.38|2573.38|2570.11|2570.11|0
1615288200000|2021-03-09 11:10:00|2572.28|2572.28|2570.79|2570.79|2572.97|2572.97|2570.63|2570.63|0
1615288500000|2021-03-09 11:15:00|2570.91|2570.91|2570.21|2570.21|2571.05|2571.05|2569.56|2569.56|0
1615288800000|2021-03-09 11:20:00|2570.11|2570.11|2569.26|2569.26|2570.11|2570.11|2568.87|2568.87|0
1615289100000|2021-03-09 11:25:00|2569.32|2569.32|2572|2572|2572.31|2572.31|2569.32|2569.32|0
1615289400000|2021-03-09 11:30:00|2572.24|2572.24|2570.27|2570.27|2572.93|2572.93|2570.27|2570.27|0
1615289700000|2021-03-09 11:35:00|2570.23|2570.23|2569.67|2569.67|2571.37|2571.37|2569.42|2569.42|0
1615290000000|2021-03-09 11:40:00|2569.72|2569.72|2568.76|2568.76|2569.79|2569.79|2568.3|2568.3|0
1615290300000|2021-03-09 11:45:00|2568.84|2568.84|2564.98|2564.98|2568.84|2568.84|2564.98|2564.98|0
1615290600000|2021-03-09 11:50:00|2565.09|2565.09|2565.4|2565.4|2565.8|2565.8|2564.82|2564.82|0
1615290900000|2021-03-09 11:55:00|2565.29|2565.29|2566.09|2566.09|2566.31|2566.31|2564.98|2564.98|0
1615291200000|2021-03-09 12:00:00|2566.24|2566.24|2565.62|2565.62|2566.83|2566.83|2565.29|2565.29|0
1615291500000|2021-03-09 12:05:00|2565.66|2565.66|2564.84|2564.84|2565.75|2565.75|2563.61|2563.61|0
1615291800000|2021-03-09 12:10:00|2564.89|2564.89|2565.91|2565.91|2566.16|2566.16|2564.89|2564.89|0
1615292100000|2021-03-09 12:15:00|2565.8|2565.8|2563.88|2563.88|2566.09|2566.09|2563.88|2563.88|0
1615292400000|2021-03-09 12:20:00|2563.81|2563.81|2564.13|2564.13|2564.15|2564.15|2562.79|2562.79|0
1615292700000|2021-03-09 12:25:00|2564.23|2564.23|2565.77|2565.77|2566.3|2566.3|2564.23|2564.23|0
1615293000000|2021-03-09 12:30:00|2565.95|2565.95|2564.67|2564.67|2565.95|2565.95|2564.14|2564.14|0
1615293300000|2021-03-09 12:35:00|2564.56|2564.56|2562.04|2562.04|2564.56|2564.56|2561.99|2561.99|0
1615293600000|2021-03-09 12:40:00|2562.16|2562.16|2561.44|2561.44|2562.45|2562.45|2560.91|2560.91|0
1615293900000|2021-03-09 12:45:00|2561.16|2561.16|2560.48|2560.48|2562.03|2562.03|2560.48|2560.48|0
1615294200000|2021-03-09 12:50:00|2560.6|2560.6|2561.44|2561.44|2562.16|2562.16|2560.6|2560.6|0
1615294500000|2021-03-09 12:55:00|2561.4|2561.4|2562.29|2562.29|2562.54|2562.54|2561.14|2561.14|0
1615294800000|2021-03-09 13:00:00|2562.35|2562.35|2561.84|2561.84|2562.52|2562.52|2561.84|2561.84|0
1615295100000|2021-03-09 13:05:00|2561.92|2561.92|2560.71|2560.71|2562.11|2562.11|2560.71|2560.71|0
1615295400000|2021-03-09 13:10:00|2560.67|2560.67|2560.09|2560.09|2561.27|2561.27|2559.92|2559.92|0
1615295700000|2021-03-09 13:15:00|2560.16|2560.16|2561.79|2561.79|2561.79|2561.79|2560.03|2560.03|0
1615296000000|2021-03-09 13:20:00|2561.88|2561.88|2559.91|2559.91|2561.88|2561.88|2559.33|2559.33|0
1615296300000|2021-03-09 13:25:00|2559.99|2559.99|2562.53|2562.53|2562.53|2562.53|2559.7|2559.7|0
1615296600000|2021-03-09 13:30:00|2562.58|2562.58|2561.58|2561.58|2562.58|2562.58|2561.1|2561.1|0
1615296900000|2021-03-09 13:35:00|2561.48|2561.48|2561.48|2561.48|2562.32|2562.32|2561.32|2561.32|0
1615297200000|2021-03-09 13:40:00|2561.45|2561.45|2563.47|2563.47|2563.72|2563.72|2561|2561|0
1615297500000|2021-03-09 13:45:00|2563.59|2563.59|2563.67|2563.67|2563.67|2563.67|2562.49|2562.49|0
1615297800000|2021-03-09 13:50:00|2563.71|2563.71|2564.56|2564.56|2564.65|2564.65|2563.39|2563.39|0
1615298100000|2021-03-09 13:55:00|2564.47|2564.47|2567.34|2567.34|2568.41|2568.41|2564.47|2564.47|0
1615298400000|2021-03-09 14:00:00|2567.29|2567.29|2568.8|2568.8|2570.06|2570.06|2567.29|2567.29|0
1615298700000|2021-03-09 14:05:00|2568.75|2568.75|2567.38|2567.38|2569.41|2569.41|2567.27|2567.27|0
1615299000000|2021-03-09 14:10:00|2567.49|2567.49|2570.58|2570.58|2570.58|2570.58|2567.39|2567.39|0
1615299300000|2021-03-09 14:15:00|2570.66|2570.66|2570.61|2570.61|2571.1|2571.1|2569.99|2569.99|0
1615299600000|2021-03-09 14:20:00|2571.27|2571.27|2574.58|2574.58|2574.73|2574.73|2570.83|2570.83|0
1615299900000|2021-03-09 14:25:00|2574.69|2574.69|2572.47|2572.47|2576.33|2576.33|2572.47|2572.47|0
1615300200000|2021-03-09 14:30:00|2572.41|2572.41|2574.49|2574.49|2574.49|2574.49|2570.34|2570.34|0
1615300500000|2021-03-09 14:35:00|2574.62|2574.62|2575.68|2575.68|2578.31|2578.31|2574.62|2574.62|0
1615300800000|2021-03-09 14:40:00|2575.24|2575.24|2572.18|2572.18|2575.3|2575.3|2570.37|2570.37|0
1615301100000|2021-03-09 14:45:00|2572.07|2572.07|2572.34|2572.34|2573.36|2573.36|2571.5|2571.5|0
1615301400000|2021-03-09 14:50:00|2572.29|2572.29|2572.16|2572.16|2572.76|2572.76|2570.32|2570.32|0
1615301700000|2021-03-09 14:55:00|2572.24|2572.24|2573.35|2573.35|2574.07|2574.07|2572.18|2572.18|0
1615302000000|2021-03-09 15:00:00|2573.4|2573.4|2575.12|2575.12|2576.02|2576.02|2572.08|2572.08|0
1615302300000|2021-03-09 15:05:00|2575.24|2575.24|2573.51|2573.51|2576.9|2576.9|2573.51|2573.51|0
1615302600000|2021-03-09 15:10:00|2573.32|2573.32|2573.85|2573.85|2574.72|2574.72|2573.2|2573.2|0
1615302900000|2021-03-09 15:15:00|2573.8|2573.8|2574.26|2574.26|2574.43|2574.43|2573.54|2573.54|0
1615303200000|2021-03-09 15:20:00|2574.3|2574.3|2575.98|2575.98|2576.36|2576.36|2574.3|2574.3|0
1615303500000|2021-03-09 15:25:00|2576.19|2576.19|2578.6|2578.6|2578.78|2578.78|2576.19|2576.19|0
1615303800000|2021-03-09 15:30:00|2578.66|2578.66|2575.84|2575.84|2579.44|2579.44|2575.84|2575.84|0
1615304100000|2021-03-09 15:35:00|2575.63|2575.63|2574.1|2574.1|2575.63|2575.63|2573.62|2573.62|0
1615304400000|2021-03-09 15:40:00|2573.88|2573.88|2573.55|2573.55|2574.92|2574.92|2573.41|2573.41|0
1615304700000|2021-03-09 15:45:00|2573.51|2573.51|2574.58|2574.58|2574.58|2574.58|2573.4|2573.4|0
1615305000000|2021-03-09 15:50:00|2574.52|2574.52|2574.01|2574.01|2575.5|2575.5|2573.94|2573.94|0
1615305300000|2021-03-09 15:55:00|2573.77|2573.77|2574.11|2574.11|2574.5|2574.5|2573.35|2573.35|0
1615305600000|2021-03-09 16:00:00|2574.1|2574.1|2576.06|2576.06|2576.33|2576.33|2574.1|2574.1|0
1615305900000|2021-03-09 16:05:00|2575.95|2575.95|2575.34|2575.34|2576.24|2576.24|2574.44|2574.44|0
1615306200000|2021-03-09 16:10:00|2575.42|2575.42|2576.44|2576.44|2576.44|2576.44|2574.38|2574.38|0
1615306500000|2021-03-09 16:15:00|2576.49|2576.49|2576.2|2576.2|2576.91|2576.91|2575.27|2575.27|0
1615306800000|2021-03-09 16:20:00|2576.64|2576.64|2578.99|2578.99|2579.84|2579.84|2576.64|2576.64|0
1615307100000|2021-03-09 16:25:00|2579.12|2579.12|2577.2|2577.2|2579.77|2579.77|2577.16|2577.16|0
1615364100000|2021-03-10 08:15:00|2551.87|2551.87|2553.04|2553.04|2554.8|2554.8|2548.92|2548.92|0
1615364400000|2021-03-10 08:20:00|2553.09|2553.09|2550.67|2550.67|2553.2|2553.2|2549.28|2549.28|0
1615364700000|2021-03-10 08:25:00|2550.76|2550.76|2556.72|2556.72|2558.49|2558.49|2549.22|2549.22|0
1615365000000|2021-03-10 08:30:00|2556.64|2556.64|2565.55|2565.55|2565.55|2565.55|2555.97|2555.97|0
1615365300000|2021-03-10 08:35:00|2565.46|2565.46|2569.75|2569.75|2569.81|2569.81|2564.58|2564.58|0
1615365600000|2021-03-10 08:40:00|2569.81|2569.81|2566.53|2566.53|2570.84|2570.84|2566.14|2566.14|0
1615365900000|2021-03-10 08:45:00|2566.66|2566.66|2568.88|2568.88|2569.35|2569.35|2564.39|2564.39|0
1615366200000|2021-03-10 08:50:00|2568.82|2568.82|2568.68|2568.68|2569.5|2569.5|2567.13|2567.13|0
1615366500000|2021-03-10 08:55:00|2568.64|2568.64|2574.89|2574.89|2574.89|2574.89|2568.42|2568.42|0
1615366800000|2021-03-10 09:00:00|2574.81|2574.81|2572.67|2572.67|2576.33|2576.33|2571.71|2571.71|0
1615367100000|2021-03-10 09:05:00|2572.61|2572.61|2574.33|2574.33|2574.33|2574.33|2572.61|2572.61|0
1615367400000|2021-03-10 09:10:00|2574.27|2574.27|2574.88|2574.88|2574.91|2574.91|2570.65|2570.65|0
1615367700000|2021-03-10 09:15:00|2574.92|2574.92|2572.21|2572.21|2574.92|2574.92|2572.02|2572.02|0
1615368000000|2021-03-10 09:20:00|2572.17|2572.17|2569.99|2569.99|2572.73|2572.73|2569.53|2569.53|0
1615368300000|2021-03-10 09:25:00|2569.89|2569.89|2572.63|2572.63|2573.01|2573.01|2568.73|2568.73|0
1615368600000|2021-03-10 09:30:00|2572.34|2572.34|2572.15|2572.15|2572.57|2572.57|2570.93|2570.93|0
1615368900000|2021-03-10 09:35:00|2572.27|2572.27|2572.37|2572.37|2573.3|2573.3|2570.69|2570.69|0
1615369200000|2021-03-10 09:40:00|2572.22|2572.22|2571.08|2571.08|2572.22|2572.22|2570|2570|0
1615369500000|2021-03-10 09:45:00|2571.02|2571.02|2568.16|2568.16|2571.62|2571.62|2567.62|2567.62|0
1615369800000|2021-03-10 09:50:00|2568.25|2568.25|2566.3|2566.3|2568.25|2568.25|2566.19|2566.19|0
1615370100000|2021-03-10 09:55:00|2566.41|2566.41|2567.41|2567.41|2568.2|2568.2|2564.75|2564.75|0
1615370400000|2021-03-10 10:00:00|2567.28|2567.28|2569.69|2569.69|2569.92|2569.92|2566.86|2566.86|0
1615370700000|2021-03-10 10:05:00|2569.64|2569.64|2574.01|2574.01|2574.6|2574.6|2569.64|2569.64|0
1615371000000|2021-03-10 10:10:00|2573.68|2573.68|2572.38|2572.38|2573.68|2573.68|2571.73|2571.73|0
1615371300000|2021-03-10 10:15:00|2572.32|2572.32|2576.93|2576.93|2577|2577|2572.07|2572.07|0
1615371600000|2021-03-10 10:20:00|2576.83|2576.83|2580.88|2580.88|2580.92|2580.92|2574.31|2574.31|0
1615371900000|2021-03-10 10:25:00|2580.44|2580.44|2579.04|2579.04|2581.15|2581.15|2578.94|2578.94|0
1615372200000|2021-03-10 10:30:00|2579.48|2579.48|2578.33|2578.33|2581.27|2581.27|2577.69|2577.69|0
1615372500000|2021-03-10 10:35:00|2578.5|2578.5|2581.22|2581.22|2582.06|2582.06|2578.09|2578.09|0
1615372800000|2021-03-10 10:40:00|2580.78|2580.78|2581.41|2581.41|2581.96|2581.96|2578.34|2578.34|0
1615373100000|2021-03-10 10:45:00|2581.51|2581.51|2584.33|2584.33|2584.85|2584.85|2581.45|2581.45|0
1615373400000|2021-03-10 10:50:00|2583.99|2583.99|2584.09|2584.09|2585.55|2585.55|2583.45|2583.45|0
1615373700000|2021-03-10 10:55:00|2584.31|2584.31|2588.19|2588.19|2588.73|2588.73|2584.09|2584.09|0
1615374000000|2021-03-10 11:00:00|2588.25|2588.25|2590.53|2590.53|2590.62|2590.62|2587.72|2587.72|0
1615374300000|2021-03-10 11:05:00|2590.69|2590.69|2591.43|2591.43|2591.43|2591.43|2588.31|2588.31|0
1615374600000|2021-03-10 11:10:00|2591.39|2591.39|2590.14|2590.14|2591.45|2591.45|2589.92|2589.92|0
1615374900000|2021-03-10 11:15:00|2590.03|2590.03|2590.12|2590.12|2590.27|2590.27|2589.08|2589.08|0
1615375200000|2021-03-10 11:20:00|2590|2590|2588.22|2588.22|2590|2590|2588.05|2588.05|0
1615375500000|2021-03-10 11:25:00|2588.02|2588.02|2588.18|2588.18|2588.63|2588.63|2587.03|2587.03|0
1615375800000|2021-03-10 11:30:00|2588.28|2588.28|2588.66|2588.66|2588.98|2588.98|2587.99|2587.99|0
1615376100000|2021-03-10 11:35:00|2588.77|2588.77|2591.36|2591.36|2591.36|2591.36|2588.25|2588.25|0
1615376400000|2021-03-10 11:40:00|2591.25|2591.25|2594.61|2594.61|2594.61|2594.61|2590.81|2590.81|0
1615376700000|2021-03-10 11:45:00|2594.65|2594.65|2593.92|2593.92|2594.95|2594.95|2593.87|2593.87|0
1615377000000|2021-03-10 11:50:00|2594.03|2594.03|2592.93|2592.93|2595.02|2595.02|2592.5|2592.5|0
1615377300000|2021-03-10 11:55:00|2592.82|2592.82|2593.14|2593.14|2593.66|2593.66|2592.33|2592.33|0
1615377600000|2021-03-10 12:00:00|2593.16|2593.16|2594.7|2594.7|2594.7|2594.7|2592.94|2592.94|0
1615377900000|2021-03-10 12:05:00|2594.79|2594.79|2594.13|2594.13|2594.98|2594.98|2594.13|2594.13|0
1615378200000|2021-03-10 12:10:00|2594.3|2594.3|2595.17|2595.17|2595.24|2595.24|2594.25|2594.25|0
1615378500000|2021-03-10 12:15:00|2595.4|2595.4|2596|2596|2597.15|2597.15|2595.4|2595.4|0
1615378800000|2021-03-10 12:20:00|2595.67|2595.67|2598.68|2598.68|2599|2599|2595.5|2595.5|0
1615379100000|2021-03-10 12:25:00|2598.85|2598.85|2598.6|2598.6|2599.26|2599.26|2598.1|2598.1|0
1615379400000|2021-03-10 12:30:00|2598.49|2598.49|2599.2|2599.2|2599.29|2599.29|2598.31|2598.31|0
1615379700000|2021-03-10 12:35:00|2599.16|2599.16|2598.94|2598.94|2599.81|2599.81|2598.49|2598.49|0
1615380000000|2021-03-10 12:40:00|2598.85|2598.85|2599.93|2599.93|2600.14|2600.14|2598.85|2598.85|0
1615380300000|2021-03-10 12:45:00|2599.82|2599.82|2601.42|2601.42|2601.72|2601.72|2599.48|2599.48|0
1615380600000|2021-03-10 12:50:00|2601.37|2601.37|2599.69|2599.69|2601.75|2601.75|2599.63|2599.63|0
1615380900000|2021-03-10 12:55:00|2599.45|2599.45|2599.09|2599.09|2600.04|2600.04|2598.46|2598.46|0
1615381200000|2021-03-10 13:00:00|2599.03|2599.03|2598.03|2598.03|2599.03|2599.03|2597.83|2597.83|0
1615381500000|2021-03-10 13:05:00|2597.98|2597.98|2596.57|2596.57|2598.08|2598.08|2594.72|2594.72|0
1615381800000|2021-03-10 13:10:00|2596.52|2596.52|2597.2|2597.2|2597.3|2597.3|2596.28|2596.28|0
1615382100000|2021-03-10 13:15:00|2597.25|2597.25|2596|2596|2597.38|2597.38|2595.46|2595.46|0
1615382400000|2021-03-10 13:20:00|2596.09|2596.09|2597.69|2597.69|2597.69|2597.69|2596.09|2596.09|0
1615382700000|2021-03-10 13:25:00|2597.61|2597.61|2598.8|2598.8|2598.9|2598.9|2597.07|2597.07|0
1615383000000|2021-03-10 13:30:00|2598.85|2598.85|2606.21|2606.21|2606.21|2606.21|2598.72|2598.72|0
1615383300000|2021-03-10 13:35:00|2606.26|2606.26|2602.9|2602.9|2609.38|2609.38|2602.22|2602.22|0
1615383600000|2021-03-10 13:40:00|2603.02|2603.02|2601.92|2601.92|2604.08|2604.08|2601.62|2601.62|0
1615383900000|2021-03-10 13:45:00|2602.02|2602.02|2606.6|2606.6|2606.6|2606.6|2602.02|2602.02|0
1615384200000|2021-03-10 13:50:00|2606.61|2606.61|2606.89|2606.89|2606.89|2606.89|2605.07|2605.07|0
1615384500000|2021-03-10 13:55:00|2606.85|2606.85|2607.62|2607.62|2607.67|2607.67|2606.38|2606.38|0
1615384800000|2021-03-10 14:00:00|2607.66|2607.66|2608.41|2608.41|2608.41|2608.41|2607.15|2607.15|0
1615385100000|2021-03-10 14:05:00|2608.53|2608.53|2609.23|2609.23|2609.23|2609.23|2607.95|2607.95|0
1615385400000|2021-03-10 14:10:00|2609.17|2609.17|2607.74|2607.74|2609.47|2609.47|2607.68|2607.68|0
1615385700000|2021-03-10 14:15:00|2607.62|2607.62|2606.93|2606.93|2607.79|2607.79|2605.71|2605.71|0
1615386000000|2021-03-10 14:20:00|2607.01|2607.01|2608.52|2608.52|2609.28|2609.28|2606.91|2606.91|0
1615386300000|2021-03-10 14:25:00|2608.46|2608.46|2607.48|2607.48|2608.46|2608.46|2606.34|2606.34|0
1615386600000|2021-03-10 14:30:00|2607.6|2607.6|2613.29|2613.29|2615.12|2615.12|2607.46|2607.46|0
1615386900000|2021-03-10 14:35:00|2613.34|2613.34|2616.56|2616.56|2616.78|2616.78|2610.13|2610.13|0
1615387200000|2021-03-10 14:40:00|2616.44|2616.44|2614.95|2614.95|2616.74|2616.74|2613.06|2613.06|0
1615387500000|2021-03-10 14:45:00|2615.06|2615.06|2612.8|2612.8|2616.37|2616.37|2611.4|2611.4|0
1615387800000|2021-03-10 14:50:00|2612.66|2612.66|2619.72|2619.72|2620.68|2620.68|2612.66|2612.66|0
1615388100000|2021-03-10 14:55:00|2619.6|2619.6|2617.27|2617.27|2620.06|2620.06|2617.13|2617.13|0
1615388400000|2021-03-10 15:00:00|2617.32|2617.32|2617.03|2617.03|2618.27|2618.27|2615.16|2615.16|0
1615388700000|2021-03-10 15:05:00|2616.92|2616.92|2617.11|2617.11|2618.93|2618.93|2616.75|2616.75|0
1615389000000|2021-03-10 15:10:00|2616.99|2616.99|2617.29|2617.29|2618.57|2618.57|2616.53|2616.53|0
1615389300000|2021-03-10 15:15:00|2617.51|2617.51|2619.38|2619.38|2621.65|2621.65|2617.51|2617.51|0
1615389600000|2021-03-10 15:20:00|2619.31|2619.31|2618.7|2618.7|2620|2620|2617.8|2617.8|0
1615389900000|2021-03-10 15:25:00|2618.75|2618.75|2614.19|2614.19|2619.15|2619.15|2614.19|2614.19|0
1615390200000|2021-03-10 15:30:00|2614.1|2614.1|2621.02|2621.02|2621.02|2621.02|2613.23|2613.23|0
1615390500000|2021-03-10 15:35:00|2621.13|2621.13|2621.84|2621.84|2622.33|2622.33|2620.38|2620.38|0
1615390800000|2021-03-10 15:40:00|2621.89|2621.89|2623.21|2623.21|2623.22|2623.22|2621.56|2621.56|0
1615391100000|2021-03-10 15:45:00|2623.27|2623.27|2626.76|2626.76|2627|2627|2623.27|2623.27|0
1615391400000|2021-03-10 15:50:00|2626.81|2626.81|2622.24|2622.24|2627.01|2627.01|2620.72|2620.72|0
1615391700000|2021-03-10 15:55:00|2622.35|2622.35|2622.75|2622.75|2622.75|2622.75|2619.99|2619.99|0
1615392000000|2021-03-10 16:00:00|2622.73|2622.73|2624.83|2624.83|2624.96|2624.96|2622.41|2622.41|0
1615392300000|2021-03-10 16:05:00|2624.59|2624.59|2624.58|2624.58|2625.11|2625.11|2624.02|2624.02|0
1615392600000|2021-03-10 16:10:00|2624.48|2624.48|2624.58|2624.58|2624.87|2624.87|2623.47|2623.47|0
1615392900000|2021-03-10 16:15:00|2624.71|2624.71|2623.44|2623.44|2624.95|2624.95|2623.11|2623.11|0
1615393200000|2021-03-10 16:20:00|2623.5|2623.5|2623.45|2623.45|2624.26|2624.26|2622.54|2622.54|0
1615393500000|2021-03-10 16:25:00|2623.56|2623.56|2626.27|2626.27|2626.81|2626.81|2623.52|2623.52|0
1615450500000|2021-03-11 08:15:00|2646.06|2646.06|2645.97|2645.97|2646.47|2646.47|2643.64|2643.64|0
1615450800000|2021-03-11 08:20:00|2645.84|2645.84|2645.06|2645.06|2645.95|2645.95|2641.59|2641.59|0
1615451100000|2021-03-11 08:25:00|2645.11|2645.11|2645.66|2645.66|2647.98|2647.98|2645.02|2645.02|0
1615451400000|2021-03-11 08:30:00|2645.61|2645.61|2641.79|2641.79|2645.8|2645.8|2641.79|2641.79|0
1615451700000|2021-03-11 08:35:00|2641.55|2641.55|2642.77|2642.77|2642.77|2642.77|2639.37|2639.37|0
1615452000000|2021-03-11 08:40:00|2642.61|2642.61|2644.2|2644.2|2644.59|2644.59|2642.61|2642.61|0
1615452300000|2021-03-11 08:45:00|2644.14|2644.14|2645.23|2645.23|2646.17|2646.17|2643.88|2643.88|0
1615452600000|2021-03-11 08:50:00|2645.11|2645.11|2646.06|2646.06|2646.12|2646.12|2643.62|2643.62|0
1615452900000|2021-03-11 08:55:00|2646.08|2646.08|2644.07|2644.07|2646.29|2646.29|2643.39|2643.39|0
1615453200000|2021-03-11 09:00:00|2643.97|2643.97|2646.87|2646.87|2647.17|2647.17|2643.95|2643.95|0
1615453500000|2021-03-11 09:05:00|2646.95|2646.95|2643.85|2643.85|2646.95|2646.95|2643.38|2643.38|0
1615453800000|2021-03-11 09:10:00|2643.93|2643.93|2646.59|2646.59|2646.96|2646.96|2643.51|2643.51|0
1615454100000|2021-03-11 09:15:00|2646.64|2646.64|2649.07|2649.07|2650.17|2650.17|2646.64|2646.64|0
1615454400000|2021-03-11 09:20:00|2649.02|2649.02|2649.03|2649.03|2649.11|2649.11|2646.78|2646.78|0
1615454700000|2021-03-11 09:25:00|2649.08|2649.08|2648.79|2648.79|2649.71|2649.71|2647.14|2647.14|0
1615455000000|2021-03-11 09:30:00|2648.85|2648.85|2648.37|2648.37|2649.02|2649.02|2648.06|2648.06|0
1615455300000|2021-03-11 09:35:00|2648.48|2648.48|2648.07|2648.07|2648.48|2648.48|2647.27|2647.27|0
1615455600000|2021-03-11 09:40:00|2647.85|2647.85|2646.56|2646.56|2647.85|2647.85|2645.4|2645.4|0
1615455900000|2021-03-11 09:45:00|2646.45|2646.45|2648.52|2648.52|2648.8|2648.8|2645.9|2645.9|0
1615456200000|2021-03-11 09:50:00|2648.47|2648.47|2649.36|2649.36|2649.41|2649.41|2647.31|2647.31|0
1615456500000|2021-03-11 09:55:00|2649.3|2649.3|2650.67|2650.67|2650.67|2650.67|2649.3|2649.3|0
1615456800000|2021-03-11 10:00:00|2650.63|2650.63|2651.68|2651.68|2652.06|2652.06|2650.2|2650.2|0
1615457100000|2021-03-11 10:05:00|2651.81|2651.81|2650.45|2650.45|2652.6|2652.6|2650.36|2650.36|0
1615457400000|2021-03-11 10:10:00|2650.39|2650.39|2648.16|2648.16|2650.43|2650.43|2647.83|2647.83|0
1615457700000|2021-03-11 10:15:00|2647.97|2647.97|2650.09|2650.09|2650.09|2650.09|2647.68|2647.68|0
1615458000000|2021-03-11 10:20:00|2650.04|2650.04|2649.2|2649.2|2650.09|2650.09|2648.73|2648.73|0
1615458300000|2021-03-11 10:25:00|2649.25|2649.25|2648.2|2648.2|2649.54|2649.54|2647.93|2647.93|0
1615458600000|2021-03-11 10:30:00|2647.95|2647.95|2647.28|2647.28|2649.68|2649.68|2647.22|2647.22|0
1615458900000|2021-03-11 10:35:00|2647.24|2647.24|2648.18|2648.18|2648.2|2648.2|2646.76|2646.76|0
1615459200000|2021-03-11 10:40:00|2648.35|2648.35|2649.58|2649.58|2649.97|2649.97|2648.35|2648.35|0
1615459500000|2021-03-11 10:45:00|2649.39|2649.39|2649.16|2649.16|2649.53|2649.53|2648.4|2648.4|0
1615459800000|2021-03-11 10:50:00|2649.28|2649.28|2649.9|2649.9|2650.45|2650.45|2649.26|2649.26|0
1615460100000|2021-03-11 10:55:00|2650.02|2650.02|2651.52|2651.52|2651.77|2651.77|2649.91|2649.91|0
1615460400000|2021-03-11 11:00:00|2651.62|2651.62|2653.27|2653.27|2653.98|2653.98|2651.62|2651.62|0
1615460700000|2021-03-11 11:05:00|2653.49|2653.49|2653.78|2653.78|2654.17|2654.17|2653.04|2653.04|0
1615461000000|2021-03-11 11:10:00|2653.74|2653.74|2655.93|2655.93|2655.93|2655.93|2653.29|2653.29|0
1615461300000|2021-03-11 11:15:00|2655.88|2655.88|2657.65|2657.65|2657.88|2657.88|2655.36|2655.36|0
1615461600000|2021-03-11 11:20:00|2657.52|2657.52|2657.12|2657.12|2657.52|2657.52|2656.53|2656.53|0
1615461900000|2021-03-11 11:25:00|2656.99|2656.99|2657.32|2657.32|2657.32|2657.32|2655.58|2655.58|0
1615462200000|2021-03-11 11:30:00|2657.23|2657.23|2658.24|2658.24|2658.24|2658.24|2656.14|2656.14|0
1615462500000|2021-03-11 11:35:00|2658.02|2658.02|2657.31|2657.31|2658.62|2658.62|2656.14|2656.14|0
1615462800000|2021-03-11 11:40:00|2657.27|2657.27|2655.51|2655.51|2657.6|2657.6|2654.98|2654.98|0
1615463100000|2021-03-11 11:45:00|2655.43|2655.43|2657.82|2657.82|2657.96|2657.96|2655.16|2655.16|0
1615463400000|2021-03-11 11:50:00|2657.87|2657.87|2654.93|2654.93|2658.63|2658.63|2654.93|2654.93|0
1615463700000|2021-03-11 11:55:00|2654.67|2654.67|2652.62|2652.62|2654.67|2654.67|2651.5|2651.5|0
1615464000000|2021-03-11 12:00:00|2652.67|2652.67|2649.87|2649.87|2652.67|2652.67|2649.73|2649.73|0
1615464300000|2021-03-11 12:05:00|2649.79|2649.79|2649.01|2649.01|2649.98|2649.98|2649|2649|0
1615464600000|2021-03-11 12:10:00|2648.88|2648.88|2649.09|2649.09|2649.37|2649.37|2648.78|2648.78|0
1615464900000|2021-03-11 12:15:00|2649.15|2649.15|2648.68|2648.68|2649.9|2649.9|2648.29|2648.29|0
1615465200000|2021-03-11 12:20:00|2648.76|2648.76|2648.08|2648.08|2648.93|2648.93|2647.76|2647.76|0
1615465500000|2021-03-11 12:25:00|2648.14|2648.14|2649.47|2649.47|2649.47|2649.47|2647.96|2647.96|0
1615465800000|2021-03-11 12:30:00|2649.57|2649.57|2648.09|2648.09|2650.21|2650.21|2648.09|2648.09|0
1615466100000|2021-03-11 12:35:00|2647.99|2647.99|2649.46|2649.46|2649.46|2649.46|2647.59|2647.59|0
1615466400000|2021-03-11 12:40:00|2649.68|2649.68|2650.99|2650.99|2651.42|2651.42|2649.68|2649.68|0
1615466700000|2021-03-11 12:45:00|2651.1|2651.1|2653.81|2653.81|2653.81|2653.81|2651.1|2651.1|0
1615467000000|2021-03-11 12:50:00|2653.86|2653.86|2652.93|2652.93|2654.26|2654.26|2651.49|2651.49|0
1615467300000|2021-03-11 12:55:00|2652.81|2652.81|2652.26|2652.26|2653.49|2653.49|2652.16|2652.16|0
1615467600000|2021-03-11 13:00:00|2652.31|2652.31|2650.88|2650.88|2653|2653|2650.78|2650.78|0
1615467900000|2021-03-11 13:05:00|2650.78|2650.78|2650.08|2650.08|2650.78|2650.78|2648.69|2648.69|0
1615468200000|2021-03-11 13:10:00|2650.07|2650.07|2647.28|2647.28|2650.07|2650.07|2647.28|2647.28|0
1615468500000|2021-03-11 13:15:00|2647.23|2647.23|2648.45|2648.45|2648.89|2648.89|2647.23|2647.23|0
1615468800000|2021-03-11 13:20:00|2648.5|2648.5|2647.76|2647.76|2648.5|2648.5|2647.5|2647.5|0
1615469100000|2021-03-11 13:25:00|2647.65|2647.65|2647.73|2647.73|2648.56|2648.56|2647.42|2647.42|0
1615469400000|2021-03-11 13:30:00|2647.85|2647.85|2649.16|2649.16|2649.16|2649.16|2647.24|2647.24|0
1615469700000|2021-03-11 13:35:00|2649.08|2649.08|2648|2648|2649.08|2649.08|2647.92|2647.92|0
1615470000000|2021-03-11 13:40:00|2647.88|2647.88|2647.79|2647.79|2648.32|2648.32|2647.14|2647.14|0
1615470300000|2021-03-11 13:45:00|2647.9|2647.9|2645.63|2645.63|2647.9|2647.9|2645.41|2645.41|0
1615470600000|2021-03-11 13:50:00|2645.51|2645.51|2644.42|2644.42|2645.51|2645.51|2643.19|2643.19|0
1615470900000|2021-03-11 13:55:00|2644.32|2644.32|2645.26|2645.26|2645.26|2645.26|2644.08|2644.08|0
1615471200000|2021-03-11 14:00:00|2645.5|2645.5|2644.31|2644.31|2645.72|2645.72|2644.25|2644.25|0
1615471500000|2021-03-11 14:05:00|2643.96|2643.96|2644.02|2644.02|2644.32|2644.32|2642.58|2642.58|0
1615471800000|2021-03-11 14:10:00|2644.07|2644.07|2643.8|2643.8|2644.37|2644.37|2643.2|2643.2|0
1615472100000|2021-03-11 14:15:00|2643.7|2643.7|2641.25|2641.25|2643.7|2643.7|2641.25|2641.25|0
1615472400000|2021-03-11 14:20:00|2641.2|2641.2|2643.11|2643.11|2643.17|2643.17|2640.82|2640.82|0
1615472700000|2021-03-11 14:25:00|2643.16|2643.16|2643.09|2643.09|2644.33|2644.33|2643.09|2643.09|0
1615473000000|2021-03-11 14:30:00|2643.14|2643.14|2644.14|2644.14|2644.39|2644.39|2642.14|2642.14|0
1615473300000|2021-03-11 14:35:00|2644.18|2644.18|2641.02|2641.02|2644.18|2644.18|2639.58|2639.58|0
1615473600000|2021-03-11 14:40:00|2641.08|2641.08|2640.37|2640.37|2642.35|2642.35|2640.37|2640.37|0
1615473900000|2021-03-11 14:45:00|2640.52|2640.52|2638.74|2638.74|2641.35|2641.35|2638.74|2638.74|0
1615474200000|2021-03-11 14:50:00|2638.79|2638.79|2642.34|2642.34|2642.36|2642.36|2638.79|2638.79|0
1615474500000|2021-03-11 14:55:00|2642.58|2642.58|2640.97|2640.97|2643.15|2643.15|2640.89|2640.89|0
1615474800000|2021-03-11 15:00:00|2641.23|2641.23|2645.31|2645.31|2646.7|2646.7|2641.23|2641.23|0
1615475100000|2021-03-11 15:05:00|2645.23|2645.23|2644.63|2644.63|2645.43|2645.43|2644.04|2644.04|0
1615475400000|2021-03-11 15:10:00|2644.47|2644.47|2641.76|2641.76|2645.12|2645.12|2641.76|2641.76|0
1615475700000|2021-03-11 15:15:00|2641.85|2641.85|2638.77|2638.77|2643.47|2643.47|2638.27|2638.27|0
1615476000000|2021-03-11 15:20:00|2638.83|2638.83|2637.98|2637.98|2639.17|2639.17|2637.78|2637.78|0
1615476300000|2021-03-11 15:25:00|2638.02|2638.02|2637.31|2637.31|2639.01|2639.01|2636.66|2636.66|0
1615476600000|2021-03-11 15:30:00|2637.27|2637.27|2635.43|2635.43|2637.78|2637.78|2635.31|2635.31|0
1615476900000|2021-03-11 15:35:00|2635.3|2635.3|2637.05|2637.05|2638.06|2638.06|2634.3|2634.3|0
1615477200000|2021-03-11 15:40:00|2636.99|2636.99|2637.47|2637.47|2637.77|2637.77|2636.35|2636.35|0
1615477500000|2021-03-11 15:45:00|2637.57|2637.57|2636.66|2636.66|2637.57|2637.57|2635.16|2635.16|0
1615477800000|2021-03-11 15:50:00|2636.74|2636.74|2640.23|2640.23|2640.23|2640.23|2636.74|2636.74|0
1615478100000|2021-03-11 15:55:00|2640.17|2640.17|2640.82|2640.82|2641.6|2641.6|2640.03|2640.03|0
1615478400000|2021-03-11 16:00:00|2640.75|2640.75|2639.05|2639.05|2641.62|2641.62|2639.05|2639.05|0
1615478700000|2021-03-11 16:05:00|2639|2639|2639.74|2639.74|2639.74|2639.74|2637.07|2637.07|0
1615479000000|2021-03-11 16:10:00|2639.54|2639.54|2641|2641|2641|2641|2639.37|2639.37|0
1615479300000|2021-03-11 16:15:00|2641.12|2641.12|2639.58|2639.58|2641.84|2641.84|2639.26|2639.26|0
1615479600000|2021-03-11 16:20:00|2639.62|2639.62|2640.52|2640.52|2640.86|2640.86|2639.14|2639.14|0
1615479900000|2021-03-11 16:25:00|2640.21|2640.21|2641.53|2641.53|2643.07|2643.07|2639.77|2639.77|0
1615536900000|2021-03-12 08:15:00|2627.33|2627.33|2632.56|2632.56|2632.56|2632.56|2627.11|2627.11|0
1615537200000|2021-03-12 08:20:00|2632.78|2632.78|2635.77|2635.77|2635.77|2635.77|2632.21|2632.21|0
1615537500000|2021-03-12 08:25:00|2635.55|2635.55|2641.32|2641.32|2641.32|2641.32|2635.55|2635.55|0
1615537800000|2021-03-12 08:30:00|2641.28|2641.28|2634.48|2634.48|2641.28|2641.28|2634.48|2634.48|0
1615538100000|2021-03-12 08:35:00|2634.62|2634.62|2633.09|2633.09|2635.87|2635.87|2632.95|2632.95|0
1615538400000|2021-03-12 08:40:00|2633.04|2633.04|2634.11|2634.11|2634.11|2634.11|2632.74|2632.74|0
1615538700000|2021-03-12 08:45:00|2634.24|2634.24|2635.49|2635.49|2637.69|2637.69|2634.24|2634.24|0
1615539000000|2021-03-12 08:50:00|2635.16|2635.16|2635.5|2635.5|2635.5|2635.5|2632.4|2632.4|0
1615539300000|2021-03-12 08:55:00|2635.62|2635.62|2632.14|2632.14|2635.67|2635.67|2631.99|2631.99|0
1615539600000|2021-03-12 09:00:00|2632.03|2632.03|2633.23|2633.23|2633.23|2633.23|2631.21|2631.21|0
1615539900000|2021-03-12 09:05:00|2633.34|2633.34|2633.17|2633.17|2634.48|2634.48|2632.9|2632.9|0
1615540200000|2021-03-12 09:10:00|2633.13|2633.13|2631.2|2631.2|2633.52|2633.52|2631.2|2631.2|0
1615540500000|2021-03-12 09:15:00|2631.08|2631.08|2629.96|2629.96|2631.08|2631.08|2628.75|2628.75|0
1615540800000|2021-03-12 09:20:00|2630.08|2630.08|2630|2630|2630.49|2630.49|2629.13|2629.13|0
1615541100000|2021-03-12 09:25:00|2629.95|2629.95|2631.87|2631.87|2632.17|2632.17|2629.95|2629.95|0
1615541400000|2021-03-12 09:30:00|2631.75|2631.75|2632.77|2632.77|2633.34|2633.34|2631.42|2631.42|0
1615541700000|2021-03-12 09:35:00|2632.89|2632.89|2633.36|2633.36|2633.36|2633.36|2631.77|2631.77|0
1615542000000|2021-03-12 09:40:00|2633.48|2633.48|2634.16|2634.16|2634.41|2634.41|2633.48|2633.48|0
1615542300000|2021-03-12 09:45:00|2634.03|2634.03|2635.08|2635.08|2636.59|2636.59|2633.94|2633.94|0
1615542600000|2021-03-12 09:50:00|2635.13|2635.13|2636.36|2636.36|2636.49|2636.49|2634.35|2634.35|0
1615542900000|2021-03-12 09:55:00|2636.72|2636.72|2636.55|2636.55|2637.3|2637.3|2636.5|2636.5|0
1615543200000|2021-03-12 10:00:00|2636.79|2636.79|2636.76|2636.76|2637.59|2637.59|2636.76|2636.76|0
1615543500000|2021-03-12 10:05:00|2636.85|2636.85|2637.9|2637.9|2638.09|2638.09|2636.66|2636.66|0
1615543800000|2021-03-12 10:10:00|2637.66|2637.66|2636.74|2636.74|2637.99|2637.99|2636.74|2636.74|0
1615544100000|2021-03-12 10:15:00|2636.5|2636.5|2636.87|2636.87|2637.86|2637.86|2636.12|2636.12|0
1615544400000|2021-03-12 10:20:00|2636.79|2636.79|2635.66|2635.66|2636.79|2636.79|2634.2|2634.2|0
1615544700000|2021-03-12 10:25:00|2635.77|2635.77|2635.14|2635.14|2636.11|2636.11|2634.44|2634.44|0
1615545000000|2021-03-12 10:30:00|2635.03|2635.03|2636.26|2636.26|2636.79|2636.79|2634.98|2634.98|0
1615545300000|2021-03-12 10:35:00|2635.38|2635.38|2632.08|2632.08|2635.38|2635.38|2632.08|2632.08|0
1615545600000|2021-03-12 10:40:00|2632.14|2632.14|2632.88|2632.88|2634.09|2634.09|2632.14|2632.14|0
1615545900000|2021-03-12 10:45:00|2632.8|2632.8|2632.45|2632.45|2632.84|2632.84|2631.65|2631.65|0
1615546200000|2021-03-12 10:50:00|2632.53|2632.53|2630.91|2630.91|2633.06|2633.06|2630.84|2630.84|0
1615546500000|2021-03-12 10:55:00|2630.95|2630.95|2630.89|2630.89|2631.43|2631.43|2630.43|2630.43|0
1615546800000|2021-03-12 11:00:00|2630.93|2630.93|2629.04|2629.04|2631.01|2631.01|2628.48|2628.48|0
1615547100000|2021-03-12 11:05:00|2628.94|2628.94|2628.81|2628.81|2629.25|2629.25|2627.81|2627.81|0
1615547400000|2021-03-12 11:10:00|2628.77|2628.77|2628.03|2628.03|2629.44|2629.44|2628.03|2628.03|0
1615547700000|2021-03-12 11:15:00|2628.13|2628.13|2626.06|2626.06|2628.18|2628.18|2625.86|2625.86|0
1615548000000|2021-03-12 11:20:00|2625.96|2625.96|2625.82|2625.82|2625.96|2625.96|2624.8|2624.8|0
1615548300000|2021-03-12 11:25:00|2625.76|2625.76|2627.9|2627.9|2628.29|2628.29|2625.69|2625.69|0
1615548600000|2021-03-12 11:30:00|2627.78|2627.78|2627.55|2627.55|2628.03|2628.03|2626.78|2626.78|0
1615548900000|2021-03-12 11:35:00|2627.44|2627.44|2628.46|2628.46|2628.46|2628.46|2626.73|2626.73|0
1615549200000|2021-03-12 11:40:00|2628.62|2628.62|2628.87|2628.87|2628.87|2628.87|2628.15|2628.15|0
1615549500000|2021-03-12 11:45:00|2628.75|2628.75|2632.33|2632.33|2632.33|2632.33|2628.67|2628.67|0
1615549800000|2021-03-12 11:50:00|2632.43|2632.43|2633.08|2633.08|2633.12|2633.12|2632.03|2632.03|0
1615550100000|2021-03-12 11:55:00|2633.16|2633.16|2632.84|2632.84|2633.16|2633.16|2632.48|2632.48|0
1615550400000|2021-03-12 12:00:00|2632.73|2632.73|2633.85|2633.85|2634.32|2634.32|2632.73|2632.73|0
1615550700000|2021-03-12 12:05:00|2633.91|2633.91|2635.78|2635.78|2635.88|2635.88|2633.85|2633.85|0
1615551000000|2021-03-12 12:10:00|2635.83|2635.83|2635.57|2635.57|2635.91|2635.91|2635.19|2635.19|0
1615551300000|2021-03-12 12:15:00|2635.64|2635.64|2636.43|2636.43|2636.55|2636.55|2635.59|2635.59|0
1615551600000|2021-03-12 12:20:00|2636.34|2636.34|2638.49|2638.49|2638.57|2638.57|2635.78|2635.78|0
1615551900000|2021-03-12 12:25:00|2638.6|2638.6|2639.95|2639.95|2640.34|2640.34|2638.49|2638.49|0
1615552200000|2021-03-12 12:30:00|2639.87|2639.87|2640.22|2640.22|2640.74|2640.74|2639.25|2639.25|0
1615552500000|2021-03-12 12:35:00|2640.2|2640.2|2640.47|2640.47|2641.46|2641.46|2640.08|2640.08|0
1615552800000|2021-03-12 12:40:00|2640.71|2640.71|2641.17|2641.17|2641.19|2641.19|2640.28|2640.28|0
1615553100000|2021-03-12 12:45:00|2641.11|2641.11|2641.35|2641.35|2641.4|2641.4|2640.94|2640.94|0
1615553400000|2021-03-12 12:50:00|2641.24|2641.24|2640.73|2640.73|2641.24|2641.24|2640.12|2640.12|0
1615553700000|2021-03-12 12:55:00|2640.68|2640.68|2639.95|2639.95|2640.68|2640.68|2639.82|2639.82|0
1615554000000|2021-03-12 13:00:00|2640.07|2640.07|2638.75|2638.75|2640.13|2640.13|2638.74|2638.74|0
1615554300000|2021-03-12 13:05:00|2638.66|2638.66|2638.37|2638.37|2638.96|2638.96|2638.15|2638.15|0
1615554600000|2021-03-12 13:10:00|2638.32|2638.32|2639.23|2639.23|2639.39|2639.39|2638.32|2638.32|0
1615554900000|2021-03-12 13:15:00|2639.29|2639.29|2639.89|2639.89|2640.61|2640.61|2639.11|2639.11|0
1615555200000|2021-03-12 13:20:00|2639.78|2639.78|2640.96|2640.96|2641.23|2641.23|2639.66|2639.66|0
1615555500000|2021-03-12 13:25:00|2640.85|2640.85|2641.74|2641.74|2642.1|2642.1|2640.3|2640.3|0
1615555800000|2021-03-12 13:30:00|2641.78|2641.78|2641.63|2641.63|2643.37|2643.37|2640.12|2640.12|0
1615556100000|2021-03-12 13:35:00|2641.73|2641.73|2642.37|2642.37|2642.37|2642.37|2640.69|2640.69|0
1615556400000|2021-03-12 13:40:00|2642.24|2642.24|2641.85|2641.85|2642.85|2642.85|2641.38|2641.38|0
1615556700000|2021-03-12 13:45:00|2641.77|2641.77|2640.63|2640.63|2641.88|2641.88|2640.63|2640.63|0
1615557000000|2021-03-12 13:50:00|2640.54|2640.54|2641.14|2641.14|2641.31|2641.31|2640.27|2640.27|0
1615557300000|2021-03-12 13:55:00|2641.02|2641.02|2641.15|2641.15|2642.25|2642.25|2640.37|2640.37|0
1615557600000|2021-03-12 14:00:00|2641.21|2641.21|2642.33|2642.33|2642.59|2642.59|2640.67|2640.67|0
1615557900000|2021-03-12 14:05:00|2642.38|2642.38|2640.16|2640.16|2643.23|2643.23|2640.06|2640.06|0
1615558200000|2021-03-12 14:10:00|2640.11|2640.11|2640.31|2640.31|2640.9|2640.9|2640.03|2640.03|0
1615558500000|2021-03-12 14:15:00|2640.4|2640.4|2641.8|2641.8|2642.14|2642.14|2640.4|2640.4|0
1615558800000|2021-03-12 14:20:00|2641.91|2641.91|2641.65|2641.65|2642.65|2642.65|2641.05|2641.05|0
1615559100000|2021-03-12 14:25:00|2641.74|2641.74|2642.14|2642.14|2642.69|2642.69|2641.63|2641.63|0
1615559400000|2021-03-12 14:30:00|2641.7|2641.7|2645.69|2645.69|2645.69|2645.69|2640.52|2640.52|0
1615559700000|2021-03-12 14:35:00|2645.58|2645.58|2646.14|2646.14|2646.72|2646.72|2642.52|2642.52|0
1615560000000|2021-03-12 14:40:00|2646.36|2646.36|2650.92|2650.92|2650.92|2650.92|2646.24|2646.24|0
1615560300000|2021-03-12 14:45:00|2651.03|2651.03|2650.82|2650.82|2652.62|2652.62|2649.55|2649.55|0
1615560600000|2021-03-12 14:50:00|2650.93|2650.93|2654.14|2654.14|2654.2|2654.2|2650.93|2650.93|0
1615560900000|2021-03-12 14:55:00|2654.34|2654.34|2657.24|2657.24|2657.78|2657.78|2654.34|2654.34|0
1615561200000|2021-03-12 15:00:00|2657.28|2657.28|2655.39|2655.39|2657.92|2657.92|2655.37|2655.37|0
1615561500000|2021-03-12 15:05:00|2655.45|2655.45|2654.27|2654.27|2656.14|2656.14|2653.98|2653.98|0
1615561800000|2021-03-12 15:10:00|2654.22|2654.22|2657|2657|2657.07|2657.07|2651.6|2651.6|0
1615562100000|2021-03-12 15:15:00|2656.78|2656.78|2655.64|2655.64|2656.87|2656.87|2654.74|2654.74|0
1615562400000|2021-03-12 15:20:00|2655.52|2655.52|2653.51|2653.51|2655.79|2655.79|2653.51|2653.51|0
1615562700000|2021-03-12 15:25:00|2653.42|2653.42|2651.57|2651.57|2653.83|2653.83|2650.84|2650.84|0
1615563000000|2021-03-12 15:30:00|2651.45|2651.45|2653.32|2653.32|2653.32|2653.32|2651.01|2651.01|0
1615563300000|2021-03-12 15:35:00|2653.44|2653.44|2655.04|2655.04|2655.73|2655.73|2653.44|2653.44|0
1615563600000|2021-03-12 15:40:00|2654.98|2654.98|2656.49|2656.49|2656.88|2656.88|2654.98|2654.98|0
1615563900000|2021-03-12 15:45:00|2656.54|2656.54|2656.46|2656.46|2656.84|2656.84|2655.61|2655.61|0
1615564200000|2021-03-12 15:50:00|2656.52|2656.52|2652.94|2652.94|2656.56|2656.56|2652.44|2652.44|0
1615564500000|2021-03-12 15:55:00|2653.04|2653.04|2651.38|2651.38|2653.48|2653.48|2650.93|2650.93|0
1615564800000|2021-03-12 16:00:00|2651.5|2651.5|2650.26|2650.26|2652.04|2652.04|2649.75|2649.75|0
1615565100000|2021-03-12 16:05:00|2650.35|2650.35|2650.52|2650.52|2651.47|2651.47|2650.35|2650.35|0
1615565400000|2021-03-12 16:10:00|2650.6|2650.6|2652.4|2652.4|2652.85|2652.85|2650.58|2650.58|0
1615565700000|2021-03-12 16:15:00|2652.44|2652.44|2653.65|2653.65|2654.92|2654.92|2652.44|2652.44|0
1615566000000|2021-03-12 16:20:00|2653.6|2653.6|2655.04|2655.04|2655.04|2655.04|2653.53|2653.53|0
1615566300000|2021-03-12 16:25:00|2655.07|2655.07|2655.68|2655.68|2657.69|2657.69|2654.81|2654.81|0
1615796100000|2021-03-15 08:15:00|2669.79|2669.79|2672.21|2672.21|2672.65|2672.65|2668.89|2668.89|0
1615796400000|2021-03-15 08:20:00|2672.12|2672.12|2669.87|2669.87|2672.16|2672.16|2669.3|2669.3|0
1615796700000|2021-03-15 08:25:00|2670.06|2670.06|2667.47|2667.47|2671.33|2671.33|2666.81|2666.81|0
1615797000000|2021-03-15 08:30:00|2667.42|2667.42|2664.16|2664.16|2667.42|2667.42|2663.43|2663.43|0
1615797300000|2021-03-15 08:35:00|2664.21|2664.21|2666.35|2666.35|2666.98|2666.98|2663.61|2663.61|0
1615797600000|2021-03-15 08:40:00|2666.49|2666.49|2673.2|2673.2|2673.2|2673.2|2666.36|2666.36|0
1615797900000|2021-03-15 08:45:00|2672.81|2672.81|2669.25|2669.25|2672.89|2672.89|2669.02|2669.02|0
1615798200000|2021-03-15 08:50:00|2669.15|2669.15|2666.85|2666.85|2669.15|2669.15|2665.93|2665.93|0
1615798500000|2021-03-15 08:55:00|2666.95|2666.95|2668.17|2668.17|2668.69|2668.69|2666.62|2666.62|0
1615798800000|2021-03-15 09:00:00|2668.26|2668.26|2667.86|2667.86|2668.4|2668.4|2667.42|2667.42|0
1615799100000|2021-03-15 09:05:00|2667.98|2667.98|2669.62|2669.62|2670.25|2670.25|2667.2|2667.2|0
1615799400000|2021-03-15 09:10:00|2669.57|2669.57|2672.52|2672.52|2672.52|2672.52|2668.9|2668.9|0
1615799700000|2021-03-15 09:15:00|2672.57|2672.57|2669|2669|2672.57|2672.57|2669|2669|0
1615800000000|2021-03-15 09:20:00|2668.86|2668.86|2669.39|2669.39|2669.58|2669.58|2667.07|2667.07|0
1615800300000|2021-03-15 09:25:00|2669.47|2669.47|2669.52|2669.52|2670|2670|2668.92|2668.92|0
1615800600000|2021-03-15 09:30:00|2669.57|2669.57|2667.59|2667.59|2669.67|2669.67|2667.5|2667.5|0
1615800900000|2021-03-15 09:35:00|2667.83|2667.83|2669.65|2669.65|2669.65|2669.65|2667.71|2667.71|0
1615801200000|2021-03-15 09:40:00|2669.69|2669.69|2671.75|2671.75|2671.75|2671.75|2669.54|2669.54|0
1615801500000|2021-03-15 09:45:00|2671.83|2671.83|2671.87|2671.87|2672.26|2672.26|2670.98|2670.98|0
1615801800000|2021-03-15 09:50:00|2671.97|2671.97|2672.14|2672.14|2672.51|2672.51|2671.87|2671.87|0
1615802100000|2021-03-15 09:55:00|2672.26|2672.26|2672.06|2672.06|2672.5|2672.5|2671.45|2671.45|0
1615802400000|2021-03-15 10:00:00|2671.62|2671.62|2672.13|2672.13|2672.25|2672.25|2671.58|2671.58|0
1615802700000|2021-03-15 10:05:00|2672.08|2672.08|2671.97|2671.97|2672.36|2672.36|2671.36|2671.36|0
1615803000000|2021-03-15 10:10:00|2672.09|2672.09|2671.81|2671.81|2672.37|2672.37|2671.16|2671.16|0
1615803300000|2021-03-15 10:15:00|2672.01|2672.01|2671.93|2671.93|2673.02|2673.02|2671.52|2671.52|0
1615803600000|2021-03-15 10:20:00|2671.88|2671.88|2672.69|2672.69|2672.69|2672.69|2671.22|2671.22|0
1615803900000|2021-03-15 10:25:00|2672.58|2672.58|2672.78|2672.78|2673.46|2673.46|2672.58|2672.58|0
1615804200000|2021-03-15 10:30:00|2672.65|2672.65|2672.01|2672.01|2672.8|2672.8|2671.5|2671.5|0
1615804500000|2021-03-15 10:35:00|2672.07|2672.07|2674.61|2674.61|2674.98|2674.98|2672.07|2672.07|0
1615804800000|2021-03-15 10:40:00|2674.77|2674.77|2674.13|2674.13|2674.77|2674.77|2673.65|2673.65|0
1615805100000|2021-03-15 10:45:00|2674.37|2674.37|2675.26|2675.26|2675.26|2675.26|2673.69|2673.69|0
1615805400000|2021-03-15 10:50:00|2675.14|2675.14|2672.6|2672.6|2675.49|2675.49|2672.6|2672.6|0
1615805700000|2021-03-15 10:55:00|2672.81|2672.81|2671.44|2671.44|2672.98|2672.98|2671.29|2671.29|0
1615806000000|2021-03-15 11:00:00|2671.32|2671.32|2671.61|2671.61|2671.89|2671.89|2670.42|2670.42|0
1615806300000|2021-03-15 11:05:00|2671.65|2671.65|2671.34|2671.34|2671.85|2671.85|2671.26|2671.26|0
1615806600000|2021-03-15 11:10:00|2671.38|2671.38|2672.23|2672.23|2672.28|2672.28|2670.6|2670.6|0
1615806900000|2021-03-15 11:15:00|2672.46|2672.46|2675.77|2675.77|2675.97|2675.97|2672.46|2672.46|0
1615807200000|2021-03-15 11:20:00|2675.65|2675.65|2673.77|2673.77|2675.71|2675.71|2673.52|2673.52|0
1615807500000|2021-03-15 11:25:00|2673.67|2673.67|2671.42|2671.42|2673.67|2673.67|2671.38|2671.38|0
1615807800000|2021-03-15 11:30:00|2671.09|2671.09|2672.11|2672.11|2673.61|2673.61|2670.99|2670.99|0
1615808100000|2021-03-15 11:35:00|2672.06|2672.06|2673.32|2673.32|2674.21|2674.21|2672.06|2672.06|0
1615808400000|2021-03-15 11:40:00|2673.22|2673.22|2673.29|2673.29|2673.61|2673.61|2672.83|2672.83|0
1615808700000|2021-03-15 11:45:00|2673.17|2673.17|2671.97|2671.97|2673.17|2673.17|2671.97|2671.97|0
1615809000000|2021-03-15 11:50:00|2672.04|2672.04|2671.45|2671.45|2672.08|2672.08|2671.41|2671.41|0
1615809300000|2021-03-15 11:55:00|2671.52|2671.52|2672.11|2672.11|2672.12|2672.12|2670.97|2670.97|0
1615809600000|2021-03-15 12:00:00|2671.99|2671.99|2670.26|2670.26|2672.19|2672.19|2669.95|2669.95|0
1615809900000|2021-03-15 12:05:00|2670.38|2670.38|2670.75|2670.75|2670.75|2670.75|2670.06|2670.06|0
1615810200000|2021-03-15 12:10:00|2670.63|2670.63|2668.22|2668.22|2670.84|2670.84|2667.94|2667.94|0
1615810500000|2021-03-15 12:15:00|2668.17|2668.17|2667.93|2667.93|2668.8|2668.8|2667.63|2667.63|0
1615810800000|2021-03-15 12:20:00|2667.97|2667.97|2668.2|2668.2|2668.91|2668.91|2667.67|2667.67|0
1615811100000|2021-03-15 12:25:00|2668.14|2668.14|2668.04|2668.04|2668.61|2668.61|2667.54|2667.54|0
1615811400000|2021-03-15 12:30:00|2668.24|2668.24|2668.18|2668.18|2668.67|2668.67|2667.81|2667.81|0
1615811700000|2021-03-15 12:35:00|2668.22|2668.22|2668.02|2668.02|2668.74|2668.74|2667.57|2667.57|0
1615812000000|2021-03-15 12:40:00|2667.88|2667.88|2669.16|2669.16|2669.56|2669.56|2667.67|2667.67|0
1615812300000|2021-03-15 12:45:00|2669.21|2669.21|2667.61|2667.61|2669.7|2669.7|2667.27|2667.27|0
1615812600000|2021-03-15 12:50:00|2667.51|2667.51|2666.75|2666.75|2667.59|2667.59|2666.4|2666.4|0
1615812900000|2021-03-15 12:55:00|2666.67|2666.67|2667.32|2667.32|2667.63|2667.63|2666.21|2666.21|0
1615813200000|2021-03-15 13:00:00|2667.12|2667.12|2667.1|2667.1|2667.22|2667.22|2666.04|2666.04|0
1615813500000|2021-03-15 13:05:00|2667.05|2667.05|2669.14|2669.14|2669.39|2669.39|2667.01|2667.01|0
1615813800000|2021-03-15 13:10:00|2669.26|2669.26|2669.68|2669.68|2671.48|2671.48|2669.02|2669.02|0
1615814100000|2021-03-15 13:15:00|2669.49|2669.49|2670.38|2670.38|2670.38|2670.38|2669.25|2669.25|0
1615814400000|2021-03-15 13:20:00|2670.43|2670.43|2671.09|2671.09|2671.27|2671.27|2670.43|2670.43|0
1615814700000|2021-03-15 13:25:00|2671.14|2671.14|2671.1|2671.1|2671.32|2671.32|2670.67|2670.67|0
1615815000000|2021-03-15 13:30:00|2671.02|2671.02|2672.09|2672.09|2672.3|2672.3|2670.97|2670.97|0
1615815300000|2021-03-15 13:35:00|2671.97|2671.97|2670.93|2670.93|2672.29|2672.29|2670.93|2670.93|0
1615815600000|2021-03-15 13:40:00|2670.85|2670.85|2668.61|2668.61|2670.96|2670.96|2668.61|2668.61|0
1615815900000|2021-03-15 13:45:00|2668.56|2668.56|2668.11|2668.11|2668.6|2668.6|2666.9|2666.9|0
1615816200000|2021-03-15 13:50:00|2668.22|2668.22|2667.56|2667.56|2669.14|2669.14|2667.26|2667.26|0
1615816500000|2021-03-15 13:55:00|2667.51|2667.51|2663.81|2663.81|2667.86|2667.86|2663.81|2663.81|0
1615816800000|2021-03-15 14:00:00|2663.76|2663.76|2663.98|2663.98|2664.26|2664.26|2661.48|2661.48|0
1615817100000|2021-03-15 14:05:00|2664.1|2664.1|2663.68|2663.68|2665.76|2665.76|2663.68|2663.68|0
1615817400000|2021-03-15 14:10:00|2663.79|2663.79|2664.54|2664.54|2665.02|2665.02|2663.55|2663.55|0
1615817700000|2021-03-15 14:15:00|2664.43|2664.43|2660.61|2660.61|2664.43|2664.43|2660.02|2660.02|0
1615818000000|2021-03-15 14:20:00|2660.81|2660.81|2658.67|2658.67|2661.1|2661.1|2658.06|2658.06|0
1615818300000|2021-03-15 14:25:00|2658.56|2658.56|2655.99|2655.99|2658.84|2658.84|2655.64|2655.64|0
1615818600000|2021-03-15 14:30:00|2656.09|2656.09|2658.69|2658.69|2658.69|2658.69|2655.94|2655.94|0
1615818900000|2021-03-15 14:35:00|2658.73|2658.73|2656.84|2656.84|2659.6|2659.6|2656.31|2656.31|0
1615819200000|2021-03-15 14:40:00|2656.66|2656.66|2658.1|2658.1|2658.12|2658.12|2655.74|2655.74|0
1615819500000|2021-03-15 14:45:00|2658.15|2658.15|2655.72|2655.72|2658.29|2658.29|2655.42|2655.42|0
1615819800000|2021-03-15 14:50:00|2655.66|2655.66|2656.05|2656.05|2657.26|2657.26|2655.39|2655.39|0
1615820100000|2021-03-15 14:55:00|2656.1|2656.1|2656.41|2656.41|2656.75|2656.75|2655.38|2655.38|0
1615820400000|2021-03-15 15:00:00|2656.54|2656.54|2658|2658|2658.09|2658.09|2656.44|2656.44|0
1615820700000|2021-03-15 15:05:00|2658.05|2658.05|2658.15|2658.15|2659.74|2659.74|2658.05|2658.05|0
1615821000000|2021-03-15 15:10:00|2658.23|2658.23|2659.11|2659.11|2659.74|2659.74|2658|2658|0
1615821300000|2021-03-15 15:15:00|2659.17|2659.17|2660.49|2660.49|2660.49|2660.49|2658.74|2658.74|0
1615821600000|2021-03-15 15:20:00|2660.58|2660.58|2661.2|2661.2|2661.71|2661.71|2660.33|2660.33|0
1615821900000|2021-03-15 15:25:00|2661.1|2661.1|2657.42|2657.42|2661.47|2661.47|2657.06|2657.06|0
1615822200000|2021-03-15 15:30:00|2657.52|2657.52|2657.2|2657.2|2657.77|2657.77|2656.41|2656.41|0
1615822500000|2021-03-15 15:35:00|2657.31|2657.31|2654.89|2654.89|2657.31|2657.31|2654.02|2654.02|0
1615822800000|2021-03-15 15:40:00|2654.94|2654.94|2658.74|2658.74|2658.74|2658.74|2654.94|2654.94|0
1615823100000|2021-03-15 15:45:00|2658.69|2658.69|2660.01|2660.01|2660.06|2660.06|2658.6|2658.6|0
1615823400000|2021-03-15 15:50:00|2659.96|2659.96|2659.79|2659.79|2660.32|2660.32|2659.17|2659.17|0
1615823700000|2021-03-15 15:55:00|2659.91|2659.91|2659.83|2659.83|2660.68|2660.68|2659.75|2659.75|0
1615824000000|2021-03-15 16:00:00|2659.78|2659.78|2661.64|2661.64|2661.9|2661.9|2659.62|2659.62|0
1615824300000|2021-03-15 16:05:00|2661.69|2661.69|2665.01|2665.01|2665.2|2665.2|2661.69|2661.69|0
1615824600000|2021-03-15 16:10:00|2664.94|2664.94|2665.45|2665.45|2665.47|2665.47|2664.31|2664.31|0
1615824900000|2021-03-15 16:15:00|2665.47|2665.47|2666.54|2666.54|2667.48|2667.48|2664.87|2664.87|0
1615825200000|2021-03-15 16:20:00|2666.49|2666.49|2666|2666|2666.83|2666.83|2665.69|2665.69|0
1615825500000|2021-03-15 16:25:00|2666.06|2666.06|2666.79|2666.79|2667.34|2667.34|2665.91|2665.91|0
1615882500000|2021-03-16 08:15:00|2687.13|2687.13|2688.91|2688.91|2690.57|2690.57|2686.99|2686.99|0
1615882800000|2021-03-16 08:20:00|2688.61|2688.61|2688.35|2688.35|2689.5|2689.5|2686.95|2686.95|0
1615883100000|2021-03-16 08:25:00|2688.4|2688.4|2686.82|2686.82|2688.6|2688.6|2685.89|2685.89|0
1615883400000|2021-03-16 08:30:00|2687.03|2687.03|2689.22|2689.22|2689.98|2689.98|2686.36|2686.36|0
1615883700000|2021-03-16 08:35:00|2689.06|2689.06|2691.78|2691.78|2691.78|2691.78|2687.71|2687.71|0
1615884000000|2021-03-16 08:40:00|2691.66|2691.66|2691.77|2691.77|2693.77|2693.77|2690.73|2690.73|0
1615884300000|2021-03-16 08:45:00|2691.81|2691.81|2691.19|2691.19|2692.39|2692.39|2690.65|2690.65|0
1615884600000|2021-03-16 08:50:00|2691.12|2691.12|2691.16|2691.16|2692.54|2692.54|2690.93|2690.93|0
1615884900000|2021-03-16 08:55:00|2691.25|2691.25|2693.98|2693.98|2693.98|2693.98|2691.16|2691.16|0
1615885200000|2021-03-16 09:00:00|2693.63|2693.63|2691.76|2691.76|2693.65|2693.65|2691.64|2691.64|0
1615885500000|2021-03-16 09:05:00|2691.72|2691.72|2692.68|2692.68|2694.79|2694.79|2691.72|2691.72|0
1615885800000|2021-03-16 09:10:00|2692.74|2692.74|2691.68|2691.68|2692.74|2692.74|2691.68|2691.68|0
1615886100000|2021-03-16 09:15:00|2691.63|2691.63|2691.34|2691.34|2691.63|2691.63|2690.74|2690.74|0
1615886400000|2021-03-16 09:20:00|2691.46|2691.46|2693.21|2693.21|2693.72|2693.72|2691.46|2691.46|0
1615886700000|2021-03-16 09:25:00|2693.12|2693.12|2694.52|2694.52|2694.52|2694.52|2692.82|2692.82|0
1615887000000|2021-03-16 09:30:00|2694.65|2694.65|2692.82|2692.82|2695.17|2695.17|2692.58|2692.58|0
1615887300000|2021-03-16 09:35:00|2692.95|2692.95|2695.45|2695.45|2695.57|2695.57|2692.58|2692.58|0
1615887600000|2021-03-16 09:40:00|2695.53|2695.53|2694.43|2694.43|2696.14|2696.14|2693.56|2693.56|0
1615887900000|2021-03-16 09:45:00|2694.39|2694.39|2694.32|2694.32|2695.38|2695.38|2693.6|2693.6|0
1615888200000|2021-03-16 09:50:00|2694.27|2694.27|2694.45|2694.45|2696.23|2696.23|2693.63|2693.63|0
1615888500000|2021-03-16 09:55:00|2694.49|2694.49|2690.96|2690.96|2694.75|2694.75|2690.96|2690.96|0
1615888800000|2021-03-16 10:00:00|2691.4|2691.4|2692.59|2692.59|2692.59|2692.59|2691.4|2691.4|0
1615889100000|2021-03-16 10:05:00|2692.54|2692.54|2692.07|2692.07|2692.65|2692.65|2690.96|2690.96|0
1615889400000|2021-03-16 10:10:00|2692.02|2692.02|2691.49|2691.49|2692.61|2692.61|2690.81|2690.81|0
1615889700000|2021-03-16 10:15:00|2691.58|2691.58|2691.76|2691.76|2692.85|2692.85|2691.58|2691.58|0
1615890000000|2021-03-16 10:20:00|2691.71|2691.71|2692.4|2692.4|2693.48|2693.48|2691.71|2691.71|0
1615890300000|2021-03-16 10:25:00|2692.51|2692.51|2692.48|2692.48|2693.21|2693.21|2692.14|2692.14|0
1615890600000|2021-03-16 10:30:00|2692.42|2692.42|2690.37|2690.37|2692.42|2692.42|2690.17|2690.17|0
1615890900000|2021-03-16 10:35:00|2690.42|2690.42|2688.87|2688.87|2690.69|2690.69|2688.58|2688.58|0
1615891200000|2021-03-16 10:40:00|2688.82|2688.82|2690.09|2690.09|2690.19|2690.19|2687.95|2687.95|0
1615891500000|2021-03-16 10:45:00|2690.05|2690.05|2689.03|2689.03|2690.45|2690.45|2688.64|2688.64|0
1615891800000|2021-03-16 10:50:00|2689.12|2689.12|2688.04|2688.04|2690.05|2690.05|2687.82|2687.82|0
1615892100000|2021-03-16 10:55:00|2688.09|2688.09|2690.13|2690.13|2690.13|2690.13|2687.77|2687.77|0
1615892400000|2021-03-16 11:00:00|2690.24|2690.24|2691.43|2691.43|2692.18|2692.18|2689.71|2689.71|0
1615892700000|2021-03-16 11:05:00|2691.31|2691.31|2692.28|2692.28|2692.69|2692.69|2691.14|2691.14|0
1615893000000|2021-03-16 11:10:00|2692.34|2692.34|2692.15|2692.15|2693.28|2693.28|2691.85|2691.85|0
1615893300000|2021-03-16 11:15:00|2692.13|2692.13|2693.53|2693.53|2694.32|2694.32|2692.13|2692.13|0
1615893600000|2021-03-16 11:20:00|2693.63|2693.63|2695.15|2695.15|2695.53|2695.53|2693.63|2693.63|0
1615893900000|2021-03-16 11:25:00|2695.11|2695.11|2694.27|2694.27|2695.11|2695.11|2694.06|2694.06|0
1615894200000|2021-03-16 11:30:00|2694.4|2694.4|2694.03|2694.03|2694.63|2694.63|2693.51|2693.51|0
1615894500000|2021-03-16 11:35:00|2693.91|2693.91|2694.22|2694.22|2694.93|2694.93|2693.63|2693.63|0
1615894800000|2021-03-16 11:40:00|2694.24|2694.24|2695|2695|2695.58|2695.58|2694.14|2694.14|0
1615895100000|2021-03-16 11:45:00|2694.94|2694.94|2696.14|2696.14|2697.54|2697.54|2694.39|2694.39|0
1615895400000|2021-03-16 11:50:00|2696.06|2696.06|2697.99|2697.99|2697.99|2697.99|2695.57|2695.57|0
1615895700000|2021-03-16 11:55:00|2697.85|2697.85|2697.64|2697.64|2697.98|2697.98|2696.37|2696.37|0
1615896000000|2021-03-16 12:00:00|2697.68|2697.68|2698.09|2698.09|2698.49|2698.49|2697.45|2697.45|0
1615896300000|2021-03-16 12:05:00|2698.13|2698.13|2697.62|2697.62|2698.54|2698.54|2696.92|2696.92|0
1615896600000|2021-03-16 12:10:00|2697.71|2697.71|2697.84|2697.84|2698.11|2698.11|2696.57|2696.57|0
1615896900000|2021-03-16 12:15:00|2697.8|2697.8|2697.97|2697.97|2698.65|2698.65|2697.56|2697.56|0
1615897200000|2021-03-16 12:20:00|2697.95|2697.95|2695.09|2695.09|2698.15|2698.15|2694.62|2694.62|0
1615897500000|2021-03-16 12:25:00|2695.21|2695.21|2694.43|2694.43|2695.54|2695.54|2693.66|2693.66|0
1615897800000|2021-03-16 12:30:00|2694.49|2694.49|2695.25|2695.25|2695.49|2695.49|2694.21|2694.21|0
1615898100000|2021-03-16 12:35:00|2695.21|2695.21|2696.07|2696.07|2696.13|2696.13|2694.81|2694.81|0
1615898400000|2021-03-16 12:40:00|2696.22|2696.22|2696.08|2696.08|2696.9|2696.9|2695.76|2695.76|0
1615898700000|2021-03-16 12:45:00|2696.04|2696.04|2696.66|2696.66|2696.81|2696.81|2696.04|2696.04|0
1615899000000|2021-03-16 12:50:00|2696.7|2696.7|2694.66|2694.66|2698.02|2698.02|2694.66|2694.66|0
1615899300000|2021-03-16 12:55:00|2694.74|2694.74|2694.58|2694.58|2694.74|2694.74|2693.26|2693.26|0
1615899600000|2021-03-16 13:00:00|2694.69|2694.69|2693.49|2693.49|2694.95|2694.95|2692.98|2692.98|0
1615899900000|2021-03-16 13:05:00|2693.38|2693.38|2693.02|2693.02|2694.82|2694.82|2692.74|2692.74|0
1615900200000|2021-03-16 13:10:00|2693.1|2693.1|2693.78|2693.78|2694.24|2694.24|2692.81|2692.81|0
1615900500000|2021-03-16 13:15:00|2693.9|2693.9|2694.25|2694.25|2695.47|2695.47|2693.9|2693.9|0
1615900800000|2021-03-16 13:20:00|2694.14|2694.14|2694.03|2694.03|2694.69|2694.69|2693.13|2693.13|0
1615901100000|2021-03-16 13:25:00|2694.2|2694.2|2696.59|2696.59|2696.73|2696.73|2694.11|2694.11|0
1615901400000|2021-03-16 13:30:00|2696.51|2696.51|2697.53|2697.53|2698.38|2698.38|2696.35|2696.35|0
1615901700000|2021-03-16 13:35:00|2697.57|2697.57|2696.07|2696.07|2697.57|2697.57|2695.57|2695.57|0
1615902000000|2021-03-16 13:40:00|2695.93|2695.93|2696.7|2696.7|2696.7|2696.7|2695.67|2695.67|0
1615902300000|2021-03-16 13:45:00|2696.86|2696.86|2697.42|2697.42|2698.78|2698.78|2696.86|2696.86|0
1615902600000|2021-03-16 13:50:00|2697.48|2697.48|2694.51|2694.51|2697.59|2697.59|2694.07|2694.07|0
1615902900000|2021-03-16 13:55:00|2694.55|2694.55|2696.15|2696.15|2697.06|2697.06|2694.44|2694.44|0
1615903200000|2021-03-16 14:00:00|2696.63|2696.63|2695.56|2695.56|2697.92|2697.92|2695.51|2695.51|0
1615903500000|2021-03-16 14:05:00|2695.52|2695.52|2696.34|2696.34|2696.34|2696.34|2694.49|2694.49|0
1615903800000|2021-03-16 14:10:00|2696.38|2696.38|2698.99|2698.99|2699.01|2699.01|2696.24|2696.24|0
1615904100000|2021-03-16 14:15:00|2699.08|2699.08|2698.34|2698.34|2700.59|2700.59|2698.23|2698.23|0
1615904400000|2021-03-16 14:20:00|2698.1|2698.1|2696.81|2696.81|2698.19|2698.19|2696.12|2696.12|0
1615904700000|2021-03-16 14:25:00|2696.91|2696.91|2696.91|2696.91|2697.59|2697.59|2696.63|2696.63|0
1615905000000|2021-03-16 14:30:00|2697|2697|2696.26|2696.26|2697.74|2697.74|2696.04|2696.04|0
1615905300000|2021-03-16 14:35:00|2696.39|2696.39|2693.83|2693.83|2696.67|2696.67|2693.56|2693.56|0
1615905600000|2021-03-16 14:40:00|2693.89|2693.89|2691.64|2691.64|2694.43|2694.43|2691.25|2691.25|0
1615905900000|2021-03-16 14:45:00|2691.72|2691.72|2690.09|2690.09|2692.04|2692.04|2689.83|2689.83|0
1615906200000|2021-03-16 14:50:00|2689.97|2689.97|2691.33|2691.33|2691.49|2691.49|2689.97|2689.97|0
1615906500000|2021-03-16 14:55:00|2691.31|2691.31|2686.57|2686.57|2691.52|2691.52|2686.57|2686.57|0
1615906800000|2021-03-16 15:00:00|2686.68|2686.68|2686.83|2686.83|2688.97|2688.97|2686.24|2686.24|0
1615907100000|2021-03-16 15:05:00|2686.76|2686.76|2684.03|2684.03|2687.28|2687.28|2683.87|2683.87|0
1615907400000|2021-03-16 15:10:00|2684.1|2684.1|2685.41|2685.41|2685.41|2685.41|2683.73|2683.73|0
1615907700000|2021-03-16 15:15:00|2685.49|2685.49|2683.21|2683.21|2685.86|2685.86|2683.18|2683.18|0
1615908000000|2021-03-16 15:20:00|2683.26|2683.26|2686.72|2686.72|2687.05|2687.05|2683.26|2683.26|0
1615908300000|2021-03-16 15:25:00|2686.76|2686.76|2688.47|2688.47|2688.47|2688.47|2686.45|2686.45|0
1615908600000|2021-03-16 15:30:00|2688.65|2688.65|2689.8|2689.8|2690.43|2690.43|2688.65|2688.65|0
1615908900000|2021-03-16 15:35:00|2689.91|2689.91|2691.19|2691.19|2691.27|2691.27|2689.81|2689.81|0
1615909200000|2021-03-16 15:40:00|2691.07|2691.07|2691.72|2691.72|2692.27|2692.27|2690.8|2690.8|0
1615909500000|2021-03-16 15:45:00|2691.82|2691.82|2692.1|2692.1|2692.3|2692.3|2691.52|2691.52|0
1615909800000|2021-03-16 15:50:00|2692.21|2692.21|2688.81|2688.81|2692.34|2692.34|2688.81|2688.81|0
1615910100000|2021-03-16 15:55:00|2688.69|2688.69|2688.49|2688.49|2689.87|2689.87|2688.32|2688.32|0
1615910400000|2021-03-16 16:00:00|2688.37|2688.37|2688.76|2688.76|2689.88|2689.88|2687.51|2687.51|0
1615910700000|2021-03-16 16:05:00|2688.63|2688.63|2688.23|2688.23|2689.15|2689.15|2688.11|2688.11|0
1615911000000|2021-03-16 16:10:00|2688.33|2688.33|2690.16|2690.16|2690.5|2690.5|2688.23|2688.23|0
1615911300000|2021-03-16 16:15:00|2690.11|2690.11|2690.01|2690.01|2690.78|2690.78|2689.81|2689.81|0
1615911600000|2021-03-16 16:20:00|2689.91|2689.91|2691.21|2691.21|2692.01|2692.01|2689.91|2689.91|0
1615911900000|2021-03-16 16:25:00|2691.12|2691.12|2691.6|2691.6|2692.35|2692.35|2690.72|2690.72|0
1615968900000|2021-03-17 08:15:00|2684.82|2684.82|2676.82|2676.82|2685.14|2685.14|2676.82|2676.82|0
1615969200000|2021-03-17 08:20:00|2676.74|2676.74|2671.34|2671.34|2676.74|2676.74|2671.29|2671.29|0
1615969500000|2021-03-17 08:25:00|2671.58|2671.58|2669.48|2669.48|2672.39|2672.39|2668.39|2668.39|0
1615969800000|2021-03-17 08:30:00|2669.59|2669.59|2668.41|2668.41|2671.03|2671.03|2667.2|2667.2|0
1615970100000|2021-03-17 08:35:00|2668.5|2668.5|2670.76|2670.76|2671.37|2671.37|2667.73|2667.73|0
1615970400000|2021-03-17 08:40:00|2670.63|2670.63|2668.5|2668.5|2671.76|2671.76|2668.38|2668.38|0
1615970700000|2021-03-17 08:45:00|2668.3|2668.3|2668.4|2668.4|2668.98|2668.98|2667.43|2667.43|0
1615971000000|2021-03-17 08:50:00|2668.69|2668.69|2669.23|2669.23|2671.18|2671.18|2668.47|2668.47|0
1615971300000|2021-03-17 08:55:00|2668.74|2668.74|2671.36|2671.36|2671.36|2671.36|2667.97|2667.97|0
1615971600000|2021-03-17 09:00:00|2671.24|2671.24|2670.3|2670.3|2671.24|2671.24|2668.45|2668.45|0
1615971900000|2021-03-17 09:05:00|2670.35|2670.35|2673.67|2673.67|2674.45|2674.45|2670.04|2670.04|0
1615972200000|2021-03-17 09:10:00|2673.47|2673.47|2671.61|2671.61|2673.47|2673.47|2670.95|2670.95|0
1615972500000|2021-03-17 09:15:00|2671.57|2671.57|2672.69|2672.69|2673.2|2673.2|2670.78|2670.78|0
1615972800000|2021-03-17 09:20:00|2672.77|2672.77|2674.77|2674.77|2674.77|2674.77|2672.77|2672.77|0
1615973100000|2021-03-17 09:25:00|2674.96|2674.96|2673.44|2673.44|2675.48|2675.48|2673.44|2673.44|0
1615973400000|2021-03-17 09:30:00|2673.38|2673.38|2671.31|2671.31|2673.38|2673.38|2671.23|2671.23|0
1615973700000|2021-03-17 09:35:00|2671.41|2671.41|2671|2671|2672.03|2672.03|2670.9|2670.9|0
1615974000000|2021-03-17 09:40:00|2671.22|2671.22|2672.58|2672.58|2673.12|2673.12|2671.22|2671.22|0
1615974300000|2021-03-17 09:45:00|2672.53|2672.53|2671.63|2671.63|2673.01|2673.01|2671.52|2671.52|0
1615974600000|2021-03-17 09:50:00|2671.85|2671.85|2674.25|2674.25|2674.25|2674.25|2671.85|2671.85|0
1615974900000|2021-03-17 09:55:00|2674.3|2674.3|2674.91|2674.91|2675.07|2675.07|2674.16|2674.16|0
1615975200000|2021-03-17 10:00:00|2674.85|2674.85|2673.78|2673.78|2674.9|2674.9|2673.55|2673.55|0
1615975500000|2021-03-17 10:05:00|2673.66|2673.66|2674.88|2674.88|2675.23|2675.23|2673.27|2673.27|0
1615975800000|2021-03-17 10:10:00|2674.82|2674.82|2674.55|2674.55|2675.5|2675.5|2674.39|2674.39|0
1615976100000|2021-03-17 10:15:00|2674.6|2674.6|2674.79|2674.79|2675.32|2675.32|2674.3|2674.3|0
1615976400000|2021-03-17 10:20:00|2674.46|2674.46|2675.09|2675.09|2675.62|2675.62|2674.08|2674.08|0
1615976700000|2021-03-17 10:25:00|2675.2|2675.2|2676.11|2676.11|2676.16|2676.16|2674.65|2674.65|0
1615977000000|2021-03-17 10:30:00|2676.25|2676.25|2674.26|2674.26|2676.51|2676.51|2674.26|2674.26|0
1615977300000|2021-03-17 10:35:00|2674.2|2674.2|2675.03|2675.03|2675.22|2675.22|2674.2|2674.2|0
1615977600000|2021-03-17 10:40:00|2675.07|2675.07|2677.96|2677.96|2677.96|2677.96|2675.07|2675.07|0
1615977900000|2021-03-17 10:45:00|2678.01|2678.01|2678.29|2678.29|2678.87|2678.87|2677.75|2677.75|0
1615978200000|2021-03-17 10:50:00|2678.23|2678.23|2677.77|2677.77|2678.43|2678.43|2677.7|2677.7|0
1615978500000|2021-03-17 10:55:00|2677.64|2677.64|2675.12|2675.12|2677.95|2677.95|2675.12|2675.12|0
1615978800000|2021-03-17 11:00:00|2675.02|2675.02|2674.88|2674.88|2675.4|2675.4|2674.66|2674.66|0
1615979100000|2021-03-17 11:05:00|2674.89|2674.89|2674.94|2674.94|2675.39|2675.39|2674.09|2674.09|0
1615979400000|2021-03-17 11:10:00|2674.87|2674.87|2673.99|2673.99|2674.89|2674.89|2673.49|2673.49|0
1615979700000|2021-03-17 11:15:00|2674.04|2674.04|2673.23|2673.23|2674.04|2674.04|2672.24|2672.24|0
1615980000000|2021-03-17 11:20:00|2673.17|2673.17|2671.35|2671.35|2673.17|2673.17|2671.35|2671.35|0
1615980300000|2021-03-17 11:25:00|2671.29|2671.29|2672.11|2672.11|2672.11|2672.11|2669.8|2669.8|0
1615980600000|2021-03-17 11:30:00|2672.07|2672.07|2671.99|2671.99|2672.38|2672.38|2670.69|2670.69|0
1615980900000|2021-03-17 11:35:00|2671.95|2671.95|2668.75|2668.75|2671.95|2671.95|2668.69|2668.69|0
1615981200000|2021-03-17 11:40:00|2668.97|2668.97|2669.96|2669.96|2670|2670|2668.6|2668.6|0
1615981500000|2021-03-17 11:45:00|2670.04|2670.04|2670.4|2670.4|2670.68|2670.68|2668.97|2668.97|0
1615981800000|2021-03-17 11:50:00|2670.45|2670.45|2670.89|2670.89|2671.6|2671.6|2669.67|2669.67|0
1615982100000|2021-03-17 11:55:00|2670.56|2670.56|2671.45|2671.45|2671.49|2671.49|2670.22|2670.22|0
1615982400000|2021-03-17 12:00:00|2671.58|2671.58|2671.47|2671.47|2672.62|2672.62|2671.16|2671.16|0
1615982700000|2021-03-17 12:05:00|2671.6|2671.6|2670.41|2670.41|2672.19|2672.19|2670.37|2670.37|0
1615983000000|2021-03-17 12:10:00|2670.3|2670.3|2672.24|2672.24|2672.39|2672.39|2670.22|2670.22|0
1615983300000|2021-03-17 12:15:00|2672.2|2672.2|2672.7|2672.7|2672.75|2672.75|2671.95|2671.95|0
1615983600000|2021-03-17 12:20:00|2672.74|2672.74|2670.9|2670.9|2672.93|2672.93|2670.8|2670.8|0
1615983900000|2021-03-17 12:25:00|2670.94|2670.94|2673.41|2673.41|2673.41|2673.41|2670.43|2670.43|0
1615984200000|2021-03-17 12:30:00|2673.45|2673.45|2672.97|2672.97|2674.15|2674.15|2672.61|2672.61|0
1615984500000|2021-03-17 12:35:00|2672.86|2672.86|2673.49|2673.49|2674.09|2674.09|2672.55|2672.55|0
1615984800000|2021-03-17 12:40:00|2673.44|2673.44|2673.86|2673.86|2673.86|2673.86|2672.76|2672.76|0
1615985100000|2021-03-17 12:45:00|2673.81|2673.81|2673.79|2673.79|2674.29|2674.29|2673.39|2673.39|0
1615985400000|2021-03-17 12:50:00|2673.57|2673.57|2675.93|2675.93|2676.61|2676.61|2672.95|2672.95|0
1615985700000|2021-03-17 12:55:00|2675.89|2675.89|2673.67|2673.67|2675.95|2675.95|2673.43|2673.43|0
1615986000000|2021-03-17 13:00:00|2673.63|2673.63|2673.37|2673.37|2673.99|2673.99|2673.15|2673.15|0
1615986300000|2021-03-17 13:05:00|2673.42|2673.42|2674.95|2674.95|2675.16|2675.16|2673.07|2673.07|0
1615986600000|2021-03-17 13:10:00|2674.89|2674.89|2674.58|2674.58|2674.93|2674.93|2673.81|2673.81|0
1615986900000|2021-03-17 13:15:00|2674.7|2674.7|2674.97|2674.97|2675.04|2675.04|2674.21|2674.21|0
1615987200000|2021-03-17 13:20:00|2675.02|2675.02|2675.16|2675.16|2676.2|2676.2|2675.02|2675.02|0
1615987500000|2021-03-17 13:25:00|2675.1|2675.1|2674.01|2674.01|2675.1|2675.1|2673.49|2673.49|0
1615987800000|2021-03-17 13:30:00|2673.93|2673.93|2674.08|2674.08|2674.29|2674.29|2673.26|2673.26|0
1615988100000|2021-03-17 13:35:00|2673.84|2673.84|2671.35|2671.35|2673.84|2673.84|2670.4|2670.4|0
1615988400000|2021-03-17 13:40:00|2671.3|2671.3|2672.92|2672.92|2672.92|2672.92|2670.13|2670.13|0
1615988700000|2021-03-17 13:45:00|2672.88|2672.88|2673.54|2673.54|2674.02|2674.02|2672.01|2672.01|0
1615989000000|2021-03-17 13:50:00|2673.43|2673.43|2673.98|2673.98|2674.62|2674.62|2673.06|2673.06|0
1615989300000|2021-03-17 13:55:00|2673.78|2673.78|2675.16|2675.16|2675.18|2675.18|2673.78|2673.78|0
1615989600000|2021-03-17 14:00:00|2675.21|2675.21|2676.13|2676.13|2676.5|2676.5|2674.3|2674.3|0
1615989900000|2021-03-17 14:05:00|2676.02|2676.02|2676.01|2676.01|2676.06|2676.06|2674.1|2674.1|0
1615990200000|2021-03-17 14:10:00|2676.11|2676.11|2677.31|2677.31|2677.31|2677.31|2674.6|2674.6|0
1615990500000|2021-03-17 14:15:00|2676.98|2676.98|2676.83|2676.83|2677.05|2677.05|2675.68|2675.68|0
1615990800000|2021-03-17 14:20:00|2676.96|2676.96|2678.92|2678.92|2679.09|2679.09|2676.52|2676.52|0
1615991100000|2021-03-17 14:25:00|2679|2679|2678.87|2678.87|2680.43|2680.43|2678.87|2678.87|0
1615991400000|2021-03-17 14:30:00|2678.83|2678.83|2678.83|2678.83|2678.83|2678.83|2677.94|2677.94|0
1615991700000|2021-03-17 14:35:00|2679.03|2679.03|2680.06|2680.06|2681.04|2681.04|2678.63|2678.63|0
1615992000000|2021-03-17 14:40:00|2679.9|2679.9|2676.04|2676.04|2679.95|2679.95|2675.49|2675.49|0
1615992300000|2021-03-17 14:45:00|2676.09|2676.09|2676.37|2676.37|2676.46|2676.46|2675.47|2675.47|0
1615992600000|2021-03-17 14:50:00|2676.32|2676.32|2678.48|2678.48|2678.53|2678.53|2674|2674|0
1615992900000|2021-03-17 14:55:00|2678.43|2678.43|2677.38|2677.38|2679.01|2679.01|2677.25|2677.25|0
1615993200000|2021-03-17 15:00:00|2677.25|2677.25|2673.76|2673.76|2677.25|2677.25|2673.57|2673.57|0
1615993500000|2021-03-17 15:05:00|2673.85|2673.85|2676.43|2676.43|2676.43|2676.43|2673.63|2673.63|0
1615993800000|2021-03-17 15:10:00|2675.99|2675.99|2674.36|2674.36|2676.1|2676.1|2674.36|2674.36|0
1615994100000|2021-03-17 15:15:00|2674.18|2674.18|2675.45|2675.45|2675.5|2675.5|2673.15|2673.15|0
1615994400000|2021-03-17 15:20:00|2675.39|2675.39|2673.2|2673.2|2675.98|2675.98|2673.2|2673.2|0
1615994700000|2021-03-17 15:25:00|2673.11|2673.11|2672.49|2672.49|2673.39|2673.39|2671.01|2671.01|0
1615995000000|2021-03-17 15:30:00|2672.54|2672.54|2672.79|2672.79|2673.23|2673.23|2671.75|2671.75|0
1615995300000|2021-03-17 15:35:00|2672.87|2672.87|2670.94|2670.94|2673.02|2673.02|2670.72|2670.72|0
1615995600000|2021-03-17 15:40:00|2671.02|2671.02|2668.05|2668.05|2671.37|2671.37|2668.05|2668.05|0
1615995900000|2021-03-17 15:45:00|2668|2668|2667.48|2667.48|2668.68|2668.68|2667.43|2667.43|0
1615996200000|2021-03-17 15:50:00|2667.42|2667.42|2665.91|2665.91|2667.87|2667.87|2665.57|2665.57|0
1615996500000|2021-03-17 15:55:00|2665.83|2665.83|2665.39|2665.39|2666.05|2666.05|2664.8|2664.8|0
1615996800000|2021-03-17 16:00:00|2665.27|2665.27|2666.38|2666.38|2666.49|2666.49|2664.72|2664.72|0
1615997100000|2021-03-17 16:05:00|2666.44|2666.44|2668.43|2668.43|2668.43|2668.43|2666.39|2666.39|0
1615997400000|2021-03-17 16:10:00|2668.18|2668.18|2670.13|2670.13|2670.92|2670.92|2667.55|2667.55|0
1615997700000|2021-03-17 16:15:00|2670.09|2670.09|2671.03|2671.03|2672.35|2672.35|2670.09|2670.09|0
1615998000000|2021-03-17 16:20:00|2671.1|2671.1|2670.78|2670.78|2671.99|2671.99|2670.35|2670.35|0
1615998300000|2021-03-17 16:25:00|2670.9|2670.9|2672.2|2672.2|2672.45|2672.45|2669.87|2669.87|0
1616055300000|2021-03-18 08:15:00|2678.88|2678.88|2684.04|2684.04|2684.49|2684.49|2678.49|2678.49|0
1616055600000|2021-03-18 08:20:00|2683.99|2683.99|2683.76|2683.76|2684.92|2684.92|2682.35|2682.35|0
1616055900000|2021-03-18 08:25:00|2683.89|2683.89|2680.12|2680.12|2685.63|2685.63|2679.37|2679.37|0
1616056200000|2021-03-18 08:30:00|2680.2|2680.2|2680.47|2680.47|2680.47|2680.47|2678.51|2678.51|0
1616056500000|2021-03-18 08:35:00|2680.29|2680.29|2677.89|2677.89|2680.76|2680.76|2676.93|2676.93|0
1616056800000|2021-03-18 08:40:00|2677.99|2677.99|2674.84|2674.84|2678.47|2678.47|2674.73|2674.73|0
1616057100000|2021-03-18 08:45:00|2674.89|2674.89|2671.77|2671.77|2675.14|2675.14|2671.64|2671.64|0
1616057400000|2021-03-18 08:50:00|2671.57|2671.57|2670.38|2670.38|2671.57|2671.57|2668.78|2668.78|0
1616057700000|2021-03-18 08:55:00|2670.44|2670.44|2670.71|2670.71|2671.71|2671.71|2670.06|2670.06|0
1616058000000|2021-03-18 09:00:00|2670.83|2670.83|2669.48|2669.48|2671.44|2671.44|2668.62|2668.62|0
1616058300000|2021-03-18 09:05:00|2669.68|2669.68|2669.4|2669.4|2670.43|2670.43|2669.06|2669.06|0
1616058600000|2021-03-18 09:10:00|2669.45|2669.45|2667.29|2667.29|2669.66|2669.66|2666.67|2666.67|0
1616058900000|2021-03-18 09:15:00|2667.5|2667.5|2671.14|2671.14|2671.14|2671.14|2667.28|2667.28|0
1616059200000|2021-03-18 09:20:00|2671.23|2671.23|2671.33|2671.33|2671.9|2671.9|2670.56|2670.56|0
1616059500000|2021-03-18 09:25:00|2671.11|2671.11|2671.83|2671.83|2672.62|2672.62|2670.89|2670.89|0
1616059800000|2021-03-18 09:30:00|2671.93|2671.93|2674.85|2674.85|2675.63|2675.63|2671.87|2671.87|0
1616060100000|2021-03-18 09:35:00|2674.79|2674.79|2676.58|2676.58|2677.45|2677.45|2674.2|2674.2|0
1616060400000|2021-03-18 09:40:00|2676.5|2676.5|2675.93|2675.93|2677.08|2677.08|2675.3|2675.3|0
1616060700000|2021-03-18 09:45:00|2675.73|2675.73|2673.25|2673.25|2675.73|2675.73|2673.25|2673.25|0
1616061000000|2021-03-18 09:50:00|2673.21|2673.21|2671.45|2671.45|2673.21|2673.21|2671.26|2671.26|0
1616061300000|2021-03-18 09:55:00|2671.55|2671.55|2671.57|2671.57|2671.72|2671.72|2670.06|2670.06|0
1616061600000|2021-03-18 10:00:00|2671.61|2671.61|2671.59|2671.59|2672.06|2672.06|2671.36|2671.36|0
1616061900000|2021-03-18 10:05:00|2671.46|2671.46|2672.76|2672.76|2673.3|2673.3|2671.31|2671.31|0
1616062200000|2021-03-18 10:10:00|2672.85|2672.85|2672.72|2672.72|2673.57|2673.57|2671.96|2671.96|0
1616062500000|2021-03-18 10:15:00|2672.79|2672.79|2673.82|2673.82|2673.98|2673.98|2671.97|2671.97|0
1616062800000|2021-03-18 10:20:00|2673.95|2673.95|2675.25|2675.25|2676.38|2676.38|2673.78|2673.78|0
1616063100000|2021-03-18 10:25:00|2675.19|2675.19|2675|2675|2675.19|2675.19|2673.73|2673.73|0
1616063400000|2021-03-18 10:30:00|2674.88|2674.88|2672.7|2672.7|2674.88|2674.88|2672.27|2672.27|0
1616063700000|2021-03-18 10:35:00|2672.58|2672.58|2672.46|2672.46|2673.79|2673.79|2672.46|2672.46|0
1616064000000|2021-03-18 10:40:00|2672.35|2672.35|2672.38|2672.38|2673.3|2673.3|2672.24|2672.24|0
1616064300000|2021-03-18 10:45:00|2672.5|2672.5|2669.93|2669.93|2672.5|2672.5|2669.82|2669.82|0
1616064600000|2021-03-18 10:50:00|2669.88|2669.88|2669.15|2669.15|2670.34|2670.34|2669.15|2669.15|0
1616064900000|2021-03-18 10:55:00|2669.19|2669.19|2666.46|2666.46|2669.75|2669.75|2666.46|2666.46|0
1616065200000|2021-03-18 11:00:00|2666.36|2666.36|2663.26|2663.26|2666.46|2666.46|2663.24|2663.24|0
1616065500000|2021-03-18 11:05:00|2663.21|2663.21|2663.64|2663.64|2664.64|2664.64|2662.57|2662.57|0
1616065800000|2021-03-18 11:10:00|2663.35|2663.35|2662.87|2662.87|2663.85|2663.85|2662.68|2662.68|0
1616066100000|2021-03-18 11:15:00|2662.83|2662.83|2660.64|2660.64|2662.87|2662.87|2660.03|2660.03|0
1616066400000|2021-03-18 11:20:00|2660.69|2660.69|2662.22|2662.22|2662.22|2662.22|2659.21|2659.21|0
1616066700000|2021-03-18 11:25:00|2662.26|2662.26|2662.37|2662.37|2663.52|2663.52|2662.22|2662.22|0
1616067000000|2021-03-18 11:30:00|2662.42|2662.42|2660.06|2660.06|2662.59|2662.59|2659.64|2659.64|0
1616067300000|2021-03-18 11:35:00|2659.94|2659.94|2656|2656|2659.94|2659.94|2655.68|2655.68|0
1616067600000|2021-03-18 11:40:00|2656.08|2656.08|2654.48|2654.48|2656.08|2656.08|2654.09|2654.09|0
1616067900000|2021-03-18 11:45:00|2654.68|2654.68|2657.52|2657.52|2657.87|2657.87|2654.68|2654.68|0
1616068200000|2021-03-18 11:50:00|2657.4|2657.4|2655.86|2655.86|2657.4|2657.4|2655.78|2655.78|0
1616068500000|2021-03-18 11:55:00|2655.74|2655.74|2658.81|2658.81|2659.65|2659.65|2655.58|2655.58|0
1616068800000|2021-03-18 12:00:00|2658.75|2658.75|2660.53|2660.53|2660.92|2660.92|2658.75|2658.75|0
1616069100000|2021-03-18 12:05:00|2660.65|2660.65|2662.49|2662.49|2663.51|2663.51|2660.31|2660.31|0
1616069400000|2021-03-18 12:10:00|2662.36|2662.36|2661.32|2661.32|2662.59|2662.59|2661.15|2661.15|0
1616069700000|2021-03-18 12:15:00|2661.28|2661.28|2659.68|2659.68|2661.28|2661.28|2659.31|2659.31|0
1616070000000|2021-03-18 12:20:00|2659.79|2659.79|2659.24|2659.24|2660.19|2660.19|2659.24|2659.24|0
1616070300000|2021-03-18 12:25:00|2659.1|2659.1|2656.87|2656.87|2659.46|2659.46|2656.61|2656.61|0
1616070600000|2021-03-18 12:30:00|2656.92|2656.92|2656.99|2656.99|2657.27|2657.27|2656.4|2656.4|0
1616070900000|2021-03-18 12:35:00|2656.91|2656.91|2655.35|2655.35|2656.91|2656.91|2654.58|2654.58|0
1616071200000|2021-03-18 12:40:00|2655.25|2655.25|2653.09|2653.09|2655.25|2655.25|2652.36|2652.36|0
1616071500000|2021-03-18 12:45:00|2653.29|2653.29|2655.54|2655.54|2655.58|2655.58|2653.16|2653.16|0
1616071800000|2021-03-18 12:50:00|2655.59|2655.59|2657.81|2657.81|2657.92|2657.92|2655.08|2655.08|0
1616072100000|2021-03-18 12:55:00|2657.92|2657.92|2658.79|2658.79|2658.79|2658.79|2657.92|2657.92|0
1616072400000|2021-03-18 13:00:00|2658.68|2658.68|2661.05|2661.05|2661.05|2661.05|2658.2|2658.2|0
1616072700000|2021-03-18 13:05:00|2660.97|2660.97|2659.73|2659.73|2661.21|2661.21|2659.73|2659.73|0
1616073000000|2021-03-18 13:10:00|2659.67|2659.67|2657.97|2657.97|2660.15|2660.15|2657.97|2657.97|0
1616073300000|2021-03-18 13:15:00|2657.92|2657.92|2659.01|2659.01|2659.08|2659.08|2657.53|2657.53|0
1616073600000|2021-03-18 13:20:00|2658.78|2658.78|2657.38|2657.38|2658.78|2658.78|2657.23|2657.23|0
1616073900000|2021-03-18 13:25:00|2657.22|2657.22|2656.5|2656.5|2657.65|2657.65|2655.83|2655.83|0
1616074200000|2021-03-18 13:30:00|2656.61|2656.61|2657.39|2657.39|2659.31|2659.31|2656.61|2656.61|0
1616074500000|2021-03-18 13:35:00|2657.3|2657.3|2658.63|2658.63|2658.63|2658.63|2656.39|2656.39|0
1616074800000|2021-03-18 13:40:00|2658.58|2658.58|2659.22|2659.22|2659.59|2659.59|2658.39|2658.39|0
1616075100000|2021-03-18 13:45:00|2659.18|2659.18|2656.28|2656.28|2659.18|2659.18|2655.67|2655.67|0
1616075400000|2021-03-18 13:50:00|2656.4|2656.4|2661.45|2661.45|2662.45|2662.45|2655.4|2655.4|0
1616075700000|2021-03-18 13:55:00|2661.39|2661.39|2663.16|2663.16|2663.78|2663.78|2661.35|2661.35|0
1616076000000|2021-03-18 14:00:00|2663.08|2663.08|2661.37|2661.37|2663.08|2663.08|2660.78|2660.78|0
1616076300000|2021-03-18 14:05:00|2661.21|2661.21|2659.57|2659.57|2661.55|2661.55|2659.35|2659.35|0
1616076600000|2021-03-18 14:10:00|2659.62|2659.62|2656.79|2656.79|2659.62|2659.62|2656.6|2656.6|0
1616076900000|2021-03-18 14:15:00|2656.74|2656.74|2658.27|2658.27|2658.29|2658.29|2656.74|2656.74|0
1616077200000|2021-03-18 14:20:00|2658.32|2658.32|2659.01|2659.01|2659.44|2659.44|2657.89|2657.89|0
1616077500000|2021-03-18 14:25:00|2659.05|2659.05|2659.96|2659.96|2660.77|2660.77|2659.05|2659.05|0
1616077800000|2021-03-18 14:30:00|2659.63|2659.63|2659.88|2659.88|2660.18|2660.18|2659.13|2659.13|0
1616078100000|2021-03-18 14:35:00|2659.83|2659.83|2660.58|2660.58|2661.19|2661.19|2659.37|2659.37|0
1616078400000|2021-03-18 14:40:00|2660.54|2660.54|2659.85|2659.85|2661.17|2661.17|2659.85|2659.85|0
1616078700000|2021-03-18 14:45:00|2659.73|2659.73|2658.45|2658.45|2660.56|2660.56|2658.45|2658.45|0
1616079000000|2021-03-18 14:50:00|2658.34|2658.34|2658.99|2658.99|2659.38|2659.38|2657.34|2657.34|0
1616079300000|2021-03-18 14:55:00|2659.07|2659.07|2659.51|2659.51|2660.27|2660.27|2658.97|2658.97|0
1616079600000|2021-03-18 15:00:00|2659.55|2659.55|2659.21|2659.21|2660.84|2660.84|2659.21|2659.21|0
1616079900000|2021-03-18 15:05:00|2659.12|2659.12|2661|2661|2661.74|2661.74|2659.12|2659.12|0
1616080200000|2021-03-18 15:10:00|2660.9|2660.9|2658.14|2658.14|2660.9|2660.9|2658.14|2658.14|0
1616080500000|2021-03-18 15:15:00|2658.03|2658.03|2661.39|2661.39|2661.75|2661.75|2657.6|2657.6|0
1616080800000|2021-03-18 15:20:00|2661.44|2661.44|2660.67|2660.67|2661.9|2661.9|2659.91|2659.91|0
1616081100000|2021-03-18 15:25:00|2660.55|2660.55|2664.79|2664.79|2664.79|2664.79|2660.23|2660.23|0
1616081400000|2021-03-18 15:30:00|2664.67|2664.67|2662.3|2662.3|2664.79|2664.79|2662.3|2662.3|0
1616081700000|2021-03-18 15:35:00|2662.19|2662.19|2662.31|2662.31|2662.84|2662.84|2661.94|2661.94|0
1616082000000|2021-03-18 15:40:00|2662.27|2662.27|2663.16|2663.16|2663.33|2663.33|2661.93|2661.93|0
1616082300000|2021-03-18 15:45:00|2663.26|2663.26|2667.25|2667.25|2667.3|2667.3|2663.26|2663.26|0
1616082600000|2021-03-18 15:50:00|2667.4|2667.4|2667.29|2667.29|2668.22|2668.22|2667.05|2667.05|0
1616082900000|2021-03-18 15:55:00|2667.41|2667.41|2668.1|2668.1|2668.35|2668.35|2666.86|2666.86|0
1616083200000|2021-03-18 16:00:00|2668|2668|2669.09|2669.09|2669.33|2669.33|2667.51|2667.51|0
1616083500000|2021-03-18 16:05:00|2669.05|2669.05|2669.25|2669.25|2669.93|2669.93|2668.43|2668.43|0
1616083800000|2021-03-18 16:10:00|2669.14|2669.14|2667.2|2667.2|2669.14|2669.14|2666.55|2666.55|0
1616084100000|2021-03-18 16:15:00|2667.25|2667.25|2667.59|2667.59|2667.74|2667.74|2666.44|2666.44|0
1616084400000|2021-03-18 16:20:00|2667.55|2667.55|2666.72|2666.72|2668.25|2668.25|2666.23|2666.23|0
1616084700000|2021-03-18 16:25:00|2666.67|2666.67|2666.76|2666.76|2666.9|2666.9|2666.07|2666.07|0
1616141700000|2021-03-19 08:15:00|2649.27|2649.27|2647.89|2647.89|2649.27|2649.27|2645.15|2645.15|0
1616142000000|2021-03-19 08:20:00|2647.77|2647.77|2651.52|2651.52|2651.66|2651.66|2646.67|2646.67|0
1616142300000|2021-03-19 08:25:00|2651.63|2651.63|2658.53|2658.53|2658.84|2658.84|2651.63|2651.63|0
1616142600000|2021-03-19 08:30:00|2658.76|2658.76|2658.19|2658.19|2659.47|2659.47|2656.97|2656.97|0
1616142900000|2021-03-19 08:35:00|2658.15|2658.15|2656.9|2656.9|2658.25|2658.25|2656.6|2656.6|0
1616143200000|2021-03-19 08:40:00|2656.84|2656.84|2654.6|2654.6|2658.26|2658.26|2654.6|2654.6|0
1616143500000|2021-03-19 08:45:00|2654.51|2654.51|2652.46|2652.46|2654.67|2654.67|2652.26|2652.26|0
1616143800000|2021-03-19 08:50:00|2652.55|2652.55|2656.05|2656.05|2656.58|2656.58|2652.32|2652.32|0
1616144100000|2021-03-19 08:55:00|2656.17|2656.17|2653.65|2653.65|2657.65|2657.65|2653.65|2653.65|0
1616144400000|2021-03-19 09:00:00|2653.56|2653.56|2654.91|2654.91|2655.12|2655.12|2653.56|2653.56|0
1616144700000|2021-03-19 09:05:00|2654.86|2654.86|2654.71|2654.71|2655.68|2655.68|2654.17|2654.17|0
1616145000000|2021-03-19 09:10:00|2654.8|2654.8|2653.94|2653.94|2655.98|2655.98|2653.94|2653.94|0
1616145300000|2021-03-19 09:15:00|2653.98|2653.98|2651.96|2651.96|2653.98|2653.98|2651.88|2651.88|0
1616145600000|2021-03-19 09:20:00|2652.09|2652.09|2655.17|2655.17|2655.29|2655.29|2652.03|2652.03|0
1616145900000|2021-03-19 09:25:00|2655.26|2655.26|2655.77|2655.77|2657.18|2657.18|2655.26|2655.26|0
1616146200000|2021-03-19 09:30:00|2655.72|2655.72|2656.05|2656.05|2656.59|2656.59|2655.13|2655.13|0
1616146500000|2021-03-19 09:35:00|2656|2656|2654.86|2654.86|2656.61|2656.61|2654.54|2654.54|0
1616146800000|2021-03-19 09:40:00|2654.81|2654.81|2653.96|2653.96|2654.88|2654.88|2652.57|2652.57|0
1616147100000|2021-03-19 09:45:00|2653.77|2653.77|2653.1|2653.1|2654.22|2654.22|2652.75|2652.75|0
1616147400000|2021-03-19 09:50:00|2653.06|2653.06|2653.8|2653.8|2654.12|2654.12|2652.97|2652.97|0
1616147700000|2021-03-19 09:55:00|2653.69|2653.69|2656.13|2656.13|2656.73|2656.73|2653.69|2653.69|0
1616148000000|2021-03-19 10:00:00|2656.17|2656.17|2656.19|2656.19|2657.59|2657.59|2656.17|2656.17|0
1616148300000|2021-03-19 10:05:00|2656.13|2656.13|2657.31|2657.31|2657.55|2657.55|2655.7|2655.7|0
1616148900000|2021-03-19 10:15:00|2657.15|2657.15|2645.16|2645.16|2657.15|2657.15|2644.3|2644.3|0
1616149200000|2021-03-19 10:20:00|2645.34|2645.34|2646.04|2646.04|2646.06|2646.06|2643.99|2643.99|0
1616149500000|2021-03-19 10:25:00|2646.16|2646.16|2649.12|2649.12|2649.12|2649.12|2645.71|2645.71|0
1616149800000|2021-03-19 10:30:00|2649.21|2649.21|2648.73|2648.73|2649.78|2649.78|2646.72|2646.72|0
1616150100000|2021-03-19 10:35:00|2648.93|2648.93|2647.21|2647.21|2649.94|2649.94|2647.08|2647.08|0
1616150400000|2021-03-19 10:40:00|2647.32|2647.32|2648.38|2648.38|2648.65|2648.65|2646.89|2646.89|0
1616150700000|2021-03-19 10:45:00|2648.46|2648.46|2645.74|2645.74|2648.46|2648.46|2645.74|2645.74|0
1616151000000|2021-03-19 10:50:00|2645.83|2645.83|2641.73|2641.73|2648.04|2648.04|2641.52|2641.52|0
1616151300000|2021-03-19 10:55:00|2641.65|2641.65|2640.86|2640.86|2644.1|2644.1|2640.59|2640.59|0
1616151600000|2021-03-19 11:00:00|2640.66|2640.66|2648.46|2648.46|2649.09|2649.09|2640.62|2640.62|0
1616151900000|2021-03-19 11:05:00|2648.47|2648.47|2651.68|2651.68|2651.71|2651.71|2648.47|2648.47|0
1616152200000|2021-03-19 11:10:00|2651.74|2651.74|2650.4|2650.4|2652.18|2652.18|2650.2|2650.2|0
1616152500000|2021-03-19 11:15:00|2650.45|2650.45|2650.55|2650.55|2651.9|2651.9|2649.88|2649.88|0
1616152800000|2021-03-19 11:20:00|2650.65|2650.65|2648.6|2648.6|2651.33|2651.33|2648.6|2648.6|0
1616153100000|2021-03-19 11:25:00|2648.41|2648.41|2647.96|2647.96|2648.89|2648.89|2647.65|2647.65|0
1616153400000|2021-03-19 11:30:00|2647.91|2647.91|2647.31|2647.31|2648.35|2648.35|2646.75|2646.75|0
1616153700000|2021-03-19 11:35:00|2647.37|2647.37|2648.87|2648.87|2649.18|2649.18|2647.37|2647.37|0
1616154000000|2021-03-19 11:40:00|2648.82|2648.82|2647.43|2647.43|2649.61|2649.61|2647.43|2647.43|0
1616154300000|2021-03-19 11:45:00|2647.31|2647.31|2650.36|2650.36|2650.36|2650.36|2647.01|2647.01|0
1616154600000|2021-03-19 11:50:00|2650.45|2650.45|2654.09|2654.09|2654.3|2654.3|2650.45|2650.45|0
1616154900000|2021-03-19 11:55:00|2654.28|2654.28|2651.15|2651.15|2654.81|2654.81|2651.04|2651.04|0
1616155200000|2021-03-19 12:00:00|2651.1|2651.1|2652.99|2652.99|2652.99|2652.99|2650.51|2650.51|0
1616155500000|2021-03-19 12:05:00|2653.04|2653.04|2654.01|2654.01|2654.22|2654.22|2652.93|2652.93|0
1616155800000|2021-03-19 12:10:00|2653.86|2653.86|2654.37|2654.37|2654.49|2654.49|2653.76|2653.76|0
1616156100000|2021-03-19 12:15:00|2654.42|2654.42|2654.9|2654.9|2655.61|2655.61|2654.2|2654.2|0
1616156400000|2021-03-19 12:20:00|2655.02|2655.02|2658.11|2658.11|2658.11|2658.11|2655.02|2655.02|0
1616156700000|2021-03-19 12:25:00|2658.01|2658.01|2656.54|2656.54|2658.01|2658.01|2656.36|2656.36|0
1616157000000|2021-03-19 12:30:00|2656.65|2656.65|2657.63|2657.63|2657.82|2657.82|2656.65|2656.65|0
1616157300000|2021-03-19 12:35:00|2657.67|2657.67|2657.95|2657.95|2658.67|2658.67|2657.62|2657.62|0
1616157600000|2021-03-19 12:40:00|2657.85|2657.85|2656.9|2656.9|2658.59|2658.59|2656.88|2656.88|0
1616157900000|2021-03-19 12:45:00|2657|2657|2657.77|2657.77|2658.08|2658.08|2657|2657|0
1616158200000|2021-03-19 12:50:00|2657.86|2657.86|2658.41|2658.41|2658.6|2658.6|2657.78|2657.78|0
1616158500000|2021-03-19 12:55:00|2658.51|2658.51|2658.54|2658.54|2659.55|2659.55|2657.64|2657.64|0
1616158800000|2021-03-19 13:00:00|2658.46|2658.46|2655.94|2655.94|2658.46|2658.46|2654|2654|0
1616159100000|2021-03-19 13:05:00|2655.88|2655.88|2654.32|2654.32|2656.14|2656.14|2654.32|2654.32|0
1616159400000|2021-03-19 13:10:00|2654.17|2654.17|2652.57|2652.57|2654.17|2654.17|2652.39|2652.39|0
1616159700000|2021-03-19 13:15:00|2652.27|2652.27|2653.65|2653.65|2653.91|2653.91|2652.27|2652.27|0
1616160000000|2021-03-19 13:20:00|2653.51|2653.51|2654.55|2654.55|2654.98|2654.98|2653.18|2653.18|0
1616160300000|2021-03-19 13:25:00|2654.44|2654.44|2654.25|2654.25|2654.44|2654.44|2653.83|2653.83|0
1616160600000|2021-03-19 13:30:00|2654.31|2654.31|2651.63|2651.63|2654.36|2654.36|2651.43|2651.43|0
1616160900000|2021-03-19 13:35:00|2651.59|2651.59|2651.07|2651.07|2653.38|2653.38|2650.83|2650.83|0
1616161200000|2021-03-19 13:40:00|2651.12|2651.12|2649.98|2649.98|2651.12|2651.12|2647.08|2647.08|0
1616161500000|2021-03-19 13:45:00|2649.85|2649.85|2648.66|2648.66|2649.85|2649.85|2647.83|2647.83|0
1616161800000|2021-03-19 13:50:00|2648.78|2648.78|2653.08|2653.08|2655.65|2655.65|2648.39|2648.39|0
1616162100000|2021-03-19 13:55:00|2652.96|2652.96|2650.44|2650.44|2652.96|2652.96|2650.3|2650.3|0
1616162400000|2021-03-19 14:00:00|2650.31|2650.31|2647.53|2647.53|2650.74|2650.74|2647.17|2647.17|0
1616162700000|2021-03-19 14:05:00|2647.41|2647.41|2649.6|2649.6|2649.68|2649.68|2646.03|2646.03|0
1616163000000|2021-03-19 14:10:00|2649.64|2649.64|2649.1|2649.1|2649.98|2649.98|2648.14|2648.14|0
1616163300000|2021-03-19 14:15:00|2649.06|2649.06|2651.32|2651.32|2651.32|2651.32|2649.06|2649.06|0
1616163600000|2021-03-19 14:20:00|2651.41|2651.41|2654.42|2654.42|2655.18|2655.18|2651.33|2651.33|0
1616163900000|2021-03-19 14:25:00|2654.55|2654.55|2658.85|2658.85|2659.15|2659.15|2654.11|2654.11|0
1616164200000|2021-03-19 14:30:00|2658.96|2658.96|2657.8|2657.8|2659.61|2659.61|2655.39|2655.39|0
1616164500000|2021-03-19 14:35:00|2657.84|2657.84|2665.44|2665.44|2665.49|2665.49|2657.84|2657.84|0
1616164800000|2021-03-19 14:40:00|2665.11|2665.11|2668.02|2668.02|2668.04|2668.04|2665.06|2665.06|0
1616165100000|2021-03-19 14:45:00|2667.97|2667.97|2669.36|2669.36|2669.36|2669.36|2667.12|2667.12|0
1616165400000|2021-03-19 14:50:00|2669.32|2669.32|2672.71|2672.71|2672.71|2672.71|2669.27|2669.27|0
1616165700000|2021-03-19 14:55:00|2672.75|2672.75|2671.35|2671.35|2674.16|2674.16|2670.03|2670.03|0
1616166000000|2021-03-19 15:00:00|2671.27|2671.27|2670.05|2670.05|2671.41|2671.41|2669.35|2669.35|0
1616166300000|2021-03-19 15:05:00|2669.93|2669.93|2668.97|2668.97|2671.34|2671.34|2668.51|2668.51|0
1616166600000|2021-03-19 15:10:00|2669.01|2669.01|2667.86|2667.86|2669.28|2669.28|2667.68|2667.68|0
1616166900000|2021-03-19 15:15:00|2667.74|2667.74|2670.1|2670.1|2670.14|2670.14|2667.68|2667.68|0
1616167200000|2021-03-19 15:20:00|2670.04|2670.04|2668.59|2668.59|2670.59|2670.59|2668.48|2668.48|0
1616167500000|2021-03-19 15:25:00|2668.71|2668.71|2667.14|2667.14|2668.82|2668.82|2665.88|2665.88|0
1616167800000|2021-03-19 15:30:00|2667.18|2667.18|2670.08|2670.08|2670.41|2670.41|2667.18|2667.18|0
1616168100000|2021-03-19 15:35:00|2669.92|2669.92|2667.46|2667.46|2669.97|2669.97|2667.19|2667.19|0
1616168400000|2021-03-19 15:40:00|2667.4|2667.4|2667.31|2667.31|2667.53|2667.53|2666.63|2666.63|0
1616168700000|2021-03-19 15:45:00|2667.4|2667.4|2666.95|2666.95|2668.09|2668.09|2666.64|2666.64|0
1616169000000|2021-03-19 15:50:00|2667.12|2667.12|2668.05|2668.05|2668.18|2668.18|2665.76|2665.76|0
1616169300000|2021-03-19 15:55:00|2667.94|2667.94|2666.02|2666.02|2667.94|2667.94|2665.71|2665.71|0
1616169600000|2021-03-19 16:00:00|2665.86|2665.86|2666.35|2666.35|2666.44|2666.44|2665.34|2665.34|0
1616169900000|2021-03-19 16:05:00|2666.24|2666.24|2665.2|2665.2|2666.42|2666.42|2664.94|2664.94|0
1616170200000|2021-03-19 16:10:00|2665.1|2665.1|2660.99|2660.99|2665.1|2665.1|2660.89|2660.89|0
1616170500000|2021-03-19 16:15:00|2661.1|2661.1|2662.39|2662.39|2662.88|2662.88|2661.05|2661.05|0
1616170800000|2021-03-19 16:20:00|2662.2|2662.2|2660.84|2660.84|2662.59|2662.59|2660.64|2660.64|0
1616171100000|2021-03-19 16:25:00|2660.74|2660.74|2661.98|2661.98|2663.19|2663.19|2660.51|2660.51|0
1616596200000|2021-03-24 14:30:00|2617.51|2617.51|2617.35|2617.35|2617.51|2617.51|2617.35|2617.35|0
1616596500000|2021-03-24 14:35:00|2617.19|2617.19|2617.67|2617.67|2619.51|2619.51|2617.19|2617.19|0
1616596800000|2021-03-24 14:40:00|2617.55|2617.55|2618.14|2618.14|2618.14|2618.14|2616.1|2616.1|0
1616597100000|2021-03-24 14:45:00|2618.04|2618.04|2618.64|2618.64|2619.37|2619.37|2617.78|2617.78|0
1616597400000|2021-03-24 14:50:00|2618.66|2618.66|2617.58|2617.58|2618.69|2618.69|2617.44|2617.44|0
1616597700000|2021-03-24 14:55:00|2617.65|2617.65|2619.09|2619.09|2619.55|2619.55|2617.46|2617.46|0
1616598000000|2021-03-24 15:00:00|2619.15|2619.15|2617.25|2617.25|2619.15|2619.15|2617.15|2617.15|0
1616598300000|2021-03-24 15:05:00|2617.27|2617.27|2619.62|2619.62|2619.87|2619.87|2617.02|2617.02|0
1616598600000|2021-03-24 15:10:00|2619.77|2619.77|2619.06|2619.06|2621.35|2621.35|2618.64|2618.64|0
1616598900000|2021-03-24 15:15:00|2619.35|2619.35|2618.31|2618.31|2620.77|2620.77|2618.05|2618.05|0
1616599200000|2021-03-24 15:20:00|2618.37|2618.37|2618.55|2618.55|2619.06|2619.06|2618.08|2618.08|0
1616599500000|2021-03-24 15:25:00|2618.63|2618.63|2619.4|2619.4|2620.58|2620.58|2618.61|2618.61|0
1616599800000|2021-03-24 15:30:00|2619.49|2619.49|2619.85|2619.85|2620.15|2620.15|2618.6|2618.6|0
1616600100000|2021-03-24 15:35:00|2619.92|2619.92|2620.43|2620.43|2620.65|2620.65|2619.19|2619.19|0
1616600400000|2021-03-24 15:40:00|2620.58|2620.58|2618.49|2618.49|2620.64|2620.64|2617.49|2617.49|0
1616600700000|2021-03-24 15:45:00|2618.55|2618.55|2620.5|2620.5|2620.5|2620.5|2618.31|2618.31|0
1616601000000|2021-03-24 15:50:00|2620.57|2620.57|2620.04|2620.04|2620.63|2620.63|2619.27|2619.27|0
1616601300000|2021-03-24 15:55:00|2620.1|2620.1|2622.64|2622.64|2623|2623|2620.1|2620.1|0
1616601600000|2021-03-24 16:00:00|2622.52|2622.52|2623.2|2623.2|2624.29|2624.29|2622.25|2622.25|0
1616601900000|2021-03-24 16:05:00|2623.18|2623.18|2627.03|2627.03|2627.03|2627.03|2623.18|2623.18|0
1616602200000|2021-03-24 16:10:00|2626.97|2626.97|2626.07|2626.07|2627.47|2627.47|2625.22|2625.22|0
1616602500000|2021-03-24 16:15:00|2626.13|2626.13|2627.33|2627.33|2627.97|2627.97|2626.02|2626.02|0
1616602800000|2021-03-24 16:20:00|2627.3|2627.3|2625.97|2625.97|2627.3|2627.3|2625.41|2625.41|0
1616603100000|2021-03-24 16:25:00|2625.9|2625.9|2625.53|2625.53|2625.9|2625.9|2623.63|2623.63|0
1616660100000|2021-03-25 08:15:00|2623.92|2623.92|2631.32|2631.32|2631.81|2631.81|2623.77|2623.77|0
1616660400000|2021-03-25 08:20:00|2631.44|2631.44|2631.98|2631.98|2633.71|2633.71|2631.44|2631.44|0
1616660700000|2021-03-25 08:25:00|2632.11|2632.11|2630.39|2630.39|2633.35|2633.35|2627.87|2627.87|0
1616661000000|2021-03-25 08:30:00|2630.17|2630.17|2629.93|2629.93|2631.35|2631.35|2629.68|2629.68|0
1616661300000|2021-03-25 08:35:00|2630.3|2630.3|2633.51|2633.51|2633.64|2633.64|2630.18|2630.18|0
1616661600000|2021-03-25 08:40:00|2633.66|2633.66|2634.05|2634.05|2635.41|2635.41|2632.68|2632.68|0
1616661900000|2021-03-25 08:45:00|2634.07|2634.07|2634.73|2634.73|2634.93|2634.93|2633.31|2633.31|0
1616662200000|2021-03-25 08:50:00|2634.79|2634.79|2634.18|2634.18|2635.58|2635.58|2633.51|2633.51|0
1616662500000|2021-03-25 08:55:00|2634.3|2634.3|2629.35|2629.35|2634.41|2634.41|2628.67|2628.67|0
1616662800000|2021-03-25 09:00:00|2629.6|2629.6|2628.85|2628.85|2629.6|2629.6|2628.59|2628.59|0
1616663100000|2021-03-25 09:05:00|2629.07|2629.07|2626.91|2626.91|2629.28|2629.28|2626.7|2626.7|0
1616663400000|2021-03-25 09:10:00|2627.02|2627.02|2628.32|2628.32|2628.56|2628.56|2626.48|2626.48|0
1616663700000|2021-03-25 09:15:00|2628.44|2628.44|2627.82|2627.82|2629|2629|2627.64|2627.64|0
1616664000000|2021-03-25 09:20:00|2627.88|2627.88|2625.31|2625.31|2627.98|2627.98|2624.2|2624.2|0
1616664300000|2021-03-25 09:25:00|2625.51|2625.51|2628.72|2628.72|2628.72|2628.72|2625.51|2625.51|0
1616664600000|2021-03-25 09:30:00|2628.63|2628.63|2625.45|2625.45|2628.69|2628.69|2625.45|2625.45|0
1616664900000|2021-03-25 09:35:00|2625.13|2625.13|2622.25|2622.25|2625.13|2625.13|2622.12|2622.12|0
1616665200000|2021-03-25 09:40:00|2622.13|2622.13|2622.56|2622.56|2622.62|2622.62|2621.04|2621.04|0
1616665500000|2021-03-25 09:45:00|2622.7|2622.7|2622.22|2622.22|2622.94|2622.94|2621.76|2621.76|0
1616665800000|2021-03-25 09:50:00|2622.36|2622.36|2620.98|2620.98|2622.42|2622.42|2620.06|2620.06|0
1616666100000|2021-03-25 09:55:00|2621.22|2621.22|2621.48|2621.48|2621.58|2621.58|2620.66|2620.66|0
1616666400000|2021-03-25 10:00:00|2622.06|2622.06|2622.7|2622.7|2622.78|2622.78|2621.88|2621.88|0
1616666700000|2021-03-25 10:05:00|2622.85|2622.85|2624.22|2624.22|2624.62|2624.62|2622.85|2622.85|0
1616667000000|2021-03-25 10:10:00|2624.12|2624.12|2623.92|2623.92|2624.12|2624.12|2622.75|2622.75|0
1616667300000|2021-03-25 10:15:00|2623.77|2623.77|2621.62|2621.62|2623.77|2623.77|2620.77|2620.77|0
1616667600000|2021-03-25 10:20:00|2621.68|2621.68|2619.52|2619.52|2621.68|2621.68|2619.47|2619.47|0
1616667900000|2021-03-25 10:25:00|2619.21|2619.21|2617.52|2617.52|2619.81|2619.81|2617.39|2617.39|0
1616668200000|2021-03-25 10:30:00|2617.4|2617.4|2616.21|2616.21|2618.49|2618.49|2616.03|2616.03|0
1616668500000|2021-03-25 10:35:00|2616.11|2616.11|2616.46|2616.46|2616.63|2616.63|2615.35|2615.35|0
1616668800000|2021-03-25 10:40:00|2616.33|2616.33|2616.44|2616.44|2616.44|2616.44|2614.93|2614.93|0
1616669100000|2021-03-25 10:45:00|2616.34|2616.34|2617.03|2617.03|2617.41|2617.41|2616.15|2616.15|0
1616669400000|2021-03-25 10:50:00|2617.33|2617.33|2616.59|2616.59|2617.33|2617.33|2616.43|2616.43|0
1616669700000|2021-03-25 10:55:00|2616.69|2616.69|2616.97|2616.97|2616.97|2616.97|2616.48|2616.48|0
1616670000000|2021-03-25 11:00:00|2616.82|2616.82|2614.54|2614.54|2616.95|2616.95|2614.38|2614.38|0
1616670300000|2021-03-25 11:05:00|2614.6|2614.6|2613.64|2613.64|2614.6|2614.6|2613.48|2613.48|0
1616670600000|2021-03-25 11:10:00|2613.76|2613.76|2613.87|2613.87|2613.89|2613.89|2613.34|2613.34|0
1616670900000|2021-03-25 11:15:00|2613.95|2613.95|2611.31|2611.31|2614.23|2614.23|2611.08|2611.08|0
1616671200000|2021-03-25 11:20:00|2611.26|2611.26|2607.34|2607.34|2611.69|2611.69|2607.34|2607.34|0
1616671500000|2021-03-25 11:25:00|2607.26|2607.26|2606.01|2606.01|2607.26|2607.26|2604.73|2604.73|0
1616671800000|2021-03-25 11:30:00|2605.88|2605.88|2602.96|2602.96|2605.88|2605.88|2602.96|2602.96|0
1616672100000|2021-03-25 11:35:00|2602.81|2602.81|2599.55|2599.55|2602.81|2602.81|2596.85|2596.85|0
1616672400000|2021-03-25 11:40:00|2599.5|2599.5|2600.76|2600.76|2601.52|2601.52|2598.18|2598.18|0
1616672700000|2021-03-25 11:45:00|2600.7|2600.7|2599.55|2599.55|2600.7|2600.7|2597.89|2597.89|0
1616673000000|2021-03-25 11:50:00|2599.7|2599.7|2595.8|2595.8|2601.28|2601.28|2594.16|2594.16|0
1616673300000|2021-03-25 11:55:00|2595.9|2595.9|2596.59|2596.59|2596.73|2596.73|2595.8|2595.8|0
1616673600000|2021-03-25 12:00:00|2596.67|2596.67|2595.15|2595.15|2596.88|2596.88|2594.72|2594.72|0
1616673900000|2021-03-25 12:05:00|2594.99|2594.99|2596.5|2596.5|2596.91|2596.91|2594.52|2594.52|0
1616674200000|2021-03-25 12:10:00|2596.55|2596.55|2595.54|2595.54|2598.56|2598.56|2595.39|2595.39|0
1616674500000|2021-03-25 12:15:00|2595.39|2595.39|2594.01|2594.01|2595.71|2595.71|2593.66|2593.66|0
1616674800000|2021-03-25 12:20:00|2594.06|2594.06|2596.52|2596.52|2596.52|2596.52|2593.82|2593.82|0
1616675100000|2021-03-25 12:25:00|2596.65|2596.65|2595.88|2595.88|2596.78|2596.78|2595.67|2595.67|0
1616675400000|2021-03-25 12:30:00|2596.03|2596.03|2595.62|2595.62|2596.28|2596.28|2594.51|2594.51|0
1616675700000|2021-03-25 12:35:00|2595.55|2595.55|2595.68|2595.68|2595.68|2595.68|2594.73|2594.73|0
1616676000000|2021-03-25 12:40:00|2595.79|2595.79|2590.64|2590.64|2596.33|2596.33|2590.47|2590.47|0
1616676300000|2021-03-25 12:45:00|2590.79|2590.79|2593.17|2593.17|2593.29|2593.29|2590.19|2590.19|0
1616676600000|2021-03-25 12:50:00|2592.97|2592.97|2596.84|2596.84|2597.04|2597.04|2592.38|2592.38|0
1616676900000|2021-03-25 12:55:00|2596.96|2596.96|2598.53|2598.53|2600.99|2600.99|2596.9|2596.9|0
1616677200000|2021-03-25 13:00:00|2598.68|2598.68|2599.13|2599.13|2599.37|2599.37|2597.42|2597.42|0
1616677500000|2021-03-25 13:05:00|2599.01|2599.01|2595.85|2595.85|2599.14|2599.14|2595.85|2595.85|0
1616677800000|2021-03-25 13:10:00|2595.9|2595.9|2596.08|2596.08|2596.31|2596.31|2594.89|2594.89|0
1616678100000|2021-03-25 13:15:00|2596.13|2596.13|2594.94|2594.94|2596.13|2596.13|2594.03|2594.03|0
1616678400000|2021-03-25 13:20:00|2595.06|2595.06|2595.96|2595.96|2596.05|2596.05|2595.06|2595.06|0
1616678700000|2021-03-25 13:25:00|2595.84|2595.84|2594.92|2594.92|2596.14|2596.14|2594.67|2594.67|0
1616679000000|2021-03-25 13:30:00|2595.04|2595.04|2590.96|2590.96|2595.18|2595.18|2590.96|2590.96|0
1616679300000|2021-03-25 13:35:00|2591.09|2591.09|2591.78|2591.78|2595.17|2595.17|2590.29|2590.29|0
1616679600000|2021-03-25 13:40:00|2591.93|2591.93|2592.82|2592.82|2593.48|2593.48|2591.71|2591.71|0
1616679900000|2021-03-25 13:45:00|2592.71|2592.71|2592.38|2592.38|2593.02|2593.02|2591.23|2591.23|0
1616680200000|2021-03-25 13:50:00|2592.23|2592.23|2592.85|2592.85|2592.85|2592.85|2588.76|2588.76|0
1616680500000|2021-03-25 13:55:00|2592.79|2592.79|2595.33|2595.33|2595.33|2595.33|2592.5|2592.5|0
1616680800000|2021-03-25 14:00:00|2596.04|2596.04|2599.94|2599.94|2600.83|2600.83|2595.46|2595.46|0
1616681100000|2021-03-25 14:05:00|2599.8|2599.8|2602.42|2602.42|2602.51|2602.51|2598.98|2598.98|0
1616681400000|2021-03-25 14:10:00|2602.47|2602.47|2602.2|2602.2|2603.47|2603.47|2601.91|2601.91|0
1616681700000|2021-03-25 14:15:00|2602.13|2602.13|2598.92|2598.92|2602.13|2602.13|2598.35|2598.35|0
1616682000000|2021-03-25 14:20:00|2599.05|2599.05|2601.08|2601.08|2601.72|2601.72|2599.05|2599.05|0
1616682300000|2021-03-25 14:25:00|2601.01|2601.01|2601.14|2601.14|2603.06|2603.06|2600.56|2600.56|0
1616682600000|2021-03-25 14:30:00|2601.03|2601.03|2601.59|2601.59|2602.98|2602.98|2600.85|2600.85|0
1616682900000|2021-03-25 14:35:00|2601.54|2601.54|2600.5|2600.5|2601.54|2601.54|2600.39|2600.39|0
1616683200000|2021-03-25 14:40:00|2600.29|2600.29|2601.05|2601.05|2601.05|2601.05|2598.11|2598.11|0
1616683500000|2021-03-25 14:45:00|2601.13|2601.13|2598.97|2598.97|2602.68|2602.68|2598.97|2598.97|0
1616683800000|2021-03-25 14:50:00|2598.85|2598.85|2593.26|2593.26|2599.01|2599.01|2593.13|2593.13|0
1616684100000|2021-03-25 14:55:00|2593.47|2593.47|2595.46|2595.46|2595.46|2595.46|2593.14|2593.14|0
1616684400000|2021-03-25 15:00:00|2595.54|2595.54|2594.25|2594.25|2595.66|2595.66|2593.2|2593.2|0
1616684700000|2021-03-25 15:05:00|2594.31|2594.31|2595.28|2595.28|2596.08|2596.08|2593.92|2593.92|0
1616685000000|2021-03-25 15:10:00|2595.14|2595.14|2599.52|2599.52|2600.28|2600.28|2594.96|2594.96|0
1616685300000|2021-03-25 15:15:00|2599.58|2599.58|2599.71|2599.71|2600.84|2600.84|2599.12|2599.12|0
1616685600000|2021-03-25 15:20:00|2599.85|2599.85|2601.19|2601.19|2601.19|2601.19|2598.54|2598.54|0
1616685900000|2021-03-25 15:25:00|2601.12|2601.12|2602.88|2602.88|2602.88|2602.88|2600.35|2600.35|0
1616686200000|2021-03-25 15:30:00|2602.81|2602.81|2606.63|2606.63|2606.63|2606.63|2602.81|2602.81|0
1616686500000|2021-03-25 15:35:00|2606.69|2606.69|2610.98|2610.98|2610.98|2610.98|2606.63|2606.63|0
1616686800000|2021-03-25 15:40:00|2611.05|2611.05|2610.64|2610.64|2611.65|2611.65|2610.57|2610.57|0
1616687100000|2021-03-25 15:45:00|2610.49|2610.49|2610.66|2610.66|2610.77|2610.77|2609.32|2609.32|0
1616687400000|2021-03-25 15:50:00|2610.88|2610.88|2611.85|2611.85|2611.95|2611.95|2610.27|2610.27|0
1616687700000|2021-03-25 15:55:00|2611.73|2611.73|2614.21|2614.21|2614.21|2614.21|2611.23|2611.23|0
1616688000000|2021-03-25 16:00:00|2614.51|2614.51|2615.94|2615.94|2616|2616|2613.71|2613.71|0
1616688300000|2021-03-25 16:05:00|2615.89|2615.89|2616.32|2616.32|2617.31|2617.31|2615.59|2615.59|0
1616688600000|2021-03-25 16:10:00|2616.25|2616.25|2614.1|2614.1|2616.66|2616.66|2614.1|2614.1|0
1616688900000|2021-03-25 16:15:00|2614.4|2614.4|2615.73|2615.73|2615.81|2615.81|2614.09|2614.09|0
1616689200000|2021-03-25 16:20:00|2615.8|2615.8|2618.08|2618.08|2618.29|2618.29|2615.69|2615.69|0
1616689500000|2021-03-25 16:25:00|2617.93|2617.93|2618.03|2618.03|2618.84|2618.84|2616.76|2616.76|0
1616746500000|2021-03-26 08:15:00|2647.48|2647.48|2650.99|2650.99|2652.62|2652.62|2647.48|2647.48|0
1616746800000|2021-03-26 08:20:00|2650.85|2650.85|2649.39|2649.39|2652.06|2652.06|2648.41|2648.41|0
1616747100000|2021-03-26 08:25:00|2649.61|2649.61|2644.78|2644.78|2649.74|2649.74|2644.56|2644.56|0
1616747400000|2021-03-26 08:30:00|2644.49|2644.49|2643.21|2643.21|2645.9|2645.9|2642.88|2642.88|0
1616747700000|2021-03-26 08:35:00|2643.05|2643.05|2645.64|2645.64|2645.83|2645.83|2642.26|2642.26|0
1616748000000|2021-03-26 08:40:00|2645.88|2645.88|2648.37|2648.37|2648.68|2648.68|2645.49|2645.49|0
1616748300000|2021-03-26 08:45:00|2648.55|2648.55|2648.43|2648.43|2649.18|2649.18|2647.35|2647.35|0
1616748600000|2021-03-26 08:50:00|2648.26|2648.26|2645.7|2645.7|2648.26|2648.26|2645.47|2645.47|0
1616748900000|2021-03-26 08:55:00|2645.81|2645.81|2649.05|2649.05|2649.05|2649.05|2645.81|2645.81|0
1616749200000|2021-03-26 09:00:00|2648.97|2648.97|2649.88|2649.88|2650.83|2650.83|2648.97|2648.97|0
1616749500000|2021-03-26 09:05:00|2649.95|2649.95|2645.63|2645.63|2649.99|2649.99|2645.63|2645.63|0
1616749800000|2021-03-26 09:10:00|2645.85|2645.85|2646.73|2646.73|2646.91|2646.91|2645.85|2645.85|0
1616750100000|2021-03-26 09:15:00|2647.17|2647.17|2646.68|2646.68|2647.57|2647.57|2646.68|2646.68|0
1616750400000|2021-03-26 09:20:00|2646.53|2646.53|2645.1|2645.1|2646.76|2646.76|2644.05|2644.05|0
1616750700000|2021-03-26 09:25:00|2644.86|2644.86|2647.42|2647.42|2647.54|2647.54|2644.74|2644.74|0
1616751000000|2021-03-26 09:30:00|2647.21|2647.21|2645.67|2645.67|2647.21|2647.21|2645.47|2645.47|0
1616751300000|2021-03-26 09:35:00|2645.55|2645.55|2646.97|2646.97|2646.97|2646.97|2644.9|2644.9|0
1616751600000|2021-03-26 09:40:00|2647.2|2647.2|2647.07|2647.07|2647.21|2647.21|2646.12|2646.12|0
1616751900000|2021-03-26 09:45:00|2647.01|2647.01|2644.37|2644.37|2647.01|2647.01|2644.01|2644.01|0
1616752200000|2021-03-26 09:50:00|2644.22|2644.22|2641.9|2641.9|2644.42|2644.42|2641.9|2641.9|0
1616752500000|2021-03-26 09:55:00|2642.05|2642.05|2643.46|2643.46|2644|2644|2641.9|2641.9|0
1616752800000|2021-03-26 10:00:00|2643.32|2643.32|2643.85|2643.85|2644.02|2644.02|2643.32|2643.32|0
1616753100000|2021-03-26 10:05:00|2643.35|2643.35|2642.2|2642.2|2643.35|2643.35|2642.09|2642.09|0
1616753400000|2021-03-26 10:10:00|2642.34|2642.34|2639.33|2639.33|2642.66|2642.66|2639.1|2639.1|0
1616753700000|2021-03-26 10:15:00|2639.62|2639.62|2639.77|2639.77|2640.22|2640.22|2639.13|2639.13|0
1616754000000|2021-03-26 10:20:00|2640.07|2640.07|2642.37|2642.37|2642.43|2642.43|2640.07|2640.07|0
1616754300000|2021-03-26 10:25:00|2642.22|2642.22|2642.34|2642.34|2643.31|2643.31|2642.22|2642.22|0
1616754600000|2021-03-26 10:30:00|2642.49|2642.49|2641.73|2641.73|2642.94|2642.94|2641.57|2641.57|0
1616754900000|2021-03-26 10:35:00|2641.88|2641.88|2639.35|2639.35|2641.89|2641.89|2639.26|2639.26|0
1616755200000|2021-03-26 10:40:00|2639.39|2639.39|2638.5|2638.5|2639.39|2639.39|2638.07|2638.07|0
1616755500000|2021-03-26 10:45:00|2638.42|2638.42|2638.62|2638.62|2638.78|2638.78|2637.46|2637.46|0
1616755800000|2021-03-26 10:50:00|2638.84|2638.84|2643.17|2643.17|2643.17|2643.17|2638.76|2638.76|0
1616756100000|2021-03-26 10:55:00|2643.29|2643.29|2643.37|2643.37|2644.39|2644.39|2643.23|2643.23|0
1616756400000|2021-03-26 11:00:00|2643.44|2643.44|2644.22|2644.22|2646.72|2646.72|2643.44|2643.44|0
1616756700000|2021-03-26 11:05:00|2644.07|2644.07|2645.94|2645.94|2645.94|2645.94|2643.18|2643.18|0
1616757000000|2021-03-26 11:10:00|2646.08|2646.08|2644.36|2644.36|2646.46|2646.46|2644.15|2644.15|0
1616757300000|2021-03-26 11:15:00|2644.31|2644.31|2642.38|2642.38|2644.46|2644.46|2642.38|2642.38|0
1616757600000|2021-03-26 11:20:00|2642.23|2642.23|2642.83|2642.83|2642.83|2642.83|2641.92|2641.92|0
1616757900000|2021-03-26 11:25:00|2642.95|2642.95|2642.94|2642.94|2643|2643|2642.02|2642.02|0
1616758200000|2021-03-26 11:30:00|2643.09|2643.09|2643.09|2643.09|2643.62|2643.62|2642.47|2642.47|0
1616758500000|2021-03-26 11:35:00|2643.02|2643.02|2642.43|2642.43|2643.02|2643.02|2642.22|2642.22|0
1616758800000|2021-03-26 11:40:00|2642.38|2642.38|2643.29|2643.29|2643.29|2643.29|2641.6|2641.6|0
1616759100000|2021-03-26 11:45:00|2643.47|2643.47|2643.6|2643.6|2643.97|2643.97|2643.17|2643.17|0
1616759400000|2021-03-26 11:50:00|2643.53|2643.53|2644.29|2644.29|2644.29|2644.29|2642.74|2642.74|0
1616759700000|2021-03-26 11:55:00|2644.23|2644.23|2643.54|2643.54|2644.91|2644.91|2643.11|2643.11|0
1616760000000|2021-03-26 12:00:00|2643|2643|2644.26|2644.26|2644.46|2644.46|2642.45|2642.45|0
1616760300000|2021-03-26 12:05:00|2644.12|2644.12|2641.79|2641.79|2644.12|2644.12|2641.79|2641.79|0
1616760600000|2021-03-26 12:10:00|2641.71|2641.71|2641.06|2641.06|2642.13|2642.13|2640.94|2640.94|0
1616760900000|2021-03-26 12:15:00|2641.18|2641.18|2642.7|2642.7|2642.77|2642.77|2641.18|2641.18|0
1616761200000|2021-03-26 12:20:00|2642.76|2642.76|2641.3|2641.3|2642.8|2642.8|2639.59|2639.59|0
1616761500000|2021-03-26 12:25:00|2641.42|2641.42|2639.4|2639.4|2641.84|2641.84|2639.4|2639.4|0
1616761800000|2021-03-26 12:30:00|2639.35|2639.35|2639.44|2639.44|2639.81|2639.81|2639.07|2639.07|0
1616762100000|2021-03-26 12:35:00|2639.38|2639.38|2638.66|2638.66|2639.82|2639.82|2638.66|2638.66|0
1616762400000|2021-03-26 12:40:00|2638.54|2638.54|2637.08|2637.08|2638.54|2638.54|2636.49|2636.49|0
1616762700000|2021-03-26 12:45:00|2636.97|2636.97|2635.9|2635.9|2636.97|2636.97|2635.67|2635.67|0
1616763000000|2021-03-26 12:50:00|2636.05|2636.05|2635.42|2635.42|2636.19|2636.19|2634.53|2634.53|0
1616763300000|2021-03-26 12:55:00|2635.31|2635.31|2636.87|2636.87|2638.04|2638.04|2635.31|2635.31|0
1616763600000|2021-03-26 13:00:00|2637.02|2637.02|2637.22|2637.22|2638.12|2638.12|2636.91|2636.91|0
1616763900000|2021-03-26 13:05:00|2637.29|2637.29|2640.85|2640.85|2640.96|2640.96|2637.29|2637.29|0
1616764200000|2021-03-26 13:10:00|2640.82|2640.82|2641.68|2641.68|2642.66|2642.66|2640.8|2640.8|0
1616764500000|2021-03-26 13:15:00|2641.52|2641.52|2640.59|2640.59|2641.52|2641.52|2640.35|2640.35|0
1616764800000|2021-03-26 13:20:00|2640.66|2640.66|2641|2641|2641.26|2641.26|2639.8|2639.8|0
1616765100000|2021-03-26 13:25:00|2641.22|2641.22|2642.24|2642.24|2642.24|2642.24|2640.88|2640.88|0
1616765400000|2021-03-26 13:30:00|2642.29|2642.29|2643.03|2643.03|2644.84|2644.84|2642.29|2642.29|0
1616765700000|2021-03-26 13:35:00|2643.25|2643.25|2646.93|2646.93|2646.93|2646.93|2642.75|2642.75|0
1616766000000|2021-03-26 13:40:00|2646.85|2646.85|2647.49|2647.49|2648.25|2648.25|2646.39|2646.39|0
1616766300000|2021-03-26 13:45:00|2647.47|2647.47|2650.04|2650.04|2650.41|2650.41|2647.28|2647.28|0
1616766600000|2021-03-26 13:50:00|2650.19|2650.19|2651.69|2651.69|2651.85|2651.85|2650.19|2650.19|0
1616766900000|2021-03-26 13:55:00|2651.76|2651.76|2650.07|2650.07|2652.4|2652.4|2649.97|2649.97|0
1616767200000|2021-03-26 14:00:00|2650.13|2650.13|2651.15|2651.15|2652.17|2652.17|2649.87|2649.87|0
1616767500000|2021-03-26 14:05:00|2651.23|2651.23|2650.66|2650.66|2652.08|2652.08|2649.64|2649.64|0
1616767800000|2021-03-26 14:10:00|2650.55|2650.55|2651.89|2651.89|2652.19|2652.19|2649.79|2649.79|0
1616768100000|2021-03-26 14:15:00|2651.84|2651.84|2651.41|2651.41|2651.84|2651.84|2650.07|2650.07|0
1616768400000|2021-03-26 14:20:00|2651.36|2651.36|2653.27|2653.27|2653.32|2653.32|2650.44|2650.44|0
1616768700000|2021-03-26 14:25:00|2653.2|2653.2|2654.4|2654.4|2654.81|2654.81|2652.85|2652.85|0
1616769000000|2021-03-26 14:30:00|2654.34|2654.34|2653.46|2653.46|2654.34|2654.34|2652.95|2652.95|0
1616769300000|2021-03-26 14:35:00|2653.68|2653.68|2652.82|2652.82|2654.64|2654.64|2652.56|2652.56|0
1616769600000|2021-03-26 14:40:00|2652.76|2652.76|2651.83|2651.83|2652.94|2652.94|2651.35|2651.35|0
1616769900000|2021-03-26 14:45:00|2651.78|2651.78|2649.48|2649.48|2652.2|2652.2|2649.48|2649.48|0
1616770200000|2021-03-26 14:50:00|2649.33|2649.33|2646.48|2646.48|2649.33|2649.33|2646.48|2646.48|0
1616770500000|2021-03-26 14:55:00|2646.41|2646.41|2646.66|2646.66|2646.81|2646.81|2645.75|2645.75|0
1616770800000|2021-03-26 15:00:00|2646.69|2646.69|2647.79|2647.79|2648.08|2648.08|2646.23|2646.23|0
1616771100000|2021-03-26 15:05:00|2647.95|2647.95|2646.24|2646.24|2647.95|2647.95|2645.93|2645.93|0
1616771400000|2021-03-26 15:10:00|2646.52|2646.52|2642.27|2642.27|2646.54|2646.54|2641.53|2641.53|0
1616771700000|2021-03-26 15:15:00|2642.41|2642.41|2641.57|2641.57|2642.41|2642.41|2640.78|2640.78|0
1616772000000|2021-03-26 15:20:00|2641.49|2641.49|2640.68|2640.68|2641.7|2641.7|2639.72|2639.72|0
1616772300000|2021-03-26 15:25:00|2640.7|2640.7|2641.17|2641.17|2642.26|2642.26|2639.97|2639.97|0
1616772600000|2021-03-26 15:30:00|2641.1|2641.1|2642.86|2642.86|2643.11|2643.11|2640.17|2640.17|0
1616772900000|2021-03-26 15:35:00|2642.92|2642.92|2644.82|2644.82|2644.82|2644.82|2642.92|2642.92|0
1616773200000|2021-03-26 15:40:00|2644.89|2644.89|2647.01|2647.01|2647.31|2647.31|2644.83|2644.83|0
1616773500000|2021-03-26 15:45:00|2646.96|2646.96|2647.1|2647.1|2647.62|2647.62|2646.34|2646.34|0
1616773800000|2021-03-26 15:50:00|2647.04|2647.04|2647.51|2647.51|2647.83|2647.83|2646.89|2646.89|0
1616774100000|2021-03-26 15:55:00|2647.64|2647.64|2648.7|2648.7|2649.03|2649.03|2647.64|2647.64|0
1616774400000|2021-03-26 16:00:00|2648.8|2648.8|2648.83|2648.83|2649.9|2649.9|2648.43|2648.43|0
1616774700000|2021-03-26 16:05:00|2648.75|2648.75|2647.75|2647.75|2648.75|2648.75|2646.48|2646.48|0
1616775000000|2021-03-26 16:10:00|2647.9|2647.9|2649.55|2649.55|2649.55|2649.55|2646.85|2646.85|0
1616775300000|2021-03-26 16:15:00|2649.5|2649.5|2650.1|2650.1|2650.71|2650.71|2649.5|2649.5|0
1616775600000|2021-03-26 16:20:00|2650.15|2650.15|2649.45|2649.45|2651.62|2651.62|2649.38|2649.38|0
1616775900000|2021-03-26 16:25:00|2649.4|2649.4|2651.03|2651.03|2652.78|2652.78|2649.33|2649.33|0
1617002100000|2021-03-29 07:15:00|2663.71|2663.71|2659.26|2659.26|2664|2664|2659.26|2659.26|0
1617002400000|2021-03-29 07:20:00|2659.38|2659.38|2654.73|2654.73|2659.59|2659.59|2654.29|2654.29|0
1617002700000|2021-03-29 07:25:00|2655.22|2655.22|2652.19|2652.19|2655.22|2655.22|2651.87|2651.87|0
1617003000000|2021-03-29 07:30:00|2652.27|2652.27|2645.46|2645.46|2652.27|2652.27|2645.46|2645.46|0
1617003300000|2021-03-29 07:35:00|2645.59|2645.59|2644.56|2644.56|2646.58|2646.58|2644.56|2644.56|0
1617003600000|2021-03-29 07:40:00|2644.95|2644.95|2645.55|2645.55|2646.65|2646.65|2644.95|2644.95|0
1617003900000|2021-03-29 07:45:00|2645.47|2645.47|2647.02|2647.02|2647.02|2647.02|2645.29|2645.29|0
1617004200000|2021-03-29 07:50:00|2647.29|2647.29|2647.94|2647.94|2648.39|2648.39|2646.88|2646.88|0
1617004500000|2021-03-29 07:55:00|2648.09|2648.09|2647.28|2647.28|2648.09|2648.09|2645.99|2645.99|0
1617004800000|2021-03-29 08:00:00|2647.14|2647.14|2644.09|2644.09|2647.21|2647.21|2643.75|2643.75|0
1617005100000|2021-03-29 08:05:00|2643.94|2643.94|2646.46|2646.46|2646.51|2646.51|2643.72|2643.72|0
1617005400000|2021-03-29 08:10:00|2646.41|2646.41|2645.42|2645.42|2646.41|2646.41|2644.68|2644.68|0
1617005700000|2021-03-29 08:15:00|2645.13|2645.13|2647.08|2647.08|2647.37|2647.37|2644.05|2644.05|0
1617006000000|2021-03-29 08:20:00|2647.14|2647.14|2647.91|2647.91|2649.15|2649.15|2646.24|2646.24|0
1617006300000|2021-03-29 08:25:00|2647.98|2647.98|2649.28|2649.28|2649.28|2649.28|2647.36|2647.36|0
1617006600000|2021-03-29 08:30:00|2648.98|2648.98|2648.87|2648.87|2649|2649|2647.32|2647.32|0
1617006900000|2021-03-29 08:35:00|2648.79|2648.79|2650.89|2650.89|2651.42|2651.42|2648.52|2648.52|0
1617007200000|2021-03-29 08:40:00|2651.02|2651.02|2654.53|2654.53|2654.53|2654.53|2650.82|2650.82|0
1617007500000|2021-03-29 08:45:00|2654.45|2654.45|2653.95|2653.95|2655.18|2655.18|2653.4|2653.4|0
1617007800000|2021-03-29 08:50:00|2653.8|2653.8|2655.64|2655.64|2656.05|2656.05|2653.69|2653.69|0
1617008100000|2021-03-29 08:55:00|2655.79|2655.79|2656.54|2656.54|2656.54|2656.54|2654.96|2654.96|0
1617008400000|2021-03-29 09:00:00|2656.47|2656.47|2658.01|2658.01|2658.01|2658.01|2656.31|2656.31|0
1617008700000|2021-03-29 09:05:00|2658.25|2658.25|2659.9|2659.9|2660.5|2660.5|2658.25|2658.25|0
1617009000000|2021-03-29 09:10:00|2660.02|2660.02|2659.17|2659.17|2660.02|2660.02|2658.07|2658.07|0
1617009300000|2021-03-29 09:15:00|2659.02|2659.02|2657.71|2657.71|2659.38|2659.38|2657.2|2657.2|0
1617009600000|2021-03-29 09:20:00|2657.78|2657.78|2657.14|2657.14|2657.84|2657.84|2656.78|2656.78|0
1617009900000|2021-03-29 09:25:00|2657.09|2657.09|2655.53|2655.53|2657.19|2657.19|2655.41|2655.41|0
1617010200000|2021-03-29 09:30:00|2655.41|2655.41|2657.88|2657.88|2657.88|2657.88|2655.12|2655.12|0
1617010500000|2021-03-29 09:35:00|2657.99|2657.99|2658.65|2658.65|2658.68|2658.68|2657.19|2657.19|0
1617010800000|2021-03-29 09:40:00|2658.75|2658.75|2660.04|2660.04|2660.3|2660.3|2658.75|2658.75|0
1617011100000|2021-03-29 09:45:00|2659.89|2659.89|2660.23|2660.23|2660.43|2660.43|2659.65|2659.65|0
1617011400000|2021-03-29 09:50:00|2660.29|2660.29|2661.57|2661.57|2662.13|2662.13|2660.16|2660.16|0
1617011700000|2021-03-29 09:55:00|2661.7|2661.7|2662.08|2662.08|2662.23|2662.23|2661.2|2661.2|0
1617012000000|2021-03-29 10:00:00|2662.15|2662.15|2661.12|2661.12|2662.17|2662.17|2660.98|2660.98|0
1617012300000|2021-03-29 10:05:00|2661.17|2661.17|2662.32|2662.32|2662.96|2662.96|2660.93|2660.93|0
1617012600000|2021-03-29 10:10:00|2662.67|2662.67|2660.48|2660.48|2662.67|2662.67|2660.19|2660.19|0
1617012900000|2021-03-29 10:15:00|2660.72|2660.72|2661.88|2661.88|2661.94|2661.94|2660.72|2660.72|0
1617013200000|2021-03-29 10:20:00|2661.83|2661.83|2661.55|2661.55|2661.87|2661.87|2660.81|2660.81|0
1617013500000|2021-03-29 10:25:00|2661.67|2661.67|2661.77|2661.77|2661.87|2661.87|2661.25|2661.25|0
1617013800000|2021-03-29 10:30:00|2661.62|2661.62|2658.38|2658.38|2661.77|2661.77|2658.11|2658.11|0
1617014100000|2021-03-29 10:35:00|2658.5|2658.5|2658.58|2658.58|2658.82|2658.82|2658.27|2658.27|0
1617014400000|2021-03-29 10:40:00|2658.45|2658.45|2659.24|2659.24|2659.74|2659.74|2658.45|2658.45|0
1617014700000|2021-03-29 10:45:00|2659.17|2659.17|2658.9|2658.9|2659.58|2659.58|2658.85|2658.85|0
1617015000000|2021-03-29 10:50:00|2658.97|2658.97|2659.99|2659.99|2661.34|2661.34|2658.97|2658.97|0
1617015300000|2021-03-29 10:55:00|2660.1|2660.1|2658.66|2658.66|2660.23|2660.23|2658.66|2658.66|0
1617015600000|2021-03-29 11:00:00|2658.42|2658.42|2657.72|2657.72|2658.42|2658.42|2657.41|2657.41|0
1617015900000|2021-03-29 11:05:00|2657.28|2657.28|2660.02|2660.02|2660.02|2660.02|2657.28|2657.28|0
1617016200000|2021-03-29 11:10:00|2660.47|2660.47|2658.81|2658.81|2660.61|2660.61|2658.74|2658.74|0
1617016500000|2021-03-29 11:15:00|2658.96|2658.96|2659.76|2659.76|2660.28|2660.28|2658.96|2658.96|0
1617016800000|2021-03-29 11:20:00|2659.98|2659.98|2660.8|2660.8|2660.89|2660.89|2659.58|2659.58|0
1617017100000|2021-03-29 11:25:00|2660.69|2660.69|2661.14|2661.14|2661.87|2661.87|2660.19|2660.19|0
1617017400000|2021-03-29 11:30:00|2660.85|2660.85|2659.52|2659.52|2660.85|2660.85|2659.45|2659.45|0
1617017700000|2021-03-29 11:35:00|2659.59|2659.59|2658.06|2658.06|2660.99|2660.99|2658.06|2658.06|0
1617018000000|2021-03-29 11:40:00|2657.94|2657.94|2657.25|2657.25|2657.94|2657.94|2656.93|2656.93|0
1617018300000|2021-03-29 11:45:00|2657.2|2657.2|2657.26|2657.26|2657.53|2657.53|2656.6|2656.6|0
1617018600000|2021-03-29 11:50:00|2657.12|2657.12|2658.7|2658.7|2658.75|2658.75|2656.81|2656.81|0
1617018900000|2021-03-29 11:55:00|2658.85|2658.85|2660.99|2660.99|2660.99|2660.99|2658.85|2658.85|0
1617019200000|2021-03-29 12:00:00|2660.87|2660.87|2659.6|2659.6|2660.94|2660.94|2659.6|2659.6|0
1617019500000|2021-03-29 12:05:00|2659.75|2659.75|2659.66|2659.66|2660.02|2660.02|2659.47|2659.47|0
1617019800000|2021-03-29 12:10:00|2659.72|2659.72|2660.83|2660.83|2661.2|2661.2|2659.66|2659.66|0
1617020100000|2021-03-29 12:15:00|2660.77|2660.77|2660.09|2660.09|2661.01|2661.01|2660.09|2660.09|0
1617020400000|2021-03-29 12:20:00|2660.02|2660.02|2658.22|2658.22|2660.02|2660.02|2658.22|2658.22|0
1617020700000|2021-03-29 12:25:00|2658.34|2658.34|2657.67|2657.67|2658.34|2658.34|2656.48|2656.48|0
1617021000000|2021-03-29 12:30:00|2657.72|2657.72|2657.28|2657.28|2657.72|2657.72|2656.54|2656.54|0
1617021300000|2021-03-29 12:35:00|2657.07|2657.07|2657.72|2657.72|2657.92|2657.92|2656.12|2656.12|0
1617021600000|2021-03-29 12:40:00|2657.66|2657.66|2656.63|2656.63|2657.66|2657.66|2656.34|2656.34|0
1617021900000|2021-03-29 12:45:00|2656.52|2656.52|2657.38|2657.38|2657.52|2657.52|2656.19|2656.19|0
1617022200000|2021-03-29 12:50:00|2657.58|2657.58|2656.41|2656.41|2657.65|2657.65|2656.08|2656.08|0
1617022500000|2021-03-29 12:55:00|2656.26|2656.26|2655.32|2655.32|2656.48|2656.48|2654.92|2654.92|0
1617022800000|2021-03-29 13:00:00|2655.25|2655.25|2656.38|2656.38|2656.38|2656.38|2655.19|2655.19|0
1617023100000|2021-03-29 13:05:00|2656.31|2656.31|2656.01|2656.01|2656.41|2656.41|2655.76|2655.76|0
1617023400000|2021-03-29 13:10:00|2656.06|2656.06|2657.78|2657.78|2657.78|2657.78|2656.06|2656.06|0
1617023700000|2021-03-29 13:15:00|2657.84|2657.84|2658.64|2658.64|2658.71|2658.71|2657.29|2657.29|0
1617024000000|2021-03-29 13:20:00|2658.79|2658.79|2658.09|2658.09|2658.86|2658.86|2657.5|2657.5|0
1617024300000|2021-03-29 13:25:00|2658.02|2658.02|2657.06|2657.06|2658.02|2658.02|2656.95|2656.95|0
1617024600000|2021-03-29 13:30:00|2656.77|2656.77|2660.32|2660.32|2660.64|2660.64|2656.77|2656.77|0
1617024900000|2021-03-29 13:35:00|2660.38|2660.38|2660.12|2660.12|2660.95|2660.95|2658.38|2658.38|0
1617025200000|2021-03-29 13:40:00|2660.02|2660.02|2659.94|2659.94|2660.75|2660.75|2659.59|2659.59|0
1617025500000|2021-03-29 13:45:00|2659.81|2659.81|2657.46|2657.46|2659.81|2659.81|2657.46|2657.46|0
1617025800000|2021-03-29 13:50:00|2657.39|2657.39|2656.54|2656.54|2657.46|2657.46|2656.11|2656.11|0
1617026100000|2021-03-29 13:55:00|2656.62|2656.62|2655.42|2655.42|2656.83|2656.83|2654.88|2654.88|0
1617026400000|2021-03-29 14:00:00|2655.48|2655.48|2653.67|2653.67|2655.52|2655.52|2653.49|2653.49|0
1617026700000|2021-03-29 14:05:00|2653.54|2653.54|2650.25|2650.25|2653.79|2653.79|2649.98|2649.98|0
1617027000000|2021-03-29 14:10:00|2650.2|2650.2|2648.8|2648.8|2650.36|2650.36|2648.8|2648.8|0
1617027300000|2021-03-29 14:15:00|2648.74|2648.74|2648.66|2648.66|2649.15|2649.15|2648.14|2648.14|0
1617027600000|2021-03-29 14:20:00|2648.73|2648.73|2649.22|2649.22|2649.34|2649.34|2647.45|2647.45|0
1617027900000|2021-03-29 14:25:00|2649.07|2649.07|2648.2|2648.2|2649.45|2649.45|2648.02|2648.02|0
1617028200000|2021-03-29 14:30:00|2648.12|2648.12|2648.04|2648.04|2648.6|2648.6|2647.84|2647.84|0
1617028500000|2021-03-29 14:35:00|2648.11|2648.11|2650.06|2650.06|2650.87|2650.87|2648.1|2648.1|0
1617028800000|2021-03-29 14:40:00|2649.94|2649.94|2648.86|2648.86|2649.94|2649.94|2648.74|2648.74|0
1617029100000|2021-03-29 14:45:00|2648.94|2648.94|2648.08|2648.08|2649.07|2649.07|2646.98|2646.98|0
1617029400000|2021-03-29 14:50:00|2647.97|2647.97|2648.02|2648.02|2648.85|2648.85|2647.61|2647.61|0
1617029700000|2021-03-29 14:55:00|2648.04|2648.04|2645.37|2645.37|2648.04|2648.04|2645.37|2645.37|0
1617030000000|2021-03-29 15:00:00|2645.32|2645.32|2646.9|2646.9|2646.97|2646.97|2644.54|2644.54|0
1617030300000|2021-03-29 15:05:00|2646.98|2646.98|2645.31|2645.31|2647.13|2647.13|2645.17|2645.17|0
1617030600000|2021-03-29 15:10:00|2645.26|2645.26|2644.36|2644.36|2645.28|2645.28|2643.78|2643.78|0
1617030900000|2021-03-29 15:15:00|2644.43|2644.43|2645.69|2645.69|2646.59|2646.59|2644.35|2644.35|0
1617031200000|2021-03-29 15:20:00|2645.75|2645.75|2645.16|2645.16|2645.9|2645.9|2644.64|2644.64|0
1617031500000|2021-03-29 15:25:00|2645.23|2645.23|2647.05|2647.05|2647.87|2647.87|2645.19|2645.19|0
1617088500000|2021-03-30 07:15:00|2651.48|2651.48|2646.18|2646.18|2651.52|2651.52|2646.18|2646.18|0
1617088800000|2021-03-30 07:20:00|2646.79|2646.79|2647.82|2647.82|2648.03|2648.03|2645.46|2645.46|0
1617089100000|2021-03-30 07:25:00|2648.25|2648.25|2647.98|2647.98|2649.25|2649.25|2647.02|2647.02|0
1617089400000|2021-03-30 07:30:00|2648.43|2648.43|2653.18|2653.18|2653.24|2653.24|2648.43|2648.43|0
1617089700000|2021-03-30 07:35:00|2653.23|2653.23|2652.11|2652.11|2653.85|2653.85|2652.03|2652.03|0
1617090000000|2021-03-30 07:40:00|2652.19|2652.19|2650.82|2650.82|2652.31|2652.31|2650.09|2650.09|0
1617090300000|2021-03-30 07:45:00|2650.77|2650.77|2652.51|2652.51|2653.05|2653.05|2649.63|2649.63|0
1617090600000|2021-03-30 07:50:00|2652.36|2652.36|2656.59|2656.59|2656.89|2656.89|2652.1|2652.1|0
1617090900000|2021-03-30 07:55:00|2656.42|2656.42|2657.33|2657.33|2657.54|2657.54|2655.5|2655.5|0
1617091200000|2021-03-30 08:00:00|2657.2|2657.2|2660.5|2660.5|2660.5|2660.5|2657.14|2657.14|0
1617091500000|2021-03-30 08:05:00|2660.8|2660.8|2659.61|2659.61|2661.09|2661.09|2659.1|2659.1|0
1617091800000|2021-03-30 08:10:00|2659.46|2659.46|2660.97|2660.97|2661.02|2661.02|2657.98|2657.98|0
1617092100000|2021-03-30 08:15:00|2660.82|2660.82|2660.2|2660.2|2660.83|2660.83|2659.82|2659.82|0
1617092400000|2021-03-30 08:20:00|2660.05|2660.05|2657.02|2657.02|2660.05|2660.05|2656.16|2656.16|0
1617092700000|2021-03-30 08:25:00|2657.08|2657.08|2656.98|2656.98|2657.34|2657.34|2656.52|2656.52|0
1617093000000|2021-03-30 08:30:00|2656.69|2656.69|2658.97|2658.97|2659.21|2659.21|2656.39|2656.39|0
1617093300000|2021-03-30 08:35:00|2659.05|2659.05|2660.11|2660.11|2660.19|2660.19|2658.58|2658.58|0
1617093600000|2021-03-30 08:40:00|2660.22|2660.22|2657.98|2657.98|2660.27|2660.27|2657.87|2657.87|0
1617093900000|2021-03-30 08:45:00|2657.92|2657.92|2657.34|2657.34|2658.27|2658.27|2657.22|2657.22|0
1617094200000|2021-03-30 08:50:00|2657.56|2657.56|2657.23|2657.23|2657.56|2657.56|2657.11|2657.11|0
1617094500000|2021-03-30 08:55:00|2657.17|2657.17|2657.79|2657.79|2658.14|2658.14|2656.6|2656.6|0
1617094800000|2021-03-30 09:00:00|2657.84|2657.84|2655.69|2655.69|2657.9|2657.9|2655.17|2655.17|0
1617095100000|2021-03-30 09:05:00|2655.79|2655.79|2655.96|2655.96|2656.04|2656.04|2655.49|2655.49|0
1617095400000|2021-03-30 09:10:00|2656.11|2656.11|2656.64|2656.64|2657.29|2657.29|2656.11|2656.11|0
1617095700000|2021-03-30 09:15:00|2656.96|2656.96|2657.85|2657.85|2658|2658|2656.71|2656.71|0
1617096000000|2021-03-30 09:20:00|2657.78|2657.78|2658.23|2658.23|2659.22|2659.22|2657.7|2657.7|0
1617096300000|2021-03-30 09:25:00|2658.38|2658.38|2660.33|2660.33|2660.33|2660.33|2658.38|2658.38|0
1617096600000|2021-03-30 09:30:00|2660.43|2660.43|2660.9|2660.9|2660.9|2660.9|2659.64|2659.64|0
1617096900000|2021-03-30 09:35:00|2661|2661|2663.31|2663.31|2663.31|2663.31|2660.54|2660.54|0
1617097200000|2021-03-30 09:40:00|2663.16|2663.16|2662.92|2662.92|2663.8|2663.8|2662.68|2662.68|0
1617097500000|2021-03-30 09:45:00|2662.99|2662.99|2663.77|2663.77|2663.8|2663.8|2662.74|2662.74|0
1617097800000|2021-03-30 09:50:00|2663.93|2663.93|2663.13|2663.13|2663.93|2663.93|2662.96|2662.96|0
1617098100000|2021-03-30 09:55:00|2663.2|2663.2|2663.53|2663.53|2663.93|2663.93|2663|2663|0
1617098400000|2021-03-30 10:00:00|2663.46|2663.46|2663.21|2663.21|2664.32|2664.32|2663.21|2663.21|0
1617098700000|2021-03-30 10:05:00|2662.92|2662.92|2662.16|2662.16|2662.92|2662.92|2661.78|2661.78|0
1617099000000|2021-03-30 10:10:00|2662.09|2662.09|2662.42|2662.42|2662.42|2662.42|2661.69|2661.69|0
1617099300000|2021-03-30 10:15:00|2662.46|2662.46|2662.7|2662.7|2663.01|2663.01|2662.16|2662.16|0
1617099600000|2021-03-30 10:20:00|2662.76|2662.76|2662.42|2662.42|2662.84|2662.84|2662.26|2662.26|0
1617099900000|2021-03-30 10:25:00|2662.52|2662.52|2663.34|2663.34|2663.34|2663.34|2662.52|2662.52|0
1617100200000|2021-03-30 10:30:00|2663.41|2663.41|2663.59|2663.59|2663.84|2663.84|2663.11|2663.11|0
1617100500000|2021-03-30 10:35:00|2663.66|2663.66|2663.83|2663.83|2663.96|2663.96|2662.74|2662.74|0
1617100800000|2021-03-30 10:40:00|2663.39|2663.39|2663.16|2663.16|2664.85|2664.85|2663.08|2663.08|0
1617101100000|2021-03-30 10:45:00|2663.13|2663.13|2664.11|2664.11|2664.41|2664.41|2662.79|2662.79|0
1617101400000|2021-03-30 10:50:00|2663.94|2663.94|2663.37|2663.37|2664.38|2664.38|2663.37|2663.37|0
1617101700000|2021-03-30 10:55:00|2663.23|2663.23|2662.9|2662.9|2663.46|2663.46|2662.53|2662.53|0
1617102000000|2021-03-30 11:00:00|2662.96|2662.96|2662.12|2662.12|2663.26|2663.26|2662.04|2662.04|0
1617102300000|2021-03-30 11:05:00|2662.15|2662.15|2662.09|2662.09|2662.82|2662.82|2661.91|2661.91|0
1617102600000|2021-03-30 11:10:00|2662.24|2662.24|2662.5|2662.5|2662.73|2662.73|2662.17|2662.17|0
1617102900000|2021-03-30 11:15:00|2662.55|2662.55|2662.86|2662.86|2662.86|2662.86|2661.93|2661.93|0
1617103200000|2021-03-30 11:20:00|2662.84|2662.84|2662.58|2662.58|2662.99|2662.99|2662.41|2662.41|0
1617103500000|2021-03-30 11:25:00|2662.52|2662.52|2661.27|2661.27|2662.52|2662.52|2661.15|2661.15|0
1617103800000|2021-03-30 11:30:00|2661.2|2661.2|2661.15|2661.15|2661.26|2661.26|2660.38|2660.38|0
1617104100000|2021-03-30 11:35:00|2661.22|2661.22|2660.18|2660.18|2661.3|2661.3|2660.09|2660.09|0
1617104400000|2021-03-30 11:40:00|2660.13|2660.13|2660.64|2660.64|2660.64|2660.64|2659.48|2659.48|0
1617104700000|2021-03-30 11:45:00|2660.34|2660.34|2660.38|2660.38|2660.45|2660.45|2659.51|2659.51|0
1617105000000|2021-03-30 11:50:00|2660.23|2660.23|2659.73|2659.73|2660.39|2660.39|2659.62|2659.62|0
1617105300000|2021-03-30 11:55:00|2659.84|2659.84|2661.24|2661.24|2661.28|2661.28|2659.84|2659.84|0
1617105600000|2021-03-30 12:00:00|2661.32|2661.32|2660.42|2660.42|2661.32|2661.32|2659.76|2659.76|0
1617105900000|2021-03-30 12:05:00|2660.25|2660.25|2660.02|2660.02|2660.68|2660.68|2659.81|2659.81|0
1617106200000|2021-03-30 12:10:00|2660.12|2660.12|2659.4|2659.4|2660.34|2660.34|2659.3|2659.3|0
1617106500000|2021-03-30 12:15:00|2659.28|2659.28|2659.75|2659.75|2659.86|2659.86|2659.17|2659.17|0
1617106800000|2021-03-30 12:20:00|2659.8|2659.8|2659.31|2659.31|2659.98|2659.98|2659.31|2659.31|0
1617107100000|2021-03-30 12:25:00|2659.25|2659.25|2658.39|2658.39|2659.42|2659.42|2658.39|2658.39|0
1617107400000|2021-03-30 12:30:00|2658.17|2658.17|2657.08|2657.08|2658.17|2658.17|2657.02|2657.02|0
1617107700000|2021-03-30 12:35:00|2657.02|2657.02|2657.3|2657.3|2657.5|2657.5|2656.25|2656.25|0
1617108000000|2021-03-30 12:40:00|2657.24|2657.24|2657.99|2657.99|2657.99|2657.99|2656.96|2656.96|0
1617108300000|2021-03-30 12:45:00|2657.83|2657.83|2660.95|2660.95|2660.95|2660.95|2657.55|2657.55|0
1617108600000|2021-03-30 12:50:00|2660.8|2660.8|2661.74|2661.74|2662.07|2662.07|2659.86|2659.86|0
1617108900000|2021-03-30 12:55:00|2661.59|2661.59|2662.67|2662.67|2663.45|2663.45|2661.45|2661.45|0
1617109200000|2021-03-30 13:00:00|2662.82|2662.82|2663.46|2663.46|2663.46|2663.46|2662.29|2662.29|0
1617109500000|2021-03-30 13:05:00|2663.35|2663.35|2662.37|2662.37|2663.44|2663.44|2662.37|2662.37|0
1617109800000|2021-03-30 13:10:00|2662.47|2662.47|2662|2662|2662.85|2662.85|2661.95|2661.95|0
1617110100000|2021-03-30 13:15:00|2661.92|2661.92|2661.61|2661.61|2661.98|2661.98|2660.86|2660.86|0
1617110400000|2021-03-30 13:20:00|2661.56|2661.56|2663.55|2663.55|2663.95|2663.95|2661.37|2661.37|0
1617110700000|2021-03-30 13:25:00|2663.62|2663.62|2664.12|2664.12|2664.12|2664.12|2663.17|2663.17|0
1617111000000|2021-03-30 13:30:00|2664.24|2664.24|2665.65|2665.65|2667.11|2667.11|2664.09|2664.09|0
1617111300000|2021-03-30 13:35:00|2665.7|2665.7|2669.26|2669.26|2669.26|2669.26|2665.7|2665.7|0
1617111600000|2021-03-30 13:40:00|2669.14|2669.14|2670.62|2670.62|2670.62|2670.62|2667.74|2667.74|0
1617111900000|2021-03-30 13:45:00|2670.69|2670.69|2670.04|2670.04|2670.84|2670.84|2669.7|2669.7|0
1617112200000|2021-03-30 13:50:00|2670.15|2670.15|2672.99|2672.99|2672.99|2672.99|2670.09|2670.09|0
1617112500000|2021-03-30 13:55:00|2673.07|2673.07|2674.49|2674.49|2674.49|2674.49|2672.78|2672.78|0
1617112800000|2021-03-30 14:00:00|2674.43|2674.43|2673.39|2673.39|2674.89|2674.89|2673.27|2673.27|0
1617113100000|2021-03-30 14:05:00|2673.68|2673.68|2675.03|2675.03|2675.35|2675.35|2673.24|2673.24|0
1617113400000|2021-03-30 14:10:00|2674.91|2674.91|2674.81|2674.81|2674.91|2674.91|2673.67|2673.67|0
1617113700000|2021-03-30 14:15:00|2674.88|2674.88|2673.86|2673.86|2675.72|2675.72|2673.86|2673.86|0
1617114000000|2021-03-30 14:20:00|2673.98|2673.98|2674.04|2674.04|2674.41|2674.41|2672.93|2672.93|0
1617114300000|2021-03-30 14:25:00|2674.24|2674.24|2674.8|2674.8|2674.8|2674.8|2672.64|2672.64|0
1617114600000|2021-03-30 14:30:00|2674.75|2674.75|2676.84|2676.84|2676.84|2676.84|2674.68|2674.68|0
1617114900000|2021-03-30 14:35:00|2676.98|2676.98|2678.59|2678.59|2679.06|2679.06|2676.79|2676.79|0
1617115200000|2021-03-30 14:40:00|2678.45|2678.45|2679.85|2679.85|2682.21|2682.21|2678.45|2678.45|0
1617115500000|2021-03-30 14:45:00|2680|2680|2681.93|2681.93|2682.94|2682.94|2679.96|2679.96|0
1617115800000|2021-03-30 14:50:00|2681.87|2681.87|2680.09|2680.09|2682.26|2682.26|2680.09|2680.09|0
1617116100000|2021-03-30 14:55:00|2679.99|2679.99|2680.56|2680.56|2680.8|2680.8|2679.57|2679.57|0
1617116400000|2021-03-30 15:00:00|2680.64|2680.64|2681.97|2681.97|2682.34|2682.34|2680.34|2680.34|0
1617116700000|2021-03-30 15:05:00|2682.04|2682.04|2680.84|2680.84|2682.54|2682.54|2680.17|2680.17|0
1617117000000|2021-03-30 15:10:00|2680.96|2680.96|2678.13|2678.13|2680.96|2680.96|2677.93|2677.93|0
1617117300000|2021-03-30 15:15:00|2678.24|2678.24|2678.56|2678.56|2678.71|2678.71|2677.57|2677.57|0
1617117600000|2021-03-30 15:20:00|2678.63|2678.63|2678.16|2678.16|2678.87|2678.87|2677.93|2677.93|0
1617117900000|2021-03-30 15:25:00|2678.09|2678.09|2679.32|2679.32|2679.69|2679.69|2676.41|2676.41|0
1617174900000|2021-03-31 07:15:00|2685.06|2685.06|2685.64|2685.64|2686.09|2686.09|2684.03|2684.03|0
1617175200000|2021-03-31 07:20:00|2685.59|2685.59|2681.72|2681.72|2685.59|2685.59|2681.27|2681.27|0
1617175500000|2021-03-31 07:25:00|2681.95|2681.95|2685.83|2685.83|2685.84|2685.84|2681.59|2681.59|0
1617175800000|2021-03-31 07:30:00|2685.93|2685.93|2686.28|2686.28|2688.67|2688.67|2685.93|2685.93|0
1617176100000|2021-03-31 07:35:00|2686.03|2686.03|2686.84|2686.84|2687.39|2687.39|2684.94|2684.94|0
1617176400000|2021-03-31 07:40:00|2686.47|2686.47|2692.56|2692.56|2692.59|2692.59|2686.1|2686.1|0
1617176700000|2021-03-31 07:45:00|2692.81|2692.81|2695.32|2695.32|2695.38|2695.38|2692.43|2692.43|0
1617177000000|2021-03-31 07:50:00|2695.18|2695.18|2694.29|2694.29|2696|2696|2693.72|2693.72|0
1617177300000|2021-03-31 07:55:00|2694.51|2694.51|2689.01|2689.01|2694.63|2694.63|2688.27|2688.27|0
1617177600000|2021-03-31 08:00:00|2689.22|2689.22|2686.91|2686.91|2690.04|2690.04|2686.91|2686.91|0
1617177900000|2021-03-31 08:05:00|2686.76|2686.76|2685.06|2685.06|2686.76|2686.76|2685.06|2685.06|0
1617178200000|2021-03-31 08:10:00|2684.91|2684.91|2683.43|2683.43|2684.91|2684.91|2683.17|2683.17|0
1617178500000|2021-03-31 08:15:00|2683.32|2683.32|2682.73|2682.73|2684.32|2684.32|2682.73|2682.73|0
1617178800000|2021-03-31 08:20:00|2682.79|2682.79|2680.28|2680.28|2682.85|2682.85|2679.79|2679.79|0
1617179100000|2021-03-31 08:25:00|2680.53|2680.53|2679.03|2679.03|2681.55|2681.55|2679.03|2679.03|0
1617179400000|2021-03-31 08:30:00|2678.79|2678.79|2677.68|2677.68|2678.79|2678.79|2676.3|2676.3|0
1617179700000|2021-03-31 08:35:00|2677.61|2677.61|2676.85|2676.85|2677.61|2677.61|2676.42|2676.42|0
1617180000000|2021-03-31 08:40:00|2676.9|2676.9|2673|2673|2676.97|2676.97|2673|2673|0
1617180300000|2021-03-31 08:45:00|2672.94|2672.94|2671.53|2671.53|2673|2673|2671.42|2671.42|0
1617180600000|2021-03-31 08:50:00|2671.42|2671.42|2675.08|2675.08|2675.34|2675.34|2671.06|2671.06|0
1617180900000|2021-03-31 08:55:00|2675.18|2675.18|2678.18|2678.18|2678.31|2678.31|2675.1|2675.1|0
1617181200000|2021-03-31 09:00:00|2678.24|2678.24|2678.18|2678.18|2678.31|2678.31|2677.73|2677.73|0
1617181500000|2021-03-31 09:05:00|2677.97|2677.97|2677.48|2677.48|2678.08|2678.08|2677.3|2677.3|0
1617181800000|2021-03-31 09:10:00|2677.6|2677.6|2678.65|2678.65|2679.46|2679.46|2677.6|2677.6|0
1617182100000|2021-03-31 09:15:00|2678.5|2678.5|2679.4|2679.4|2679.76|2679.76|2678.23|2678.23|0
1617182400000|2021-03-31 09:20:00|2679.53|2679.53|2679.69|2679.69|2680.57|2680.57|2679.41|2679.41|0
1617182700000|2021-03-31 09:25:00|2679.58|2679.58|2679.85|2679.85|2680.36|2680.36|2678.89|2678.89|0
1617183000000|2021-03-31 09:30:00|2679.98|2679.98|2683.93|2683.93|2683.93|2683.93|2679.98|2679.98|0
1617183300000|2021-03-31 09:35:00|2683.86|2683.86|2684.97|2684.97|2686.17|2686.17|2683.86|2683.86|0
1617183600000|2021-03-31 09:40:00|2685.26|2685.26|2682.22|2682.22|2685.33|2685.33|2681.97|2681.97|0
1617183900000|2021-03-31 09:45:00|2682.11|2682.11|2679.28|2679.28|2682.11|2682.11|2679.28|2679.28|0
1617184200000|2021-03-31 09:50:00|2679.17|2679.17|2677.55|2677.55|2679.17|2679.17|2677.32|2677.32|0
1617184500000|2021-03-31 09:55:00|2677.47|2677.47|2677.19|2677.19|2677.84|2677.84|2676.41|2676.41|0
1617184800000|2021-03-31 10:00:00|2676.89|2676.89|2676.53|2676.53|2677.04|2677.04|2675.94|2675.94|0
1617185100000|2021-03-31 10:05:00|2676.64|2676.64|2679.06|2679.06|2679.11|2679.11|2676.63|2676.63|0
1617185400000|2021-03-31 10:10:00|2678.99|2678.99|2680.88|2680.88|2680.88|2680.88|2678.99|2678.99|0
1617185700000|2021-03-31 10:15:00|2680.95|2680.95|2680.57|2680.57|2681.99|2681.99|2680.57|2680.57|0
1617186000000|2021-03-31 10:20:00|2680.32|2680.32|2680.29|2680.29|2680.38|2680.38|2679.95|2679.95|0
1617186300000|2021-03-31 10:25:00|2680.16|2680.16|2679.4|2679.4|2680.16|2680.16|2678.75|2678.75|0
1617186600000|2021-03-31 10:30:00|2679.53|2679.53|2678.47|2678.47|2679.93|2679.93|2677.71|2677.71|0
1617186900000|2021-03-31 10:35:00|2678.35|2678.35|2678.76|2678.76|2679.47|2679.47|2677.93|2677.93|0
1617187200000|2021-03-31 10:40:00|2678.7|2678.7|2677.6|2677.6|2679.23|2679.23|2676.78|2676.78|0
1617187500000|2021-03-31 10:45:00|2677.67|2677.67|2675.22|2675.22|2677.67|2677.67|2675.22|2675.22|0
1617187800000|2021-03-31 10:50:00|2675.16|2675.16|2675.65|2675.65|2675.65|2675.65|2674.43|2674.43|0
1617188100000|2021-03-31 10:55:00|2675.53|2675.53|2675.09|2675.09|2675.85|2675.85|2674.93|2674.93|0
1617188400000|2021-03-31 11:00:00|2675.24|2675.24|2675.52|2675.52|2675.52|2675.52|2674.28|2674.28|0
1617188700000|2021-03-31 11:05:00|2675.58|2675.58|2674.75|2674.75|2675.58|2675.58|2674.46|2674.46|0
1617189000000|2021-03-31 11:10:00|2674.83|2674.83|2675.29|2675.29|2675.76|2675.76|2674.83|2674.83|0
1617189300000|2021-03-31 11:15:00|2675|2675|2674.1|2674.1|2675|2675|2674.1|2674.1|0
1617189600000|2021-03-31 11:20:00|2673.98|2673.98|2673.95|2673.95|2674.33|2674.33|2673.51|2673.51|0
1617189900000|2021-03-31 11:25:00|2673.66|2673.66|2671.76|2671.76|2673.66|2673.66|2671.62|2671.62|0
1617190200000|2021-03-31 11:30:00|2671.71|2671.71|2672.95|2672.95|2672.95|2672.95|2671.71|2671.71|0
1617190500000|2021-03-31 11:35:00|2673.06|2673.06|2673.87|2673.87|2674.67|2674.67|2673|2673|0
1617190800000|2021-03-31 11:40:00|2673.85|2673.85|2673.31|2673.31|2673.87|2673.87|2673.1|2673.1|0
1617191100000|2021-03-31 11:45:00|2673.2|2673.2|2671|2671|2673.3|2673.3|2670.91|2670.91|0
1617191400000|2021-03-31 11:50:00|2671.13|2671.13|2670.6|2670.6|2671.57|2671.57|2669.46|2669.46|0
1617191700000|2021-03-31 11:55:00|2670.48|2670.48|2670|2670|2671.05|2671.05|2669.47|2669.47|0
1617192000000|2021-03-31 12:00:00|2669.9|2669.9|2671.01|2671.01|2671.91|2671.91|2669.74|2669.74|0
1617192300000|2021-03-31 12:05:00|2671.11|2671.11|2669.66|2669.66|2671.11|2671.11|2668.93|2668.93|0
1617192600000|2021-03-31 12:10:00|2669.78|2669.78|2668.65|2668.65|2670.36|2670.36|2668.56|2668.56|0
1617192900000|2021-03-31 12:15:00|2668.63|2668.63|2669|2669|2669.44|2669.44|2668.63|2668.63|0
1617193200000|2021-03-31 12:20:00|2668.88|2668.88|2667.6|2667.6|2669.03|2669.03|2667.58|2667.58|0
1617193500000|2021-03-31 12:25:00|2667.53|2667.53|2669.07|2669.07|2669.29|2669.29|2667.31|2667.31|0
1617193800000|2021-03-31 12:30:00|2669.14|2669.14|2669.59|2669.59|2669.78|2669.78|2669.09|2669.09|0
1617194100000|2021-03-31 12:35:00|2669.65|2669.65|2668.47|2668.47|2669.91|2669.91|2668.47|2668.47|0
1617194400000|2021-03-31 12:40:00|2668.2|2668.2|2667.1|2667.1|2668.3|2668.3|2667.05|2667.05|0
1617194700000|2021-03-31 12:45:00|2667|2667|2664.19|2664.19|2667|2667|2663.79|2663.79|0
1617195000000|2021-03-31 12:50:00|2664.22|2664.22|2662.76|2662.76|2664.48|2664.48|2662.76|2662.76|0
1617195300000|2021-03-31 12:55:00|2662.87|2662.87|2661.92|2661.92|2662.87|2662.87|2661.75|2661.75|0
1617195600000|2021-03-31 13:00:00|2661.86|2661.86|2658.46|2658.46|2661.86|2661.86|2657.92|2657.92|0
1617195900000|2021-03-31 13:05:00|2658.32|2658.32|2658.09|2658.09|2658.84|2658.84|2658.07|2658.07|0
1617196200000|2021-03-31 13:10:00|2658.02|2658.02|2655.36|2655.36|2658.02|2658.02|2655.36|2655.36|0
1617196500000|2021-03-31 13:15:00|2655.3|2655.3|2653.99|2653.99|2655.3|2655.3|2653.54|2653.54|0
1617196800000|2021-03-31 13:20:00|2653.93|2653.93|2653.68|2653.68|2654.15|2654.15|2653.43|2653.43|0
1617197100000|2021-03-31 13:25:00|2653.62|2653.62|2657.47|2657.47|2658.03|2658.03|2653.62|2653.62|0
1617197400000|2021-03-31 13:30:00|2657.42|2657.42|2652.1|2652.1|2657.42|2657.42|2651.98|2651.98|0
1617197700000|2021-03-31 13:35:00|2652.23|2652.23|2648.6|2648.6|2652.25|2652.25|2647.76|2647.76|0
1617198000000|2021-03-31 13:40:00|2648.72|2648.72|2648.42|2648.42|2648.72|2648.72|2647.33|2647.33|0
1617198300000|2021-03-31 13:45:00|2648.19|2648.19|2651.83|2651.83|2651.83|2651.83|2647.22|2647.22|0
1617198600000|2021-03-31 13:50:00|2651.68|2651.68|2649.28|2649.28|2651.68|2651.68|2648.96|2648.96|0
1617198900000|2021-03-31 13:55:00|2649.17|2649.17|2649.64|2649.64|2649.94|2649.94|2648.5|2648.5|0
1617199200000|2021-03-31 14:00:00|2649.76|2649.76|2650.16|2650.16|2650.73|2650.73|2649.05|2649.05|0
1617199500000|2021-03-31 14:05:00|2650.28|2650.28|2651.92|2651.92|2652.45|2652.45|2650.28|2650.28|0
1617199800000|2021-03-31 14:10:00|2651.99|2651.99|2651.71|2651.71|2652.77|2652.77|2651.69|2651.69|0
1617200100000|2021-03-31 14:15:00|2651.59|2651.59|2650.62|2650.62|2652.28|2652.28|2650.44|2650.44|0
1617200400000|2021-03-31 14:20:00|2650.75|2650.75|2650.19|2650.19|2651.1|2651.1|2649.72|2649.72|0
1617200700000|2021-03-31 14:25:00|2650.26|2650.26|2650.43|2650.43|2651.52|2651.52|2650.11|2650.11|0
1617201000000|2021-03-31 14:30:00|2650.48|2650.48|2649.21|2649.21|2650.72|2650.72|2648.65|2648.65|0
1617201300000|2021-03-31 14:35:00|2649.28|2649.28|2645.09|2645.09|2649.28|2649.28|2645.07|2645.07|0
1617201600000|2021-03-31 14:40:00|2645.24|2645.24|2642.86|2642.86|2645.24|2645.24|2641.25|2641.25|0
1617201900000|2021-03-31 14:45:00|2643.17|2643.17|2645.15|2645.15|2645.4|2645.4|2643.02|2643.02|0
1617202200000|2021-03-31 14:50:00|2645.27|2645.27|2639.42|2639.42|2645.32|2645.32|2639.1|2639.1|0
1617202500000|2021-03-31 14:55:00|2639.31|2639.31|2638.8|2638.8|2640.25|2640.25|2637.94|2637.94|0
1617202800000|2021-03-31 15:00:00|2638.87|2638.87|2639.35|2639.35|2639.4|2639.4|2636.86|2636.86|0
1617203100000|2021-03-31 15:05:00|2639.4|2639.4|2642.72|2642.72|2642.72|2642.72|2638.52|2638.52|0
1617203400000|2021-03-31 15:10:00|2642.77|2642.77|2645.69|2645.69|2645.99|2645.99|2642.51|2642.51|0
1617203700000|2021-03-31 15:15:00|2645.54|2645.54|2643.63|2643.63|2645.54|2645.54|2643.57|2643.57|0
1617204000000|2021-03-31 15:20:00|2643.83|2643.83|2642.62|2642.62|2644.27|2644.27|2640.63|2640.63|0
1617204300000|2021-03-31 15:25:00|2642.77|2642.77|2640.46|2640.46|2643.31|2643.31|2639.48|2639.48|0
1617261300000|2021-04-01 07:15:00|2681.59|2681.59|2680.94|2680.94|2684.18|2684.18|2680.63|2680.63|0
1617261600000|2021-04-01 07:20:00|2681.27|2681.27|2673.16|2673.16|2681.78|2681.78|2673.16|2673.16|0
1617261900000|2021-04-01 07:25:00|2673.3|2673.3|2666.88|2666.88|2674.05|2674.05|2666.88|2666.88|0
1617262200000|2021-04-01 07:30:00|2666.74|2666.74|2674.63|2674.63|2674.63|2674.63|2665.96|2665.96|0
1617262500000|2021-04-01 07:35:00|2675|2675|2674.75|2674.75|2677.44|2677.44|2674.12|2674.12|0
1617262800000|2021-04-01 07:40:00|2674.97|2674.97|2671.73|2671.73|2675.03|2675.03|2671.42|2671.42|0
1617263100000|2021-04-01 07:45:00|2671.83|2671.83|2675.18|2675.18|2675.72|2675.72|2671.83|2671.83|0
1617263400000|2021-04-01 07:50:00|2675.77|2675.77|2675.99|2675.99|2678.64|2678.64|2675.74|2675.74|0
1617263700000|2021-04-01 07:55:00|2675.83|2675.83|2677.23|2677.23|2677.27|2677.27|2675.43|2675.43|0
1617264000000|2021-04-01 08:00:00|2677.33|2677.33|2675.73|2675.73|2679.22|2679.22|2675.73|2675.73|0
1617264300000|2021-04-01 08:05:00|2675.75|2675.75|2673.05|2673.05|2675.75|2675.75|2671.73|2671.73|0
1617264600000|2021-04-01 08:10:00|2672.9|2672.9|2671.92|2671.92|2674.98|2674.98|2671.92|2671.92|0
1617264900000|2021-04-01 08:15:00|2671.71|2671.71|2668.15|2668.15|2672.2|2672.2|2667.05|2667.05|0
1617265200000|2021-04-01 08:20:00|2668.09|2668.09|2669.19|2669.19|2669.28|2669.28|2666.9|2666.9|0
1617265500000|2021-04-01 08:25:00|2669.41|2669.41|2668.69|2668.69|2670.14|2670.14|2666.96|2666.96|0
1617265800000|2021-04-01 08:30:00|2668.25|2668.25|2671.13|2671.13|2671.13|2671.13|2668.25|2668.25|0
1617266100000|2021-04-01 08:35:00|2670.69|2670.69|2670.41|2670.41|2671.17|2671.17|2669.99|2669.99|0
1617266400000|2021-04-01 08:40:00|2670.52|2670.52|2671.87|2671.87|2671.87|2671.87|2670.3|2670.3|0
1617266700000|2021-04-01 08:45:00|2671.8|2671.8|2671.55|2671.55|2672.59|2672.59|2671.4|2671.4|0
1617267000000|2021-04-01 08:50:00|2671.52|2671.52|2670.36|2670.36|2672.63|2672.63|2669.98|2669.98|0
1617267300000|2021-04-01 08:55:00|2670.3|2670.3|2671.25|2671.25|2671.35|2671.35|2669.17|2669.17|0
1617267600000|2021-04-01 09:00:00|2671.43|2671.43|2669.71|2669.71|2671.89|2671.89|2668.38|2668.38|0
1617267900000|2021-04-01 09:05:00|2669.86|2669.86|2670.77|2670.77|2671.01|2671.01|2669.86|2669.86|0
1617268200000|2021-04-01 09:10:00|2670.87|2670.87|2671.49|2671.49|2671.62|2671.62|2669.32|2669.32|0
1617268500000|2021-04-01 09:15:00|2671.19|2671.19|2670.36|2670.36|2671.32|2671.32|2670.31|2670.31|0
1617268800000|2021-04-01 09:20:00|2670.33|2670.33|2673.16|2673.16|2673.35|2673.35|2670.16|2670.16|0
1617269100000|2021-04-01 09:25:00|2673.3|2673.3|2674.36|2674.36|2674.6|2674.6|2672.64|2672.64|0
1617269400000|2021-04-01 09:30:00|2674.39|2674.39|2673.79|2673.79|2674.58|2674.58|2673.79|2673.79|0
1617269700000|2021-04-01 09:35:00|2673.43|2673.43|2676.75|2676.75|2677.15|2677.15|2672.86|2672.86|0
1617270000000|2021-04-01 09:40:00|2676.93|2676.93|2681.02|2681.02|2681.02|2681.02|2676.93|2676.93|0
1617270300000|2021-04-01 09:45:00|2681.32|2681.32|2682.05|2682.05|2683.39|2683.39|2680.99|2680.99|0
1617270600000|2021-04-01 09:50:00|2682.49|2682.49|2679.82|2679.82|2682.49|2682.49|2679.24|2679.24|0
1617270900000|2021-04-01 09:55:00|2678.97|2678.97|2677.7|2677.7|2678.97|2678.97|2677.26|2677.26|0
1617271200000|2021-04-01 10:00:00|2677.82|2677.82|2678.28|2678.28|2679.1|2679.1|2677.33|2677.33|0
1617271500000|2021-04-01 10:05:00|2678.4|2678.4|2677.88|2677.88|2678.96|2678.96|2677.82|2677.82|0
1617271800000|2021-04-01 10:10:00|2678.05|2678.05|2678.5|2678.5|2678.94|2678.94|2678.05|2678.05|0
1617272100000|2021-04-01 10:15:00|2678.72|2678.72|2680.6|2680.6|2680.6|2680.6|2678.72|2678.72|0
1617272400000|2021-04-01 10:20:00|2680.53|2680.53|2678.43|2678.43|2680.53|2680.53|2678.43|2678.43|0
1617272700000|2021-04-01 10:25:00|2678.72|2678.72|2676.05|2676.05|2678.72|2678.72|2675.13|2675.13|0
1617273000000|2021-04-01 10:30:00|2676.12|2676.12|2673.18|2673.18|2676.19|2676.19|2673.18|2673.18|0
1617273300000|2021-04-01 10:35:00|2673.03|2673.03|2674.61|2674.61|2674.9|2674.9|2672.57|2672.57|0
1617273600000|2021-04-01 10:40:00|2674.76|2674.76|2675.07|2675.07|2675.44|2675.44|2673.84|2673.84|0
1617273900000|2021-04-01 10:45:00|2675.22|2675.22|2678.22|2678.22|2678.44|2678.44|2675.22|2675.22|0
1617274200000|2021-04-01 10:50:00|2678.07|2678.07|2678.78|2678.78|2678.78|2678.78|2677.75|2677.75|0
1617274500000|2021-04-01 10:55:00|2678.67|2678.67|2678.33|2678.33|2678.67|2678.67|2677.28|2677.28|0
1617274800000|2021-04-01 11:00:00|2678.21|2678.21|2679.02|2679.02|2680.26|2680.26|2678.09|2678.09|0
1617275100000|2021-04-01 11:05:00|2679.08|2679.08|2679.06|2679.06|2679.21|2679.21|2678.75|2678.75|0
1617275400000|2021-04-01 11:10:00|2679.12|2679.12|2677.88|2677.88|2679.15|2679.15|2677.77|2677.77|0
1617275700000|2021-04-01 11:15:00|2677.81|2677.81|2678.65|2678.65|2678.65|2678.65|2676.68|2676.68|0
1617276000000|2021-04-01 11:20:00|2678.71|2678.71|2676.62|2676.62|2678.93|2678.93|2676.59|2676.59|0
1617276300000|2021-04-01 11:25:00|2676.52|2676.52|2675.42|2675.42|2676.52|2676.52|2675.17|2675.17|0
1617276600000|2021-04-01 11:30:00|2675.48|2675.48|2673.97|2673.97|2675.67|2675.67|2673.97|2673.97|0
1617276900000|2021-04-01 11:35:00|2673.92|2673.92|2673.82|2673.82|2674.17|2674.17|2672.67|2672.67|0
1617277200000|2021-04-01 11:40:00|2673.74|2673.74|2674.86|2674.86|2675.16|2675.16|2673.68|2673.68|0
1617277500000|2021-04-01 11:45:00|2675|2675|2674.28|2674.28|2676.21|2676.21|2674.2|2674.2|0
1617277800000|2021-04-01 11:50:00|2674.16|2674.16|2672.96|2672.96|2674.16|2674.16|2672.57|2672.57|0
1617278100000|2021-04-01 11:55:00|2672.94|2672.94|2673.09|2673.09|2673.4|2673.4|2672.6|2672.6|0
1617278400000|2021-04-01 12:00:00|2673.16|2673.16|2674.15|2674.15|2674.92|2674.92|2673.16|2673.16|0
1617278700000|2021-04-01 12:05:00|2674.1|2674.1|2674.88|2674.88|2675.84|2675.84|2673.86|2673.86|0
1617279000000|2021-04-01 12:10:00|2674.91|2674.91|2677.16|2677.16|2677.16|2677.16|2674.64|2674.64|0
1617279300000|2021-04-01 12:15:00|2677.01|2677.01|2678|2678|2678.21|2678.21|2676.28|2676.28|0
1617279600000|2021-04-01 12:20:00|2678.12|2678.12|2680.04|2680.04|2680.58|2680.58|2678.12|2678.12|0
1617279900000|2021-04-01 12:25:00|2680|2680|2679.29|2679.29|2680|2680|2677.11|2677.11|0
1617280200000|2021-04-01 12:30:00|2679.18|2679.18|2679.33|2679.33|2680|2680|2678.99|2678.99|0
1617280500000|2021-04-01 12:35:00|2679.45|2679.45|2679.38|2679.38|2680.71|2680.71|2679.35|2679.35|0
1617280800000|2021-04-01 12:40:00|2679.2|2679.2|2679.18|2679.18|2679.92|2679.92|2678.46|2678.46|0
1617281100000|2021-04-01 12:45:00|2679.34|2679.34|2679.86|2679.86|2680.55|2680.55|2679.3|2679.3|0
1617281400000|2021-04-01 12:50:00|2679.71|2679.71|2676.8|2676.8|2679.97|2679.97|2676.8|2676.8|0
1617281700000|2021-04-01 12:55:00|2676.75|2676.75|2674.88|2674.88|2676.95|2676.95|2674.3|2674.3|0
1617282000000|2021-04-01 13:00:00|2674.81|2674.81|2675.17|2675.17|2675.88|2675.88|2674.41|2674.41|0
1617282300000|2021-04-01 13:05:00|2675.23|2675.23|2675.63|2675.63|2675.99|2675.99|2674.29|2674.29|0
1617282600000|2021-04-01 13:10:00|2675.56|2675.56|2678.39|2678.39|2678.76|2678.76|2675.3|2675.3|0
1617282900000|2021-04-01 13:15:00|2678.43|2678.43|2676.84|2676.84|2679.06|2679.06|2675.12|2675.12|0
1617283200000|2021-04-01 13:20:00|2676.69|2676.69|2678.59|2678.59|2679.56|2679.56|2676.69|2676.69|0
1617283500000|2021-04-01 13:25:00|2678.7|2678.7|2682.47|2682.47|2683.47|2683.47|2678.7|2678.7|0
1617283800000|2021-04-01 13:30:00|2682.53|2682.53|2682.88|2682.88|2682.88|2682.88|2681.05|2681.05|0
1617284100000|2021-04-01 13:35:00|2682.78|2682.78|2684.65|2684.65|2686.52|2686.52|2682.52|2682.52|0
1617284400000|2021-04-01 13:40:00|2684.62|2684.62|2683.03|2683.03|2686.11|2686.11|2682.7|2682.7|0
1617284700000|2021-04-01 13:45:00|2683.06|2683.06|2685.21|2685.21|2686.51|2686.51|2683.06|2683.06|0
1617285000000|2021-04-01 13:50:00|2685.07|2685.07|2683.01|2683.01|2685.07|2685.07|2682.13|2682.13|0
1617285300000|2021-04-01 13:55:00|2683.16|2683.16|2681.07|2681.07|2683.16|2683.16|2680.95|2680.95|0
1617285600000|2021-04-01 14:00:00|2681.13|2681.13|2678.37|2678.37|2682.36|2682.36|2678.06|2678.06|0
1617285900000|2021-04-01 14:05:00|2678.51|2678.51|2679.83|2679.83|2679.83|2679.83|2677.59|2677.59|0
1617286200000|2021-04-01 14:10:00|2679.94|2679.94|2683.12|2683.12|2683.12|2683.12|2679.64|2679.64|0
1617286500000|2021-04-01 14:15:00|2683.19|2683.19|2680.65|2680.65|2684.5|2684.5|2680.44|2680.44|0
1617286800000|2021-04-01 14:20:00|2680.72|2680.72|2680.3|2680.3|2681.51|2681.51|2679.09|2679.09|0
1617287100000|2021-04-01 14:25:00|2680.36|2680.36|2683.48|2683.48|2684.57|2684.57|2680.36|2680.36|0
1617287400000|2021-04-01 14:30:00|2683.54|2683.54|2686.9|2686.9|2686.9|2686.9|2683.54|2683.54|0
1617287700000|2021-04-01 14:35:00|2687.04|2687.04|2688.93|2688.93|2688.93|2688.93|2686|2686|0
1617288000000|2021-04-01 14:40:00|2688.97|2688.97|2690.81|2690.81|2690.81|2690.81|2688.97|2688.97|0
1617288300000|2021-04-01 14:45:00|2690.94|2690.94|2690.41|2690.41|2692.02|2692.02|2690.35|2690.35|0
1617288600000|2021-04-01 14:50:00|2690.59|2690.59|2687.06|2687.06|2690.81|2690.81|2687.06|2687.06|0
1617288900000|2021-04-01 14:55:00|2687.1|2687.1|2684.81|2684.81|2687.1|2687.1|2683.93|2683.93|0
1617289200000|2021-04-01 15:00:00|2684.88|2684.88|2689.96|2689.96|2690.11|2690.11|2684.67|2684.67|0
1617289500000|2021-04-01 15:05:00|2689.81|2689.81|2692.39|2692.39|2692.57|2692.57|2689.81|2689.81|0
1617289800000|2021-04-01 15:10:00|2692.24|2692.24|2694.01|2694.01|2694.24|2694.24|2690.86|2690.86|0
1617290100000|2021-04-01 15:15:00|2693.96|2693.96|2695.27|2695.27|2695.32|2695.32|2692.59|2692.59|0
1617290400000|2021-04-01 15:20:00|2695.2|2695.2|2695.62|2695.62|2696.08|2696.08|2694.52|2694.52|0
1617290700000|2021-04-01 15:25:00|2695.57|2695.57|2696.82|2696.82|2697|2697|2695.17|2695.17|0
1617696900000|2021-04-06 08:15:00|2710.63|2710.63|2708.81|2708.81|2710.63|2710.63|2708.47|2708.47|0
1617697200000|2021-04-06 08:20:00|2708.84|2708.84|2708.75|2708.75|2708.84|2708.84|2707.29|2707.29|0
1617697500000|2021-04-06 08:25:00|2708.86|2708.86|2707.44|2707.44|2709.04|2709.04|2707.32|2707.32|0
1617697800000|2021-04-06 08:30:00|2707.59|2707.59|2707.34|2707.34|2707.59|2707.59|2705.64|2705.64|0
1617698100000|2021-04-06 08:35:00|2707.28|2707.28|2709.46|2709.46|2709.46|2709.46|2706.89|2706.89|0
1617698400000|2021-04-06 08:40:00|2709.71|2709.71|2713.09|2713.09|2713.7|2713.7|2709.65|2709.65|0
1617698700000|2021-04-06 08:45:00|2712.97|2712.97|2711.96|2711.96|2712.97|2712.97|2711.04|2711.04|0
1617699000000|2021-04-06 08:50:00|2711.84|2711.84|2711.63|2711.63|2713.09|2713.09|2711.12|2711.12|0
1617699300000|2021-04-06 08:55:00|2711.68|2711.68|2712.39|2712.39|2712.39|2712.39|2711.25|2711.25|0
1617699600000|2021-04-06 09:00:00|2712.44|2712.44|2712.74|2712.74|2712.8|2712.8|2711.05|2711.05|0
1617699900000|2021-04-06 09:05:00|2712.86|2712.86|2713.3|2713.3|2713.43|2713.43|2712.48|2712.48|0
1617700200000|2021-04-06 09:10:00|2713.18|2713.18|2715.06|2715.06|2715.77|2715.77|2713.08|2713.08|0
1617700500000|2021-04-06 09:15:00|2715.17|2715.17|2713.38|2713.38|2715.79|2715.79|2713.17|2713.17|0
1617700800000|2021-04-06 09:20:00|2713.33|2713.33|2713.45|2713.45|2714.34|2714.34|2713.22|2713.22|0
1617701100000|2021-04-06 09:25:00|2713.39|2713.39|2712.17|2712.17|2713.69|2713.69|2712.12|2712.12|0
1617701400000|2021-04-06 09:30:00|2712.05|2712.05|2710.47|2710.47|2712.05|2712.05|2710.23|2710.23|0
1617701700000|2021-04-06 09:35:00|2710.44|2710.44|2712.24|2712.24|2712.24|2712.24|2709.9|2709.9|0
1617702000000|2021-04-06 09:40:00|2712.12|2712.12|2713.81|2713.81|2714.69|2714.69|2712.12|2712.12|0
1617702300000|2021-04-06 09:45:00|2713.96|2713.96|2717.18|2717.18|2717.18|2717.18|2713.96|2713.96|0
1617702600000|2021-04-06 09:50:00|2717.3|2717.3|2714.73|2714.73|2717.3|2717.3|2714.73|2714.73|0
1617702900000|2021-04-06 09:55:00|2714.81|2714.81|2713.46|2713.46|2715.44|2715.44|2712.64|2712.64|0
1617703200000|2021-04-06 10:00:00|2713.39|2713.39|2715.49|2715.49|2715.82|2715.82|2713.17|2713.17|0
1617703500000|2021-04-06 10:05:00|2715.55|2715.55|2716.74|2716.74|2717.07|2717.07|2714.66|2714.66|0
1617703800000|2021-04-06 10:10:00|2716.59|2716.59|2716.94|2716.94|2717.55|2717.55|2716.45|2716.45|0
1617704100000|2021-04-06 10:15:00|2716.82|2716.82|2714.55|2714.55|2717.18|2717.18|2714.55|2714.55|0
1617704400000|2021-04-06 10:20:00|2714.6|2714.6|2714.73|2714.73|2714.88|2714.88|2712.5|2712.5|0
1617704700000|2021-04-06 10:25:00|2714.86|2714.86|2714.49|2714.49|2715.91|2715.91|2714.26|2714.26|0
1617705000000|2021-04-06 10:30:00|2714.42|2714.42|2711.98|2711.98|2714.42|2714.42|2711.8|2711.8|0
1617705300000|2021-04-06 10:35:00|2712.04|2712.04|2713.36|2713.36|2713.5|2713.5|2710.98|2710.98|0
1617705600000|2021-04-06 10:40:00|2713.43|2713.43|2714.22|2714.22|2714.4|2714.4|2713.08|2713.08|0
1617705900000|2021-04-06 10:45:00|2714.14|2714.14|2714.65|2714.65|2714.98|2714.98|2713.39|2713.39|0
1617706200000|2021-04-06 10:50:00|2714.54|2714.54|2713.13|2713.13|2714.54|2714.54|2712.41|2712.41|0
1617706500000|2021-04-06 10:55:00|2713.2|2713.2|2712.32|2712.32|2713.61|2713.61|2712.32|2712.32|0
1617706800000|2021-04-06 11:00:00|2712.27|2712.27|2711.39|2711.39|2712.43|2712.43|2711.14|2711.14|0
1617707100000|2021-04-06 11:05:00|2711.44|2711.44|2712.54|2712.54|2712.6|2712.6|2710.82|2710.82|0
1617707400000|2021-04-06 11:10:00|2712.68|2712.68|2713.2|2713.2|2713.63|2713.63|2712.68|2712.68|0
1617707700000|2021-04-06 11:15:00|2713.07|2713.07|2712.31|2712.31|2713.61|2713.61|2712.07|2712.07|0
1617708000000|2021-04-06 11:20:00|2712.38|2712.38|2712.48|2712.48|2712.99|2712.99|2711.92|2711.92|0
1617708300000|2021-04-06 11:25:00|2712.77|2712.77|2712.71|2712.71|2713.45|2713.45|2712.37|2712.37|0
1617708600000|2021-04-06 11:30:00|2712.86|2712.86|2712.87|2712.87|2713.43|2713.43|2712.58|2712.58|0
1617708900000|2021-04-06 11:35:00|2713.01|2713.01|2713.47|2713.47|2715.05|2715.05|2712.93|2712.93|0
1617709200000|2021-04-06 11:40:00|2713.32|2713.32|2712.05|2712.05|2713.32|2713.32|2711.6|2711.6|0
1617709500000|2021-04-06 11:45:00|2711.92|2711.92|2711.14|2711.14|2711.97|2711.97|2711.06|2711.06|0
1617709800000|2021-04-06 11:50:00|2711.09|2711.09|2709.32|2709.32|2711.34|2711.34|2709.32|2709.32|0
1617710100000|2021-04-06 11:55:00|2709.37|2709.37|2708.24|2708.24|2709.44|2709.44|2707.72|2707.72|0
1617710400000|2021-04-06 12:00:00|2708.18|2708.18|2706.92|2706.92|2708.18|2708.18|2706.81|2706.81|0
1617710700000|2021-04-06 12:05:00|2707.07|2707.07|2705.91|2705.91|2707.56|2707.56|2705.91|2705.91|0
1617711000000|2021-04-06 12:10:00|2705.96|2705.96|2705.04|2705.04|2706.57|2706.57|2704.95|2704.95|0
1617711300000|2021-04-06 12:15:00|2705.15|2705.15|2705.62|2705.62|2705.77|2705.77|2705.15|2705.15|0
1617711600000|2021-04-06 12:20:00|2705.55|2705.55|2704.96|2704.96|2706.47|2706.47|2704.9|2704.9|0
1617711900000|2021-04-06 12:25:00|2704.84|2704.84|2703.71|2703.71|2704.84|2704.84|2703.2|2703.2|0
1617712200000|2021-04-06 12:30:00|2703.77|2703.77|2705.43|2705.43|2705.66|2705.66|2703.6|2703.6|0
1617712500000|2021-04-06 12:35:00|2705.28|2705.28|2703.8|2703.8|2705.33|2705.33|2703.69|2703.69|0
1617712800000|2021-04-06 12:40:00|2703.53|2703.53|2701.41|2701.41|2703.77|2703.77|2701.41|2701.41|0
1617713100000|2021-04-06 12:45:00|2701.36|2701.36|2702.36|2702.36|2702.36|2702.36|2701.16|2701.16|0
1617713400000|2021-04-06 12:50:00|2702.22|2702.22|2700.96|2700.96|2702.27|2702.27|2700.68|2700.68|0
1617713700000|2021-04-06 12:55:00|2701.11|2701.11|2701.12|2701.12|2701.66|2701.66|2700.28|2700.28|0
1617714000000|2021-04-06 13:00:00|2701.15|2701.15|2700.08|2700.08|2701.21|2701.21|2699.24|2699.24|0
1617714300000|2021-04-06 13:05:00|2699.96|2699.96|2700.02|2700.02|2700.37|2700.37|2699.36|2699.36|0
1617714600000|2021-04-06 13:10:00|2699.88|2699.88|2698.06|2698.06|2700.06|2700.06|2698.06|2698.06|0
1617714900000|2021-04-06 13:15:00|2698|2698|2697.06|2697.06|2698.11|2698.11|2696.57|2696.57|0
1617715200000|2021-04-06 13:20:00|2696.96|2696.96|2698.07|2698.07|2698.41|2698.41|2696.55|2696.55|0
1617715500000|2021-04-06 13:25:00|2697.92|2697.92|2698.27|2698.27|2698.81|2698.81|2697.36|2697.36|0
1617715800000|2021-04-06 13:30:00|2698.39|2698.39|2699.83|2699.83|2699.83|2699.83|2698.03|2698.03|0
1617716100000|2021-04-06 13:35:00|2699.77|2699.77|2702.72|2702.72|2703.89|2703.89|2699.77|2699.77|0
1617716400000|2021-04-06 13:40:00|2702.61|2702.61|2697.91|2697.91|2702.61|2702.61|2697.77|2697.77|0
1617716700000|2021-04-06 13:45:00|2697.95|2697.95|2698.05|2698.05|2699.43|2699.43|2697.95|2697.95|0
1617717000000|2021-04-06 13:50:00|2698.11|2698.11|2701.37|2701.37|2701.52|2701.52|2697.96|2697.96|0
1617717300000|2021-04-06 13:55:00|2701.5|2701.5|2700.9|2700.9|2701.5|2701.5|2700.01|2700.01|0
1617717600000|2021-04-06 14:00:00|2701.05|2701.05|2704.02|2704.02|2704.19|2704.19|2701.04|2701.04|0
1617717900000|2021-04-06 14:05:00|2704.18|2704.18|2704.36|2704.36|2704.68|2704.68|2703.47|2703.47|0
1617718200000|2021-04-06 14:10:00|2704.43|2704.43|2704.86|2704.86|2705.12|2705.12|2704.18|2704.18|0
1617718500000|2021-04-06 14:15:00|2704.91|2704.91|2703.81|2703.81|2705.29|2705.29|2703.29|2703.29|0
1617718800000|2021-04-06 14:20:00|2703.93|2703.93|2700.88|2700.88|2704.57|2704.57|2700.82|2700.82|0
1617719100000|2021-04-06 14:25:00|2700.82|2700.82|2699.2|2699.2|2700.82|2700.82|2699.13|2699.13|0
1617719400000|2021-04-06 14:30:00|2699.13|2699.13|2698.76|2698.76|2699.34|2699.34|2697.34|2697.34|0
1617719700000|2021-04-06 14:35:00|2698.81|2698.81|2698.96|2698.96|2699|2699|2697.91|2697.91|0
1617720000000|2021-04-06 14:40:00|2698.66|2698.66|2699.9|2699.9|2700.55|2700.55|2697.95|2697.95|0
1617720300000|2021-04-06 14:45:00|2700.01|2700.01|2700.27|2700.27|2701.19|2701.19|2699.78|2699.78|0
1617720600000|2021-04-06 14:50:00|2700.34|2700.34|2701.3|2701.3|2701.46|2701.46|2699.45|2699.45|0
1617720900000|2021-04-06 14:55:00|2701.45|2701.45|2703.42|2703.42|2703.42|2703.42|2701.33|2701.33|0
1617721200000|2021-04-06 15:00:00|2703.49|2703.49|2701|2701|2703.49|2703.49|2701|2701|0
1617721500000|2021-04-06 15:05:00|2701.06|2701.06|2698.99|2698.99|2701.21|2701.21|2698.93|2698.93|0
1617721800000|2021-04-06 15:10:00|2698.86|2698.86|2698.12|2698.12|2699.25|2699.25|2698.12|2698.12|0
1617722100000|2021-04-06 15:15:00|2698.07|2698.07|2698.62|2698.62|2699.03|2699.03|2697.9|2697.9|0
1617722400000|2021-04-06 15:20:00|2698.56|2698.56|2697.39|2697.39|2699.12|2699.12|2697.14|2697.14|0
1617722700000|2021-04-06 15:25:00|2697.24|2697.24|2696.19|2696.19|2697.65|2697.65|2695.28|2695.28|0
1617723000000|2021-04-06 15:30:00|2696.14|2696.14|2696.14|2696.14|2696.14|2696.14|2696.14|2696.14|0
1617783300000|2021-04-07 08:15:00|2714.13|2714.13|2715|2715|2715.53|2715.53|2713.96|2713.96|0
1617783600000|2021-04-07 08:20:00|2714.85|2714.85|2714.9|2714.9|2716.41|2716.41|2714.85|2714.85|0
1617783900000|2021-04-07 08:25:00|2715|2715|2715.41|2715.41|2715.45|2715.45|2713.9|2713.9|0
1617784200000|2021-04-07 08:30:00|2715.3|2715.3|2716.24|2716.24|2716.4|2716.4|2715.2|2715.2|0
1617784500000|2021-04-07 08:35:00|2716.34|2716.34|2717.2|2717.2|2717.45|2717.45|2716.19|2716.19|0
1617784800000|2021-04-07 08:40:00|2717.25|2717.25|2718.44|2718.44|2718.76|2718.76|2717.25|2717.25|0
1617785100000|2021-04-07 08:45:00|2718.54|2718.54|2717.72|2717.72|2718.83|2718.83|2717.72|2717.72|0
1617785400000|2021-04-07 08:50:00|2717.66|2717.66|2718.23|2718.23|2718.23|2718.23|2716.74|2716.74|0
1617785700000|2021-04-07 08:55:00|2718.33|2718.33|2717.57|2717.57|2718.76|2718.76|2717.14|2717.14|0
1617786000000|2021-04-07 09:00:00|2717.47|2717.47|2718.97|2718.97|2718.97|2718.97|2716.67|2716.67|0
1617786300000|2021-04-07 09:05:00|2719.09|2719.09|2718.12|2718.12|2719.91|2719.91|2717.71|2717.71|0
1617786600000|2021-04-07 09:10:00|2718.06|2718.06|2715.23|2715.23|2718.06|2718.06|2715.23|2715.23|0
1617786900000|2021-04-07 09:15:00|2715.16|2715.16|2712.27|2712.27|2715.37|2715.37|2712.07|2712.07|0
1617787200000|2021-04-07 09:20:00|2711.97|2711.97|2711.16|2711.16|2712.09|2712.09|2710.95|2710.95|0
1617787500000|2021-04-07 09:25:00|2711.08|2711.08|2712.7|2712.7|2712.95|2712.95|2709.61|2709.61|0
1617787800000|2021-04-07 09:30:00|2712.55|2712.55|2704.76|2704.76|2712.61|2712.61|2704.64|2704.64|0
1617788100000|2021-04-07 09:35:00|2704.87|2704.87|2704.84|2704.84|2705.4|2705.4|2703.94|2703.94|0
1617788400000|2021-04-07 09:40:00|2704.72|2704.72|2703.18|2703.18|2704.84|2704.84|2702.82|2702.82|0
1617788700000|2021-04-07 09:45:00|2703.07|2703.07|2702.45|2702.45|2703.33|2703.33|2702.38|2702.38|0
1617789000000|2021-04-07 09:50:00|2702.5|2702.5|2700.25|2700.25|2702.72|2702.72|2699.74|2699.74|0
1617789300000|2021-04-07 09:55:00|2700.19|2700.19|2697.51|2697.51|2700.24|2700.24|2697.36|2697.36|0
1617789600000|2021-04-07 10:00:00|2697.57|2697.57|2698.17|2698.17|2698.18|2698.18|2697.36|2697.36|0
1617789900000|2021-04-07 10:05:00|2698.11|2698.11|2697.33|2697.33|2698.11|2698.11|2696.84|2696.84|0
1617790200000|2021-04-07 10:10:00|2697.41|2697.41|2699.37|2699.37|2699.47|2699.47|2697.16|2697.16|0
1617790500000|2021-04-07 10:15:00|2699.51|2699.51|2699.83|2699.83|2699.95|2699.95|2698.88|2698.88|0
1617790800000|2021-04-07 10:20:00|2699.88|2699.88|2699.65|2699.65|2700.28|2700.28|2699.51|2699.51|0
1617791100000|2021-04-07 10:25:00|2699.77|2699.77|2699.42|2699.42|2700.19|2700.19|2699.36|2699.36|0
1617791400000|2021-04-07 10:30:00|2699.53|2699.53|2698.83|2698.83|2700.53|2700.53|2698.83|2698.83|0
1617791700000|2021-04-07 10:35:00|2698.94|2698.94|2699.67|2699.67|2699.67|2699.67|2698.78|2698.78|0
1617792000000|2021-04-07 10:40:00|2699.52|2699.52|2699.97|2699.97|2700.1|2700.1|2698.48|2698.48|0
1617792300000|2021-04-07 10:45:00|2699.92|2699.92|2699.89|2699.89|2700.23|2700.23|2699.49|2699.49|0
1617792600000|2021-04-07 10:50:00|2699.83|2699.83|2700.21|2700.21|2700.79|2700.79|2699.19|2699.19|0
1617792900000|2021-04-07 10:55:00|2700.33|2700.33|2701.86|2701.86|2701.86|2701.86|2700.12|2700.12|0
1617793200000|2021-04-07 11:00:00|2701.75|2701.75|2705.93|2705.93|2705.93|2705.93|2701.68|2701.68|0
1617793500000|2021-04-07 11:05:00|2705.99|2705.99|2705.47|2705.47|2706.07|2706.07|2705.03|2705.03|0
1617793800000|2021-04-07 11:10:00|2705.52|2705.52|2706.5|2706.5|2706.97|2706.97|2705.39|2705.39|0
1617794100000|2021-04-07 11:15:00|2706.38|2706.38|2707.15|2707.15|2707.15|2707.15|2706.1|2706.1|0
1617794400000|2021-04-07 11:20:00|2707.3|2707.3|2707|2707|2708.3|2708.3|2707|2707|0
1617794700000|2021-04-07 11:25:00|2707.05|2707.05|2706.94|2706.94|2707.19|2707.19|2706.66|2706.66|0
1617795000000|2021-04-07 11:30:00|2706.96|2706.96|2705.91|2705.91|2706.96|2706.96|2705.78|2705.78|0
1617795300000|2021-04-07 11:35:00|2705.32|2705.32|2705.06|2705.06|2706.39|2706.39|2703.62|2703.62|0
1617795600000|2021-04-07 11:40:00|2705.08|2705.08|2704.08|2704.08|2705.15|2705.15|2703.86|2703.86|0
1617795900000|2021-04-07 11:45:00|2704.02|2704.02|2703.36|2703.36|2704.44|2704.44|2703.36|2703.36|0
1617796200000|2021-04-07 11:50:00|2703.18|2703.18|2702.98|2702.98|2703.37|2703.37|2702.4|2702.4|0
1617796500000|2021-04-07 11:55:00|2703.05|2703.05|2703.14|2703.14|2703.83|2703.83|2702.68|2702.68|0
1617796800000|2021-04-07 12:00:00|2703.22|2703.22|2703.17|2703.17|2703.32|2703.32|2702.45|2702.45|0
1617797100000|2021-04-07 12:05:00|2703.15|2703.15|2704.2|2704.2|2704.2|2704.2|2703.14|2703.14|0
1617797400000|2021-04-07 12:10:00|2704.26|2704.26|2704.5|2704.5|2704.67|2704.67|2704.08|2704.08|0
1617797700000|2021-04-07 12:15:00|2704.37|2704.37|2703.41|2703.41|2704.37|2704.37|2702.76|2702.76|0
1617798000000|2021-04-07 12:20:00|2703.44|2703.44|2703.28|2703.28|2703.49|2703.49|2702.83|2702.83|0
1617798300000|2021-04-07 12:25:00|2703.23|2703.23|2704.35|2704.35|2704.35|2704.35|2703.05|2703.05|0
1617798600000|2021-04-07 12:30:00|2704.3|2704.3|2705.05|2705.05|2705.05|2705.05|2704.03|2704.03|0
1617798900000|2021-04-07 12:35:00|2704.91|2704.91|2703.82|2703.82|2704.92|2704.92|2703.69|2703.69|0
1617799200000|2021-04-07 12:40:00|2703.69|2703.69|2704.77|2704.77|2704.77|2704.77|2703.69|2703.69|0
1617799500000|2021-04-07 12:45:00|2704.65|2704.65|2703.89|2703.89|2704.65|2704.65|2703.57|2703.57|0
1617799800000|2021-04-07 12:50:00|2703.95|2703.95|2705.66|2705.66|2705.86|2705.86|2703.83|2703.83|0
1617800100000|2021-04-07 12:55:00|2705.61|2705.61|2704.66|2704.66|2705.61|2705.61|2704.29|2704.29|0
1617800400000|2021-04-07 13:00:00|2704.81|2704.81|2707.07|2707.07|2707.34|2707.34|2704.06|2704.06|0
1617800700000|2021-04-07 13:05:00|2707.03|2707.03|2708.01|2708.01|2708.3|2708.3|2706.37|2706.37|0
1617801000000|2021-04-07 13:10:00|2708.2|2708.2|2709.11|2709.11|2709.23|2709.23|2708.1|2708.1|0
1617801300000|2021-04-07 13:15:00|2709.18|2709.18|2710.21|2710.21|2710.36|2710.36|2708.31|2708.31|0
1617801600000|2021-04-07 13:20:00|2710.16|2710.16|2713.06|2713.06|2713.12|2713.12|2709.98|2709.98|0
1617801900000|2021-04-07 13:25:00|2713.35|2713.35|2711.65|2711.65|2713.35|2713.35|2711.02|2711.02|0
1617802200000|2021-04-07 13:30:00|2711.55|2711.55|2713.71|2713.71|2714.91|2714.91|2710.95|2710.95|0
1617802500000|2021-04-07 13:35:00|2713.69|2713.69|2715.99|2715.99|2715.99|2715.99|2713.69|2713.69|0
1617802800000|2021-04-07 13:40:00|2716.11|2716.11|2713.65|2713.65|2716.26|2716.26|2712.83|2712.83|0
1617803100000|2021-04-07 13:45:00|2713.77|2713.77|2714.86|2714.86|2715.19|2715.19|2713.47|2713.47|0
1617803400000|2021-04-07 13:50:00|2714.89|2714.89|2716.75|2716.75|2717.54|2717.54|2714.89|2714.89|0
1617803700000|2021-04-07 13:55:00|2716.66|2716.66|2722.18|2722.18|2723.98|2723.98|2716.43|2716.43|0
1617804000000|2021-04-07 14:00:00|2721.95|2721.95|2721.32|2721.32|2722.69|2722.69|2720.43|2720.43|0
1617804300000|2021-04-07 14:05:00|2721.03|2721.03|2720.12|2720.12|2721.47|2721.47|2719|2719|0
1617804600000|2021-04-07 14:10:00|2720.15|2720.15|2720.37|2720.37|2720.93|2720.93|2719.54|2719.54|0
1617804900000|2021-04-07 14:15:00|2720.42|2720.42|2723.16|2723.16|2723.16|2723.16|2720.42|2720.42|0
1617805200000|2021-04-07 14:20:00|2723.21|2723.21|2726.64|2726.64|2726.64|2726.64|2723.21|2723.21|0
1617805500000|2021-04-07 14:25:00|2726.61|2726.61|2730.65|2730.65|2731.04|2731.04|2726.35|2726.35|0
1617805800000|2021-04-07 14:30:00|2730.7|2730.7|2730.44|2730.44|2732.62|2732.62|2730.32|2730.32|0
1617806100000|2021-04-07 14:35:00|2730.28|2730.28|2732.1|2732.1|2732.15|2732.15|2729.86|2729.86|0
1617806400000|2021-04-07 14:40:00|2732.05|2732.05|2732|2732|2732.4|2732.4|2731.49|2731.49|0
1617806700000|2021-04-07 14:45:00|2732.06|2732.06|2731.67|2731.67|2732.85|2732.85|2731.3|2731.3|0
1617807000000|2021-04-07 14:50:00|2731.75|2731.75|2729.87|2729.87|2732.4|2732.4|2729.75|2729.75|0
1617807300000|2021-04-07 14:55:00|2729.92|2729.92|2731.37|2731.37|2731.48|2731.48|2729.92|2729.92|0
1617807600000|2021-04-07 15:00:00|2731.31|2731.31|2731.52|2731.52|2731.74|2731.74|2730.58|2730.58|0
1617807900000|2021-04-07 15:05:00|2731.41|2731.41|2732.06|2732.06|2732.41|2732.41|2730.29|2730.29|0
1617808200000|2021-04-07 15:10:00|2732.12|2732.12|2733.58|2733.58|2735.06|2735.06|2732.12|2732.12|0
1617808500000|2021-04-07 15:15:00|2733.54|2733.54|2732.13|2732.13|2734.04|2734.04|2731.87|2731.87|0
1617808800000|2021-04-07 15:20:00|2732.23|2732.23|2732.4|2732.4|2732.83|2732.83|2731.2|2731.2|0
1617809100000|2021-04-07 15:25:00|2732.46|2732.46|2732.22|2732.22|2733.81|2733.81|2731.44|2731.44|0
1617869700000|2021-04-08 08:15:00|2730.22|2730.22|2733.19|2733.19|2733.47|2733.47|2729.59|2729.59|0
1617870000000|2021-04-08 08:20:00|2733.56|2733.56|2733.26|2733.26|2733.74|2733.74|2732.4|2732.4|0
1617870300000|2021-04-08 08:25:00|2733.38|2733.38|2728.79|2728.79|2733.38|2733.38|2728.79|2728.79|0
1617870600000|2021-04-08 08:30:00|2728.84|2728.84|2730.13|2730.13|2730.4|2730.4|2728.4|2728.4|0
1617870900000|2021-04-08 08:35:00|2730.19|2730.19|2730.2|2730.2|2731.86|2731.86|2730.19|2730.19|0
1617871200000|2021-04-08 08:40:00|2730.04|2730.04|2730.2|2730.2|2730.2|2730.2|2728.81|2728.81|0
1617871500000|2021-04-08 08:45:00|2730.08|2730.08|2732.43|2732.43|2732.43|2732.43|2729.63|2729.63|0
1617871800000|2021-04-08 08:50:00|2732.73|2732.73|2732.69|2732.69|2733.52|2733.52|2732.04|2732.04|0
1617872100000|2021-04-08 08:55:00|2732.99|2732.99|2736.5|2736.5|2736.63|2736.63|2732.99|2732.99|0
1617872400000|2021-04-08 09:00:00|2736.34|2736.34|2739.11|2739.11|2739.57|2739.57|2736.12|2736.12|0
1617872700000|2021-04-08 09:05:00|2739.32|2739.32|2738.91|2738.91|2739.45|2739.45|2738.1|2738.1|0
1617873000000|2021-04-08 09:10:00|2738.71|2738.71|2738.58|2738.58|2739.08|2739.08|2737.83|2737.83|0
1617873300000|2021-04-08 09:15:00|2738.73|2738.73|2739.91|2739.91|2739.91|2739.91|2737.99|2737.99|0
1617873600000|2021-04-08 09:20:00|2739.79|2739.79|2739.57|2739.57|2740.51|2740.51|2739.02|2739.02|0
1617873900000|2021-04-08 09:25:00|2739.62|2739.62|2738.17|2738.17|2739.62|2739.62|2737.78|2737.78|0
1617874200000|2021-04-08 09:30:00|2737.95|2737.95|2737.16|2737.16|2737.95|2737.95|2736.55|2736.55|0
1617874500000|2021-04-08 09:35:00|2737.23|2737.23|2736.62|2736.62|2737.62|2737.62|2736.46|2736.46|0
1617874800000|2021-04-08 09:40:00|2736.37|2736.37|2736.45|2736.45|2736.45|2736.45|2735.74|2735.74|0
1617875100000|2021-04-08 09:45:00|2736.56|2736.56|2737.76|2737.76|2737.86|2737.86|2736.31|2736.31|0
1617875400000|2021-04-08 09:50:00|2737.83|2737.83|2740.08|2740.08|2740.12|2740.12|2737.45|2737.45|0
1617875700000|2021-04-08 09:55:00|2740.16|2740.16|2741.63|2741.63|2742.1|2742.1|2740.16|2740.16|0
1617876000000|2021-04-08 10:00:00|2741.7|2741.7|2742.02|2742.02|2742.02|2742.02|2740.49|2740.49|0
1617876300000|2021-04-08 10:05:00|2742.07|2742.07|2742.5|2742.5|2742.5|2742.5|2740.94|2740.94|0
1617876600000|2021-04-08 10:10:00|2742.57|2742.57|2742.63|2742.63|2743.1|2743.1|2742.39|2742.39|0
1617876900000|2021-04-08 10:15:00|2742.52|2742.52|2742.77|2742.77|2743.28|2743.28|2741.81|2741.81|0
1617877200000|2021-04-08 10:20:00|2742.67|2742.67|2742.81|2742.81|2743.26|2743.26|2742.67|2742.67|0
1617877500000|2021-04-08 10:25:00|2742.75|2742.75|2744.56|2744.56|2744.56|2744.56|2742.75|2742.75|0
1617877800000|2021-04-08 10:30:00|2744.71|2744.71|2747.07|2747.07|2747.22|2747.22|2744.71|2744.71|0
1617878100000|2021-04-08 10:35:00|2747.19|2747.19|2749.71|2749.71|2750.44|2750.44|2747.18|2747.18|0
1617878400000|2021-04-08 10:40:00|2750.06|2750.06|2749.19|2749.19|2750.06|2750.06|2748.8|2748.8|0
1617878700000|2021-04-08 10:45:00|2749.17|2749.17|2747.16|2747.16|2749.34|2749.34|2746.94|2746.94|0
1617879000000|2021-04-08 10:50:00|2747.18|2747.18|2746.22|2746.22|2747.18|2747.18|2746.13|2746.13|0
1617879300000|2021-04-08 10:55:00|2746.17|2746.17|2747.13|2747.13|2747.29|2747.29|2746.02|2746.02|0
1617879600000|2021-04-08 11:00:00|2747.09|2747.09|2745.84|2745.84|2747.68|2747.68|2745.83|2745.83|0
1617879900000|2021-04-08 11:05:00|2745.89|2745.89|2748.05|2748.05|2748.05|2748.05|2745.78|2745.78|0
1617880200000|2021-04-08 11:10:00|2748.23|2748.23|2748.54|2748.54|2749.38|2749.38|2747.66|2747.66|0
1617880500000|2021-04-08 11:15:00|2748.67|2748.67|2747.42|2747.42|2748.67|2748.67|2747.35|2747.35|0
1617880800000|2021-04-08 11:20:00|2747.27|2747.27|2746.73|2746.73|2747.28|2747.28|2744.66|2744.66|0
1617881100000|2021-04-08 11:25:00|2746.63|2746.63|2747.58|2747.58|2747.58|2747.58|2745.92|2745.92|0
1617881400000|2021-04-08 11:30:00|2747.29|2747.29|2748.82|2748.82|2748.82|2748.82|2747.23|2747.23|0
1617881700000|2021-04-08 11:35:00|2748.88|2748.88|2750.44|2750.44|2750.44|2750.44|2748.69|2748.69|0
1617882000000|2021-04-08 11:40:00|2750.31|2750.31|2752.98|2752.98|2753.07|2753.07|2750.01|2750.01|0
1617882300000|2021-04-08 11:45:00|2753.09|2753.09|2751.58|2751.58|2753.7|2753.7|2751.39|2751.39|0
1617882600000|2021-04-08 11:50:00|2751.73|2751.73|2752.29|2752.29|2752.29|2752.29|2751.35|2751.35|0
1617882900000|2021-04-08 11:55:00|2752.4|2752.4|2752.8|2752.8|2753.72|2753.72|2752.33|2752.33|0
1617883200000|2021-04-08 12:00:00|2752.94|2752.94|2753.3|2753.3|2753.45|2753.45|2752.7|2752.7|0
1617883500000|2021-04-08 12:05:00|2753.41|2753.41|2753.21|2753.21|2753.47|2753.47|2752.32|2752.32|0
1617883800000|2021-04-08 12:10:00|2753.1|2753.1|2752.61|2752.61|2753.1|2753.1|2752.24|2752.24|0
1617884100000|2021-04-08 12:15:00|2752.48|2752.48|2751.62|2751.62|2752.77|2752.77|2750.75|2750.75|0
1617884400000|2021-04-08 12:20:00|2752.07|2752.07|2753.52|2753.52|2753.52|2753.52|2752.07|2752.07|0
1617884700000|2021-04-08 12:25:00|2753.28|2753.28|2750.92|2750.92|2753.36|2753.36|2750.75|2750.75|0
1617885000000|2021-04-08 12:30:00|2751.07|2751.07|2750.87|2750.87|2751.44|2751.44|2750.7|2750.7|0
1617885300000|2021-04-08 12:35:00|2751|2751|2746.94|2746.94|2751.19|2751.19|2746.94|2746.94|0
1617885600000|2021-04-08 12:40:00|2747|2747|2749.04|2749.04|2749.51|2749.51|2746.71|2746.71|0
1617885900000|2021-04-08 12:45:00|2748.93|2748.93|2748.21|2748.21|2749.54|2749.54|2748.08|2748.08|0
1617886200000|2021-04-08 12:50:00|2748.18|2748.18|2745.73|2745.73|2748.18|2748.18|2745.64|2745.64|0
1617886500000|2021-04-08 12:55:00|2745.86|2745.86|2747.19|2747.19|2747.19|2747.19|2745.86|2745.86|0
1617886800000|2021-04-08 13:00:00|2747.48|2747.48|2745.62|2745.62|2747.58|2747.58|2745.25|2745.25|0
1617887100000|2021-04-08 13:05:00|2746.51|2746.51|2746.37|2746.37|2747.51|2747.51|2746.37|2746.37|0
1617887400000|2021-04-08 13:10:00|2746.32|2746.32|2745.92|2745.92|2746.32|2746.32|2744.97|2744.97|0
1617887700000|2021-04-08 13:15:00|2745.98|2745.98|2745.9|2745.9|2746.43|2746.43|2745.47|2745.47|0
1617888000000|2021-04-08 13:20:00|2745.97|2745.97|2748.44|2748.44|2748.44|2748.44|2745.68|2745.68|0
1617888300000|2021-04-08 13:25:00|2748.59|2748.59|2749.66|2749.66|2749.71|2749.71|2748.35|2748.35|0
1617888600000|2021-04-08 13:30:00|2749.54|2749.54|2748.48|2748.48|2750.97|2750.97|2747.83|2747.83|0
1617888900000|2021-04-08 13:35:00|2748.6|2748.6|2747.56|2747.56|2750.07|2750.07|2747.56|2747.56|0
1617889200000|2021-04-08 13:40:00|2747.71|2747.71|2746.39|2746.39|2748.55|2748.55|2746.28|2746.28|0
1617889500000|2021-04-08 13:45:00|2746.09|2746.09|2744.22|2744.22|2746.26|2746.26|2743.83|2743.83|0
1617889800000|2021-04-08 13:50:00|2744.28|2744.28|2745.71|2745.71|2746.81|2746.81|2744.13|2744.13|0
1617890100000|2021-04-08 13:55:00|2745.76|2745.76|2745.73|2745.73|2745.9|2745.9|2743.11|2743.11|0
1617890400000|2021-04-08 14:00:00|2745.7|2745.7|2742.71|2742.71|2746.4|2746.4|2742.71|2742.71|0
1617890700000|2021-04-08 14:05:00|2742.66|2742.66|2740.7|2740.7|2742.83|2742.83|2740.46|2740.46|0
1617891000000|2021-04-08 14:10:00|2740.82|2740.82|2738.75|2738.75|2741.01|2741.01|2737.39|2737.39|0
1617891300000|2021-04-08 14:15:00|2738.89|2738.89|2739.01|2739.01|2740.2|2740.2|2738.89|2738.89|0
1617891600000|2021-04-08 14:20:00|2739.13|2739.13|2738.32|2738.32|2739.66|2739.66|2738.32|2738.32|0
1617891900000|2021-04-08 14:25:00|2738.38|2738.38|2739.52|2739.52|2739.66|2739.66|2737.39|2737.39|0
1617892200000|2021-04-08 14:30:00|2739.56|2739.56|2737.94|2737.94|2739.71|2739.71|2737.48|2737.48|0
1617892500000|2021-04-08 14:35:00|2737.92|2737.92|2738.91|2738.91|2738.97|2738.97|2737.69|2737.69|0
1617892800000|2021-04-08 14:40:00|2739.18|2739.18|2742.37|2742.37|2742.82|2742.82|2739.12|2739.12|0
1617893100000|2021-04-08 14:45:00|2742.33|2742.33|2743.49|2743.49|2743.49|2743.49|2742.05|2742.05|0
1617893400000|2021-04-08 14:50:00|2743.61|2743.61|2744.18|2744.18|2744.65|2744.65|2743.31|2743.31|0
1617893700000|2021-04-08 14:55:00|2744.11|2744.11|2743.5|2743.5|2744.65|2744.65|2743.5|2743.5|0
1617894000000|2021-04-08 15:00:00|2743.38|2743.38|2744.59|2744.59|2744.95|2744.95|2743.28|2743.28|0
1617894300000|2021-04-08 15:05:00|2744.54|2744.54|2746.99|2746.99|2747.95|2747.95|2744.54|2744.54|0
1617894600000|2021-04-08 15:10:00|2747.14|2747.14|2746.94|2746.94|2747.57|2747.57|2746.54|2746.54|0
1617894900000|2021-04-08 15:15:00|2747.04|2747.04|2749.18|2749.18|2749.29|2749.29|2747.02|2747.02|0
1617895200000|2021-04-08 15:20:00|2749.28|2749.28|2749.4|2749.4|2750.11|2750.11|2748.94|2748.94|0
1617895500000|2021-04-08 15:25:00|2749.34|2749.34|2751.86|2751.86|2751.86|2751.86|2749.34|2749.34|0
1617956100000|2021-04-09 08:15:00|2769.97|2769.97|2767.22|2767.22|2769.97|2769.97|2767.03|2767.03|0
1617956400000|2021-04-09 08:20:00|2767.1|2767.1|2768.95|2768.95|2769.06|2769.06|2766.96|2766.96|0
1617956700000|2021-04-09 08:25:00|2769.08|2769.08|2768.5|2768.5|2769.45|2769.45|2767.65|2767.65|0
1617957000000|2021-04-09 08:30:00|2768.4|2768.4|2770.17|2770.17|2770.24|2770.24|2768.4|2768.4|0
1617957300000|2021-04-09 08:35:00|2770.47|2770.47|2770.77|2770.77|2771.6|2771.6|2770.29|2770.29|0
1617957600000|2021-04-09 08:40:00|2770.82|2770.82|2770.33|2770.33|2770.88|2770.88|2770.08|2770.08|0
1617957900000|2021-04-09 08:45:00|2770.46|2770.46|2769.82|2769.82|2770.91|2770.91|2769.62|2769.62|0
1617958200000|2021-04-09 08:50:00|2769.93|2769.93|2771.53|2771.53|2772.31|2772.31|2769.93|2769.93|0
1617958500000|2021-04-09 08:55:00|2771.38|2771.38|2774.03|2774.03|2774.68|2774.68|2771.27|2771.27|0
1617958800000|2021-04-09 09:00:00|2773.91|2773.91|2773.16|2773.16|2774.38|2774.38|2773.16|2773.16|0
1617959100000|2021-04-09 09:05:00|2772.89|2772.89|2770.42|2770.42|2773.09|2773.09|2770.02|2770.02|0
1617959400000|2021-04-09 09:10:00|2770.37|2770.37|2767.17|2767.17|2770.37|2770.37|2766.49|2766.49|0
1617959700000|2021-04-09 09:15:00|2766.91|2766.91|2764.97|2764.97|2766.91|2766.91|2764.97|2764.97|0
1617960000000|2021-04-09 09:20:00|2765.1|2765.1|2764.78|2764.78|2765.1|2765.1|2764.35|2764.35|0
1617960300000|2021-04-09 09:25:00|2764.93|2764.93|2768.62|2768.62|2768.62|2768.62|2764.93|2764.93|0
1617960600000|2021-04-09 09:30:00|2768.67|2768.67|2768.8|2768.8|2769|2769|2768|2768|0
1617960900000|2021-04-09 09:35:00|2768.74|2768.74|2767.13|2767.13|2768.75|2768.75|2767.01|2767.01|0
1617961200000|2021-04-09 09:40:00|2767.29|2767.29|2768.66|2768.66|2768.66|2768.66|2767.15|2767.15|0
1617961500000|2021-04-09 09:45:00|2768.72|2768.72|2769.63|2769.63|2769.77|2769.77|2768.72|2768.72|0
1617961800000|2021-04-09 09:50:00|2769.49|2769.49|2769.62|2769.62|2770.3|2770.3|2769.49|2769.49|0
1617962100000|2021-04-09 09:55:00|2769.47|2769.47|2770.61|2770.61|2770.74|2770.74|2769.24|2769.24|0
1617962400000|2021-04-09 10:00:00|2770.66|2770.66|2772.52|2772.52|2772.52|2772.52|2770.66|2770.66|0
1617962700000|2021-04-09 10:05:00|2772.38|2772.38|2772.26|2772.26|2772.78|2772.78|2771.55|2771.55|0
1617963000000|2021-04-09 10:10:00|2772.11|2772.11|2771.19|2771.19|2772.27|2772.27|2771.13|2771.13|0
1617963300000|2021-04-09 10:15:00|2770.93|2770.93|2770.93|2770.93|2771.27|2771.27|2769.9|2769.9|0
1617963600000|2021-04-09 10:20:00|2771.08|2771.08|2772.66|2772.66|2772.85|2772.85|2771.02|2771.02|0
1617963900000|2021-04-09 10:25:00|2772.79|2772.79|2774.31|2774.31|2774.84|2774.84|2772.79|2772.79|0
1617964200000|2021-04-09 10:30:00|2774.38|2774.38|2775.84|2775.84|2776.3|2776.3|2774.38|2774.38|0
1617964500000|2021-04-09 10:35:00|2775.69|2775.69|2775.67|2775.67|2776|2776|2775.34|2775.34|0
1617964800000|2021-04-09 10:40:00|2775.91|2775.91|2776.08|2776.08|2776.47|2776.47|2775.91|2775.91|0
1617965100000|2021-04-09 10:45:00|2775.96|2775.96|2776.57|2776.57|2776.57|2776.57|2775.44|2775.44|0
1617965400000|2021-04-09 10:50:00|2776.67|2776.67|2777.89|2777.89|2778.07|2778.07|2776.54|2776.54|0
1617965700000|2021-04-09 10:55:00|2777.75|2777.75|2778.18|2778.18|2778.46|2778.46|2775.83|2775.83|0
1617966000000|2021-04-09 11:00:00|2777.82|2777.82|2779.94|2779.94|2779.94|2779.94|2776.78|2776.78|0
1617966300000|2021-04-09 11:05:00|2780|2780|2779.57|2779.57|2780.1|2780.1|2778.92|2778.92|0
1617966600000|2021-04-09 11:10:00|2779.5|2779.5|2778.56|2778.56|2779.74|2779.74|2778.56|2778.56|0
1617966900000|2021-04-09 11:15:00|2778.71|2778.71|2777.23|2777.23|2778.71|2778.71|2777.03|2777.03|0
1617967200000|2021-04-09 11:20:00|2777.39|2777.39|2777.97|2777.97|2777.97|2777.97|2777.2|2777.2|0
1617967500000|2021-04-09 11:25:00|2778.28|2778.28|2778.49|2778.49|2779.32|2779.32|2778.19|2778.19|0
1617967800000|2021-04-09 11:30:00|2778.54|2778.54|2779.04|2779.04|2779.31|2779.31|2778.08|2778.08|0
1617968100000|2021-04-09 11:35:00|2779.06|2779.06|2779.57|2779.57|2779.87|2779.87|2778.79|2778.79|0
1617968400000|2021-04-09 11:40:00|2779.51|2779.51|2781.07|2781.07|2781.07|2781.07|2779.07|2779.07|0
1617968700000|2021-04-09 11:45:00|2781.01|2781.01|2780.89|2780.89|2781.15|2781.15|2780.32|2780.32|0
1617969000000|2021-04-09 11:50:00|2780.97|2780.97|2780.64|2780.64|2781.23|2781.23|2780.12|2780.12|0
1617969300000|2021-04-09 11:55:00|2780.59|2780.59|2779.53|2779.53|2781.46|2781.46|2779.26|2779.26|0
1617969600000|2021-04-09 12:00:00|2779.51|2779.51|2776.77|2776.77|2780.35|2780.35|2776.55|2776.55|0
1617969900000|2021-04-09 12:05:00|2776.88|2776.88|2775.39|2775.39|2776.95|2776.95|2775.39|2775.39|0
1617970200000|2021-04-09 12:10:00|2775.25|2775.25|2773.92|2773.92|2775.25|2775.25|2773.92|2773.92|0
1617970500000|2021-04-09 12:15:00|2773.87|2773.87|2773.25|2773.25|2773.87|2773.87|2772.52|2772.52|0
1617970800000|2021-04-09 12:20:00|2773.66|2773.66|2774.59|2774.59|2774.93|2774.93|2773.59|2773.59|0
1617971100000|2021-04-09 12:25:00|2774.7|2774.7|2775.48|2775.48|2775.62|2775.62|2774.25|2774.25|0
1617971400000|2021-04-09 12:30:00|2775.59|2775.59|2775.97|2775.97|2776.5|2776.5|2775.59|2775.59|0
1617971700000|2021-04-09 12:35:00|2775.84|2775.84|2776.85|2776.85|2776.85|2776.85|2775.32|2775.32|0
1617972000000|2021-04-09 12:40:00|2776.91|2776.91|2777.47|2777.47|2777.53|2777.53|2776.89|2776.89|0
1617972300000|2021-04-09 12:45:00|2777.57|2777.57|2777.01|2777.01|2777.79|2777.79|2777.01|2777.01|0
1617972600000|2021-04-09 12:50:00|2777.05|2777.05|2775.41|2775.41|2777.19|2777.19|2775.41|2775.41|0
1617972900000|2021-04-09 12:55:00|2775.47|2775.47|2775.94|2775.94|2776.31|2776.31|2775.32|2775.32|0
1617973200000|2021-04-09 13:00:00|2775.8|2775.8|2775.34|2775.34|2775.8|2775.8|2774.93|2774.93|0
1617973500000|2021-04-09 13:05:00|2775.41|2775.41|2775.94|2775.94|2775.94|2775.94|2774.48|2774.48|0
1617973800000|2021-04-09 13:10:00|2776.05|2776.05|2778.21|2778.21|2778.41|2778.41|2776.05|2776.05|0
1617974100000|2021-04-09 13:15:00|2778.26|2778.26|2778.38|2778.38|2780.11|2780.11|2778.26|2778.26|0
1617974400000|2021-04-09 13:20:00|2778.3|2778.3|2779.25|2779.25|2779.37|2779.37|2777.9|2777.9|0
1617974700000|2021-04-09 13:25:00|2779.3|2779.3|2778.84|2778.84|2779.3|2779.3|2778.25|2778.25|0
1617975000000|2021-04-09 13:30:00|2778.95|2778.95|2781.05|2781.05|2781.28|2781.28|2778.74|2778.74|0
1617975300000|2021-04-09 13:35:00|2781.1|2781.1|2780.07|2780.07|2781.25|2781.25|2779.58|2779.58|0
1617975600000|2021-04-09 13:40:00|2780.13|2780.13|2779.88|2779.88|2780.36|2780.36|2778.92|2778.92|0
1617975900000|2021-04-09 13:45:00|2779.82|2779.82|2781.08|2781.08|2781.31|2781.31|2779.82|2779.82|0
1617976200000|2021-04-09 13:50:00|2781.15|2781.15|2779.54|2779.54|2781.56|2781.56|2779.39|2779.39|0
1617976500000|2021-04-09 13:55:00|2779.17|2779.17|2779.32|2779.32|2780.03|2780.03|2778.71|2778.71|0
1617976800000|2021-04-09 14:00:00|2779.42|2779.42|2775.53|2775.53|2779.54|2779.54|2775.53|2775.53|0
1617977100000|2021-04-09 14:05:00|2775.58|2775.58|2777.52|2777.52|2777.52|2777.52|2774.97|2774.97|0
1617977400000|2021-04-09 14:10:00|2777.67|2777.67|2779.86|2779.86|2780.54|2780.54|2777.61|2777.61|0
1617977700000|2021-04-09 14:15:00|2779.96|2779.96|2777.64|2777.64|2779.99|2779.99|2777.64|2777.64|0
1617978000000|2021-04-09 14:20:00|2777.49|2777.49|2777.45|2777.45|2777.59|2777.59|2776.82|2776.82|0
1617978300000|2021-04-09 14:25:00|2777.38|2777.38|2777.27|2777.27|2777.5|2777.5|2775.92|2775.92|0
1617978600000|2021-04-09 14:30:00|2777.22|2777.22|2776.24|2776.24|2777.49|2777.49|2776.07|2776.07|0
1617978900000|2021-04-09 14:35:00|2776.17|2776.17|2780.63|2780.63|2780.63|2780.63|2776.17|2776.17|0
1617979200000|2021-04-09 14:40:00|2780.52|2780.52|2778.97|2778.97|2780.52|2780.52|2777.12|2777.12|0
1617979500000|2021-04-09 14:45:00|2779.01|2779.01|2779.25|2779.25|2780.12|2780.12|2778.84|2778.84|0
1617979800000|2021-04-09 14:50:00|2779.1|2779.1|2781.81|2781.81|2781.96|2781.96|2779.1|2779.1|0
1617980100000|2021-04-09 14:55:00|2781.69|2781.69|2783.76|2783.76|2783.84|2783.84|2781.38|2781.38|0
1617980400000|2021-04-09 15:00:00|2783.6|2783.6|2781.83|2781.83|2783.85|2783.85|2781.77|2781.77|0
1617980700000|2021-04-09 15:05:00|2781.77|2781.77|2779.34|2779.34|2782.13|2782.13|2778.93|2778.93|0
1617981000000|2021-04-09 15:10:00|2779.29|2779.29|2781.38|2781.38|2781.49|2781.49|2778.91|2778.91|0
1617981300000|2021-04-09 15:15:00|2781.52|2781.52|2785.81|2785.81|2786.69|2786.69|2781.52|2781.52|0
1617981600000|2021-04-09 15:20:00|2785.66|2785.66|2784.73|2784.73|2785.66|2785.66|2783.84|2783.84|0
1617981900000|2021-04-09 15:25:00|2784.78|2784.78|2782.36|2782.36|2784.91|2784.91|2782.15|2782.15|0
1618215300000|2021-04-12 08:15:00|2752.81|2752.81|2753.34|2753.34|2753.34|2753.34|2752.21|2752.21|0
1618215600000|2021-04-12 08:20:00|2753.29|2753.29|2749.72|2749.72|2753.29|2753.29|2747.97|2747.97|0
1618215900000|2021-04-12 08:25:00|2749.79|2749.79|2745.09|2745.09|2749.85|2749.85|2744.92|2744.92|0
1618216200000|2021-04-12 08:30:00|2744.94|2744.94|2747.79|2747.79|2751.3|2751.3|2744.79|2744.79|0
1618216500000|2021-04-12 08:35:00|2747.99|2747.99|2751.41|2751.41|2751.76|2751.76|2745.93|2745.93|0
1618216800000|2021-04-12 08:40:00|2751.24|2751.24|2749.78|2749.78|2751.24|2751.24|2747.27|2747.27|0
1618217100000|2021-04-12 08:45:00|2749.58|2749.58|2747.9|2747.9|2749.81|2749.81|2746.62|2746.62|0
1618217400000|2021-04-12 08:50:00|2747.83|2747.83|2750.89|2750.89|2752.23|2752.23|2747.83|2747.83|0
1618217700000|2021-04-12 08:55:00|2750.74|2750.74|2750.65|2750.65|2751.86|2751.86|2750.41|2750.41|0
1618218000000|2021-04-12 09:00:00|2750.71|2750.71|2749.91|2749.91|2752.17|2752.17|2749.91|2749.91|0
1618218300000|2021-04-12 09:05:00|2749.76|2749.76|2747|2747|2750.25|2750.25|2747|2747|0
1618218600000|2021-04-12 09:10:00|2747.06|2747.06|2749.57|2749.57|2749.98|2749.98|2746.93|2746.93|0
1618218900000|2021-04-12 09:15:00|2749.4|2749.4|2748.12|2748.12|2749.65|2749.65|2747.91|2747.91|0
1618219200000|2021-04-12 09:20:00|2748.06|2748.06|2749.3|2749.3|2749.41|2749.41|2747.86|2747.86|0
1618219500000|2021-04-12 09:25:00|2749.2|2749.2|2751.19|2751.19|2751.87|2751.87|2745.66|2745.66|0
1618219800000|2021-04-12 09:30:00|2751.32|2751.32|2750.31|2750.31|2751.84|2751.84|2750.31|2750.31|0
1618220100000|2021-04-12 09:35:00|2750.43|2750.43|2751.08|2751.08|2752.19|2752.19|2750.3|2750.3|0
1618220400000|2021-04-12 09:40:00|2751.14|2751.14|2751.49|2751.49|2751.71|2751.71|2750.96|2750.96|0
1618220700000|2021-04-12 09:45:00|2751.39|2751.39|2751.35|2751.35|2752.34|2752.34|2751.35|2751.35|0
1618221000000|2021-04-12 09:50:00|2751.41|2751.41|2753.77|2753.77|2754.07|2754.07|2751.41|2751.41|0
1618221300000|2021-04-12 09:55:00|2753.71|2753.71|2753.09|2753.09|2753.79|2753.79|2752.43|2752.43|0
1618221600000|2021-04-12 10:00:00|2753.1|2753.1|2753.31|2753.31|2753.45|2753.45|2752.59|2752.59|0
1618221900000|2021-04-12 10:05:00|2753.42|2753.42|2756.73|2756.73|2756.96|2756.96|2753.42|2753.42|0
1618222200000|2021-04-12 10:10:00|2756.8|2756.8|2758.48|2758.48|2758.48|2758.48|2756.8|2756.8|0
1618222500000|2021-04-12 10:15:00|2758.44|2758.44|2756.26|2756.26|2759.08|2759.08|2756.26|2756.26|0
1618222800000|2021-04-12 10:20:00|2756.2|2756.2|2754.65|2754.65|2756.2|2756.2|2754.65|2754.65|0
1618223100000|2021-04-12 10:25:00|2754.52|2754.52|2753.87|2753.87|2754.53|2754.53|2753.87|2753.87|0
1618223400000|2021-04-12 10:30:00|2753.94|2753.94|2754.05|2754.05|2754.51|2754.51|2753.34|2753.34|0
1618223700000|2021-04-12 10:35:00|2754.12|2754.12|2752.3|2752.3|2754.26|2754.26|2752.21|2752.21|0
1618224000000|2021-04-12 10:40:00|2752.35|2752.35|2750.82|2750.82|2752.57|2752.57|2750.13|2750.13|0
1618224300000|2021-04-12 10:45:00|2750.97|2750.97|2753.05|2753.05|2753.57|2753.57|2750.97|2750.97|0
1618224600000|2021-04-12 10:50:00|2752.9|2752.9|2752.83|2752.83|2752.9|2752.9|2750.8|2750.8|0
1618224900000|2021-04-12 10:55:00|2752.69|2752.69|2750.33|2750.33|2752.69|2752.69|2750.33|2750.33|0
1618225200000|2021-04-12 11:00:00|2750.54|2750.54|2747.79|2747.79|2751.39|2751.39|2747.74|2747.74|0
1618225500000|2021-04-12 11:05:00|2747.69|2747.69|2747.85|2747.85|2748.22|2748.22|2747.32|2747.32|0
1618225800000|2021-04-12 11:10:00|2747.74|2747.74|2747.3|2747.3|2747.97|2747.97|2746.8|2746.8|0
1618226100000|2021-04-12 11:15:00|2747.23|2747.23|2749.49|2749.49|2749.61|2749.61|2747.19|2747.19|0
1618226400000|2021-04-12 11:20:00|2749.54|2749.54|2751.33|2751.33|2752.25|2752.25|2749.38|2749.38|0
1618226700000|2021-04-12 11:25:00|2751.22|2751.22|2751.54|2751.54|2751.62|2751.62|2750.7|2750.7|0
1618227000000|2021-04-12 11:30:00|2751.38|2751.38|2752.52|2752.52|2752.77|2752.77|2751.32|2751.32|0
1618227300000|2021-04-12 11:35:00|2752.58|2752.58|2752.76|2752.76|2752.97|2752.97|2751.71|2751.71|0
1618227600000|2021-04-12 11:40:00|2752.69|2752.69|2751.8|2751.8|2753.42|2753.42|2751.8|2751.8|0
1618227900000|2021-04-12 11:45:00|2751.7|2751.7|2749.69|2749.69|2751.97|2751.97|2749.23|2749.23|0
1618228200000|2021-04-12 11:50:00|2749.81|2749.81|2749.87|2749.87|2750.2|2750.2|2749.25|2749.25|0
1618228500000|2021-04-12 11:55:00|2749.58|2749.58|2748.55|2748.55|2749.66|2749.66|2748.31|2748.31|0
1618228800000|2021-04-12 12:00:00|2748.53|2748.53|2749.62|2749.62|2749.81|2749.81|2748.53|2748.53|0
1618229100000|2021-04-12 12:05:00|2749.55|2749.55|2749.49|2749.49|2750.49|2750.49|2749.28|2749.28|0
1618229400000|2021-04-12 12:10:00|2749.54|2749.54|2749.76|2749.76|2749.85|2749.85|2749.25|2749.25|0
1618229700000|2021-04-12 12:15:00|2749.7|2749.7|2750.1|2750.1|2750.7|2750.7|2749.66|2749.66|0
1618230000000|2021-04-12 12:20:00|2750.22|2750.22|2751.18|2751.18|2751.21|2751.21|2750.01|2750.01|0
1618230300000|2021-04-12 12:25:00|2751.12|2751.12|2750.35|2750.35|2751.12|2751.12|2750.35|2750.35|0
1618230600000|2021-04-12 12:30:00|2750.4|2750.4|2750.1|2750.1|2751.48|2751.48|2750.08|2750.08|0
1618230900000|2021-04-12 12:35:00|2750.24|2750.24|2751.01|2751.01|2751.01|2751.01|2750.03|2750.03|0
1618231200000|2021-04-12 12:40:00|2751.13|2751.13|2751.49|2751.49|2751.71|2751.71|2750.99|2750.99|0
1618231500000|2021-04-12 12:45:00|2751.38|2751.38|2751.45|2751.45|2752.11|2752.11|2750.47|2750.47|0
1618231800000|2021-04-12 12:50:00|2751.21|2751.21|2750.86|2750.86|2751.28|2751.28|2749.73|2749.73|0
1618232100000|2021-04-12 12:55:00|2751.01|2751.01|2750.77|2750.77|2751.01|2751.01|2749.96|2749.96|0
1618232400000|2021-04-12 13:00:00|2750.84|2750.84|2750.9|2750.9|2751.46|2751.46|2750.39|2750.39|0
1618232700000|2021-04-12 13:05:00|2750.83|2750.83|2748.38|2748.38|2750.83|2750.83|2748.38|2748.38|0
1618233000000|2021-04-12 13:10:00|2748.43|2748.43|2748.39|2748.39|2749.1|2749.1|2747.92|2747.92|0
1618233300000|2021-04-12 13:15:00|2748.43|2748.43|2747.91|2747.91|2749.84|2749.84|2747.91|2747.91|0
1618233600000|2021-04-12 13:20:00|2748.21|2748.21|2746.99|2746.99|2748.61|2748.61|2746.99|2746.99|0
1618233900000|2021-04-12 13:25:00|2746.93|2746.93|2746.71|2746.71|2747.03|2747.03|2745.49|2745.49|0
1618234200000|2021-04-12 13:30:00|2746.77|2746.77|2744.56|2744.56|2746.95|2746.95|2744.33|2744.33|0
1618234500000|2021-04-12 13:35:00|2744.68|2744.68|2746.24|2746.24|2746.38|2746.38|2744.68|2744.68|0
1618234800000|2021-04-12 13:40:00|2746.35|2746.35|2746.05|2746.05|2747.28|2747.28|2745.42|2745.42|0
1618235100000|2021-04-12 13:45:00|2745.92|2745.92|2741.44|2741.44|2745.92|2745.92|2741.42|2741.42|0
1618235400000|2021-04-12 13:50:00|2741.39|2741.39|2738.46|2738.46|2741.4|2741.4|2738.44|2738.44|0
1618235700000|2021-04-12 13:55:00|2738.39|2738.39|2737.74|2737.74|2738.5|2738.5|2737.23|2737.23|0
1618236000000|2021-04-12 14:00:00|2738.04|2738.04|2740.05|2740.05|2741.4|2741.4|2738.04|2738.04|0
1618236300000|2021-04-12 14:05:00|2739.98|2739.98|2738.7|2738.7|2740.47|2740.47|2738.19|2738.19|0
1618236600000|2021-04-12 14:10:00|2738.77|2738.77|2737.64|2737.64|2739.08|2739.08|2737.3|2737.3|0
1618236900000|2021-04-12 14:15:00|2737.49|2737.49|2736.61|2736.61|2737.83|2737.83|2736.33|2736.33|0
1618237200000|2021-04-12 14:20:00|2736.67|2736.67|2738.45|2738.45|2739.97|2739.97|2736.67|2736.67|0
1618237500000|2021-04-12 14:25:00|2738.38|2738.38|2740.95|2740.95|2741.95|2741.95|2738.38|2738.38|0
1618237800000|2021-04-12 14:30:00|2741.01|2741.01|2740.72|2740.72|2741.16|2741.16|2740.07|2740.07|0
1618238100000|2021-04-12 14:35:00|2740.77|2740.77|2743.07|2743.07|2743.27|2743.27|2740.77|2740.77|0
1618238400000|2021-04-12 14:40:00|2743.19|2743.19|2741.9|2741.9|2743.19|2743.19|2741.32|2741.32|0
1618238700000|2021-04-12 14:45:00|2741.83|2741.83|2742.58|2742.58|2742.69|2742.69|2741.14|2741.14|0
1618239000000|2021-04-12 14:50:00|2742.51|2742.51|2742.32|2742.32|2742.77|2742.77|2741.51|2741.51|0
1618239300000|2021-04-12 14:55:00|2742.03|2742.03|2741.96|2741.96|2742.35|2742.35|2741.34|2741.34|0
1618239600000|2021-04-12 15:00:00|2742.02|2742.02|2738.23|2738.23|2742.49|2742.49|2738.1|2738.1|0
1618239900000|2021-04-12 15:05:00|2738.26|2738.26|2738.47|2738.47|2738.68|2738.68|2737.66|2737.66|0
1618240200000|2021-04-12 15:10:00|2738.52|2738.52|2739.83|2739.83|2740.13|2740.13|2737.86|2737.86|0
1618240500000|2021-04-12 15:15:00|2739.75|2739.75|2742.79|2742.79|2742.98|2742.98|2739.68|2739.68|0
1618240800000|2021-04-12 15:20:00|2742.95|2742.95|2742.79|2742.79|2743.57|2743.57|2742.59|2742.59|0
1618241100000|2021-04-12 15:25:00|2742.82|2742.82|2745.28|2745.28|2745.28|2745.28|2742.32|2742.32|0
1618298100000|2021-04-13 07:15:00|2754.77|2754.77|2755.37|2755.37|2757.78|2757.78|2753.66|2753.66|0
1618298400000|2021-04-13 07:20:00|2755.82|2755.82|2759.41|2759.41|2761.57|2761.57|2755.82|2755.82|0
1618298700000|2021-04-13 07:25:00|2759.19|2759.19|2759.79|2759.79|2761.29|2761.29|2758.82|2758.82|0
1618299000000|2021-04-13 07:30:00|2759.84|2759.84|2759.46|2759.46|2760.31|2760.31|2757.95|2757.95|0
1618299300000|2021-04-13 07:35:00|2759.83|2759.83|2762.56|2762.56|2762.56|2762.56|2759.35|2759.35|0
1618299600000|2021-04-13 07:40:00|2762.81|2762.81|2766.16|2766.16|2766.18|2766.18|2762.26|2762.26|0
1618299900000|2021-04-13 07:45:00|2766.05|2766.05|2765.64|2765.64|2770.44|2770.44|2765.64|2765.64|0
1618300200000|2021-04-13 07:50:00|2765.73|2765.73|2768.1|2768.1|2768.1|2768.1|2764.58|2764.58|0
1618300500000|2021-04-13 07:55:00|2768.07|2768.07|2772.97|2772.97|2772.97|2772.97|2766.08|2766.08|0
1618300800000|2021-04-13 08:00:00|2772.89|2772.89|2773.41|2773.41|2776.16|2776.16|2772.75|2772.75|0
1618301100000|2021-04-13 08:05:00|2773.51|2773.51|2775.84|2775.84|2776.08|2776.08|2773.51|2773.51|0
1618301400000|2021-04-13 08:10:00|2775.71|2775.71|2778.73|2778.73|2779.44|2779.44|2775.28|2775.28|0
1618301700000|2021-04-13 08:15:00|2778.59|2778.59|2776.76|2776.76|2779.65|2779.65|2776.76|2776.76|0
1618302000000|2021-04-13 08:20:00|2776.87|2776.87|2777.01|2777.01|2777.2|2777.2|2775.49|2775.49|0
1618302300000|2021-04-13 08:25:00|2776.86|2776.86|2779.59|2779.59|2779.94|2779.94|2776.71|2776.71|0
1618302600000|2021-04-13 08:30:00|2779.64|2779.64|2780.12|2780.12|2780.34|2780.34|2778.92|2778.92|0
1618302900000|2021-04-13 08:35:00|2780.05|2780.05|2779.4|2779.4|2780.19|2780.19|2778.81|2778.81|0
1618303200000|2021-04-13 08:40:00|2779.48|2779.48|2780.52|2780.52|2780.52|2780.52|2778.81|2778.81|0
1618303500000|2021-04-13 08:45:00|2780.47|2780.47|2778.27|2778.27|2780.47|2780.47|2778.27|2778.27|0
1618303800000|2021-04-13 08:50:00|2778.35|2778.35|2779.43|2779.43|2780.77|2780.77|2778.13|2778.13|0
1618304100000|2021-04-13 08:55:00|2779.63|2779.63|2780.19|2780.19|2780.66|2780.66|2779.31|2779.31|0
1618304400000|2021-04-13 09:00:00|2780.08|2780.08|2780.89|2780.89|2781|2781|2779.44|2779.44|0
1618304700000|2021-04-13 09:05:00|2780.96|2780.96|2782.32|2782.32|2782.96|2782.96|2780.31|2780.31|0
1618305000000|2021-04-13 09:10:00|2782.2|2782.2|2781.96|2781.96|2782.98|2782.98|2781.07|2781.07|0
1618305300000|2021-04-13 09:15:00|2782.45|2782.45|2784.37|2784.37|2784.98|2784.98|2781.84|2781.84|0
1618305600000|2021-04-13 09:20:00|2784.66|2784.66|2786.93|2786.93|2787.8|2787.8|2783.98|2783.98|0
1618305900000|2021-04-13 09:25:00|2786.83|2786.83|2784.95|2784.95|2787.09|2787.09|2784.95|2784.95|0
1618306200000|2021-04-13 09:30:00|2784.85|2784.85|2785.5|2785.5|2785.5|2785.5|2782.77|2782.77|0
1618306500000|2021-04-13 09:35:00|2785.58|2785.58|2787.15|2787.15|2787.92|2787.92|2784.62|2784.62|0
1618306800000|2021-04-13 09:40:00|2787.3|2787.3|2785.4|2785.4|2787.3|2787.3|2785.21|2785.21|0
1618307100000|2021-04-13 09:45:00|2785.25|2785.25|2781.8|2781.8|2785.25|2785.25|2781.71|2781.71|0
1618307400000|2021-04-13 09:50:00|2781.85|2781.85|2783.92|2783.92|2783.92|2783.92|2781.77|2781.77|0
1618307700000|2021-04-13 09:55:00|2784.17|2784.17|2786.5|2786.5|2787.35|2787.35|2784.17|2784.17|0
1618308000000|2021-04-13 10:00:00|2786.55|2786.55|2785.23|2785.23|2787.04|2787.04|2785.23|2785.23|0
1618308300000|2021-04-13 10:05:00|2785.17|2785.17|2783.64|2783.64|2785.61|2785.61|2783.28|2783.28|0
1618308600000|2021-04-13 10:10:00|2783.49|2783.49|2782.41|2782.41|2783.49|2783.49|2781.73|2781.73|0
1618308900000|2021-04-13 10:15:00|2782.31|2782.31|2782.74|2782.74|2783.2|2783.2|2782.23|2782.23|0
1618309200000|2021-04-13 10:20:00|2782.61|2782.61|2784.01|2784.01|2784.01|2784.01|2782.61|2782.61|0
1618309500000|2021-04-13 10:25:00|2784.31|2784.31|2786.31|2786.31|2786.49|2786.49|2784.3|2784.3|0
1618309800000|2021-04-13 10:30:00|2786.19|2786.19|2786.42|2786.42|2787.49|2787.49|2785.77|2785.77|0
1618310100000|2021-04-13 10:35:00|2786.49|2786.49|2786.56|2786.56|2786.98|2786.98|2786.41|2786.41|0
1618310400000|2021-04-13 10:40:00|2786.71|2786.71|2785.76|2785.76|2786.71|2786.71|2785.33|2785.33|0
1618310700000|2021-04-13 10:45:00|2785.63|2785.63|2784.91|2784.91|2785.98|2785.98|2784.73|2784.73|0
1618311000000|2021-04-13 10:50:00|2784.98|2784.98|2784.93|2784.93|2785.1|2785.1|2784.59|2784.59|0
1618311300000|2021-04-13 10:55:00|2785.08|2785.08|2784.55|2784.55|2785.34|2785.34|2783.63|2783.63|0
1618311600000|2021-04-13 11:00:00|2784.39|2784.39|2774.86|2774.86|2784.77|2784.77|2774.86|2774.86|0
1618311900000|2021-04-13 11:05:00|2774.74|2774.74|2780.39|2780.39|2780.62|2780.62|2773.15|2773.15|0
1618312200000|2021-04-13 11:10:00|2780.45|2780.45|2779.64|2779.64|2781.59|2781.59|2779.61|2779.61|0
1618312500000|2021-04-13 11:15:00|2779.71|2779.71|2777.8|2777.8|2780.12|2780.12|2777.72|2777.72|0
1618312800000|2021-04-13 11:20:00|2777.85|2777.85|2776.97|2776.97|2778|2778|2776.92|2776.92|0
1618313100000|2021-04-13 11:25:00|2776.86|2776.86|2775.27|2775.27|2777.22|2777.22|2774.81|2774.81|0
1618313400000|2021-04-13 11:30:00|2775.56|2775.56|2775.62|2775.62|2776.07|2776.07|2775.16|2775.16|0
1618313700000|2021-04-13 11:35:00|2775.67|2775.67|2775.97|2775.97|2777.09|2777.09|2775.67|2775.67|0
1618314000000|2021-04-13 11:40:00|2776.03|2776.03|2777.39|2777.39|2777.63|2777.63|2775.89|2775.89|0
1618314300000|2021-04-13 11:45:00|2777.36|2777.36|2777.18|2777.18|2777.36|2777.36|2776.4|2776.4|0
1618314600000|2021-04-13 11:50:00|2777.33|2777.33|2778.17|2778.17|2778.23|2778.23|2776.9|2776.9|0
1618314900000|2021-04-13 11:55:00|2778.07|2778.07|2776.07|2776.07|2778.09|2778.09|2775.78|2775.78|0
1618315200000|2021-04-13 12:00:00|2776.04|2776.04|2777.42|2777.42|2777.47|2777.47|2775.84|2775.84|0
1618315500000|2021-04-13 12:05:00|2777.35|2777.35|2779.54|2779.54|2779.54|2779.54|2777.35|2777.35|0
1618315800000|2021-04-13 12:10:00|2779.59|2779.59|2779.93|2779.93|2780.53|2780.53|2779.08|2779.08|0
1618316100000|2021-04-13 12:15:00|2780.05|2780.05|2782.58|2782.58|2782.58|2782.58|2779.93|2779.93|0
1618316400000|2021-04-13 12:20:00|2782.63|2782.63|2786.2|2786.2|2786.37|2786.37|2782.63|2782.63|0
1618316700000|2021-04-13 12:25:00|2786.26|2786.26|2785.41|2785.41|2786.26|2786.26|2784.97|2784.97|0
1618317000000|2021-04-13 12:30:00|2785.48|2785.48|2784.58|2784.58|2785.56|2785.56|2784.32|2784.32|0
1618317300000|2021-04-13 12:35:00|2784.63|2784.63|2785.47|2785.47|2785.7|2785.7|2784.01|2784.01|0
1618317600000|2021-04-13 12:40:00|2785.77|2785.77|2784.29|2784.29|2785.97|2785.97|2783.94|2783.94|0
1618317900000|2021-04-13 12:45:00|2784.4|2784.4|2785.19|2785.19|2785.29|2785.29|2783.43|2783.43|0
1618318200000|2021-04-13 12:50:00|2784.92|2784.92|2787.37|2787.37|2787.37|2787.37|2784.71|2784.71|0
1618318500000|2021-04-13 12:55:00|2787.24|2787.24|2790.14|2790.14|2790.59|2790.59|2786.88|2786.88|0
1618318800000|2021-04-13 13:00:00|2790.08|2790.08|2789.19|2789.19|2790.45|2790.45|2789.12|2789.12|0
1618319100000|2021-04-13 13:05:00|2789.08|2789.08|2787.77|2787.77|2789.37|2789.37|2787.73|2787.73|0
1618319400000|2021-04-13 13:10:00|2787.88|2787.88|2790.53|2790.53|2790.64|2790.64|2787.62|2787.62|0
1618319700000|2021-04-13 13:15:00|2790.38|2790.38|2792.84|2792.84|2793.05|2793.05|2789.88|2789.88|0
1618320000000|2021-04-13 13:20:00|2793.05|2793.05|2793.81|2793.81|2794.97|2794.97|2792.47|2792.47|0
1618320300000|2021-04-13 13:25:00|2793.88|2793.88|2791.22|2791.22|2795.24|2795.24|2790.57|2790.57|0
1618320600000|2021-04-13 13:30:00|2791.37|2791.37|2791.7|2791.7|2793.17|2793.17|2791.21|2791.21|0
1618320900000|2021-04-13 13:35:00|2791.75|2791.75|2792.68|2792.68|2793.64|2793.64|2791.46|2791.46|0
1618321200000|2021-04-13 13:40:00|2792.56|2792.56|2786.66|2786.66|2792.7|2792.7|2786.66|2786.66|0
1618321500000|2021-04-13 13:45:00|2786.81|2786.81|2785.1|2785.1|2787.93|2787.93|2784.9|2784.9|0
1618321800000|2021-04-13 13:50:00|2785.3|2785.3|2788.09|2788.09|2789.11|2789.11|2785.29|2785.29|0
1618322100000|2021-04-13 13:55:00|2787.82|2787.82|2789.15|2789.15|2789.26|2789.26|2787.37|2787.37|0
1618322400000|2021-04-13 14:00:00|2789.26|2789.26|2786.93|2786.93|2789.26|2789.26|2786.93|2786.93|0
1618322700000|2021-04-13 14:05:00|2786.87|2786.87|2783.84|2783.84|2786.96|2786.96|2783.57|2783.57|0
1618323000000|2021-04-13 14:10:00|2783.94|2783.94|2783.9|2783.9|2784.81|2784.81|2783.49|2783.49|0
1618323300000|2021-04-13 14:15:00|2783.96|2783.96|2786.84|2786.84|2786.95|2786.95|2783.92|2783.92|0
1618323600000|2021-04-13 14:20:00|2786.94|2786.94|2787.49|2787.49|2787.62|2787.62|2785.99|2785.99|0
1618323900000|2021-04-13 14:25:00|2787.6|2787.6|2790.77|2790.77|2790.81|2790.81|2787.54|2787.54|0
1618324200000|2021-04-13 14:30:00|2790.71|2790.71|2791.01|2791.01|2792.14|2792.14|2790.15|2790.15|0
1618324500000|2021-04-13 14:35:00|2790.95|2790.95|2792.06|2792.06|2792.7|2792.7|2790.95|2790.95|0
1618324800000|2021-04-13 14:40:00|2791.94|2791.94|2790.34|2790.34|2792.3|2792.3|2790.19|2790.19|0
1618325100000|2021-04-13 14:45:00|2790.41|2790.41|2789.13|2789.13|2791.52|2791.52|2789.08|2789.08|0
1618325400000|2021-04-13 14:50:00|2789.07|2789.07|2788.4|2788.4|2789.13|2789.13|2787.59|2787.59|0
1618325700000|2021-04-13 14:55:00|2788.46|2788.46|2788.4|2788.4|2788.46|2788.46|2787.66|2787.66|0
1618326000000|2021-04-13 15:00:00|2788.48|2788.48|2789.16|2789.16|2789.87|2789.87|2788.48|2788.48|0
1618326300000|2021-04-13 15:05:00|2789.21|2789.21|2789.1|2789.1|2789.33|2789.33|2788.43|2788.43|0
1618326600000|2021-04-13 15:10:00|2789.04|2789.04|2786.23|2786.23|2789.31|2789.31|2785.84|2785.84|0
1618326900000|2021-04-13 15:15:00|2786.2|2786.2|2786.7|2786.7|2786.7|2786.7|2785.55|2785.55|0
1618327200000|2021-04-13 15:20:00|2786.65|2786.65|2785.09|2785.09|2786.78|2786.78|2784.74|2784.74|0
1618327500000|2021-04-13 15:25:00|2784.99|2784.99|2785.93|2785.93|2786.65|2786.65|2784.74|2784.74|0
1618384500000|2021-04-14 07:15:00|2774.65|2774.65|2775.3|2775.3|2777.26|2777.26|2773.91|2773.91|0
1618384800000|2021-04-14 07:20:00|2775.19|2775.19|2771.15|2771.15|2775.61|2775.61|2771.1|2771.1|0
1618385100000|2021-04-14 07:25:00|2770.91|2770.91|2769.7|2769.7|2771.07|2771.07|2768.52|2768.52|0
1618385400000|2021-04-14 07:30:00|2769.77|2769.77|2771.21|2771.21|2771.45|2771.45|2768.98|2768.98|0
1618385700000|2021-04-14 07:35:00|2771.31|2771.31|2774.13|2774.13|2774.17|2774.17|2770.5|2770.5|0
1618386000000|2021-04-14 07:40:00|2774.24|2774.24|2771.76|2771.76|2774.24|2774.24|2771.4|2771.4|0
1618386300000|2021-04-14 07:45:00|2771.83|2771.83|2776.73|2776.73|2776.73|2776.73|2771.83|2771.83|0
1618386600000|2021-04-14 07:50:00|2776.78|2776.78|2777.51|2777.51|2778.4|2778.4|2776.72|2776.72|0
1618386900000|2021-04-14 07:55:00|2777.46|2777.46|2777.21|2777.21|2777.61|2777.61|2776.78|2776.78|0
1618387200000|2021-04-14 08:00:00|2777.31|2777.31|2778.33|2778.33|2779.7|2779.7|2777.17|2777.17|0
1618387500000|2021-04-14 08:05:00|2778.22|2778.22|2778.98|2778.98|2779.53|2779.53|2778.22|2778.22|0
1618387800000|2021-04-14 08:10:00|2778.86|2778.86|2775.55|2775.55|2779|2779|2775.55|2775.55|0
1618388100000|2021-04-14 08:15:00|2775.18|2775.18|2774.16|2774.16|2775.18|2775.18|2772.32|2772.32|0
1618388400000|2021-04-14 08:20:00|2774.27|2774.27|2775|2775|2776.15|2776.15|2774.27|2774.27|0
1618388700000|2021-04-14 08:25:00|2775.11|2775.11|2773.44|2773.44|2775.28|2775.28|2773.23|2773.23|0
1618389000000|2021-04-14 08:30:00|2773.32|2773.32|2771.62|2771.62|2773.43|2773.43|2771.2|2771.2|0
1618389300000|2021-04-14 08:35:00|2771.77|2771.77|2773.35|2773.35|2773.59|2773.59|2771.63|2771.63|0
1618389600000|2021-04-14 08:40:00|2773.41|2773.41|2776.35|2776.35|2776.58|2776.58|2773.41|2773.41|0
1618389900000|2021-04-14 08:45:00|2776.47|2776.47|2776.88|2776.88|2778.02|2778.02|2776.03|2776.03|0
1618390200000|2021-04-14 08:50:00|2776.99|2776.99|2777.17|2777.17|2778|2778|2776.99|2776.99|0
1618390500000|2021-04-14 08:55:00|2777.04|2777.04|2778.26|2778.26|2778.32|2778.32|2776.94|2776.94|0
1618390800000|2021-04-14 09:00:00|2778.14|2778.14|2778.86|2778.86|2779.01|2779.01|2778.14|2778.14|0
1618391100000|2021-04-14 09:05:00|2778.98|2778.98|2780.98|2780.98|2780.98|2780.98|2778.92|2778.92|0
1618391400000|2021-04-14 09:10:00|2780.69|2780.69|2778.07|2778.07|2780.77|2780.77|2778.07|2778.07|0
1618391700000|2021-04-14 09:15:00|2777.97|2777.97|2776.88|2776.88|2777.97|2777.97|2776.66|2776.66|0
1618392000000|2021-04-14 09:20:00|2776.86|2776.86|2775.63|2775.63|2777.13|2777.13|2775.63|2775.63|0
1618392300000|2021-04-14 09:25:00|2775.73|2775.73|2775.67|2775.67|2776.52|2776.52|2775.6|2775.6|0
1618392600000|2021-04-14 09:30:00|2775.81|2775.81|2775.32|2775.32|2775.83|2775.83|2775.17|2775.17|0
1618392900000|2021-04-14 09:35:00|2775.53|2775.53|2776.89|2776.89|2777.75|2777.75|2775.53|2775.53|0
1618393200000|2021-04-14 09:40:00|2776.83|2776.83|2776.18|2776.18|2777.15|2777.15|2776.1|2776.1|0
1618393500000|2021-04-14 09:45:00|2776.25|2776.25|2775.28|2775.28|2776.3|2776.3|2775.13|2775.13|0
1618393800000|2021-04-14 09:50:00|2775.33|2775.33|2776.06|2776.06|2776.1|2776.1|2775.33|2775.33|0
1618394100000|2021-04-14 09:55:00|2776.12|2776.12|2775.17|2775.17|2776.27|2776.27|2775.17|2775.17|0
1618394400000|2021-04-14 10:00:00|2775.11|2775.11|2774.3|2774.3|2775.41|2775.41|2773.89|2773.89|0
1618394700000|2021-04-14 10:05:00|2774.54|2774.54|2773.92|2773.92|2775.06|2775.06|2773.82|2773.82|0
1618395000000|2021-04-14 10:10:00|2773.84|2773.84|2770.99|2770.99|2773.93|2773.93|2770.79|2770.79|0
1618395300000|2021-04-14 10:15:00|2770.88|2770.88|2771.6|2771.6|2771.87|2771.87|2770.81|2770.81|0
1618395600000|2021-04-14 10:20:00|2771.58|2771.58|2771.19|2771.19|2772.99|2772.99|2771.19|2771.19|0
1618395900000|2021-04-14 10:25:00|2771.34|2771.34|2770.41|2770.41|2771.48|2771.48|2769.57|2769.57|0
1618396200000|2021-04-14 10:30:00|2770.51|2770.51|2771.71|2771.71|2771.71|2771.71|2770.02|2770.02|0
1618396500000|2021-04-14 10:35:00|2771.82|2771.82|2774.55|2774.55|2774.62|2774.62|2771.82|2771.82|0
1618396800000|2021-04-14 10:40:00|2774.62|2774.62|2773.2|2773.2|2774.62|2774.62|2773.2|2773.2|0
1618397100000|2021-04-14 10:45:00|2773.35|2773.35|2773.95|2773.95|2774.26|2774.26|2773.14|2773.14|0
1618397400000|2021-04-14 10:50:00|2774.01|2774.01|2773.48|2773.48|2774.01|2774.01|2772.86|2772.86|0
1618397700000|2021-04-14 10:55:00|2773.64|2773.64|2776.33|2776.33|2776.33|2776.33|2773.62|2773.62|0
1618398000000|2021-04-14 11:00:00|2776.18|2776.18|2776.65|2776.65|2777.05|2777.05|2776.18|2776.18|0
1618398300000|2021-04-14 11:05:00|2776.81|2776.81|2778.52|2778.52|2778.67|2778.67|2776.81|2776.81|0
1618398600000|2021-04-14 11:10:00|2778.59|2778.59|2778.65|2778.65|2779.93|2779.93|2778.59|2778.59|0
1618398900000|2021-04-14 11:15:00|2778.7|2778.7|2778.74|2778.74|2779.22|2779.22|2778.14|2778.14|0
1618399200000|2021-04-14 11:20:00|2778.81|2778.81|2781.09|2781.09|2781.09|2781.09|2778.81|2778.81|0
1618399500000|2021-04-14 11:25:00|2781.07|2781.07|2780.83|2780.83|2781.32|2781.32|2780.41|2780.41|0
1618399800000|2021-04-14 11:30:00|2781.09|2781.09|2781.94|2781.94|2781.94|2781.94|2780.35|2780.35|0
1618400100000|2021-04-14 11:35:00|2781.88|2781.88|2780.95|2780.95|2781.88|2781.88|2780.95|2780.95|0
1618400400000|2021-04-14 11:40:00|2780.85|2780.85|2779.98|2779.98|2781.14|2781.14|2779.85|2779.85|0
1618400700000|2021-04-14 11:45:00|2779.92|2779.92|2780.76|2780.76|2780.76|2780.76|2779.59|2779.59|0
1618401000000|2021-04-14 11:50:00|2780.68|2780.68|2782.05|2782.05|2782.26|2782.26|2780.68|2780.68|0
1618401300000|2021-04-14 11:55:00|2782.12|2782.12|2784.18|2784.18|2784.18|2784.18|2781.61|2781.61|0
1618401600000|2021-04-14 12:00:00|2784.13|2784.13|2783.92|2783.92|2784.25|2784.25|2783.42|2783.42|0
1618401900000|2021-04-14 12:05:00|2783.79|2783.79|2782.19|2782.19|2783.96|2783.96|2782.19|2782.19|0
1618402200000|2021-04-14 12:10:00|2782.25|2782.25|2783.03|2783.03|2783.24|2783.24|2782.22|2782.22|0
1618402500000|2021-04-14 12:15:00|2782.98|2782.98|2783.55|2783.55|2783.73|2783.73|2782.35|2782.35|0
1618402800000|2021-04-14 12:20:00|2783.61|2783.61|2782.55|2782.55|2783.75|2783.75|2782.55|2782.55|0
1618403100000|2021-04-14 12:25:00|2782.45|2782.45|2784.25|2784.25|2784.25|2784.25|2782.02|2782.02|0
1618403400000|2021-04-14 12:30:00|2784.18|2784.18|2784.48|2784.48|2784.69|2784.69|2783.94|2783.94|0
1618403700000|2021-04-14 12:35:00|2784.36|2784.36|2786.24|2786.24|2786.24|2786.24|2784.17|2784.17|0
1618404000000|2021-04-14 12:40:00|2786.3|2786.3|2785.26|2785.26|2786.35|2786.35|2785.05|2785.05|0
1618404300000|2021-04-14 12:45:00|2785.32|2785.32|2785.2|2785.2|2786.05|2786.05|2783.94|2783.94|0
1618404600000|2021-04-14 12:50:00|2785.07|2785.07|2787.94|2787.94|2787.94|2787.94|2785.07|2785.07|0
1618404900000|2021-04-14 12:55:00|2787.88|2787.88|2787.57|2787.57|2788.68|2788.68|2786.51|2786.51|0
1618405200000|2021-04-14 13:00:00|2787.44|2787.44|2787.94|2787.94|2788.06|2788.06|2787.24|2787.24|0
1618405500000|2021-04-14 13:05:00|2787.99|2787.99|2787.29|2787.29|2788.01|2788.01|2786.08|2786.08|0
1618405800000|2021-04-14 13:10:00|2787.44|2787.44|2787.2|2787.2|2787.44|2787.44|2786.03|2786.03|0
1618406100000|2021-04-14 13:15:00|2787.13|2787.13|2787.92|2787.92|2788.14|2788.14|2787.13|2787.13|0
1618406400000|2021-04-14 13:20:00|2787.88|2787.88|2789.24|2789.24|2789.42|2789.42|2787.88|2787.88|0
1618406700000|2021-04-14 13:25:00|2789.36|2789.36|2787.39|2787.39|2790.07|2790.07|2787.39|2787.39|0
1618407000000|2021-04-14 13:30:00|2787.45|2787.45|2785.17|2785.17|2788.01|2788.01|2784.76|2784.76|0
1618407300000|2021-04-14 13:35:00|2785.27|2785.27|2783.37|2783.37|2786.31|2786.31|2782.42|2782.42|0
1618407600000|2021-04-14 13:40:00|2783.81|2783.81|2785.37|2785.37|2785.86|2785.86|2783.81|2783.81|0
1618407900000|2021-04-14 13:45:00|2785.43|2785.43|2783.89|2783.89|2785.89|2785.89|2783.78|2783.78|0
1618408200000|2021-04-14 13:50:00|2784.08|2784.08|2785.26|2785.26|2785.81|2785.81|2783.92|2783.92|0
1618408500000|2021-04-14 13:55:00|2785.31|2785.31|2783.76|2783.76|2785.47|2785.47|2782.81|2782.81|0
1618408800000|2021-04-14 14:00:00|2783.97|2783.97|2784.11|2784.11|2785.61|2785.61|2783.89|2783.89|0
1618409100000|2021-04-14 14:05:00|2783.96|2783.96|2782.73|2782.73|2784.23|2784.23|2782.73|2782.73|0
1618409400000|2021-04-14 14:10:00|2782.68|2782.68|2784.18|2784.18|2784.63|2784.63|2782.68|2782.68|0
1618409700000|2021-04-14 14:15:00|2784.03|2784.03|2782.42|2782.42|2784.03|2784.03|2782.2|2782.2|0
1618410000000|2021-04-14 14:20:00|2782.54|2782.54|2783.32|2783.32|2784.63|2784.63|2782.54|2782.54|0
1618410300000|2021-04-14 14:25:00|2783.21|2783.21|2782.72|2782.72|2783.21|2783.21|2781.43|2781.43|0
1618410600000|2021-04-14 14:30:00|2782.69|2782.69|2782.02|2782.02|2782.84|2782.84|2781.85|2781.85|0
1618410900000|2021-04-14 14:35:00|2781.9|2781.9|2779.88|2779.88|2782.01|2782.01|2779.88|2779.88|0
1618411200000|2021-04-14 14:40:00|2779.77|2779.77|2779.09|2779.09|2780.12|2780.12|2778.43|2778.43|0
1618411500000|2021-04-14 14:45:00|2778.8|2778.8|2780.94|2780.94|2780.99|2780.99|2778.65|2778.65|0
1618411800000|2021-04-14 14:50:00|2780.83|2780.83|2780.12|2780.12|2781.56|2781.56|2779.89|2779.89|0
1618412100000|2021-04-14 14:55:00|2780.25|2780.25|2781.8|2781.8|2782.07|2782.07|2779.71|2779.71|0
1618412400000|2021-04-14 15:00:00|2781.88|2781.88|2783.39|2783.39|2783.46|2783.46|2781.53|2781.53|0
1618412700000|2021-04-14 15:05:00|2783.33|2783.33|2782.95|2782.95|2784.28|2784.28|2782.42|2782.42|0
1618413000000|2021-04-14 15:10:00|2782.99|2782.99|2783.76|2783.76|2783.76|2783.76|2782.54|2782.54|0
1618413300000|2021-04-14 15:15:00|2783.8|2783.8|2784.4|2784.4|2784.48|2784.48|2783.43|2783.43|0
1618413600000|2021-04-14 15:20:00|2784.55|2784.55|2783.14|2783.14|2784.6|2784.6|2782.93|2782.93|0
1618413900000|2021-04-14 15:25:00|2783.04|2783.04|2783.59|2783.59|2783.81|2783.81|2782.06|2782.06|0
1618470900000|2021-04-15 07:15:00|2816.13|2816.13|2817.61|2817.61|2821.07|2821.07|2816.13|2816.13|0
1618471200000|2021-04-15 07:20:00|2817.49|2817.49|2817.35|2817.35|2819.14|2819.14|2815.22|2815.22|0
1618471500000|2021-04-15 07:25:00|2817.46|2817.46|2815.94|2815.94|2818.14|2818.14|2814.3|2814.3|0
1618471800000|2021-04-15 07:30:00|2815.85|2815.85|2816.82|2816.82|2818.03|2818.03|2815.67|2815.67|0
1618472100000|2021-04-15 07:35:00|2816.78|2816.78|2806.1|2806.1|2816.78|2816.78|2806.1|2806.1|0
1618472400000|2021-04-15 07:40:00|2806.71|2806.71|2806.26|2806.26|2808.64|2808.64|2805.7|2805.7|0
1618472700000|2021-04-15 07:45:00|2806.59|2806.59|2803.57|2803.57|2807.59|2807.59|2802.28|2802.28|0
1618473000000|2021-04-15 07:50:00|2803.52|2803.52|2803.59|2803.59|2804.24|2804.24|2801.35|2801.35|0
1618473300000|2021-04-15 07:55:00|2803.65|2803.65|2807.09|2807.09|2807.26|2807.26|2803.6|2803.6|0
1618473600000|2021-04-15 08:00:00|2807.15|2807.15|2809.01|2809.01|2810.13|2810.13|2807.15|2807.15|0
1618473900000|2021-04-15 08:05:00|2809.14|2809.14|2810.8|2810.8|2812.39|2812.39|2808.58|2808.58|0
1618474200000|2021-04-15 08:10:00|2810.36|2810.36|2812.69|2812.69|2813.65|2813.65|2809.79|2809.79|0
1618474500000|2021-04-15 08:15:00|2812.51|2812.51|2814.65|2814.65|2815.38|2815.38|2812.16|2812.16|0
1618474800000|2021-04-15 08:20:00|2814.71|2814.71|2817.87|2817.87|2818.75|2818.75|2814.55|2814.55|0
1618475100000|2021-04-15 08:25:00|2817.5|2817.5|2819.55|2819.55|2820.96|2820.96|2817.44|2817.44|0
1618475400000|2021-04-15 08:30:00|2819.68|2819.68|2824.02|2824.02|2824.07|2824.07|2818.89|2818.89|0
1618475700000|2021-04-15 08:35:00|2824.26|2824.26|2824.64|2824.64|2824.88|2824.88|2823.89|2823.89|0
1618476000000|2021-04-15 08:40:00|2824.39|2824.39|2821.82|2821.82|2824.51|2824.51|2821.79|2821.79|0
1618476300000|2021-04-15 08:45:00|2821.71|2821.71|2821.03|2821.03|2822.5|2822.5|2820.32|2820.32|0
1618476600000|2021-04-15 08:50:00|2821.17|2821.17|2820.04|2820.04|2821.41|2821.41|2820.04|2820.04|0
1618476900000|2021-04-15 08:55:00|2820.1|2820.1|2816.25|2816.25|2820.11|2820.11|2815.75|2815.75|0
1618477200000|2021-04-15 09:00:00|2816.1|2816.1|2814|2814|2816.26|2816.26|2814|2814|0
1618477500000|2021-04-15 09:05:00|2813.94|2813.94|2811.82|2811.82|2813.95|2813.95|2811.71|2811.71|0
1618477800000|2021-04-15 09:10:00|2811.76|2811.76|2809.6|2809.6|2812.31|2812.31|2809.34|2809.34|0
1618478100000|2021-04-15 09:15:00|2809.67|2809.67|2807.4|2807.4|2810.67|2810.67|2807.34|2807.34|0
1618478400000|2021-04-15 09:20:00|2807.46|2807.46|2809.36|2809.36|2809.54|2809.54|2806.67|2806.67|0
1618478700000|2021-04-15 09:25:00|2809.29|2809.29|2810.48|2810.48|2810.55|2810.55|2808.37|2808.37|0
1618479000000|2021-04-15 09:30:00|2810.63|2810.63|2809.58|2809.58|2811.13|2811.13|2808.86|2808.86|0
1618479300000|2021-04-15 09:35:00|2809.95|2809.95|2808.23|2808.23|2810.55|2810.55|2808.1|2808.1|0
1618479600000|2021-04-15 09:40:00|2808.1|2808.1|2805.28|2805.28|2808.1|2808.1|2803.94|2803.94|0
1618479900000|2021-04-15 09:45:00|2805.41|2805.41|2806.09|2806.09|2806.65|2806.65|2805.18|2805.18|0
1618480200000|2021-04-15 09:50:00|2806.15|2806.15|2807.8|2807.8|2807.8|2807.8|2805.69|2805.69|0
1618480500000|2021-04-15 09:55:00|2807.9|2807.9|2809.6|2809.6|2809.93|2809.93|2807.66|2807.66|0
1618480800000|2021-04-15 10:00:00|2809.54|2809.54|2810.26|2810.26|2810.57|2810.57|2809.41|2809.41|0
1618481100000|2021-04-15 10:05:00|2810.21|2810.21|2808.8|2808.8|2810.25|2810.25|2807.6|2807.6|0
1618481400000|2021-04-15 10:10:00|2808.56|2808.56|2806.88|2806.88|2808.56|2808.56|2806.73|2806.73|0
1618481700000|2021-04-15 10:15:00|2806.8|2806.8|2805.12|2805.12|2807.42|2807.42|2804.86|2804.86|0
1618482000000|2021-04-15 10:20:00|2805.17|2805.17|2807.98|2807.98|2807.98|2807.98|2805.04|2805.04|0
1618482300000|2021-04-15 10:25:00|2808.05|2808.05|2806.26|2806.26|2808.14|2808.14|2806.14|2806.14|0
1618482600000|2021-04-15 10:30:00|2806.48|2806.48|2807.51|2807.51|2808.01|2808.01|2806.48|2806.48|0
1618482900000|2021-04-15 10:35:00|2807.36|2807.36|2804.67|2804.67|2807.36|2807.36|2804.13|2804.13|0
1618483200000|2021-04-15 10:40:00|2804.88|2804.88|2804.05|2804.05|2805.77|2805.77|2803.93|2803.93|0
1618483500000|2021-04-15 10:45:00|2804.55|2804.55|2806.24|2806.24|2806.67|2806.67|2804.25|2804.25|0
1618483800000|2021-04-15 10:50:00|2806.36|2806.36|2804.28|2804.28|2806.48|2806.48|2804.22|2804.22|0
1618484100000|2021-04-15 10:55:00|2804.24|2804.24|2802.05|2802.05|2804.3|2804.3|2801.28|2801.28|0
1618484400000|2021-04-15 11:00:00|2801.32|2801.32|2801.73|2801.73|2802.77|2802.77|2800.99|2800.99|0
1618484700000|2021-04-15 11:05:00|2801.93|2801.93|2799.03|2799.03|2802.03|2802.03|2798.97|2798.97|0
1618485000000|2021-04-15 11:10:00|2799.13|2799.13|2795.05|2795.05|2799.2|2799.2|2795.05|2795.05|0
1618485300000|2021-04-15 11:15:00|2794.98|2794.98|2789.32|2789.32|2795.08|2795.08|2789.32|2789.32|0
1618485600000|2021-04-15 11:20:00|2789.28|2789.28|2789.85|2789.85|2790|2790|2787.83|2787.83|0
1618485900000|2021-04-15 11:25:00|2789.74|2789.74|2792.86|2792.86|2793.26|2793.26|2788.41|2788.41|0
1618486200000|2021-04-15 11:30:00|2792.97|2792.97|2792.83|2792.83|2793.15|2793.15|2792.1|2792.1|0
1618486500000|2021-04-15 11:35:00|2792.68|2792.68|2793.79|2793.79|2793.79|2793.79|2791.7|2791.7|0
1618486800000|2021-04-15 11:40:00|2793.99|2793.99|2791.11|2791.11|2794.04|2794.04|2790.12|2790.12|0
1618487100000|2021-04-15 11:45:00|2790.82|2790.82|2792.28|2792.28|2792.43|2792.43|2790.5|2790.5|0
1618487400000|2021-04-15 11:50:00|2792.72|2792.72|2795.12|2795.12|2795.28|2795.28|2792.72|2792.72|0
1618487700000|2021-04-15 11:55:00|2795.22|2795.22|2798.91|2798.91|2798.97|2798.97|2794.57|2794.57|0
1618488000000|2021-04-15 12:00:00|2799.12|2799.12|2794.28|2794.28|2799.57|2799.57|2794.28|2794.28|0
1618488300000|2021-04-15 12:05:00|2794.18|2794.18|2791.68|2791.68|2794.9|2794.9|2790.92|2790.92|0
1618488600000|2021-04-15 12:10:00|2791.62|2791.62|2792.86|2792.86|2792.86|2792.86|2791.22|2791.22|0
1618488900000|2021-04-15 12:15:00|2792.96|2792.96|2796.16|2796.16|2796.16|2796.16|2792.29|2792.29|0
1618489200000|2021-04-15 12:20:00|2796.27|2796.27|2796.79|2796.79|2797.72|2797.72|2795.87|2795.87|0
1618489500000|2021-04-15 12:25:00|2796.86|2796.86|2796.76|2796.76|2797.71|2797.71|2795.96|2795.96|0
1618489800000|2021-04-15 12:30:00|2796.61|2796.61|2797.81|2797.81|2797.81|2797.81|2796.57|2796.57|0
1618490100000|2021-04-15 12:35:00|2797.96|2797.96|2800.19|2800.19|2801.06|2801.06|2797.81|2797.81|0
1618490400000|2021-04-15 12:40:00|2800.26|2800.26|2797.88|2797.88|2800.77|2800.77|2797.51|2797.51|0
1618490700000|2021-04-15 12:45:00|2797.95|2797.95|2799|2799|2799.6|2799.6|2797.34|2797.34|0
1618491000000|2021-04-15 12:50:00|2799.07|2799.07|2801.28|2801.28|2802.43|2802.43|2798.91|2798.91|0
1618491300000|2021-04-15 12:55:00|2801.36|2801.36|2803.8|2803.8|2804.57|2804.57|2801.36|2801.36|0
1618491600000|2021-04-15 13:00:00|2803.65|2803.65|2802.14|2802.14|2803.65|2803.65|2801.81|2801.81|0
1618491900000|2021-04-15 13:05:00|2802.2|2802.2|2801.97|2801.97|2802.25|2802.25|2801.19|2801.19|0
1618492200000|2021-04-15 13:10:00|2802.05|2802.05|2803.27|2803.27|2803.99|2803.99|2801.73|2801.73|0
1618492500000|2021-04-15 13:15:00|2803.21|2803.21|2802.62|2802.62|2803.51|2803.51|2802.42|2802.42|0
1618492800000|2021-04-15 13:20:00|2802.69|2802.69|2801.05|2801.05|2803.28|2803.28|2800.9|2800.9|0
1618493100000|2021-04-15 13:25:00|2800.98|2800.98|2798.99|2798.99|2801.75|2801.75|2798.99|2798.99|0
1618493400000|2021-04-15 13:30:00|2798.93|2798.93|2798.01|2798.01|2800.77|2800.77|2797.74|2797.74|0
1618493700000|2021-04-15 13:35:00|2797.94|2797.94|2796.29|2796.29|2797.94|2797.94|2796.1|2796.1|0
1618494000000|2021-04-15 13:40:00|2796.15|2796.15|2795.72|2795.72|2796.54|2796.54|2795.12|2795.12|0
1618494300000|2021-04-15 13:45:00|2795.78|2795.78|2795.88|2795.88|2796.73|2796.73|2793.99|2793.99|0
1618494600000|2021-04-15 13:50:00|2795.58|2795.58|2798.93|2798.93|2798.93|2798.93|2795.29|2795.29|0
1618494900000|2021-04-15 13:55:00|2798.63|2798.63|2800.88|2800.88|2800.88|2800.88|2798.43|2798.43|0
1618495200000|2021-04-15 14:00:00|2800.67|2800.67|2799.83|2799.83|2801.1|2801.1|2799.38|2799.38|0
1618495500000|2021-04-15 14:05:00|2799.93|2799.93|2800.25|2800.25|2800.27|2800.27|2799.1|2799.1|0
1618495800000|2021-04-15 14:10:00|2800.14|2800.14|2798.68|2798.68|2800.85|2800.85|2798.47|2798.47|0
1618496100000|2021-04-15 14:15:00|2798.81|2798.81|2799.73|2799.73|2799.8|2799.8|2798.5|2798.5|0
1618496400000|2021-04-15 14:20:00|2799.79|2799.79|2800.92|2800.92|2802.19|2802.19|2799.72|2799.72|0
1618496700000|2021-04-15 14:25:00|2800.77|2800.77|2801.26|2801.26|2801.38|2801.38|2800.16|2800.16|0
1618497000000|2021-04-15 14:30:00|2801.37|2801.37|2804.59|2804.59|2804.6|2804.6|2800.73|2800.73|0
1618497300000|2021-04-15 14:35:00|2804.69|2804.69|2802.24|2802.24|2804.9|2804.9|2802.24|2802.24|0
1618497600000|2021-04-15 14:40:00|2802.09|2802.09|2801.54|2801.54|2802.09|2802.09|2800.94|2800.94|0
1618497900000|2021-04-15 14:45:00|2801.59|2801.59|2801.55|2801.55|2801.78|2801.78|2800.73|2800.73|0
1618498200000|2021-04-15 14:50:00|2801.5|2801.5|2802.73|2802.73|2802.93|2802.93|2800.88|2800.88|0
1618498500000|2021-04-15 14:55:00|2802.87|2802.87|2802.65|2802.65|2803.17|2803.17|2802.03|2802.03|0
1618498800000|2021-04-15 15:00:00|2802.53|2802.53|2801.48|2801.48|2803.72|2803.72|2801.48|2801.48|0
1618499100000|2021-04-15 15:05:00|2801.53|2801.53|2802.32|2802.32|2802.32|2802.32|2800.99|2800.99|0
1618499400000|2021-04-15 15:10:00|2802.27|2802.27|2802.76|2802.76|2803.55|2803.55|2801.6|2801.6|0
1618499700000|2021-04-15 15:15:00|2802.7|2802.7|2804.48|2804.48|2804.67|2804.67|2802.42|2802.42|0
1618500000000|2021-04-15 15:20:00|2804.58|2804.58|2803.98|2803.98|2805.83|2805.83|2803.8|2803.8|0
1618500300000|2021-04-15 15:25:00|2803.93|2803.93|2804.83|2804.83|2805.09|2805.09|2803.8|2803.8|0
1618557300000|2021-04-16 07:15:00|2811.48|2811.48|2807.64|2807.64|2811.53|2811.53|2807.64|2807.64|0
1618557600000|2021-04-16 07:20:00|2807.2|2807.2|2808.12|2808.12|2808.85|2808.85|2807.05|2807.05|0
1618557900000|2021-04-16 07:25:00|2808.64|2808.64|2806.83|2806.83|2810.9|2810.9|2806.83|2806.83|0
1618558200000|2021-04-16 07:30:00|2806.96|2806.96|2807.22|2807.22|2807.92|2807.92|2805.09|2805.09|0
1618558500000|2021-04-16 07:35:00|2807.43|2807.43|2808.17|2808.17|2808.57|2808.57|2805.78|2805.78|0
1618558800000|2021-04-16 07:40:00|2808.02|2808.02|2805.39|2805.39|2808.02|2808.02|2805.39|2805.39|0
1618559100000|2021-04-16 07:45:00|2805.32|2805.32|2802.46|2802.46|2805.32|2805.32|2802.28|2802.28|0
1618559400000|2021-04-16 07:50:00|2802.79|2802.79|2803.42|2803.42|2803.78|2803.78|2801.54|2801.54|0
1618559700000|2021-04-16 07:55:00|2803.63|2803.63|2800.8|2800.8|2804.77|2804.77|2800.39|2800.39|0
1618560000000|2021-04-16 08:00:00|2801.02|2801.02|2798.43|2798.43|2801.02|2801.02|2798.43|2798.43|0
1618560300000|2021-04-16 08:05:00|2798.47|2798.47|2798.3|2798.3|2799.35|2799.35|2797.49|2797.49|0
1618560600000|2021-04-16 08:10:00|2798.36|2798.36|2800.16|2800.16|2800.16|2800.16|2797.9|2797.9|0
1618560900000|2021-04-16 08:15:00|2800.43|2800.43|2804.29|2804.29|2805.1|2805.1|2800.29|2800.29|0
1618561200000|2021-04-16 08:20:00|2804.35|2804.35|2804.16|2804.16|2804.51|2804.51|2803.03|2803.03|0
1618561500000|2021-04-16 08:25:00|2804.23|2804.23|2803.66|2803.66|2804.37|2804.37|2802.78|2802.78|0
1618561800000|2021-04-16 08:30:00|2803.71|2803.71|2806.15|2806.15|2806.27|2806.27|2803.68|2803.68|0
1618562100000|2021-04-16 08:35:00|2806.26|2806.26|2805.06|2805.06|2806.98|2806.98|2804.84|2804.84|0
1618562400000|2021-04-16 08:40:00|2805.17|2805.17|2805.68|2805.68|2806.15|2806.15|2805.06|2805.06|0
1618562700000|2021-04-16 08:45:00|2805.53|2805.53|2804.98|2804.98|2805.68|2805.68|2803.88|2803.88|0
1618563000000|2021-04-16 08:50:00|2804.83|2804.83|2804.49|2804.49|2804.85|2804.85|2803.38|2803.38|0
1618563300000|2021-04-16 08:55:00|2804.64|2804.64|2803.55|2803.55|2804.64|2804.64|2803.13|2803.13|0
1618563600000|2021-04-16 09:00:00|2803.49|2803.49|2803.16|2803.16|2804.22|2804.22|2802.67|2802.67|0
1618563900000|2021-04-16 09:05:00|2803.31|2803.31|2808.64|2808.64|2808.64|2808.64|2803.31|2803.31|0
1618564200000|2021-04-16 09:10:00|2808.84|2808.84|2809.9|2809.9|2810.1|2810.1|2808.62|2808.62|0
1618564500000|2021-04-16 09:15:00|2810.32|2810.32|2815.49|2815.49|2817.07|2817.07|2810.11|2810.11|0
1618564800000|2021-04-16 09:20:00|2815.6|2815.6|2812.35|2812.35|2815.6|2815.6|2810.19|2810.19|0
1618565100000|2021-04-16 09:25:00|2812.3|2812.3|2812.74|2812.74|2813.4|2813.4|2810.83|2810.83|0
1618565400000|2021-04-16 09:30:00|2812.86|2812.86|2812.52|2812.52|2813.88|2813.88|2812.1|2812.1|0
1618565700000|2021-04-16 09:35:00|2812.49|2812.49|2812.65|2812.65|2813.37|2813.37|2811.01|2811.01|0
1618566000000|2021-04-16 09:40:00|2812.57|2812.57|2813.44|2813.44|2813.98|2813.98|2812.19|2812.19|0
1618566300000|2021-04-16 09:45:00|2813.39|2813.39|2812.31|2812.31|2813.68|2813.68|2811.24|2811.24|0
1618566600000|2021-04-16 09:50:00|2813.04|2813.04|2818.26|2818.26|2819.49|2819.49|2813.04|2813.04|0
1618566900000|2021-04-16 09:55:00|2818.38|2818.38|2820.3|2820.3|2820.56|2820.56|2817.72|2817.72|0
1618567200000|2021-04-16 10:00:00|2820.19|2820.19|2815.07|2815.07|2820.68|2820.68|2814.92|2814.92|0
1618567500000|2021-04-16 10:05:00|2814.96|2814.96|2815.46|2815.46|2817.11|2817.11|2814.78|2814.78|0
1618567800000|2021-04-16 10:10:00|2815.51|2815.51|2816.35|2816.35|2816.35|2816.35|2814.39|2814.39|0
1618568100000|2021-04-16 10:15:00|2816.57|2816.57|2815.79|2815.79|2816.57|2816.57|2814.77|2814.77|0
1618568400000|2021-04-16 10:20:00|2815.96|2815.96|2816.4|2816.4|2817.33|2817.33|2815.82|2815.82|0
1618568700000|2021-04-16 10:25:00|2816.5|2816.5|2817.61|2817.61|2817.61|2817.61|2816.38|2816.38|0
1618569000000|2021-04-16 10:30:00|2817.57|2817.57|2817.49|2817.49|2819.46|2819.46|2817.39|2817.39|0
1618569300000|2021-04-16 10:35:00|2817.55|2817.55|2817.1|2817.1|2817.65|2817.65|2816.73|2816.73|0
1618569600000|2021-04-16 10:40:00|2817.04|2817.04|2816.47|2816.47|2818.32|2818.32|2816.47|2816.47|0
1618569900000|2021-04-16 10:45:00|2816.32|2816.32|2811.05|2811.05|2816.32|2816.32|2811.05|2811.05|0
1618570200000|2021-04-16 10:50:00|2811|2811|2810.75|2810.75|2811.05|2811.05|2809.27|2809.27|0
1618570500000|2021-04-16 10:55:00|2810.95|2810.95|2809.79|2809.79|2811.38|2811.38|2809.67|2809.67|0
1618570800000|2021-04-16 11:00:00|2809.63|2809.63|2811.03|2811.03|2811.29|2811.29|2809.26|2809.26|0
1618571100000|2021-04-16 11:05:00|2811.14|2811.14|2812.06|2812.06|2812.06|2812.06|2810.04|2810.04|0
1618571400000|2021-04-16 11:10:00|2811.96|2811.96|2809.64|2809.64|2812.22|2812.22|2809.64|2809.64|0
1618571700000|2021-04-16 11:15:00|2809.53|2809.53|2810.26|2810.26|2811.14|2811.14|2809.53|2809.53|0
1618572000000|2021-04-16 11:20:00|2810.32|2810.32|2808.52|2808.52|2810.66|2810.66|2808.52|2808.52|0
1618572300000|2021-04-16 11:25:00|2808.42|2808.42|2808.47|2808.47|2808.78|2808.78|2807.16|2807.16|0
1618572600000|2021-04-16 11:30:00|2808.27|2808.27|2809.79|2809.79|2809.79|2809.79|2808.27|2808.27|0
1618572900000|2021-04-16 11:35:00|2809.91|2809.91|2810.73|2810.73|2810.85|2810.85|2809.02|2809.02|0
1618573200000|2021-04-16 11:40:00|2810.62|2810.62|2808.92|2808.92|2810.74|2810.74|2808.66|2808.66|0
1618573500000|2021-04-16 11:45:00|2808.88|2808.88|2806.36|2806.36|2808.88|2808.88|2806.36|2806.36|0
1618573800000|2021-04-16 11:50:00|2806.23|2806.23|2805.72|2805.72|2806.56|2806.56|2805.72|2805.72|0
1618574100000|2021-04-16 11:55:00|2805.76|2805.76|2806.1|2806.1|2807.19|2807.19|2805.32|2805.32|0
1618574400000|2021-04-16 12:00:00|2806.05|2806.05|2807.58|2807.58|2808.17|2808.17|2806.01|2806.01|0
1618574700000|2021-04-16 12:05:00|2807.64|2807.64|2808.99|2808.99|2809.2|2809.2|2807.15|2807.15|0
1618575000000|2021-04-16 12:10:00|2809.14|2809.14|2808.53|2808.53|2809.76|2809.76|2808.49|2808.49|0
1618575300000|2021-04-16 12:15:00|2808.6|2808.6|2808.02|2808.02|2808.6|2808.6|2807.79|2807.79|0
1618575600000|2021-04-16 12:20:00|2807.92|2807.92|2807.27|2807.27|2807.92|2807.92|2807.01|2807.01|0
1618575900000|2021-04-16 12:25:00|2807.17|2807.17|2809.02|2809.02|2809.48|2809.48|2807.02|2807.02|0
1618576200000|2021-04-16 12:30:00|2808.91|2808.91|2807.89|2807.89|2809.19|2809.19|2807.89|2807.89|0
1618576500000|2021-04-16 12:35:00|2807.78|2807.78|2805.92|2805.92|2807.78|2807.78|2805.92|2805.92|0
1618576800000|2021-04-16 12:40:00|2806.06|2806.06|2808.11|2808.11|2808.15|2808.15|2806.06|2806.06|0
1618577100000|2021-04-16 12:45:00|2807.97|2807.97|2808.49|2808.49|2808.68|2808.68|2807.42|2807.42|0
1618577400000|2021-04-16 12:50:00|2808.55|2808.55|2808.96|2808.96|2809.18|2809.18|2808.55|2808.55|0
1618577700000|2021-04-16 12:55:00|2808.75|2808.75|2809.66|2809.66|2809.93|2809.93|2808.37|2808.37|0
1618578000000|2021-04-16 13:00:00|2809.77|2809.77|2810.5|2810.5|2811.03|2811.03|2809.77|2809.77|0
1618578300000|2021-04-16 13:05:00|2810.42|2810.42|2810.04|2810.04|2810.84|2810.84|2810.04|2810.04|0
1618578600000|2021-04-16 13:10:00|2809.97|2809.97|2809.26|2809.26|2809.97|2809.97|2808.83|2808.83|0
1618578900000|2021-04-16 13:15:00|2809.45|2809.45|2811.21|2811.21|2811.21|2811.21|2809.04|2809.04|0
1618579200000|2021-04-16 13:20:00|2811.34|2811.34|2810.94|2810.94|2811.87|2811.87|2810.86|2810.86|0
1618579500000|2021-04-16 13:25:00|2810.88|2810.88|2811.11|2811.11|2811.11|2811.11|2809.04|2809.04|0
1618579800000|2021-04-16 13:30:00|2811.17|2811.17|2814.49|2814.49|2814.49|2814.49|2810.9|2810.9|0
1618580100000|2021-04-16 13:35:00|2814.65|2814.65|2811.84|2811.84|2814.88|2814.88|2811.84|2811.84|0
1618580400000|2021-04-16 13:40:00|2811.94|2811.94|2813.59|2813.59|2814.02|2814.02|2811.69|2811.69|0
1618580700000|2021-04-16 13:45:00|2813.8|2813.8|2814.41|2814.41|2815|2815|2813.8|2813.8|0
1618581000000|2021-04-16 13:50:00|2814.51|2814.51|2815.51|2815.51|2817.32|2817.32|2814.41|2814.41|0
1618581300000|2021-04-16 13:55:00|2815.76|2815.76|2815.62|2815.62|2816.82|2816.82|2814.71|2814.71|0
1618581600000|2021-04-16 14:00:00|2815.55|2815.55|2815.52|2815.52|2815.77|2815.77|2813.3|2813.3|0
1618581900000|2021-04-16 14:05:00|2815.37|2815.37|2814.93|2814.93|2815.37|2815.37|2814.56|2814.56|0
1618582200000|2021-04-16 14:10:00|2815.06|2815.06|2818.34|2818.34|2818.34|2818.34|2815.06|2815.06|0
1618582500000|2021-04-16 14:15:00|2818.28|2818.28|2821.43|2821.43|2821.43|2821.43|2818.16|2818.16|0
1618582800000|2021-04-16 14:20:00|2821.27|2821.27|2823.86|2823.86|2824.13|2824.13|2821.27|2821.27|0
1618583100000|2021-04-16 14:25:00|2823.97|2823.97|2821.41|2821.41|2824.6|2824.6|2821.41|2821.41|0
1618583400000|2021-04-16 14:30:00|2821.45|2821.45|2822.89|2822.89|2823.55|2823.55|2821.34|2821.34|0
1618583700000|2021-04-16 14:35:00|2823.13|2823.13|2826.05|2826.05|2826.05|2826.05|2823.13|2823.13|0
1618584000000|2021-04-16 14:40:00|2825.9|2825.9|2826.36|2826.36|2826.7|2826.7|2825.71|2825.71|0
1618584300000|2021-04-16 14:45:00|2826.16|2826.16|2826.74|2826.74|2827.74|2827.74|2826.02|2826.02|0
1618584600000|2021-04-16 14:50:00|2826.86|2826.86|2825.37|2825.37|2826.89|2826.89|2825.32|2825.32|0
1618584900000|2021-04-16 14:55:00|2825.32|2825.32|2823.9|2823.9|2825.67|2825.67|2823.63|2823.63|0
1618585200000|2021-04-16 15:00:00|2823.84|2823.84|2825.18|2825.18|2825.39|2825.39|2823.62|2823.62|0
1618585500000|2021-04-16 15:05:00|2825.03|2825.03|2825.93|2825.93|2826.4|2826.4|2825.03|2825.03|0
1618585800000|2021-04-16 15:10:00|2825.79|2825.79|2826.09|2826.09|2826.79|2826.79|2825.79|2825.79|0
1618586100000|2021-04-16 15:15:00|2826.23|2826.23|2825.68|2825.68|2826.26|2826.26|2825.05|2825.05|0
1618586400000|2021-04-16 15:20:00|2825.54|2825.54|2826.59|2826.59|2827.87|2827.87|2825.54|2825.54|0
1618586700000|2021-04-16 15:25:00|2826.54|2826.54|2825.15|2825.15|2827.34|2827.34|2824.53|2824.53|0
1618816500000|2021-04-19 07:15:00|2839.65|2839.65|2836.98|2836.98|2839.65|2839.65|2836.66|2836.66|0
1618816800000|2021-04-19 07:20:00|2836.73|2836.73|2835.42|2835.42|2836.73|2836.73|2832.32|2832.32|0
1618817100000|2021-04-19 07:25:00|2835.47|2835.47|2840.13|2840.13|2840.39|2840.39|2835.07|2835.07|0
1618817400000|2021-04-19 07:30:00|2840.18|2840.18|2849.62|2849.62|2849.9|2849.9|2840.18|2840.18|0
1618817700000|2021-04-19 07:35:00|2849.73|2849.73|2847.12|2847.12|2850.05|2850.05|2846.48|2846.48|0
1618818000000|2021-04-19 07:40:00|2847.17|2847.17|2849.88|2849.88|2849.88|2849.88|2846.45|2846.45|0
1618818300000|2021-04-19 07:45:00|2850.09|2850.09|2852.87|2852.87|2853.02|2853.02|2849.3|2849.3|0
1618818600000|2021-04-19 07:50:00|2852.8|2852.8|2853.82|2853.82|2854.11|2854.11|2852.8|2852.8|0
1618818900000|2021-04-19 07:55:00|2853.67|2853.67|2852.4|2852.4|2854.05|2854.05|2852.2|2852.2|0
1618819200000|2021-04-19 08:00:00|2852.46|2852.46|2853.33|2853.33|2854.24|2854.24|2852.34|2852.34|0
1618819500000|2021-04-19 08:05:00|2853.38|2853.38|2854.54|2854.54|2854.62|2854.62|2853.38|2853.38|0
1618819800000|2021-04-19 08:10:00|2854.65|2854.65|2854.19|2854.19|2855.5|2855.5|2854.12|2854.12|0
1618820100000|2021-04-19 08:15:00|2854.09|2854.09|2852.39|2852.39|2854.09|2854.09|2852.31|2852.31|0
1618820400000|2021-04-19 08:20:00|2852.34|2852.34|2851.54|2851.54|2852.34|2852.34|2851.23|2851.23|0
1618820700000|2021-04-19 08:25:00|2851.61|2851.61|2852.68|2852.68|2852.75|2852.75|2851.15|2851.15|0
1618821000000|2021-04-19 08:30:00|2852.82|2852.82|2851.05|2851.05|2852.82|2852.82|2851.05|2851.05|0
1618821300000|2021-04-19 08:35:00|2850.9|2850.9|2852.96|2852.96|2853.23|2853.23|2850.75|2850.75|0
1618821600000|2021-04-19 08:40:00|2853.5|2853.5|2856.47|2856.47|2856.82|2856.82|2853.5|2853.5|0
1618821900000|2021-04-19 08:45:00|2856.64|2856.64|2858.13|2858.13|2858.32|2858.32|2856.5|2856.5|0
1618822200000|2021-04-19 08:50:00|2858.24|2858.24|2857.33|2857.33|2858.48|2858.48|2857.05|2857.05|0
1618822500000|2021-04-19 08:55:00|2857.09|2857.09|2854.9|2854.9|2857.65|2857.65|2854.9|2854.9|0
1618822800000|2021-04-19 09:00:00|2855.05|2855.05|2853.68|2853.68|2855.16|2855.16|2852.54|2852.54|0
1618823100000|2021-04-19 09:05:00|2853.6|2853.6|2851.38|2851.38|2853.6|2853.6|2851.16|2851.16|0
1618823400000|2021-04-19 09:10:00|2851.26|2851.26|2850.24|2850.24|2851.83|2851.83|2849.95|2849.95|0
1618823700000|2021-04-19 09:15:00|2850.19|2850.19|2852.07|2852.07|2852.86|2852.86|2850.09|2850.09|0
1618824000000|2021-04-19 09:20:00|2852.02|2852.02|2849.23|2849.23|2852.05|2852.05|2847.31|2847.31|0
1618824300000|2021-04-19 09:25:00|2849.28|2849.28|2848.7|2848.7|2849.51|2849.51|2847.95|2847.95|0
1618824600000|2021-04-19 09:30:00|2848.85|2848.85|2849.61|2849.61|2849.85|2849.85|2847.77|2847.77|0
1618824900000|2021-04-19 09:35:00|2849.73|2849.73|2846.88|2846.88|2849.73|2849.73|2846.79|2846.79|0
1618825200000|2021-04-19 09:40:00|2847.13|2847.13|2844.7|2844.7|2847.25|2847.25|2843.37|2843.37|0
1618825500000|2021-04-19 09:45:00|2844.95|2844.95|2844.83|2844.83|2846.11|2846.11|2844.71|2844.71|0
1618825800000|2021-04-19 09:50:00|2844.79|2844.79|2847.16|2847.16|2847.16|2847.16|2844.79|2844.79|0
1618826100000|2021-04-19 09:55:00|2847.24|2847.24|2846.41|2846.41|2847.24|2847.24|2845.82|2845.82|0
1618826400000|2021-04-19 10:00:00|2846.53|2846.53|2848.03|2848.03|2848.78|2848.78|2846.45|2846.45|0
1618826700000|2021-04-19 10:05:00|2847.98|2847.98|2849.02|2849.02|2849.02|2849.02|2847.58|2847.58|0
1618827000000|2021-04-19 10:10:00|2848.97|2848.97|2849.75|2849.75|2849.75|2849.75|2848.81|2848.81|0
1618827300000|2021-04-19 10:15:00|2850.05|2850.05|2850.65|2850.65|2850.65|2850.65|2849.65|2849.65|0
1618827600000|2021-04-19 10:20:00|2850.54|2850.54|2851.31|2851.31|2851.46|2851.46|2850.38|2850.38|0
1618827900000|2021-04-19 10:25:00|2851.41|2851.41|2851.39|2851.39|2851.58|2851.58|2850.92|2850.92|0
1618828200000|2021-04-19 10:30:00|2851.45|2851.45|2850.35|2850.35|2851.79|2851.79|2850.33|2850.33|0
1618828500000|2021-04-19 10:35:00|2850.29|2850.29|2849.87|2849.87|2850.78|2850.78|2849.87|2849.87|0
1618828800000|2021-04-19 10:40:00|2849.77|2849.77|2846.68|2846.68|2849.77|2849.77|2846.68|2846.68|0
1618829100000|2021-04-19 10:45:00|2846.38|2846.38|2847.21|2847.21|2847.47|2847.47|2846.06|2846.06|0
1618829400000|2021-04-19 10:50:00|2847.26|2847.26|2849.14|2849.14|2849.38|2849.38|2847.23|2847.23|0
1618829700000|2021-04-19 10:55:00|2849.19|2849.19|2851.71|2851.71|2851.71|2851.71|2848.5|2848.5|0
1618830000000|2021-04-19 11:00:00|2851.77|2851.77|2848.64|2848.64|2851.77|2851.77|2848.04|2848.04|0
1618830300000|2021-04-19 11:05:00|2848.71|2848.71|2850.95|2850.95|2850.95|2850.95|2848.71|2848.71|0
1618830600000|2021-04-19 11:10:00|2851.11|2851.11|2854.22|2854.22|2854.39|2854.39|2851.06|2851.06|0
1618830900000|2021-04-19 11:15:00|2854.29|2854.29|2854.47|2854.47|2855.41|2855.41|2854.29|2854.29|0
1618831200000|2021-04-19 11:20:00|2854.6|2854.6|2851.97|2851.97|2854.66|2854.66|2851.79|2851.79|0
1618831500000|2021-04-19 11:25:00|2852.03|2852.03|2847.45|2847.45|2852.03|2852.03|2847.45|2847.45|0
1618831800000|2021-04-19 11:30:00|2847.53|2847.53|2848.12|2848.12|2848.51|2848.51|2847.53|2847.53|0
1618832100000|2021-04-19 11:35:00|2848.27|2848.27|2848.5|2848.5|2848.75|2848.75|2847.21|2847.21|0
1618832400000|2021-04-19 11:40:00|2848.65|2848.65|2847.34|2847.34|2848.65|2848.65|2846.99|2846.99|0
1618832700000|2021-04-19 11:45:00|2847.46|2847.46|2848.21|2848.21|2848.56|2848.56|2847.37|2847.37|0
1618833000000|2021-04-19 11:50:00|2848.04|2848.04|2847.48|2847.48|2848.1|2848.1|2847.27|2847.27|0
1618833300000|2021-04-19 11:55:00|2847.53|2847.53|2849.1|2849.1|2849.62|2849.62|2847.42|2847.42|0
1618833600000|2021-04-19 12:00:00|2849.05|2849.05|2844.59|2844.59|2849.15|2849.15|2844.38|2844.38|0
1618833900000|2021-04-19 12:05:00|2844.49|2844.49|2843.06|2843.06|2844.49|2844.49|2842.33|2842.33|0
1618834200000|2021-04-19 12:10:00|2842.76|2842.76|2840.03|2840.03|2842.76|2842.76|2840|2840|0
1618834500000|2021-04-19 12:15:00|2839.96|2839.96|2839.62|2839.62|2839.96|2839.96|2837.85|2837.85|0
1618834800000|2021-04-19 12:20:00|2839.67|2839.67|2840.22|2840.22|2840.86|2840.86|2837.68|2837.68|0
1618835100000|2021-04-19 12:25:00|2840.29|2840.29|2841.21|2841.21|2841.21|2841.21|2840.17|2840.17|0
1618835400000|2021-04-19 12:30:00|2841.27|2841.27|2842.56|2842.56|2842.86|2842.86|2841.27|2841.27|0
1618835700000|2021-04-19 12:35:00|2842.43|2842.43|2843.14|2843.14|2843.36|2843.36|2841.82|2841.82|0
1618836000000|2021-04-19 12:40:00|2843.28|2843.28|2844.71|2844.71|2844.84|2844.84|2843.23|2843.23|0
1618836300000|2021-04-19 12:45:00|2844.51|2844.51|2848.06|2848.06|2848.61|2848.61|2844.31|2844.31|0
1618836600000|2021-04-19 12:50:00|2847.84|2847.84|2845.38|2845.38|2847.84|2847.84|2845.33|2845.33|0
1618836900000|2021-04-19 12:55:00|2845.53|2845.53|2845.48|2845.48|2846.52|2846.52|2845.06|2845.06|0
1618837200000|2021-04-19 13:00:00|2845.57|2845.57|2845.23|2845.23|2846.61|2846.61|2844.82|2844.82|0
1618837500000|2021-04-19 13:05:00|2845.08|2845.08|2842.05|2842.05|2845.28|2845.28|2842.05|2842.05|0
1618837800000|2021-04-19 13:10:00|2842.25|2842.25|2841.59|2841.59|2842.33|2842.33|2838.23|2838.23|0
1618838100000|2021-04-19 13:15:00|2841.7|2841.7|2842.56|2842.56|2842.86|2842.86|2839.86|2839.86|0
1618838400000|2021-04-19 13:20:00|2842.51|2842.51|2842.94|2842.94|2843.15|2843.15|2841.52|2841.52|0
1618838700000|2021-04-19 13:25:00|2842.89|2842.89|2843.84|2843.84|2843.84|2843.84|2842.15|2842.15|0
1618839000000|2021-04-19 13:30:00|2843.99|2843.99|2842.38|2842.38|2845.63|2845.63|2842.37|2842.37|0
1618839300000|2021-04-19 13:35:00|2842.31|2842.31|2844.73|2844.73|2845.97|2845.97|2842.31|2842.31|0
1618839600000|2021-04-19 13:40:00|2844.85|2844.85|2844.2|2844.2|2846.02|2846.02|2844.2|2844.2|0
1618839900000|2021-04-19 13:45:00|2844.13|2844.13|2847.53|2847.53|2847.53|2847.53|2843.28|2843.28|0
1618840200000|2021-04-19 13:50:00|2847.64|2847.64|2846.72|2846.72|2847.64|2847.64|2845.03|2845.03|0
1618840500000|2021-04-19 13:55:00|2846.57|2846.57|2842.88|2842.88|2846.94|2846.94|2842.85|2842.85|0
1618840800000|2021-04-19 14:00:00|2842.73|2842.73|2838.46|2838.46|2843.36|2843.36|2838.39|2838.39|0
1618841100000|2021-04-19 14:05:00|2838.33|2838.33|2836.11|2836.11|2838.33|2838.33|2834.84|2834.84|0
1618841400000|2021-04-19 14:10:00|2836.25|2836.25|2830.73|2830.73|2836.31|2836.31|2829.93|2829.93|0
1618841700000|2021-04-19 14:15:00|2830.85|2830.85|2833.13|2833.13|2834.79|2834.79|2830.83|2830.83|0
1618842000000|2021-04-19 14:20:00|2833.19|2833.19|2833.46|2833.46|2833.85|2833.85|2831.38|2831.38|0
1618842300000|2021-04-19 14:25:00|2833.57|2833.57|2830.75|2830.75|2833.57|2833.57|2829.78|2829.78|0
1618842600000|2021-04-19 14:30:00|2830.65|2830.65|2831.15|2831.15|2831.84|2831.84|2830.58|2830.58|0
1618842900000|2021-04-19 14:35:00|2831|2831|2829.08|2829.08|2831.25|2831.25|2829.08|2829.08|0
1618843200000|2021-04-19 14:40:00|2828.96|2828.96|2826.15|2826.15|2829.02|2829.02|2825.84|2825.84|0
1618843500000|2021-04-19 14:45:00|2826.04|2826.04|2823.36|2823.36|2826.04|2826.04|2821.46|2821.46|0
1618843800000|2021-04-19 14:50:00|2823.39|2823.39|2825.01|2825.01|2825.01|2825.01|2822.27|2822.27|0
1618844100000|2021-04-19 14:55:00|2825.06|2825.06|2826.17|2826.17|2827.29|2827.29|2825.06|2825.06|0
1618844400000|2021-04-19 15:00:00|2826.02|2826.02|2824.6|2824.6|2826.21|2826.21|2823.77|2823.77|0
1618844700000|2021-04-19 15:05:00|2824.5|2824.5|2823.99|2823.99|2824.71|2824.71|2823.53|2823.53|0
1618845000000|2021-04-19 15:10:00|2823.94|2823.94|2824.97|2824.97|2824.97|2824.97|2823.25|2823.25|0
1618845300000|2021-04-19 15:15:00|2825.03|2825.03|2827|2827|2827.45|2827.45|2825.03|2825.03|0
1618845600000|2021-04-19 15:20:00|2827.15|2827.15|2827.35|2827.35|2827.6|2827.6|2826.74|2826.74|0
1618845900000|2021-04-19 15:25:00|2827.5|2827.5|2832.09|2832.09|2832.78|2832.78|2827.5|2827.5|0
1618902900000|2021-04-20 07:15:00|2829.7|2829.7|2826.68|2826.68|2829.85|2829.85|2825.91|2825.91|0
1618903200000|2021-04-20 07:20:00|2826.46|2826.46|2830.18|2830.18|2831.23|2831.23|2826.46|2826.46|0
1618903500000|2021-04-20 07:25:00|2830.24|2830.24|2827.17|2827.17|2830.9|2830.9|2827.05|2827.05|0
1618903800000|2021-04-20 07:30:00|2827.1|2827.1|2830.59|2830.59|2830.98|2830.98|2826.08|2826.08|0
1618904100000|2021-04-20 07:35:00|2830.76|2830.76|2832.15|2832.15|2834.23|2834.23|2828.96|2828.96|0
1618904400000|2021-04-20 07:40:00|2832.04|2832.04|2831.02|2831.02|2833.41|2833.41|2830.8|2830.8|0
1618904700000|2021-04-20 07:45:00|2831.16|2831.16|2827.08|2827.08|2831.4|2831.4|2826.8|2826.8|0
1618905000000|2021-04-20 07:50:00|2826.93|2826.93|2823.15|2823.15|2826.93|2826.93|2823.15|2823.15|0
1618905300000|2021-04-20 07:55:00|2823.1|2823.1|2818.46|2818.46|2823.14|2823.14|2817.67|2817.67|0
1618905600000|2021-04-20 08:00:00|2818.94|2818.94|2813.78|2813.78|2819.38|2819.38|2812.63|2812.63|0
1618905900000|2021-04-20 08:05:00|2813.84|2813.84|2813.55|2813.55|2814.01|2814.01|2812.35|2812.35|0
1618906200000|2021-04-20 08:10:00|2813.09|2813.09|2812.59|2812.59|2813.26|2813.26|2811.84|2811.84|0
1618906500000|2021-04-20 08:15:00|2812.54|2812.54|2813.28|2813.28|2813.97|2813.97|2810.93|2810.93|0
1618906800000|2021-04-20 08:20:00|2813.35|2813.35|2815.5|2815.5|2815.5|2815.5|2812.61|2812.61|0
1618907100000|2021-04-20 08:25:00|2815.01|2815.01|2815.77|2815.77|2817.58|2817.58|2814.4|2814.4|0
1618907400000|2021-04-20 08:30:00|2815.62|2815.62|2815.38|2815.38|2816.6|2816.6|2813.98|2813.98|0
1618907700000|2021-04-20 08:35:00|2815.22|2815.22|2812.64|2812.64|2815.7|2815.7|2812.64|2812.64|0
1618908000000|2021-04-20 08:40:00|2812.86|2812.86|2813.45|2813.45|2814.55|2814.55|2812.62|2812.62|0
1618908300000|2021-04-20 08:45:00|2813.41|2813.41|2814.19|2814.19|2814.68|2814.68|2813.08|2813.08|0
1618908600000|2021-04-20 08:50:00|2814.12|2814.12|2814.84|2814.84|2815.02|2815.02|2813.56|2813.56|0
1618908900000|2021-04-20 08:55:00|2814.9|2814.9|2816.17|2816.17|2816.4|2816.4|2814.38|2814.38|0
1618909200000|2021-04-20 09:00:00|2816.1|2816.1|2814.09|2814.09|2816.29|2816.29|2813.94|2813.94|0
1618909500000|2021-04-20 09:05:00|2813.8|2813.8|2810.25|2810.25|2813.94|2813.94|2809.7|2809.7|0
1618909800000|2021-04-20 09:10:00|2810.45|2810.45|2812.08|2812.08|2813.43|2813.43|2810.45|2810.45|0
1618910100000|2021-04-20 09:15:00|2812.02|2812.02|2810.16|2810.16|2812.02|2812.02|2809.91|2809.91|0
1618910400000|2021-04-20 09:20:00|2810.24|2810.24|2807.79|2807.79|2810.24|2810.24|2807.62|2807.62|0
1618910700000|2021-04-20 09:25:00|2807.91|2807.91|2806.03|2806.03|2807.91|2807.91|2805.85|2805.85|0
1618911000000|2021-04-20 09:30:00|2806.1|2806.1|2804.36|2804.36|2806.21|2806.21|2804.05|2804.05|0
1618911300000|2021-04-20 09:35:00|2804.19|2804.19|2804.96|2804.96|2805.17|2805.17|2803.64|2803.64|0
1618911600000|2021-04-20 09:40:00|2804.63|2804.63|2803.87|2803.87|2804.8|2804.8|2802.44|2802.44|0
1618911900000|2021-04-20 09:45:00|2803.79|2803.79|2801.2|2801.2|2803.79|2803.79|2801.09|2801.09|0
1618912200000|2021-04-20 09:50:00|2801.08|2801.08|2804.08|2804.08|2804.34|2804.34|2801.05|2801.05|0
1618912500000|2021-04-20 09:55:00|2804.21|2804.21|2805.86|2805.86|2805.96|2805.96|2804.1|2804.1|0
1618912800000|2021-04-20 10:00:00|2805.65|2805.65|2806.62|2806.62|2808.18|2808.18|2805.65|2805.65|0
1618913100000|2021-04-20 10:05:00|2806.76|2806.76|2805.02|2805.02|2806.84|2806.84|2804.13|2804.13|0
1618913400000|2021-04-20 10:10:00|2805.39|2805.39|2806.14|2806.14|2806.14|2806.14|2805.23|2805.23|0
1618913700000|2021-04-20 10:15:00|2806.26|2806.26|2802.72|2802.72|2806.43|2806.43|2802.72|2802.72|0
1618914000000|2021-04-20 10:20:00|2802.82|2802.82|2801.78|2801.78|2803.03|2803.03|2801.13|2801.13|0
1618914300000|2021-04-20 10:25:00|2802.03|2802.03|2800.99|2800.99|2802.65|2802.65|2800.51|2800.51|0
1618914600000|2021-04-20 10:30:00|2801.14|2801.14|2804.04|2804.04|2805.14|2805.14|2800.76|2800.76|0
1618914900000|2021-04-20 10:35:00|2804.1|2804.1|2804.7|2804.7|2805.97|2805.97|2803.57|2803.57|0
1618915200000|2021-04-20 10:40:00|2804.63|2804.63|2803.37|2803.37|2806.46|2806.46|2802.72|2802.72|0
1618915500000|2021-04-20 10:45:00|2803.45|2803.45|2803.18|2803.18|2804.01|2804.01|2803.18|2803.18|0
1618915800000|2021-04-20 10:50:00|2803.28|2803.28|2803.65|2803.65|2804.35|2804.35|2803.18|2803.18|0
1618916100000|2021-04-20 10:55:00|2803.76|2803.76|2804.06|2804.06|2805.04|2805.04|2803.15|2803.15|0
1618916400000|2021-04-20 11:00:00|2804.24|2804.24|2802.35|2802.35|2804.76|2804.76|2802.33|2802.33|0
1618916700000|2021-04-20 11:05:00|2802.23|2802.23|2799.4|2799.4|2802.37|2802.37|2799.4|2799.4|0
1618917000000|2021-04-20 11:10:00|2799.33|2799.33|2801.34|2801.34|2801.34|2801.34|2799.27|2799.27|0
1618917300000|2021-04-20 11:15:00|2801.04|2801.04|2796.67|2796.67|2801.04|2801.04|2796.67|2796.67|0
1618917600000|2021-04-20 11:20:00|2796.59|2796.59|2795.71|2795.71|2796.59|2796.59|2795.71|2795.71|0
1618917900000|2021-04-20 11:25:00|2795.79|2795.79|2794.26|2794.26|2796.55|2796.55|2794.19|2794.19|0
1618918200000|2021-04-20 11:30:00|2794.22|2794.22|2796.2|2796.2|2796.22|2796.22|2793.99|2793.99|0
1618918500000|2021-04-20 11:35:00|2796.14|2796.14|2799.3|2799.3|2800.05|2800.05|2796.14|2796.14|0
1618918800000|2021-04-20 11:40:00|2799.1|2799.1|2795.61|2795.61|2799.49|2799.49|2795.36|2795.36|0
1618919100000|2021-04-20 11:45:00|2795.54|2795.54|2796.39|2796.39|2796.59|2796.59|2794.32|2794.32|0
1618919400000|2021-04-20 11:50:00|2796.51|2796.51|2798.43|2798.43|2798.7|2798.7|2796.51|2796.51|0
1618919700000|2021-04-20 11:55:00|2798.36|2798.36|2799.86|2799.86|2801.59|2801.59|2798.36|2798.36|0
1618920000000|2021-04-20 12:00:00|2799.8|2799.8|2798.15|2798.15|2800.46|2800.46|2797.99|2797.99|0
1618920300000|2021-04-20 12:05:00|2798.21|2798.21|2792.56|2792.56|2798.58|2798.58|2792.13|2792.13|0
1618920600000|2021-04-20 12:10:00|2792.5|2792.5|2793.42|2793.42|2793.99|2793.99|2792.5|2792.5|0
1618920900000|2021-04-20 12:15:00|2793.54|2793.54|2796.26|2796.26|2796.54|2796.54|2792.31|2792.31|0
1618921200000|2021-04-20 12:20:00|2796.21|2796.21|2794.33|2794.33|2797.16|2797.16|2794.28|2794.28|0
1618921500000|2021-04-20 12:25:00|2794.41|2794.41|2789.79|2789.79|2794.41|2794.41|2789.43|2789.43|0
1618921800000|2021-04-20 12:30:00|2789.76|2789.76|2790.22|2790.22|2790.7|2790.7|2789.14|2789.14|0
1618922100000|2021-04-20 12:35:00|2790.28|2790.28|2786.12|2786.12|2790.28|2790.28|2785.22|2785.22|0
1618922400000|2021-04-20 12:40:00|2786.09|2786.09|2787.36|2787.36|2787.65|2787.65|2785.12|2785.12|0
1618922700000|2021-04-20 12:45:00|2787.29|2787.29|2787.96|2787.96|2788.1|2788.1|2786.34|2786.34|0
1618923000000|2021-04-20 12:50:00|2787.91|2787.91|2791.02|2791.02|2791.38|2791.38|2786.99|2786.99|0
1618923300000|2021-04-20 12:55:00|2791.12|2791.12|2795.07|2795.07|2795.07|2795.07|2790.31|2790.31|0
1618923600000|2021-04-20 13:00:00|2795.56|2795.56|2796.42|2796.42|2796.57|2796.57|2794.26|2794.26|0
1618923900000|2021-04-20 13:05:00|2796.48|2796.48|2798.39|2798.39|2798.45|2798.45|2796.31|2796.31|0
1618924200000|2021-04-20 13:10:00|2798.46|2798.46|2796.84|2796.84|2798.9|2798.9|2796.38|2796.38|0
1618924500000|2021-04-20 13:15:00|2796.79|2796.79|2796.04|2796.04|2796.79|2796.79|2795.58|2795.58|0
1618924800000|2021-04-20 13:20:00|2795.89|2795.89|2795.8|2795.8|2796.44|2796.44|2795.07|2795.07|0
1618925100000|2021-04-20 13:25:00|2795.97|2795.97|2798.51|2798.51|2798.87|2798.87|2795.97|2795.97|0
1618925400000|2021-04-20 13:30:00|2798.39|2798.39|2795.29|2795.29|2798.87|2798.87|2795.29|2795.29|0
1618925700000|2021-04-20 13:35:00|2795.13|2795.13|2795.73|2795.73|2798|2798|2793.37|2793.37|0
1618926000000|2021-04-20 13:40:00|2795.7|2795.7|2796.65|2796.65|2796.92|2796.92|2795.5|2795.5|0
1618926300000|2021-04-20 13:45:00|2796.75|2796.75|2797|2797|2798.39|2798.39|2796.56|2796.56|0
1618926600000|2021-04-20 13:50:00|2796.7|2796.7|2793.1|2793.1|2796.85|2796.85|2792.78|2792.78|0
1618926900000|2021-04-20 13:55:00|2792.88|2792.88|2791.59|2791.59|2793.38|2793.38|2791.08|2791.08|0
1618927200000|2021-04-20 14:00:00|2791.44|2791.44|2790.76|2790.76|2793.69|2793.69|2790.45|2790.45|0
1618927500000|2021-04-20 14:05:00|2790.68|2790.68|2788.47|2788.47|2791.65|2791.65|2788.47|2788.47|0
1618927800000|2021-04-20 14:10:00|2788.4|2788.4|2786.73|2786.73|2788.4|2788.4|2785.52|2785.52|0
1618928100000|2021-04-20 14:15:00|2786.81|2786.81|2788.43|2788.43|2788.68|2788.68|2786.54|2786.54|0
1618928400000|2021-04-20 14:20:00|2788.5|2788.5|2787.14|2787.14|2789.01|2789.01|2786.8|2786.8|0
1618928700000|2021-04-20 14:25:00|2787.29|2787.29|2788.57|2788.57|2789.26|2789.26|2787|2787|0
1618929000000|2021-04-20 14:30:00|2788.49|2788.49|2781.24|2781.24|2788.56|2788.56|2781.04|2781.04|0
1618929300000|2021-04-20 14:35:00|2780.99|2780.99|2779.99|2779.99|2782.87|2782.87|2778.92|2778.92|0
1618929600000|2021-04-20 14:40:00|2779.85|2779.85|2765.48|2765.48|2779.92|2779.92|2765.44|2765.44|0
1618929900000|2021-04-20 14:45:00|2765.32|2765.32|2763.15|2763.15|2765.32|2765.32|2762.13|2762.13|0
1618930200000|2021-04-20 14:50:00|2762.96|2762.96|2760.8|2760.8|2763.35|2763.35|2759.56|2759.56|0
1618930500000|2021-04-20 14:55:00|2760.19|2760.19|2766.27|2766.27|2766.32|2766.32|2760.04|2760.04|0
1618930800000|2021-04-20 15:00:00|2766.37|2766.37|2767.47|2767.47|2768.13|2768.13|2765.46|2765.46|0
1618931100000|2021-04-20 15:05:00|2767.73|2767.73|2770.81|2770.81|2772.22|2772.22|2767.66|2767.66|0
1618931400000|2021-04-20 15:10:00|2770.75|2770.75|2770.32|2770.32|2771.98|2771.98|2770.32|2770.32|0
1618931700000|2021-04-20 15:15:00|2770.47|2770.47|2768.05|2768.05|2771.35|2771.35|2767.69|2767.69|0
1618932000000|2021-04-20 15:20:00|2767.94|2767.94|2766.71|2766.71|2768.36|2768.36|2766.48|2766.48|0
1618932300000|2021-04-20 15:25:00|2766.66|2766.66|2768.28|2768.28|2768.87|2768.87|2766.42|2766.42|0
1618989300000|2021-04-21 07:15:00|2765.4|2765.4|2772.37|2772.37|2772.85|2772.85|2765.03|2765.03|0
1618989600000|2021-04-21 07:20:00|2772.12|2772.12|2777.27|2777.27|2778.03|2778.03|2771.71|2771.71|0
1618989900000|2021-04-21 07:25:00|2777.15|2777.15|2776.47|2776.47|2777.49|2777.49|2773.7|2773.7|0
1618990200000|2021-04-21 07:30:00|2776.68|2776.68|2781.62|2781.62|2782.43|2782.43|2776.13|2776.13|0
1618990500000|2021-04-21 07:35:00|2781.74|2781.74|2785.35|2785.35|2785.41|2785.41|2781.74|2781.74|0
1618990800000|2021-04-21 07:40:00|2785.3|2785.3|2781.56|2781.56|2785.71|2785.71|2781.56|2781.56|0
1618991100000|2021-04-21 07:45:00|2781.26|2781.26|2777.36|2777.36|2781.26|2781.26|2777.16|2777.16|0
1618991400000|2021-04-21 07:50:00|2777.49|2777.49|2783.1|2783.1|2783.35|2783.35|2777.49|2777.49|0
1618991700000|2021-04-21 07:55:00|2782.73|2782.73|2790.17|2790.17|2790.58|2790.58|2782.63|2782.63|0
1618992000000|2021-04-21 08:00:00|2790.02|2790.02|2790.94|2790.94|2791.34|2791.34|2789.78|2789.78|0
1618992300000|2021-04-21 08:05:00|2790.88|2790.88|2788.98|2788.98|2791.04|2791.04|2787.63|2787.63|0
1618992600000|2021-04-21 08:10:00|2788.86|2788.86|2791.43|2791.43|2791.58|2791.58|2788.86|2788.86|0
1618992900000|2021-04-21 08:15:00|2791.33|2791.33|2789.18|2789.18|2791.55|2791.55|2788.81|2788.81|0
1618993200000|2021-04-21 08:20:00|2789.21|2789.21|2790.43|2790.43|2792.48|2792.48|2788.62|2788.62|0
1618993500000|2021-04-21 08:25:00|2790.33|2790.33|2791.78|2791.78|2793.38|2793.38|2789.93|2789.93|0
1618993800000|2021-04-21 08:30:00|2791.93|2791.93|2792.7|2792.7|2793.38|2793.38|2790.74|2790.74|0
1618994100000|2021-04-21 08:35:00|2792.81|2792.81|2792.67|2792.67|2793.17|2793.17|2791.17|2791.17|0
1618994400000|2021-04-21 08:40:00|2792.77|2792.77|2791.13|2791.13|2794.17|2794.17|2791.13|2791.13|0
1618994700000|2021-04-21 08:45:00|2790.73|2790.73|2788.07|2788.07|2791.49|2791.49|2787.95|2787.95|0
1618995000000|2021-04-21 08:50:00|2787.95|2787.95|2783.62|2783.62|2788.08|2788.08|2783.62|2783.62|0
1618995300000|2021-04-21 08:55:00|2783.41|2783.41|2778.14|2778.14|2783.41|2783.41|2778.14|2778.14|0
1618995600000|2021-04-21 09:00:00|2778.01|2778.01|2776.8|2776.8|2778.61|2778.61|2776.67|2776.67|0
1618995900000|2021-04-21 09:05:00|2776.93|2776.93|2781.36|2781.36|2781.42|2781.42|2776.19|2776.19|0
1618996200000|2021-04-21 09:10:00|2781.42|2781.42|2781.89|2781.89|2782.88|2782.88|2780.93|2780.93|0
1618996500000|2021-04-21 09:15:00|2782.04|2782.04|2784|2784|2784|2784|2781.83|2781.83|0
1618996800000|2021-04-21 09:20:00|2784.11|2784.11|2782.16|2782.16|2784.16|2784.16|2782.16|2782.16|0
1618997100000|2021-04-21 09:25:00|2782.06|2782.06|2780.3|2780.3|2782.06|2782.06|2780.3|2780.3|0
1618997400000|2021-04-21 09:30:00|2780.36|2780.36|2779.45|2779.45|2780.66|2780.66|2779.22|2779.22|0
1618997700000|2021-04-21 09:35:00|2779.2|2779.2|2779.56|2779.56|2779.71|2779.71|2777.56|2777.56|0
1618998000000|2021-04-21 09:40:00|2779.67|2779.67|2782.62|2782.62|2782.82|2782.82|2777.8|2777.8|0
1618998300000|2021-04-21 09:45:00|2782.51|2782.51|2778.95|2778.95|2783.06|2783.06|2778.82|2778.82|0
1618998600000|2021-04-21 09:50:00|2779.02|2779.02|2777.22|2777.22|2780.63|2780.63|2777.22|2777.22|0
1618998900000|2021-04-21 09:55:00|2777.01|2777.01|2775.35|2775.35|2777.23|2777.23|2775.26|2775.26|0
1618999200000|2021-04-21 10:00:00|2775.22|2775.22|2774.79|2774.79|2776.16|2776.16|2774.32|2774.32|0
1618999500000|2021-04-21 10:05:00|2775.01|2775.01|2773.01|2773.01|2775.12|2775.12|2773.01|2773.01|0
1618999800000|2021-04-21 10:10:00|2772.81|2772.81|2771.75|2771.75|2773.97|2773.97|2771.75|2771.75|0
1619000100000|2021-04-21 10:15:00|2771.57|2771.57|2772.67|2772.67|2775.16|2775.16|2771.2|2771.2|0
1619000400000|2021-04-21 10:20:00|2772.82|2772.82|2774.49|2774.49|2774.49|2774.49|2771.91|2771.91|0
1619000700000|2021-04-21 10:25:00|2774.56|2774.56|2777.36|2777.36|2777.43|2777.43|2774.48|2774.48|0
1619001000000|2021-04-21 10:30:00|2777.56|2777.56|2777.28|2777.28|2778.32|2778.32|2776.91|2776.91|0
1619001300000|2021-04-21 10:35:00|2777.12|2777.12|2781.15|2781.15|2781.15|2781.15|2777.01|2777.01|0
1619001600000|2021-04-21 10:40:00|2781.3|2781.3|2783.86|2783.86|2784.74|2784.74|2781.3|2781.3|0
1619001900000|2021-04-21 10:45:00|2783.75|2783.75|2782.7|2782.7|2783.75|2783.75|2782.63|2782.63|0
1619002200000|2021-04-21 10:50:00|2782.77|2782.77|2782.49|2782.49|2783.57|2783.57|2782.49|2782.49|0
1619002500000|2021-04-21 10:55:00|2782.42|2782.42|2789.83|2789.83|2789.83|2789.83|2782.3|2782.3|0
1619002800000|2021-04-21 11:00:00|2789.77|2789.77|2790.11|2790.11|2790.89|2790.89|2788.28|2788.28|0
1619003100000|2021-04-21 11:05:00|2790.22|2790.22|2789.64|2789.64|2790.22|2790.22|2788.49|2788.49|0
1619003400000|2021-04-21 11:10:00|2789.59|2789.59|2786.16|2786.16|2789.77|2789.77|2786.06|2786.06|0
1619003700000|2021-04-21 11:15:00|2786.27|2786.27|2786.13|2786.13|2786.41|2786.41|2785.13|2785.13|0
1619004000000|2021-04-21 11:20:00|2785.84|2785.84|2782.25|2782.25|2785.84|2785.84|2782.25|2782.25|0
1619004300000|2021-04-21 11:25:00|2782.49|2782.49|2779.79|2779.79|2782.61|2782.61|2779.6|2779.6|0
1619004600000|2021-04-21 11:30:00|2779.9|2779.9|2781.88|2781.88|2781.88|2781.88|2779.61|2779.61|0
1619004900000|2021-04-21 11:35:00|2781.95|2781.95|2781.34|2781.34|2781.95|2781.95|2780.95|2780.95|0
1619005200000|2021-04-21 11:40:00|2781.51|2781.51|2782.46|2782.46|2783.96|2783.96|2781.09|2781.09|0
1619005500000|2021-04-21 11:45:00|2782.4|2782.4|2781.59|2781.59|2783.21|2783.21|2781.02|2781.02|0
1619005800000|2021-04-21 11:50:00|2781.8|2781.8|2778.92|2778.92|2781.8|2781.8|2778.92|2778.92|0
1619006100000|2021-04-21 11:55:00|2779.13|2779.13|2777.41|2777.41|2779.72|2779.72|2777.41|2777.41|0
1619006400000|2021-04-21 12:00:00|2777.54|2777.54|2778.34|2778.34|2778.68|2778.68|2777.54|2777.54|0
1619006700000|2021-04-21 12:05:00|2778.19|2778.19|2779.65|2779.65|2780.5|2780.5|2778.09|2778.09|0
1619007000000|2021-04-21 12:10:00|2779.53|2779.53|2780.89|2780.89|2780.89|2780.89|2778.49|2778.49|0
1619007300000|2021-04-21 12:15:00|2781.1|2781.1|2781.51|2781.51|2781.51|2781.51|2780.03|2780.03|0
1619007600000|2021-04-21 12:20:00|2781.57|2781.57|2779.06|2779.06|2781.84|2781.84|2779.06|2779.06|0
1619007900000|2021-04-21 12:25:00|2779.12|2779.12|2776.68|2776.68|2779.19|2779.19|2776.68|2776.68|0
1619008200000|2021-04-21 12:30:00|2776.8|2776.8|2778.74|2778.74|2780.13|2780.13|2776.8|2776.8|0
1619008500000|2021-04-21 12:35:00|2778.67|2778.67|2776.05|2776.05|2778.85|2778.85|2776.05|2776.05|0
1619008800000|2021-04-21 12:40:00|2775.9|2775.9|2776.94|2776.94|2777.92|2777.92|2775.46|2775.46|0
1619009100000|2021-04-21 12:45:00|2777.05|2777.05|2777.22|2777.22|2778.84|2778.84|2777.05|2777.05|0
1619009400000|2021-04-21 12:50:00|2777.43|2777.43|2778.35|2778.35|2778.6|2778.6|2776.6|2776.6|0
1619009700000|2021-04-21 12:55:00|2778.29|2778.29|2776.02|2776.02|2779.57|2779.57|2776.02|2776.02|0
1619010000000|2021-04-21 13:00:00|2776.07|2776.07|2775.98|2775.98|2776.85|2776.85|2775.98|2775.98|0
1619010300000|2021-04-21 13:05:00|2776.08|2776.08|2777.76|2777.76|2778.65|2778.65|2776.08|2776.08|0
1619010600000|2021-04-21 13:10:00|2777.7|2777.7|2773.46|2773.46|2777.7|2777.7|2773.39|2773.39|0
1619010900000|2021-04-21 13:15:00|2773.42|2773.42|2771.48|2771.48|2773.64|2773.64|2771.42|2771.42|0
1619011200000|2021-04-21 13:20:00|2771.55|2771.55|2767.97|2767.97|2771.7|2771.7|2767.97|2767.97|0
1619011500000|2021-04-21 13:25:00|2767.83|2767.83|2768.45|2768.45|2768.96|2768.96|2765.82|2765.82|0
1619011800000|2021-04-21 13:30:00|2768.51|2768.51|2766.55|2766.55|2769.49|2769.49|2765.38|2765.38|0
1619012100000|2021-04-21 13:35:00|2766.49|2766.49|2763.74|2763.74|2768.53|2768.53|2763.06|2763.06|0
1619012400000|2021-04-21 13:40:00|2763.59|2763.59|2766.28|2766.28|2767.85|2767.85|2763.12|2763.12|0
1619012700000|2021-04-21 13:45:00|2766.4|2766.4|2773.24|2773.24|2773.98|2773.98|2766.11|2766.11|0
1619013000000|2021-04-21 13:50:00|2773.31|2773.31|2776.44|2776.44|2776.44|2776.44|2772.75|2772.75|0
1619013300000|2021-04-21 13:55:00|2776.59|2776.59|2775.13|2775.13|2776.59|2776.59|2773.35|2773.35|0
1619013600000|2021-04-21 14:00:00|2775.24|2775.24|2778.68|2778.68|2778.74|2778.74|2774.98|2774.98|0
1619013900000|2021-04-21 14:05:00|2778.57|2778.57|2778.34|2778.34|2779.11|2779.11|2777.42|2777.42|0
1619014200000|2021-04-21 14:10:00|2778.21|2778.21|2780.33|2780.33|2780.51|2780.51|2777.48|2777.48|0
1619014500000|2021-04-21 14:15:00|2780.38|2780.38|2779.05|2779.05|2781.39|2781.39|2779.05|2779.05|0
1619014800000|2021-04-21 14:20:00|2778.94|2778.94|2780.04|2780.04|2780.04|2780.04|2778.62|2778.62|0
1619015100000|2021-04-21 14:25:00|2779.97|2779.97|2780.92|2780.92|2782.27|2782.27|2779.82|2779.82|0
1619015400000|2021-04-21 14:30:00|2781.04|2781.04|2780.04|2780.04|2782.49|2782.49|2779.63|2779.63|0
1619015700000|2021-04-21 14:35:00|2780.09|2780.09|2780.17|2780.17|2781.79|2781.79|2779.99|2779.99|0
1619016000000|2021-04-21 14:40:00|2780.07|2780.07|2780.12|2780.12|2780.43|2780.43|2779.23|2779.23|0
1619016300000|2021-04-21 14:45:00|2780.19|2780.19|2781.65|2781.65|2782.2|2782.2|2780.19|2780.19|0
1619016600000|2021-04-21 14:50:00|2781.41|2781.41|2779.22|2779.22|2781.41|2781.41|2779.22|2779.22|0
1619016900000|2021-04-21 14:55:00|2779.17|2779.17|2780.05|2780.05|2781.01|2781.01|2779.07|2779.07|0
1619017200000|2021-04-21 15:00:00|2780.08|2780.08|2779.84|2779.84|2781.83|2781.83|2779.75|2779.75|0
1619017500000|2021-04-21 15:05:00|2779.91|2779.91|2776.93|2776.93|2780.08|2780.08|2776.73|2776.73|0
1619017800000|2021-04-21 15:10:00|2776.73|2776.73|2775.76|2775.76|2776.73|2776.73|2775.15|2775.15|0
1619018100000|2021-04-21 15:15:00|2775.69|2775.69|2774.52|2774.52|2776.71|2776.71|2774.52|2774.52|0
1619018400000|2021-04-21 15:20:00|2774.59|2774.59|2770.86|2770.86|2775.01|2775.01|2770.61|2770.61|0
1619018700000|2021-04-21 15:25:00|2770.99|2770.99|2771.78|2771.78|2771.99|2771.99|2768.63|2768.63|0
1619075700000|2021-04-22 07:15:00|2787.53|2787.53|2786.43|2786.43|2789.59|2789.59|2784.61|2784.61|0
1619076000000|2021-04-22 07:20:00|2786.17|2786.17|2785.81|2785.81|2786.82|2786.82|2784.95|2784.95|0
1619076300000|2021-04-22 07:25:00|2786.46|2786.46|2788.47|2788.47|2788.74|2788.74|2786.46|2786.46|0
1619076600000|2021-04-22 07:30:00|2788.61|2788.61|2787.07|2787.07|2790.36|2790.36|2787.07|2787.07|0
1619076900000|2021-04-22 07:35:00|2787.03|2787.03|2785.84|2785.84|2787.48|2787.48|2785.7|2785.7|0
1619077200000|2021-04-22 07:40:00|2785.78|2785.78|2784.85|2784.85|2785.78|2785.78|2784.09|2784.09|0
1619077500000|2021-04-22 07:45:00|2784.91|2784.91|2783.3|2783.3|2785.73|2785.73|2783.3|2783.3|0
1619077800000|2021-04-22 07:50:00|2783.6|2783.6|2783.93|2783.93|2784.05|2784.05|2782.85|2782.85|0
1619078100000|2021-04-22 07:55:00|2784.07|2784.07|2783.3|2783.3|2784.88|2784.88|2783.3|2783.3|0
1619078400000|2021-04-22 08:00:00|2783.24|2783.24|2784.13|2784.13|2784.18|2784.18|2780.24|2780.24|0
1619078700000|2021-04-22 08:05:00|2784.19|2784.19|2786.02|2786.02|2786.21|2786.21|2783.25|2783.25|0
1619079000000|2021-04-22 08:10:00|2786.32|2786.32|2791.01|2791.01|2791.32|2791.32|2786.32|2786.32|0
1619079300000|2021-04-22 08:15:00|2790.82|2790.82|2786.73|2786.73|2790.82|2790.82|2786.62|2786.62|0
1619079600000|2021-04-22 08:20:00|2786.86|2786.86|2786.67|2786.67|2787.05|2787.05|2785.71|2785.71|0
1619079900000|2021-04-22 08:25:00|2786.52|2786.52|2784.68|2784.68|2786.62|2786.62|2784.68|2784.68|0
1619080200000|2021-04-22 08:30:00|2784.63|2784.63|2785.6|2785.6|2786.28|2786.28|2784.37|2784.37|0
1619080500000|2021-04-22 08:35:00|2785.55|2785.55|2784.71|2784.71|2786.25|2786.25|2784.71|2784.71|0
1619080800000|2021-04-22 08:40:00|2784.95|2784.95|2784.29|2784.29|2785.84|2785.84|2784.21|2784.21|0
1619081100000|2021-04-22 08:45:00|2784.34|2784.34|2784.16|2784.16|2784.48|2784.48|2783.23|2783.23|0
1619081400000|2021-04-22 08:50:00|2783.84|2783.84|2780.41|2780.41|2783.84|2783.84|2780.06|2780.06|0
1619081700000|2021-04-22 08:55:00|2780.55|2780.55|2781.12|2781.12|2781.75|2781.75|2780.48|2780.48|0
1619082000000|2021-04-22 09:00:00|2781.53|2781.53|2782.93|2782.93|2784.37|2784.37|2781.53|2781.53|0
1619082300000|2021-04-22 09:05:00|2782.83|2782.83|2784.87|2784.87|2785.26|2785.26|2782.83|2782.83|0
1619082600000|2021-04-22 09:10:00|2784.66|2784.66|2786.62|2786.62|2786.62|2786.62|2783.53|2783.53|0
1619082900000|2021-04-22 09:15:00|2786.91|2786.91|2786.52|2786.52|2787.47|2787.47|2786.38|2786.38|0
1619083200000|2021-04-22 09:20:00|2786.63|2786.63|2788.66|2788.66|2788.9|2788.9|2786.63|2786.63|0
1619083500000|2021-04-22 09:25:00|2788.71|2788.71|2789.37|2789.37|2789.71|2789.71|2788.71|2788.71|0
1619083800000|2021-04-22 09:30:00|2789.25|2789.25|2789.72|2789.72|2789.72|2789.72|2788.67|2788.67|0
1619084100000|2021-04-22 09:35:00|2789.87|2789.87|2789.52|2789.52|2790.87|2790.87|2789.41|2789.41|0
1619084400000|2021-04-22 09:40:00|2789.62|2789.62|2788.62|2788.62|2790.16|2790.16|2788.62|2788.62|0
1619084700000|2021-04-22 09:45:00|2788.65|2788.65|2789.46|2789.46|2789.91|2789.91|2788.65|2788.65|0
1619085000000|2021-04-22 09:50:00|2789.52|2789.52|2791.6|2791.6|2791.96|2791.96|2789.03|2789.03|0
1619085300000|2021-04-22 09:55:00|2791.47|2791.47|2793.15|2793.15|2793.15|2793.15|2791.25|2791.25|0
1619085600000|2021-04-22 10:00:00|2793.3|2793.3|2795.63|2795.63|2796.2|2796.2|2793.3|2793.3|0
1619085900000|2021-04-22 10:05:00|2795.58|2795.58|2793.36|2793.36|2795.59|2795.59|2793.36|2793.36|0
1619086200000|2021-04-22 10:10:00|2793.41|2793.41|2795.51|2795.51|2795.55|2795.55|2793.31|2793.31|0
1619086500000|2021-04-22 10:15:00|2795.58|2795.58|2794.34|2794.34|2796.13|2796.13|2794.29|2794.29|0
1619086800000|2021-04-22 10:20:00|2794.28|2794.28|2794.05|2794.05|2794.62|2794.62|2794.05|2794.05|0
1619087100000|2021-04-22 10:25:00|2793.93|2793.93|2793.23|2793.23|2793.98|2793.98|2792.79|2792.79|0
1619087400000|2021-04-22 10:30:00|2793.35|2793.35|2794.55|2794.55|2794.61|2794.61|2792.72|2792.72|0
1619087700000|2021-04-22 10:35:00|2794.45|2794.45|2795.27|2795.27|2795.42|2795.42|2794.45|2794.45|0
1619088000000|2021-04-22 10:40:00|2795.21|2795.21|2794.42|2794.42|2795.21|2795.21|2794.26|2794.26|0
1619088300000|2021-04-22 10:45:00|2794.27|2794.27|2792.02|2792.02|2794.27|2794.27|2792.02|2792.02|0
1619088600000|2021-04-22 10:50:00|2791.92|2791.92|2793.73|2793.73|2793.73|2793.73|2791.85|2791.85|0
1619088900000|2021-04-22 10:55:00|2793.87|2793.87|2793.85|2793.85|2794.83|2794.83|2793.19|2793.19|0
1619089200000|2021-04-22 11:00:00|2793.99|2793.99|2794.02|2794.02|2795.23|2795.23|2793.88|2793.88|0
1619089500000|2021-04-22 11:05:00|2794.15|2794.15|2794.86|2794.86|2794.88|2794.88|2794|2794|0
1619089800000|2021-04-22 11:10:00|2794.91|2794.91|2796.61|2796.61|2796.61|2796.61|2794.76|2794.76|0
1619090100000|2021-04-22 11:15:00|2796.68|2796.68|2800.8|2800.8|2801|2801|2796.68|2796.68|0
1619090400000|2021-04-22 11:20:00|2800.44|2800.44|2799.93|2799.93|2800.79|2800.79|2799.16|2799.16|0
1619090700000|2021-04-22 11:25:00|2799.99|2799.99|2800.7|2800.7|2801.13|2801.13|2799.75|2799.75|0
1619091000000|2021-04-22 11:30:00|2800.94|2800.94|2800.26|2800.26|2801.47|2801.47|2800.26|2800.26|0
1619091300000|2021-04-22 11:35:00|2800.13|2800.13|2799.34|2799.34|2800.13|2800.13|2798.83|2798.83|0
1619091600000|2021-04-22 11:40:00|2799.58|2799.58|2802.12|2802.12|2802.82|2802.82|2799.4|2799.4|0
1619091900000|2021-04-22 11:45:00|2802.2|2802.2|2800.95|2800.95|2802.57|2802.57|2800.95|2800.95|0
1619092200000|2021-04-22 11:50:00|2801.04|2801.04|2798.95|2798.95|2801.04|2801.04|2798.29|2798.29|0
1619092500000|2021-04-22 11:55:00|2798.82|2798.82|2798.23|2798.23|2798.9|2798.9|2796.74|2796.74|0
1619092800000|2021-04-22 12:00:00|2798.37|2798.37|2801.97|2801.97|2802.24|2802.24|2798.37|2798.37|0
1619093100000|2021-04-22 12:05:00|2802.05|2802.05|2801.83|2801.83|2802.33|2802.33|2801.23|2801.23|0
1619093400000|2021-04-22 12:10:00|2801.77|2801.77|2802.78|2802.78|2802.98|2802.98|2801.15|2801.15|0
1619093700000|2021-04-22 12:15:00|2802.83|2802.83|2802.61|2802.61|2803|2803|2801.53|2801.53|0
1619094000000|2021-04-22 12:20:00|2802.67|2802.67|2802.55|2802.55|2803.48|2803.48|2802.36|2802.36|0
1619094300000|2021-04-22 12:25:00|2802.45|2802.45|2801.58|2801.58|2802.47|2802.47|2800.84|2800.84|0
1619094600000|2021-04-22 12:30:00|2801.52|2801.52|2803.69|2803.69|2803.69|2803.69|2801.48|2801.48|0
1619094900000|2021-04-22 12:35:00|2803.84|2803.84|2805.7|2805.7|2805.7|2805.7|2803.71|2803.71|0
1619095200000|2021-04-22 12:40:00|2805.84|2805.84|2803.49|2803.49|2805.96|2805.96|2803.27|2803.27|0
1619095500000|2021-04-22 12:45:00|2803.66|2803.66|2803.99|2803.99|2804.76|2804.76|2803.15|2803.15|0
1619095800000|2021-04-22 12:50:00|2803.93|2803.93|2805.61|2805.61|2805.61|2805.61|2803.72|2803.72|0
1619096100000|2021-04-22 12:55:00|2805.46|2805.46|2805.88|2805.88|2806.1|2806.1|2804.59|2804.59|0
1619096400000|2021-04-22 13:00:00|2805.99|2805.99|2809.73|2809.73|2809.76|2809.76|2805.99|2805.99|0
1619096700000|2021-04-22 13:05:00|2809.58|2809.58|2810.98|2810.98|2810.98|2810.98|2809.37|2809.37|0
1619097000000|2021-04-22 13:10:00|2811.13|2811.13|2810.25|2810.25|2811.16|2811.16|2810.16|2810.16|0
1619097300000|2021-04-22 13:15:00|2810.33|2810.33|2808.56|2808.56|2810.46|2810.46|2808.52|2808.52|0
1619097600000|2021-04-22 13:20:00|2808.71|2808.71|2807.95|2807.95|2808.71|2808.71|2806.85|2806.85|0
1619097900000|2021-04-22 13:25:00|2808.17|2808.17|2809.34|2809.34|2809.8|2809.8|2808.03|2808.03|0
1619098200000|2021-04-22 13:30:00|2809.27|2809.27|2809.31|2809.31|2813.22|2813.22|2808.11|2808.11|0
1619098500000|2021-04-22 13:35:00|2809.18|2809.18|2808.26|2808.26|2809.71|2809.71|2808.26|2808.26|0
1619098800000|2021-04-22 13:40:00|2808.15|2808.15|2809.39|2809.39|2810.88|2810.88|2807.33|2807.33|0
1619099100000|2021-04-22 13:45:00|2809.28|2809.28|2806.29|2806.29|2809.45|2809.45|2805.96|2805.96|0
1619099400000|2021-04-22 13:50:00|2806.39|2806.39|2807.7|2807.7|2809|2809|2806.39|2806.39|0
1619099700000|2021-04-22 13:55:00|2807.76|2807.76|2810.3|2810.3|2810.78|2810.78|2807.72|2807.72|0
1619100000000|2021-04-22 14:00:00|2810.35|2810.35|2809.66|2809.66|2810.41|2810.41|2809.2|2809.2|0
1619100300000|2021-04-22 14:05:00|2809.76|2809.76|2811.66|2811.66|2811.66|2811.66|2809.62|2809.62|0
1619100600000|2021-04-22 14:10:00|2811.59|2811.59|2812.51|2812.51|2813.22|2813.22|2810.73|2810.73|0
1619100900000|2021-04-22 14:15:00|2812.61|2812.61|2812.37|2812.37|2813.81|2813.81|2812.11|2812.11|0
1619101200000|2021-04-22 14:20:00|2812.3|2812.3|2814.33|2814.33|2814.33|2814.33|2811.72|2811.72|0
1619101500000|2021-04-22 14:25:00|2814.43|2814.43|2816.94|2816.94|2817.17|2817.17|2814.43|2814.43|0
1619101800000|2021-04-22 14:30:00|2816.9|2816.9|2818.5|2818.5|2818.95|2818.95|2816.7|2816.7|0
1619102100000|2021-04-22 14:35:00|2818.36|2818.36|2821.13|2821.13|2821.49|2821.49|2818.22|2818.22|0
1619102400000|2021-04-22 14:40:00|2821.02|2821.02|2821.32|2821.32|2821.68|2821.68|2820.66|2820.66|0
1619102700000|2021-04-22 14:45:00|2821.26|2821.26|2820.89|2820.89|2821.26|2821.26|2820.06|2820.06|0
1619103000000|2021-04-22 14:50:00|2820.74|2820.74|2819.55|2819.55|2820.74|2820.74|2818.67|2818.67|0
1619103300000|2021-04-22 14:55:00|2819.49|2819.49|2820.22|2820.22|2820.22|2820.22|2819.29|2819.29|0
1619103600000|2021-04-22 15:00:00|2820.35|2820.35|2821.45|2821.45|2821.65|2821.65|2820.29|2820.29|0
1619103900000|2021-04-22 15:05:00|2821.55|2821.55|2822.42|2822.42|2822.59|2822.59|2821.36|2821.36|0
1619104200000|2021-04-22 15:10:00|2822.45|2822.45|2822.9|2822.9|2823.21|2823.21|2821.69|2821.69|0
1619104500000|2021-04-22 15:15:00|2822.84|2822.84|2823.26|2823.26|2823.4|2823.4|2821.89|2821.89|0
1619104800000|2021-04-22 15:20:00|2823.33|2823.33|2823.19|2823.19|2824.27|2824.27|2822.87|2822.87|0
1619105100000|2021-04-22 15:25:00|2823.34|2823.34|2823.16|2823.16|2824.7|2824.7|2822.84|2822.84|0
1619162100000|2021-04-23 07:15:00|2805.17|2805.17|2815.61|2815.61|2815.61|2815.61|2804.77|2804.77|0
1619162400000|2021-04-23 07:20:00|2815.47|2815.47|2814.89|2814.89|2816.46|2816.46|2814.45|2814.45|0
1619162700000|2021-04-23 07:25:00|2815|2815|2810.67|2810.67|2816.19|2816.19|2810.67|2810.67|0
1619163000000|2021-04-23 07:30:00|2810.82|2810.82|2808.83|2808.83|2811.57|2811.57|2808.14|2808.14|0
1619163300000|2021-04-23 07:35:00|2808.94|2808.94|2811.57|2811.57|2812.06|2812.06|2808.94|2808.94|0
1619163600000|2021-04-23 07:40:00|2811.43|2811.43|2813.77|2813.77|2815.57|2815.57|2811.43|2811.43|0
1619163900000|2021-04-23 07:45:00|2813.9|2813.9|2815.18|2815.18|2815.2|2815.2|2813.13|2813.13|0
1619164200000|2021-04-23 07:50:00|2815.33|2815.33|2815.4|2815.4|2816.38|2816.38|2814.36|2814.36|0
1619164500000|2021-04-23 07:55:00|2815.55|2815.55|2815.74|2815.74|2815.74|2815.74|2813.47|2813.47|0
1619164800000|2021-04-23 08:00:00|2815.49|2815.49|2813.07|2813.07|2815.54|2815.54|2812.6|2812.6|0
1619165100000|2021-04-23 08:05:00|2813.03|2813.03|2807.05|2807.05|2813.03|2813.03|2807|2807|0
1619165400000|2021-04-23 08:10:00|2807.2|2807.2|2809.15|2809.15|2810.78|2810.78|2807.2|2807.2|0
1619165700000|2021-04-23 08:15:00|2809.2|2809.2|2808.64|2808.64|2809.32|2809.32|2807.33|2807.33|0
1619166000000|2021-04-23 08:20:00|2808.79|2808.79|2810.1|2810.1|2810.4|2810.4|2807.88|2807.88|0
1619166300000|2021-04-23 08:25:00|2810.16|2810.16|2808.81|2808.81|2810.66|2810.66|2808.63|2808.63|0
1619166600000|2021-04-23 08:30:00|2809.3|2809.3|2810.79|2810.79|2810.87|2810.87|2809.02|2809.02|0
1619166900000|2021-04-23 08:35:00|2811.01|2811.01|2810.73|2810.73|2811.67|2811.67|2810.65|2810.65|0
1619167200000|2021-04-23 08:40:00|2810.88|2810.88|2810.77|2810.77|2811.35|2811.35|2809.79|2809.79|0
1619167500000|2021-04-23 08:45:00|2810.7|2810.7|2812.09|2812.09|2812.38|2812.38|2810.57|2810.57|0
1619167800000|2021-04-23 08:50:00|2811.96|2811.96|2814|2814|2814|2814|2811.96|2811.96|0
1619168100000|2021-04-23 08:55:00|2814.44|2814.44|2814.57|2814.57|2814.91|2814.91|2814.2|2814.2|0
1619168400000|2021-04-23 09:00:00|2814.49|2814.49|2810.66|2810.66|2814.49|2814.49|2810.66|2810.66|0
1619168700000|2021-04-23 09:05:00|2810.88|2810.88|2807.08|2807.08|2810.88|2810.88|2806.88|2806.88|0
1619169000000|2021-04-23 09:10:00|2806.59|2806.59|2804.2|2804.2|2806.59|2806.59|2803.67|2803.67|0
1619169300000|2021-04-23 09:15:00|2804.26|2804.26|2804.96|2804.96|2805.8|2805.8|2804.05|2804.05|0
1619169600000|2021-04-23 09:20:00|2804.81|2804.81|2802.42|2802.42|2804.81|2804.81|2802.42|2802.42|0
1619169900000|2021-04-23 09:25:00|2802.53|2802.53|2803.05|2803.05|2803.2|2803.2|2801.71|2801.71|0
1619170200000|2021-04-23 09:30:00|2802.97|2802.97|2802.31|2802.31|2802.97|2802.97|2801.14|2801.14|0
1619170500000|2021-04-23 09:35:00|2802.34|2802.34|2801.68|2801.68|2803.36|2803.36|2801.68|2801.68|0
1619170800000|2021-04-23 09:40:00|2801.46|2801.46|2800.64|2800.64|2801.46|2801.46|2799.26|2799.26|0
1619171100000|2021-04-23 09:45:00|2800.58|2800.58|2797.84|2797.84|2800.58|2800.58|2797.84|2797.84|0
1619171400000|2021-04-23 09:50:00|2797.79|2797.79|2798.76|2798.76|2798.89|2798.89|2796.48|2796.48|0
1619171700000|2021-04-23 09:55:00|2798.69|2798.69|2795.64|2795.64|2798.72|2798.72|2795.63|2795.63|0
1619172000000|2021-04-23 10:00:00|2795.72|2795.72|2795.71|2795.71|2795.93|2795.93|2795.28|2795.28|0
1619172300000|2021-04-23 10:05:00|2795.6|2795.6|2796.53|2796.53|2796.81|2796.81|2795.6|2795.6|0
1619172600000|2021-04-23 10:10:00|2796.49|2796.49|2794.12|2794.12|2796.49|2796.49|2793.41|2793.41|0
1619172900000|2021-04-23 10:15:00|2794|2794|2794|2794|2794.3|2794.3|2793.34|2793.34|0
1619173200000|2021-04-23 10:20:00|2794.05|2794.05|2795.8|2795.8|2796.39|2796.39|2794.05|2794.05|0
1619173500000|2021-04-23 10:25:00|2795.84|2795.84|2796.28|2796.28|2796.4|2796.4|2794.95|2794.95|0
1619173800000|2021-04-23 10:30:00|2796.35|2796.35|2795.85|2795.85|2797.46|2797.46|2795.53|2795.53|0
1619174100000|2021-04-23 10:35:00|2795.92|2795.92|2797.25|2797.25|2797.25|2797.25|2795.31|2795.31|0
1619174400000|2021-04-23 10:40:00|2797.31|2797.31|2800.49|2800.49|2801.26|2801.26|2797.31|2797.31|0
1619174700000|2021-04-23 10:45:00|2800.59|2800.59|2801.57|2801.57|2801.6|2801.6|2800.59|2800.59|0
1619175000000|2021-04-23 10:50:00|2801.77|2801.77|2803.36|2803.36|2804.08|2804.08|2801.39|2801.39|0
1619175300000|2021-04-23 10:55:00|2803.56|2803.56|2801.07|2801.07|2803.56|2803.56|2800.54|2800.54|0
1619175600000|2021-04-23 11:00:00|2801.18|2801.18|2801.42|2801.42|2801.97|2801.97|2800.96|2800.96|0
1619175900000|2021-04-23 11:05:00|2801.57|2801.57|2799.89|2799.89|2801.63|2801.63|2799.67|2799.67|0
1619176200000|2021-04-23 11:10:00|2799.73|2799.73|2797.54|2797.54|2799.73|2799.73|2797.51|2797.51|0
1619176500000|2021-04-23 11:15:00|2797.48|2797.48|2796.94|2796.94|2798.33|2798.33|2796.94|2796.94|0
1619176800000|2021-04-23 11:20:00|2796.84|2796.84|2794.7|2794.7|2796.84|2796.84|2794.16|2794.16|0
1619177100000|2021-04-23 11:25:00|2794.76|2794.76|2792.74|2792.74|2794.92|2794.92|2792.08|2792.08|0
1619177400000|2021-04-23 11:30:00|2792.84|2792.84|2794.37|2794.37|2794.79|2794.79|2792.67|2792.67|0
1619177700000|2021-04-23 11:35:00|2794.29|2794.29|2794.4|2794.4|2795.76|2795.76|2793.41|2793.41|0
1619178000000|2021-04-23 11:40:00|2794.37|2794.37|2792.83|2792.83|2794.37|2794.37|2792.26|2792.26|0
1619178300000|2021-04-23 11:45:00|2792.88|2792.88|2791.74|2791.74|2793.19|2793.19|2791.15|2791.15|0
1619178600000|2021-04-23 11:50:00|2791.7|2791.7|2792.06|2792.06|2792.71|2792.71|2790.96|2790.96|0
1619178900000|2021-04-23 11:55:00|2792.14|2792.14|2791.64|2791.64|2792.34|2792.34|2790.85|2790.85|0
1619179200000|2021-04-23 12:00:00|2791.7|2791.7|2792.02|2792.02|2793.83|2793.83|2791.58|2791.58|0
1619179500000|2021-04-23 12:05:00|2791.96|2791.96|2790.11|2790.11|2792.02|2792.02|2789.61|2789.61|0
1619179800000|2021-04-23 12:10:00|2790.25|2790.25|2790.04|2790.04|2790.43|2790.43|2789.49|2789.49|0
1619180100000|2021-04-23 12:15:00|2790.1|2790.1|2789.19|2789.19|2790.49|2790.49|2789.19|2789.19|0
1619180400000|2021-04-23 12:20:00|2789.04|2789.04|2789.75|2789.75|2789.75|2789.75|2787.48|2787.48|0
1619180700000|2021-04-23 12:25:00|2789.81|2789.81|2791.16|2791.16|2791.61|2791.61|2789.8|2789.8|0
1619181000000|2021-04-23 12:30:00|2791.31|2791.31|2792.53|2792.53|2792.59|2792.59|2790.71|2790.71|0
1619181300000|2021-04-23 12:35:00|2792.48|2792.48|2793.16|2793.16|2793.61|2793.61|2791.52|2791.52|0
1619181600000|2021-04-23 12:40:00|2793.29|2793.29|2793.16|2793.16|2793.67|2793.67|2792.94|2792.94|0
1619181900000|2021-04-23 12:45:00|2793.12|2793.12|2792.86|2792.86|2793.82|2793.82|2792.71|2792.71|0
1619182200000|2021-04-23 12:50:00|2792.9|2792.9|2791.81|2791.81|2793.27|2793.27|2791.76|2791.76|0
1619182500000|2021-04-23 12:55:00|2791.7|2791.7|2791.13|2791.13|2792.15|2792.15|2791.06|2791.06|0
1619182800000|2021-04-23 13:00:00|2791.06|2791.06|2791.27|2791.27|2791.67|2791.67|2790.76|2790.76|0
1619183100000|2021-04-23 13:05:00|2791.06|2791.06|2790.92|2790.92|2791.06|2791.06|2790.27|2790.27|0
1619183400000|2021-04-23 13:10:00|2790.88|2790.88|2793.96|2793.96|2794.65|2794.65|2790.67|2790.67|0
1619183700000|2021-04-23 13:15:00|2794.03|2794.03|2795.26|2795.26|2795.26|2795.26|2793.9|2793.9|0
1619184000000|2021-04-23 13:20:00|2795.23|2795.23|2797.24|2797.24|2797.56|2797.56|2795.03|2795.03|0
1619184300000|2021-04-23 13:25:00|2797.13|2797.13|2797.19|2797.19|2797.87|2797.87|2796.68|2796.68|0
1619184600000|2021-04-23 13:30:00|2797.06|2797.06|2797.58|2797.58|2798.3|2798.3|2795.97|2795.97|0
1619184900000|2021-04-23 13:35:00|2797.63|2797.63|2800.74|2800.74|2801.26|2801.26|2797.51|2797.51|0
1619185200000|2021-04-23 13:40:00|2800.86|2800.86|2801.75|2801.75|2802.66|2802.66|2800.38|2800.38|0
1619185500000|2021-04-23 13:45:00|2801.51|2801.51|2803.43|2803.43|2803.44|2803.44|2799.67|2799.67|0
1619185800000|2021-04-23 13:50:00|2803.68|2803.68|2805.67|2805.67|2806.8|2806.8|2803.49|2803.49|0
1619186100000|2021-04-23 13:55:00|2805.94|2805.94|2809.3|2809.3|2810.02|2810.02|2805.38|2805.38|0
1619186400000|2021-04-23 14:00:00|2809.17|2809.17|2808.64|2808.64|2810.34|2810.34|2808.64|2808.64|0
1619186700000|2021-04-23 14:05:00|2808.58|2808.58|2808.76|2808.76|2809.44|2809.44|2807.59|2807.59|0
1619187000000|2021-04-23 14:10:00|2808.83|2808.83|2806.48|2806.48|2809.3|2809.3|2806.26|2806.26|0
1619187300000|2021-04-23 14:15:00|2806.37|2806.37|2803.9|2803.9|2807.6|2807.6|2803.76|2803.76|0
1619187600000|2021-04-23 14:20:00|2803.83|2803.83|2804.24|2804.24|2804.24|2804.24|2802.27|2802.27|0
1619187900000|2021-04-23 14:25:00|2804.4|2804.4|2806.5|2806.5|2806.72|2806.72|2804.4|2804.4|0
1619188200000|2021-04-23 14:30:00|2806.38|2806.38|2808.81|2808.81|2809.88|2809.88|2806.38|2806.38|0
1619188500000|2021-04-23 14:35:00|2808.75|2808.75|2809.54|2809.54|2810.45|2810.45|2808.55|2808.55|0
1619188800000|2021-04-23 14:40:00|2809.48|2809.48|2812.03|2812.03|2812.33|2812.33|2809.48|2809.48|0
1619189100000|2021-04-23 14:45:00|2811.98|2811.98|2812.38|2812.38|2813.56|2813.56|2811.56|2811.56|0
1619189400000|2021-04-23 14:50:00|2812.33|2812.33|2808.88|2808.88|2812.49|2812.49|2808.66|2808.66|0
1619189700000|2021-04-23 14:55:00|2808.85|2808.85|2806.78|2806.78|2809.1|2809.1|2806.78|2806.78|0
1619190000000|2021-04-23 15:00:00|2806.65|2806.65|2806.06|2806.06|2807.13|2807.13|2805.85|2805.85|0
1619190300000|2021-04-23 15:05:00|2806.21|2806.21|2810.93|2810.93|2810.93|2810.93|2806.01|2806.01|0
1619190600000|2021-04-23 15:10:00|2810.83|2810.83|2810.51|2810.51|2811.29|2811.29|2809.3|2809.3|0
1619190900000|2021-04-23 15:15:00|2810.61|2810.61|2811.8|2811.8|2812.27|2812.27|2810.61|2810.61|0
1619191200000|2021-04-23 15:20:00|2811.86|2811.86|2812.56|2812.56|2812.68|2812.68|2811.05|2811.05|0
1619191500000|2021-04-23 15:25:00|2812.62|2812.62|2812.75|2812.75|2813.85|2813.85|2811.63|2811.63|0
1619421300000|2021-04-26 07:15:00|2817.37|2817.37|2825.81|2825.81|2826.11|2826.11|2817.37|2817.37|0
1619421600000|2021-04-26 07:20:00|2825.94|2825.94|2822.45|2822.45|2826|2826|2821.35|2821.35|0
1619421900000|2021-04-26 07:25:00|2822.5|2822.5|2824.74|2824.74|2824.74|2824.74|2821.3|2821.3|0
1619422200000|2021-04-26 07:30:00|2824.5|2824.5|2827.97|2827.97|2828.12|2828.12|2824.5|2824.5|0
1619422500000|2021-04-26 07:35:00|2827.85|2827.85|2825.79|2825.79|2827.97|2827.97|2824.15|2824.15|0
1619422800000|2021-04-26 07:40:00|2825.72|2825.72|2829.59|2829.59|2829.59|2829.59|2825.72|2825.72|0
1619423100000|2021-04-26 07:45:00|2829.49|2829.49|2834.9|2834.9|2834.96|2834.96|2829.42|2829.42|0
1619423400000|2021-04-26 07:50:00|2834.96|2834.96|2835.81|2835.81|2835.81|2835.81|2833.42|2833.42|0
1619423700000|2021-04-26 07:55:00|2835.64|2835.64|2843.78|2843.78|2843.78|2843.78|2835.64|2835.64|0
1619424000000|2021-04-26 08:00:00|2843.91|2843.91|2849.31|2849.31|2849.31|2849.31|2843.91|2843.91|0
1619424300000|2021-04-26 08:05:00|2848.87|2848.87|2848.37|2848.37|2850.7|2850.7|2848.27|2848.27|0
1619424600000|2021-04-26 08:10:00|2848.26|2848.26|2847.9|2847.9|2848.49|2848.49|2844.5|2844.5|0
1619424900000|2021-04-26 08:15:00|2847.66|2847.66|2841.71|2841.71|2847.66|2847.66|2841.71|2841.71|0
1619425200000|2021-04-26 08:20:00|2841.65|2841.65|2837.96|2837.96|2841.65|2841.65|2837.74|2837.74|0
1619425500000|2021-04-26 08:25:00|2837.91|2837.91|2833.17|2833.17|2837.91|2837.91|2833.06|2833.06|0
1619425800000|2021-04-26 08:30:00|2832.87|2832.87|2830.05|2830.05|2833.45|2833.45|2828.65|2828.65|0
1619426100000|2021-04-26 08:35:00|2830.21|2830.21|2827.21|2827.21|2830.26|2830.26|2826.29|2826.29|0
1619426400000|2021-04-26 08:40:00|2827.41|2827.41|2825.4|2825.4|2827.6|2827.6|2825.4|2825.4|0
1619426700000|2021-04-26 08:45:00|2825.26|2825.26|2824.71|2824.71|2825.51|2825.51|2823.37|2823.37|0
1619427000000|2021-04-26 08:50:00|2824.81|2824.81|2827.57|2827.57|2828.13|2828.13|2824.7|2824.7|0
1619427300000|2021-04-26 08:55:00|2827.77|2827.77|2829.18|2829.18|2830.3|2830.3|2827.26|2827.26|0
1619427600000|2021-04-26 09:00:00|2829.11|2829.11|2829.81|2829.81|2829.88|2829.88|2828.05|2828.05|0
1619427900000|2021-04-26 09:05:00|2829.54|2829.54|2830.95|2830.95|2831.71|2831.71|2828.79|2828.79|0
1619428200000|2021-04-26 09:10:00|2830.9|2830.9|2828.85|2828.85|2830.96|2830.96|2828.77|2828.77|0
1619428500000|2021-04-26 09:15:00|2828.75|2828.75|2826.32|2826.32|2829.04|2829.04|2826.32|2826.32|0
1619428800000|2021-04-26 09:20:00|2826.45|2826.45|2826.87|2826.87|2827.32|2827.32|2826.29|2826.29|0
1619429100000|2021-04-26 09:25:00|2827.01|2827.01|2826.97|2826.97|2827.26|2827.26|2826.18|2826.18|0
1619429400000|2021-04-26 09:30:00|2827.23|2827.23|2827.66|2827.66|2828.48|2828.48|2827.23|2827.23|0
1619429700000|2021-04-26 09:35:00|2827.51|2827.51|2828.51|2828.51|2828.51|2828.51|2826.91|2826.91|0
1619430000000|2021-04-26 09:40:00|2828.43|2828.43|2826.92|2826.92|2828.87|2828.87|2826.3|2826.3|0
1619430300000|2021-04-26 09:45:00|2826.99|2826.99|2829.1|2829.1|2829.2|2829.2|2826.64|2826.64|0
1619430600000|2021-04-26 09:50:00|2829.25|2829.25|2827.48|2827.48|2830.14|2830.14|2827.48|2827.48|0
1619430900000|2021-04-26 09:55:00|2827.4|2827.4|2825.79|2825.79|2827.4|2827.4|2824.81|2824.81|0
1619431200000|2021-04-26 10:00:00|2825.85|2825.85|2818.96|2818.96|2825.9|2825.9|2818.18|2818.18|0
1619431500000|2021-04-26 10:05:00|2819.02|2819.02|2822.94|2822.94|2822.94|2822.94|2818.69|2818.69|0
1619431800000|2021-04-26 10:10:00|2823.02|2823.02|2823.95|2823.95|2823.97|2823.97|2822.38|2822.38|0
1619432100000|2021-04-26 10:15:00|2824.08|2824.08|2822.62|2822.62|2824.76|2824.76|2822.62|2822.62|0
1619432400000|2021-04-26 10:20:00|2822.56|2822.56|2825.02|2825.02|2825.02|2825.02|2822.06|2822.06|0
1619432700000|2021-04-26 10:25:00|2825.09|2825.09|2825.94|2825.94|2826.4|2826.4|2824.66|2824.66|0
1619433000000|2021-04-26 10:30:00|2825.86|2825.86|2825.25|2825.25|2825.91|2825.91|2824.88|2824.88|0
1619433300000|2021-04-26 10:35:00|2825.1|2825.1|2825.12|2825.12|2825.34|2825.34|2823.6|2823.6|0
1619433600000|2021-04-26 10:40:00|2824.94|2824.94|2825.43|2825.43|2825.79|2825.79|2824.94|2824.94|0
1619433900000|2021-04-26 10:45:00|2825.27|2825.27|2824.53|2824.53|2825.27|2825.27|2823.98|2823.98|0
1619434200000|2021-04-26 10:50:00|2824.66|2824.66|2822.82|2822.82|2825.88|2825.88|2822.82|2822.82|0
1619434500000|2021-04-26 10:55:00|2822.89|2822.89|2821.21|2821.21|2823.62|2823.62|2821.06|2821.06|0
1619434800000|2021-04-26 11:00:00|2821.28|2821.28|2821.97|2821.97|2822.73|2822.73|2820.98|2820.98|0
1619435100000|2021-04-26 11:05:00|2822.08|2822.08|2826.48|2826.48|2826.66|2826.66|2822.08|2822.08|0
1619435400000|2021-04-26 11:10:00|2826.63|2826.63|2827.23|2827.23|2827.8|2827.8|2826.63|2826.63|0
1619435700000|2021-04-26 11:15:00|2827.41|2827.41|2827.58|2827.58|2828.61|2828.61|2827.4|2827.4|0
1619436000000|2021-04-26 11:20:00|2827.52|2827.52|2827.42|2827.42|2828|2828|2826.42|2826.42|0
1619436300000|2021-04-26 11:25:00|2827.27|2827.27|2825.72|2825.72|2827.78|2827.78|2825.66|2825.66|0
1619436600000|2021-04-26 11:30:00|2825.5|2825.5|2825.78|2825.78|2826.5|2826.5|2825.35|2825.35|0
1619436900000|2021-04-26 11:35:00|2825.83|2825.83|2825.15|2825.15|2826.45|2826.45|2825.08|2825.08|0
1619437200000|2021-04-26 11:40:00|2825.1|2825.1|2822.25|2822.25|2825.1|2825.1|2822.25|2822.25|0
1619437500000|2021-04-26 11:45:00|2822|2822|2820.3|2820.3|2822|2822|2820.09|2820.09|0
1619437800000|2021-04-26 11:50:00|2820.38|2820.38|2821.67|2821.67|2821.93|2821.93|2820.38|2820.38|0
1619438100000|2021-04-26 11:55:00|2821.74|2821.74|2822.08|2822.08|2822.18|2822.18|2820.85|2820.85|0
1619438400000|2021-04-26 12:00:00|2822.13|2822.13|2823.47|2823.47|2823.47|2823.47|2821.04|2821.04|0
1619438700000|2021-04-26 12:05:00|2823.59|2823.59|2825.04|2825.04|2825.07|2825.07|2823.52|2823.52|0
1619439000000|2021-04-26 12:10:00|2824.79|2824.79|2823.61|2823.61|2825.46|2825.46|2823.47|2823.47|0
1619439300000|2021-04-26 12:15:00|2823.85|2823.85|2825.44|2825.44|2826.04|2826.04|2823.69|2823.69|0
1619439600000|2021-04-26 12:20:00|2825.51|2825.51|2824.1|2824.1|2825.64|2825.64|2824.02|2824.02|0
1619439900000|2021-04-26 12:25:00|2824.04|2824.04|2824.3|2824.3|2824.82|2824.82|2822.83|2822.83|0
1619440200000|2021-04-26 12:30:00|2824.42|2824.42|2824.78|2824.78|2825.33|2825.33|2824.31|2824.31|0
1619440500000|2021-04-26 12:35:00|2824.71|2824.71|2824.52|2824.52|2824.83|2824.83|2822.92|2822.92|0
1619440800000|2021-04-26 12:40:00|2824.56|2824.56|2827.38|2827.38|2827.58|2827.58|2824.45|2824.45|0
1619441100000|2021-04-26 12:45:00|2827.44|2827.44|2828.19|2828.19|2828.3|2828.3|2826.83|2826.83|0
1619441400000|2021-04-26 12:50:00|2828.08|2828.08|2829.19|2829.19|2829.59|2829.59|2827.81|2827.81|0
1619441700000|2021-04-26 12:55:00|2829.3|2829.3|2827.96|2827.96|2829.45|2829.45|2827.96|2827.96|0
1619442000000|2021-04-26 13:00:00|2827.88|2827.88|2826.51|2826.51|2827.88|2827.88|2826.36|2826.36|0
1619442300000|2021-04-26 13:05:00|2826.45|2826.45|2826.18|2826.18|2827.07|2827.07|2825.24|2825.24|0
1619442600000|2021-04-26 13:10:00|2826.26|2826.26|2827.41|2827.41|2827.96|2827.96|2826.18|2826.18|0
1619442900000|2021-04-26 13:15:00|2827.7|2827.7|2829.33|2829.33|2830.21|2830.21|2827.7|2827.7|0
1619443200000|2021-04-26 13:20:00|2829.18|2829.18|2829.11|2829.11|2829.28|2829.28|2828.2|2828.2|0
1619443500000|2021-04-26 13:25:00|2829.28|2829.28|2830.37|2830.37|2831.08|2831.08|2829.17|2829.17|0
1619443800000|2021-04-26 13:30:00|2830.49|2830.49|2836.11|2836.11|2836.91|2836.91|2830.49|2830.49|0
1619444100000|2021-04-26 13:35:00|2836.22|2836.22|2832.42|2832.42|2836.28|2836.28|2832.42|2832.42|0
1619444400000|2021-04-26 13:40:00|2832.39|2832.39|2832.2|2832.2|2832.85|2832.85|2831.82|2831.82|0
1619444700000|2021-04-26 13:45:00|2832.12|2832.12|2828.32|2828.32|2832.32|2832.32|2828.32|2828.32|0
1619445000000|2021-04-26 13:50:00|2828.37|2828.37|2823.84|2823.84|2828.37|2828.37|2823.28|2823.28|0
1619445300000|2021-04-26 13:55:00|2823.95|2823.95|2824.83|2824.83|2824.83|2824.83|2823.6|2823.6|0
1619445600000|2021-04-26 14:00:00|2824.95|2824.95|2825.08|2825.08|2825.47|2825.47|2824.43|2824.43|0
1619445900000|2021-04-26 14:05:00|2825.16|2825.16|2824.16|2824.16|2825.16|2825.16|2823.41|2823.41|0
1619446200000|2021-04-26 14:10:00|2824.21|2824.21|2827.55|2827.55|2827.55|2827.55|2823.86|2823.86|0
1619446500000|2021-04-26 14:15:00|2827.58|2827.58|2826.9|2826.9|2828.22|2828.22|2825.3|2825.3|0
1619446800000|2021-04-26 14:20:00|2826.85|2826.85|2827.91|2827.91|2827.91|2827.91|2826.19|2826.19|0
1619447100000|2021-04-26 14:25:00|2827.84|2827.84|2831.06|2831.06|2831.13|2831.13|2827.84|2827.84|0
1619447400000|2021-04-26 14:30:00|2831.2|2831.2|2831.1|2831.1|2831.34|2831.34|2830.05|2830.05|0
1619447700000|2021-04-26 14:35:00|2831|2831|2830.11|2830.11|2831|2831|2829.3|2829.3|0
1619448000000|2021-04-26 14:40:00|2830.06|2830.06|2827.43|2827.43|2830.06|2830.06|2827.31|2827.31|0
1619448300000|2021-04-26 14:45:00|2827.35|2827.35|2824.56|2824.56|2827.92|2827.92|2824.3|2824.3|0
1619448600000|2021-04-26 14:50:00|2824.43|2824.43|2823.01|2823.01|2824.77|2824.77|2822.68|2822.68|0
1619448900000|2021-04-26 14:55:00|2822.95|2822.95|2824.43|2824.43|2824.53|2824.53|2822.36|2822.36|0
1619449200000|2021-04-26 15:00:00|2824.55|2824.55|2826.55|2826.55|2826.55|2826.55|2823.95|2823.95|0
1619449500000|2021-04-26 15:05:00|2826.48|2826.48|2829.35|2829.35|2829.58|2829.58|2826.48|2826.48|0
1619449800000|2021-04-26 15:10:00|2829.46|2829.46|2831.83|2831.83|2831.83|2831.83|2829.45|2829.45|0
1619450100000|2021-04-26 15:15:00|2831.88|2831.88|2832.12|2832.12|2832.79|2832.79|2831.59|2831.59|0
1619450400000|2021-04-26 15:20:00|2832.17|2832.17|2831.5|2831.5|2832.99|2832.99|2831.5|2831.5|0
1619450700000|2021-04-26 15:25:00|2831.57|2831.57|2832.2|2832.2|2833.47|2833.47|2831.14|2831.14|0
1619507700000|2021-04-27 07:15:00|2819.19|2819.19|2820.27|2820.27|2823.71|2823.71|2818.92|2818.92|0
1619508000000|2021-04-27 07:20:00|2819.99|2819.99|2819.58|2819.58|2820.25|2820.25|2817.19|2817.19|0
1619508300000|2021-04-27 07:25:00|2819.47|2819.47|2809.63|2809.63|2819.99|2819.99|2809.63|2809.63|0
1619508600000|2021-04-27 07:30:00|2809.94|2809.94|2812.37|2812.37|2812.59|2812.59|2809.94|2809.94|0
1619508900000|2021-04-27 07:35:00|2812.51|2812.51|2810.64|2810.64|2814.46|2814.46|2810.64|2810.64|0
1619509200000|2021-04-27 07:40:00|2810.5|2810.5|2809.23|2809.23|2811.05|2811.05|2809.03|2809.03|0
1619509500000|2021-04-27 07:45:00|2809.07|2809.07|2804.48|2804.48|2809.78|2809.78|2804.48|2804.48|0
1619509800000|2021-04-27 07:50:00|2804.78|2804.78|2804.38|2804.38|2805.77|2805.77|2801.23|2801.23|0
1619510100000|2021-04-27 07:55:00|2804.23|2804.23|2801.61|2801.61|2804.58|2804.58|2801.26|2801.26|0
1619510400000|2021-04-27 08:00:00|2801.68|2801.68|2805.15|2805.15|2805.16|2805.16|2801.53|2801.53|0
1619510700000|2021-04-27 08:05:00|2804.85|2804.85|2806.4|2806.4|2806.79|2806.79|2802.08|2802.08|0
1619511000000|2021-04-27 08:10:00|2806.84|2806.84|2804.24|2804.24|2806.86|2806.86|2803.61|2803.61|0
1619511300000|2021-04-27 08:15:00|2804.39|2804.39|2805.72|2805.72|2805.72|2805.72|2804.23|2804.23|0
1619511600000|2021-04-27 08:20:00|2805.77|2805.77|2803.45|2803.45|2806.25|2806.25|2803.45|2803.45|0
1619511900000|2021-04-27 08:25:00|2803.33|2803.33|2808.09|2808.09|2808.22|2808.22|2802.59|2802.59|0
1619512200000|2021-04-27 08:30:00|2808.22|2808.22|2808.01|2808.01|2808.95|2808.95|2807.1|2807.1|0
1619512500000|2021-04-27 08:35:00|2808.16|2808.16|2807.8|2807.8|2809.15|2809.15|2807.64|2807.64|0
1619512800000|2021-04-27 08:40:00|2807.9|2807.9|2807.57|2807.57|2808.27|2808.27|2806.72|2806.72|0
1619513100000|2021-04-27 08:45:00|2807.45|2807.45|2808.78|2808.78|2810.06|2810.06|2807.45|2807.45|0
1619513400000|2021-04-27 08:50:00|2808.63|2808.63|2808.34|2808.34|2808.99|2808.99|2807.81|2807.81|0
1619513700000|2021-04-27 08:55:00|2808.4|2808.4|2809.8|2809.8|2811.26|2811.26|2808.19|2808.19|0
1619514000000|2021-04-27 09:00:00|2809.66|2809.66|2808.44|2808.44|2809.66|2809.66|2808.35|2808.35|0
1619514300000|2021-04-27 09:05:00|2808.55|2808.55|2808.44|2808.44|2809.06|2809.06|2808.4|2808.4|0
1619514600000|2021-04-27 09:10:00|2808.55|2808.55|2805.47|2805.47|2808.67|2808.67|2805.47|2805.47|0
1619514900000|2021-04-27 09:15:00|2805.4|2805.4|2806.58|2806.58|2806.58|2806.58|2805.38|2805.38|0
1619515200000|2021-04-27 09:20:00|2806.8|2806.8|2806.66|2806.66|2807.61|2807.61|2806.37|2806.37|0
1619515500000|2021-04-27 09:25:00|2806.77|2806.77|2806.97|2806.97|2808.25|2808.25|2806.07|2806.07|0
1619515800000|2021-04-27 09:30:00|2807.05|2807.05|2806.68|2806.68|2807.16|2807.16|2806.16|2806.16|0
1619516100000|2021-04-27 09:35:00|2806.83|2806.83|2806.75|2806.75|2807.69|2807.69|2806.36|2806.36|0
1619516400000|2021-04-27 09:40:00|2806.68|2806.68|2806.3|2806.3|2806.68|2806.68|2805.52|2805.52|0
1619516700000|2021-04-27 09:45:00|2806.51|2806.51|2806.66|2806.66|2806.96|2806.96|2805.43|2805.43|0
1619517000000|2021-04-27 09:50:00|2806.52|2806.52|2801.08|2801.08|2806.52|2806.52|2800.93|2800.93|0
1619517300000|2021-04-27 09:55:00|2801.01|2801.01|2800.14|2800.14|2801.45|2801.45|2799.24|2799.24|0
1619517600000|2021-04-27 10:00:00|2800.3|2800.3|2800.4|2800.4|2801.51|2801.51|2799.1|2799.1|0
1619517900000|2021-04-27 10:05:00|2800.32|2800.32|2802.2|2802.2|2802.5|2802.5|2799.83|2799.83|0
1619518200000|2021-04-27 10:10:00|2802.35|2802.35|2804.93|2804.93|2805.02|2805.02|2802.35|2802.35|0
1619518500000|2021-04-27 10:15:00|2804.99|2804.99|2804.4|2804.4|2805.75|2805.75|2803.3|2803.3|0
1619518800000|2021-04-27 10:20:00|2804.46|2804.46|2805.61|2805.61|2806.49|2806.49|2804.46|2804.46|0
1619519100000|2021-04-27 10:25:00|2805.66|2805.66|2803.78|2803.78|2805.8|2805.8|2803.78|2803.78|0
1619519400000|2021-04-27 10:30:00|2804.03|2804.03|2802.6|2802.6|2805|2805|2802.6|2802.6|0
1619519700000|2021-04-27 10:35:00|2802.54|2802.54|2800.83|2800.83|2802.54|2802.54|2800.53|2800.53|0
1619520000000|2021-04-27 10:40:00|2800.9|2800.9|2800.17|2800.17|2801.74|2801.74|2800.03|2800.03|0
1619520300000|2021-04-27 10:45:00|2800.3|2800.3|2798.81|2798.81|2800.48|2800.48|2798.65|2798.65|0
1619520600000|2021-04-27 10:50:00|2798.76|2798.76|2797.04|2797.04|2798.76|2798.76|2796.95|2796.95|0
1619520900000|2021-04-27 10:55:00|2796.94|2796.94|2792.19|2792.19|2796.94|2796.94|2792.12|2792.12|0
1619521200000|2021-04-27 11:00:00|2792.68|2792.68|2793.87|2793.87|2794.19|2794.19|2791.54|2791.54|0
1619521500000|2021-04-27 11:05:00|2793.72|2793.72|2790.26|2790.26|2793.72|2793.72|2790.26|2790.26|0
1619521800000|2021-04-27 11:10:00|2790.21|2790.21|2792.23|2792.23|2792.63|2792.63|2790.21|2790.21|0
1619522100000|2021-04-27 11:15:00|2792.01|2792.01|2792.48|2792.48|2793|2793|2791.71|2791.71|0
1619522400000|2021-04-27 11:20:00|2792.42|2792.42|2790.78|2790.78|2792.97|2792.97|2790.66|2790.66|0
1619522700000|2021-04-27 11:25:00|2790.65|2790.65|2788.87|2788.87|2790.65|2790.65|2787.99|2787.99|0
1619523000000|2021-04-27 11:30:00|2788.94|2788.94|2790.63|2790.63|2790.63|2790.63|2788.35|2788.35|0
1619523300000|2021-04-27 11:35:00|2790.68|2790.68|2790.64|2790.64|2790.74|2790.74|2789.31|2789.31|0
1619523600000|2021-04-27 11:40:00|2790.57|2790.57|2789.22|2789.22|2790.78|2790.78|2788.59|2788.59|0
1619523900000|2021-04-27 11:45:00|2789.07|2789.07|2788.15|2788.15|2789.22|2789.22|2787.07|2787.07|0
1619524200000|2021-04-27 11:50:00|2788.2|2788.2|2789.36|2789.36|2789.99|2789.99|2787.86|2787.86|0
1619524500000|2021-04-27 11:55:00|2789.31|2789.31|2788.68|2788.68|2789.64|2789.64|2788.38|2788.38|0
1619524800000|2021-04-27 12:00:00|2788.79|2788.79|2790.95|2790.95|2791.21|2791.21|2788.79|2788.79|0
1619525100000|2021-04-27 12:05:00|2790.82|2790.82|2790|2790|2790.93|2790.93|2789.81|2789.81|0
1619525400000|2021-04-27 12:10:00|2790.1|2790.1|2792.2|2792.2|2792.2|2792.2|2790.1|2790.1|0
1619525700000|2021-04-27 12:15:00|2792.14|2792.14|2793.08|2793.08|2793.35|2793.35|2792.14|2792.14|0
1619526000000|2021-04-27 12:20:00|2793.01|2793.01|2792.58|2792.58|2793.98|2793.98|2792.58|2792.58|0
1619526300000|2021-04-27 12:25:00|2792.48|2792.48|2791.61|2791.61|2792.92|2792.92|2791.61|2791.61|0
1619526600000|2021-04-27 12:30:00|2791.54|2791.54|2793.62|2793.62|2793.62|2793.62|2790.96|2790.96|0
1619526900000|2021-04-27 12:35:00|2793.77|2793.77|2795.35|2795.35|2795.89|2795.89|2793.77|2793.77|0
1619527200000|2021-04-27 12:40:00|2795.3|2795.3|2794.39|2794.39|2795.47|2795.47|2794.39|2794.39|0
1619527500000|2021-04-27 12:45:00|2794.46|2794.46|2794.77|2794.77|2795.58|2795.58|2794.39|2794.39|0
1619527800000|2021-04-27 12:50:00|2794.73|2794.73|2793.61|2793.61|2795.39|2795.39|2793.61|2793.61|0
1619528100000|2021-04-27 12:55:00|2793.5|2793.5|2793.39|2793.39|2793.5|2793.5|2792.82|2792.82|0
1619528400000|2021-04-27 13:00:00|2793.32|2793.32|2794.25|2794.25|2794.71|2794.71|2793.32|2793.32|0
1619528700000|2021-04-27 13:05:00|2794.13|2794.13|2794.34|2794.34|2794.95|2794.95|2793.67|2793.67|0
1619529000000|2021-04-27 13:10:00|2794.27|2794.27|2789.65|2789.65|2794.27|2794.27|2789.65|2789.65|0
1619529300000|2021-04-27 13:15:00|2789.58|2789.58|2786.12|2786.12|2789.85|2789.85|2786.11|2786.11|0
1619529600000|2021-04-27 13:20:00|2786.23|2786.23|2789.29|2789.29|2789.45|2789.45|2785.87|2785.87|0
1619529900000|2021-04-27 13:25:00|2789.19|2789.19|2791.08|2791.08|2791.15|2791.15|2788.75|2788.75|0
1619530200000|2021-04-27 13:30:00|2791.15|2791.15|2790.96|2790.96|2791.61|2791.61|2789.62|2789.62|0
1619530500000|2021-04-27 13:35:00|2790.9|2790.9|2789.42|2789.42|2790.9|2790.9|2788.65|2788.65|0
1619530800000|2021-04-27 13:40:00|2789.49|2789.49|2787.91|2787.91|2790.11|2790.11|2787.68|2787.68|0
1619531100000|2021-04-27 13:45:00|2787.98|2787.98|2790.81|2790.81|2791.2|2791.2|2787.83|2787.83|0
1619531400000|2021-04-27 13:50:00|2791.02|2791.02|2794.46|2794.46|2794.71|2794.71|2791.02|2791.02|0
1619531700000|2021-04-27 13:55:00|2794.31|2794.31|2792.95|2792.95|2795.78|2795.78|2792.95|2792.95|0
1619532000000|2021-04-27 14:00:00|2793.02|2793.02|2792.74|2792.74|2793.38|2793.38|2792.14|2792.14|0
1619532300000|2021-04-27 14:05:00|2792.87|2792.87|2796.24|2796.24|2796.7|2796.7|2792.87|2792.87|0
1619532600000|2021-04-27 14:10:00|2796.34|2796.34|2794.81|2794.81|2796.46|2796.46|2794.74|2794.74|0
1619532900000|2021-04-27 14:15:00|2794.74|2794.74|2795.16|2795.16|2795.16|2795.16|2793.3|2793.3|0
1619533200000|2021-04-27 14:20:00|2795.1|2795.1|2796.12|2796.12|2796.32|2796.32|2794.78|2794.78|0
1619533500000|2021-04-27 14:25:00|2796.06|2796.06|2798.79|2798.79|2798.79|2798.79|2795.84|2795.84|0
1619533800000|2021-04-27 14:30:00|2799.01|2799.01|2802.78|2802.78|2802.78|2802.78|2799.01|2799.01|0
1619534100000|2021-04-27 14:35:00|2802.67|2802.67|2800.56|2800.56|2803.87|2803.87|2800.49|2800.49|0
1619534400000|2021-04-27 14:40:00|2800.44|2800.44|2801.51|2801.51|2801.51|2801.51|2799.19|2799.19|0
1619534700000|2021-04-27 14:45:00|2801.58|2801.58|2802.55|2802.55|2803.31|2803.31|2801.51|2801.51|0
1619535000000|2021-04-27 14:50:00|2802.49|2802.49|2801.64|2801.64|2802.65|2802.65|2801.64|2801.64|0
1619535300000|2021-04-27 14:55:00|2801.72|2801.72|2802.22|2802.22|2802.48|2802.48|2800.77|2800.77|0
1619535600000|2021-04-27 15:00:00|2802.15|2802.15|2801.07|2801.07|2802.97|2802.97|2800.93|2800.93|0
1619535900000|2021-04-27 15:05:00|2800.94|2800.94|2800.94|2800.94|2801.1|2801.1|2800.02|2800.02|0
1619536200000|2021-04-27 15:10:00|2801.06|2801.06|2804.86|2804.86|2805.17|2805.17|2801.06|2801.06|0
1619536500000|2021-04-27 15:15:00|2804.72|2804.72|2806.38|2806.38|2806.47|2806.47|2804.33|2804.33|0
1619536800000|2021-04-27 15:20:00|2806.46|2806.46|2805.51|2805.51|2806.89|2806.89|2805.34|2805.34|0
1619537100000|2021-04-27 15:25:00|2805.41|2805.41|2801.87|2801.87|2805.81|2805.81|2801.75|2801.75|0
1619594100000|2021-04-28 07:15:00|2833.29|2833.29|2836.18|2836.18|2840.22|2840.22|2832.37|2832.37|0
1619594400000|2021-04-28 07:20:00|2835.98|2835.98|2835.91|2835.91|2837.53|2837.53|2832.31|2832.31|0
1619594700000|2021-04-28 07:25:00|2836.2|2836.2|2837.11|2837.11|2837.2|2837.2|2835.3|2835.3|0
1619595000000|2021-04-28 07:30:00|2837.22|2837.22|2835.27|2835.27|2837.99|2837.99|2834.3|2834.3|0
1619595300000|2021-04-28 07:35:00|2835.49|2835.49|2838.78|2838.78|2839.3|2839.3|2835.39|2835.39|0
1619595600000|2021-04-28 07:40:00|2839.36|2839.36|2838.65|2838.65|2841.13|2841.13|2838.61|2838.61|0
1619595900000|2021-04-28 07:45:00|2838.56|2838.56|2836.55|2836.55|2838.56|2838.56|2836.07|2836.07|0
1619596200000|2021-04-28 07:50:00|2836.49|2836.49|2834.84|2834.84|2837.35|2837.35|2834.48|2834.48|0
1619596500000|2021-04-28 07:55:00|2834.9|2834.9|2840.15|2840.15|2840.15|2840.15|2833.37|2833.37|0
1619596800000|2021-04-28 08:00:00|2840.27|2840.27|2839.03|2839.03|2840.49|2840.49|2839|2839|0
1619597100000|2021-04-28 08:05:00|2838.83|2838.83|2839.17|2839.17|2839.79|2839.79|2838.24|2838.24|0
1619597400000|2021-04-28 08:10:00|2839.28|2839.28|2834.82|2834.82|2840.26|2840.26|2834.82|2834.82|0
1619597700000|2021-04-28 08:15:00|2834.7|2834.7|2832.25|2832.25|2834.77|2834.77|2832.25|2832.25|0
1619598000000|2021-04-28 08:20:00|2832.1|2832.1|2831.76|2831.76|2833.26|2833.26|2831.73|2831.73|0
1619598300000|2021-04-28 08:25:00|2831.82|2831.82|2831.32|2831.32|2832.75|2832.75|2830.57|2830.57|0
1619598600000|2021-04-28 08:30:00|2831.28|2831.28|2835.83|2835.83|2836.78|2836.78|2831.25|2831.25|0
1619598900000|2021-04-28 08:35:00|2836.12|2836.12|2836.12|2836.12|2837.76|2837.76|2835.34|2835.34|0
1619599200000|2021-04-28 08:40:00|2836.36|2836.36|2837.59|2837.59|2839.39|2839.39|2836.31|2836.31|0
1619599500000|2021-04-28 08:45:00|2837.74|2837.74|2837.27|2837.27|2838.37|2838.37|2836.96|2836.96|0
1619599800000|2021-04-28 08:50:00|2837.21|2837.21|2835.48|2835.48|2837.33|2837.33|2834.94|2834.94|0
1619600100000|2021-04-28 08:55:00|2835.4|2835.4|2833.09|2833.09|2835.75|2835.75|2832.35|2832.35|0
1619600400000|2021-04-28 09:00:00|2833.04|2833.04|2829.29|2829.29|2833.84|2833.84|2829.29|2829.29|0
1619600700000|2021-04-28 09:05:00|2829.88|2829.88|2832.05|2832.05|2832.72|2832.72|2826.78|2826.78|0
1619601000000|2021-04-28 09:10:00|2832.15|2832.15|2830.78|2830.78|2832.16|2832.16|2830.78|2830.78|0
1619601300000|2021-04-28 09:15:00|2830.52|2830.52|2830.68|2830.68|2831.27|2831.27|2829.82|2829.82|0
1619601600000|2021-04-28 09:20:00|2830.79|2830.79|2831.98|2831.98|2832.67|2832.67|2830.63|2830.63|0
1619601900000|2021-04-28 09:25:00|2831.92|2831.92|2832.82|2832.82|2833.84|2833.84|2831.92|2831.92|0
1619602200000|2021-04-28 09:30:00|2832.75|2832.75|2832.64|2832.64|2832.9|2832.9|2831.63|2831.63|0
1619602500000|2021-04-28 09:35:00|2832.79|2832.79|2831.7|2831.7|2833.38|2833.38|2831.64|2831.64|0
1619602800000|2021-04-28 09:40:00|2831.77|2831.77|2830.99|2830.99|2831.77|2831.77|2830.15|2830.15|0
1619603100000|2021-04-28 09:45:00|2831.07|2831.07|2831.03|2831.03|2831.36|2831.36|2830.06|2830.06|0
1619603400000|2021-04-28 09:50:00|2831.1|2831.1|2833.22|2833.22|2833.22|2833.22|2831.1|2831.1|0
1619603700000|2021-04-28 09:55:00|2833.04|2833.04|2831.83|2831.83|2833.52|2833.52|2831.58|2831.58|0
1619604000000|2021-04-28 10:00:00|2831.59|2831.59|2830.5|2830.5|2831.74|2831.74|2830.25|2830.25|0
1619604300000|2021-04-28 10:05:00|2830.56|2830.56|2831.23|2831.23|2832.25|2832.25|2830.47|2830.47|0
1619604600000|2021-04-28 10:10:00|2831.24|2831.24|2833.74|2833.74|2833.87|2833.87|2831.1|2831.1|0
1619604900000|2021-04-28 10:15:00|2833.89|2833.89|2834.09|2834.09|2835.69|2835.69|2833.32|2833.32|0
1619605200000|2021-04-28 10:20:00|2834.2|2834.2|2834.25|2834.25|2834.38|2834.38|2833.73|2833.73|0
1619605500000|2021-04-28 10:25:00|2834.39|2834.39|2836.99|2836.99|2837.08|2837.08|2833.67|2833.67|0
1619605800000|2021-04-28 10:30:00|2836.84|2836.84|2833.86|2833.86|2836.91|2836.91|2833.65|2833.65|0
1619606100000|2021-04-28 10:35:00|2833.78|2833.78|2833.64|2833.64|2833.88|2833.88|2832.32|2832.32|0
1619606400000|2021-04-28 10:40:00|2833.58|2833.58|2834.07|2834.07|2834.45|2834.45|2833.18|2833.18|0
1619606700000|2021-04-28 10:45:00|2834.27|2834.27|2834.18|2834.18|2834.67|2834.67|2833.72|2833.72|0
1619607000000|2021-04-28 10:50:00|2834.26|2834.26|2833.92|2833.92|2834.47|2834.47|2833.81|2833.81|0
1619607300000|2021-04-28 10:55:00|2833.99|2833.99|2834.19|2834.19|2834.6|2834.6|2833.62|2833.62|0
1619607600000|2021-04-28 11:00:00|2834.13|2834.13|2834.74|2834.74|2836.41|2836.41|2834.11|2834.11|0
1619607900000|2021-04-28 11:05:00|2834.72|2834.72|2834.37|2834.37|2835.05|2835.05|2833.81|2833.81|0
1619608200000|2021-04-28 11:10:00|2834.26|2834.26|2835.76|2835.76|2835.8|2835.8|2834.26|2834.26|0
1619608500000|2021-04-28 11:15:00|2835.82|2835.82|2835.1|2835.1|2836.18|2836.18|2835.1|2835.1|0
1619608800000|2021-04-28 11:20:00|2835.16|2835.16|2832.54|2832.54|2836.3|2836.3|2832.42|2832.42|0
1619609100000|2021-04-28 11:25:00|2832.6|2832.6|2833.79|2833.79|2833.79|2833.79|2831.12|2831.12|0
1619609400000|2021-04-28 11:30:00|2833.76|2833.76|2833.15|2833.15|2833.89|2833.89|2831.98|2831.98|0
1619609700000|2021-04-28 11:35:00|2833.02|2833.02|2830.99|2830.99|2833.12|2833.12|2830.54|2830.54|0
1619610000000|2021-04-28 11:40:00|2830.87|2830.87|2828.6|2828.6|2831.57|2831.57|2828.6|2828.6|0
1619610300000|2021-04-28 11:45:00|2828.31|2828.31|2827.51|2827.51|2828.68|2828.68|2827.39|2827.39|0
1619610600000|2021-04-28 11:50:00|2827.44|2827.44|2827|2827|2827.73|2827.73|2826.57|2826.57|0
1619610900000|2021-04-28 11:55:00|2826.95|2826.95|2826.21|2826.21|2826.96|2826.96|2825.56|2825.56|0
1619611200000|2021-04-28 12:00:00|2826.14|2826.14|2826.81|2826.81|2827.04|2827.04|2826.01|2826.01|0
1619611500000|2021-04-28 12:05:00|2826.94|2826.94|2829.48|2829.48|2830.37|2830.37|2826.74|2826.74|0
1619611800000|2021-04-28 12:10:00|2829.54|2829.54|2828.16|2828.16|2829.64|2829.64|2827.73|2827.73|0
1619612100000|2021-04-28 12:15:00|2828.23|2828.23|2828.08|2828.08|2828.63|2828.63|2827.93|2827.93|0
1619612400000|2021-04-28 12:20:00|2828.14|2828.14|2825.09|2825.09|2828.27|2828.27|2824.74|2824.74|0
1619612700000|2021-04-28 12:25:00|2825.16|2825.16|2820.99|2820.99|2825.31|2825.31|2820.7|2820.7|0
1619613000000|2021-04-28 12:30:00|2820.92|2820.92|2820.39|2820.39|2821.52|2821.52|2819.56|2819.56|0
1619613300000|2021-04-28 12:35:00|2820.46|2820.46|2821.24|2821.24|2822.24|2822.24|2820.46|2820.46|0
1619613600000|2021-04-28 12:40:00|2821.18|2821.18|2820.7|2820.7|2821.85|2821.85|2820.7|2820.7|0
1619613900000|2021-04-28 12:45:00|2820.55|2820.55|2820.62|2820.62|2821.82|2821.82|2820.36|2820.36|0
1619614200000|2021-04-28 12:50:00|2820.67|2820.67|2819.6|2819.6|2821.1|2821.1|2819.08|2819.08|0
1619614500000|2021-04-28 12:55:00|2819.53|2819.53|2818.62|2818.62|2819.73|2819.73|2817.86|2817.86|0
1619614800000|2021-04-28 13:00:00|2818.84|2818.84|2819.8|2819.8|2819.8|2819.8|2818.4|2818.4|0
1619615100000|2021-04-28 13:05:00|2819.65|2819.65|2820.82|2820.82|2821.66|2821.66|2819.65|2819.65|0
1619615400000|2021-04-28 13:10:00|2820.53|2820.53|2820.33|2820.33|2821.06|2821.06|2819.25|2819.25|0
1619615700000|2021-04-28 13:15:00|2820.03|2820.03|2821.52|2821.52|2821.67|2821.67|2819.64|2819.64|0
1619616000000|2021-04-28 13:20:00|2821.58|2821.58|2821.64|2821.64|2822.3|2822.3|2821.08|2821.08|0
1619616300000|2021-04-28 13:25:00|2821.58|2821.58|2820.69|2820.69|2822.44|2822.44|2820.57|2820.57|0
1619616600000|2021-04-28 13:30:00|2820.76|2820.76|2821.11|2821.11|2824.02|2824.02|2820.41|2820.41|0
1619616900000|2021-04-28 13:35:00|2821.36|2821.36|2821.37|2821.37|2823.46|2823.46|2820.05|2820.05|0
1619617200000|2021-04-28 13:40:00|2821.31|2821.31|2820.81|2820.81|2822.26|2822.26|2820.72|2820.72|0
1619617500000|2021-04-28 13:45:00|2820.75|2820.75|2819.87|2819.87|2820.81|2820.81|2819.52|2819.52|0
1619617800000|2021-04-28 13:50:00|2819.98|2819.98|2821|2821|2822.11|2822.11|2819.83|2819.83|0
1619618100000|2021-04-28 13:55:00|2821.14|2821.14|2820.73|2820.73|2821.94|2821.94|2820.43|2820.43|0
1619618400000|2021-04-28 14:00:00|2820.83|2820.83|2821.05|2821.05|2822.61|2822.61|2820.48|2820.48|0
1619618700000|2021-04-28 14:05:00|2820.9|2820.9|2820.37|2820.37|2821.19|2821.19|2818.58|2818.58|0
1619619000000|2021-04-28 14:10:00|2820.43|2820.43|2817.85|2817.85|2822.01|2822.01|2817.13|2817.13|0
1619619300000|2021-04-28 14:15:00|2817.54|2817.54|2820.32|2820.32|2820.36|2820.36|2817.45|2817.45|0
1619619600000|2021-04-28 14:20:00|2820.38|2820.38|2819.08|2819.08|2821.41|2821.41|2819.08|2819.08|0
1619619900000|2021-04-28 14:25:00|2818.97|2818.97|2816.29|2816.29|2819.05|2819.05|2816.17|2816.17|0
1619620200000|2021-04-28 14:30:00|2816.23|2816.23|2813.62|2813.62|2816.23|2816.23|2813.41|2813.41|0
1619620500000|2021-04-28 14:35:00|2813.54|2813.54|2811.18|2811.18|2813.82|2813.82|2811.18|2811.18|0
1619620800000|2021-04-28 14:40:00|2811.07|2811.07|2808.44|2808.44|2811.57|2811.57|2807.84|2807.84|0
1619621100000|2021-04-28 14:45:00|2808.31|2808.31|2808.51|2808.51|2809.35|2809.35|2807.42|2807.42|0
1619621400000|2021-04-28 14:50:00|2808.39|2808.39|2808.61|2808.61|2809.54|2809.54|2807.84|2807.84|0
1619621700000|2021-04-28 14:55:00|2808.68|2808.68|2809.08|2809.08|2810.06|2810.06|2808.28|2808.28|0
1619622000000|2021-04-28 15:00:00|2809.33|2809.33|2811.21|2811.21|2811.56|2811.56|2808.95|2808.95|0
1619622300000|2021-04-28 15:05:00|2810.92|2810.92|2810.6|2810.6|2811.11|2811.11|2809.57|2809.57|0
1619622600000|2021-04-28 15:10:00|2810.53|2810.53|2809.32|2809.32|2810.64|2810.64|2809.32|2809.32|0
1619622900000|2021-04-28 15:15:00|2809.27|2809.27|2810.5|2810.5|2810.5|2810.5|2808.64|2808.64|0
1619623200000|2021-04-28 15:20:00|2810.45|2810.45|2809.1|2809.1|2812.01|2812.01|2809.01|2809.01|0
1619623500000|2021-04-28 15:25:00|2809.16|2809.16|2807.55|2807.55|2810.17|2810.17|2805.79|2805.79|0
1619680500000|2021-04-29 07:15:00|2818.22|2818.22|2819.45|2819.45|2820.34|2820.34|2814.57|2814.57|0
1619680800000|2021-04-29 07:20:00|2819.71|2819.71|2827.15|2827.15|2827.15|2827.15|2819.3|2819.3|0
1619681100000|2021-04-29 07:25:00|2827.03|2827.03|2825.78|2825.78|2828.72|2828.72|2825.19|2825.19|0
1619681400000|2021-04-29 07:30:00|2825.49|2825.49|2828.44|2828.44|2829.05|2829.05|2824.03|2824.03|0
1619681700000|2021-04-29 07:35:00|2828.56|2828.56|2834.13|2834.13|2834.82|2834.82|2828.56|2828.56|0
1619682000000|2021-04-29 07:40:00|2834.2|2834.2|2828.26|2828.26|2835.84|2835.84|2826.9|2826.9|0
1619682300000|2021-04-29 07:45:00|2828.52|2828.52|2829.86|2829.86|2831.2|2831.2|2827.58|2827.58|0
1619682600000|2021-04-29 07:50:00|2829.74|2829.74|2831.41|2831.41|2832.88|2832.88|2829.27|2829.27|0
1619682900000|2021-04-29 07:55:00|2831.77|2831.77|2833.33|2833.33|2833.91|2833.91|2830.14|2830.14|0
1619683200000|2021-04-29 08:00:00|2833.39|2833.39|2838.71|2838.71|2839.29|2839.29|2833.24|2833.24|0
1619683500000|2021-04-29 08:05:00|2838.59|2838.59|2831.83|2831.83|2839.07|2839.07|2831.07|2831.07|0
1619683800000|2021-04-29 08:10:00|2831.71|2831.71|2832.79|2832.79|2833.95|2833.95|2831.42|2831.42|0
1619684100000|2021-04-29 08:15:00|2832.37|2832.37|2829.42|2829.42|2832.45|2832.45|2829.35|2829.35|0
1619684400000|2021-04-29 08:20:00|2829.3|2829.3|2833.39|2833.39|2833.84|2833.84|2828.4|2828.4|0
1619684700000|2021-04-29 08:25:00|2833.19|2833.19|2833.22|2833.22|2833.99|2833.99|2830.19|2830.19|0
1619685000000|2021-04-29 08:30:00|2833.15|2833.15|2832.02|2832.02|2833.41|2833.41|2831.44|2831.44|0
1619685300000|2021-04-29 08:35:00|2831.91|2831.91|2829.08|2829.08|2831.91|2831.91|2828.5|2828.5|0
1619685600000|2021-04-29 08:40:00|2829.02|2829.02|2829.27|2829.27|2830.75|2830.75|2829.02|2829.02|0
1619685900000|2021-04-29 08:45:00|2829.46|2829.46|2830.94|2830.94|2831.15|2831.15|2829.07|2829.07|0
1619686200000|2021-04-29 08:50:00|2830.97|2830.97|2826.88|2826.88|2830.97|2830.97|2825.97|2825.97|0
1619686500000|2021-04-29 08:55:00|2826.84|2826.84|2828.08|2828.08|2828.17|2828.17|2826.35|2826.35|0
1619686800000|2021-04-29 09:00:00|2828.19|2828.19|2828.84|2828.84|2829.34|2829.34|2827.82|2827.82|0
1619687100000|2021-04-29 09:05:00|2828.9|2828.9|2827.36|2827.36|2828.9|2828.9|2825.87|2825.87|0
1619687400000|2021-04-29 09:10:00|2827.23|2827.23|2825.51|2825.51|2827.28|2827.28|2825.51|2825.51|0
1619687700000|2021-04-29 09:15:00|2825.36|2825.36|2825.37|2825.37|2825.53|2825.53|2824.3|2824.3|0
1619688000000|2021-04-29 09:20:00|2825.31|2825.31|2825.13|2825.13|2826.33|2826.33|2824.65|2824.65|0
1619688300000|2021-04-29 09:25:00|2825.07|2825.07|2824.39|2824.39|2825.12|2825.12|2823.5|2823.5|0
1619688600000|2021-04-29 09:30:00|2824.33|2824.33|2824.06|2824.06|2824.39|2824.39|2821.81|2821.81|0
1619688900000|2021-04-29 09:35:00|2823.99|2823.99|2825|2825|2825.33|2825.33|2823.93|2823.93|0
1619689200000|2021-04-29 09:40:00|2824.85|2824.85|2826.4|2826.4|2826.4|2826.4|2824.14|2824.14|0
1619689500000|2021-04-29 09:45:00|2826.51|2826.51|2827.23|2827.23|2827.29|2827.29|2825.56|2825.56|0
1619689800000|2021-04-29 09:50:00|2827.29|2827.29|2829.43|2829.43|2829.79|2829.79|2827.05|2827.05|0
1619690100000|2021-04-29 09:55:00|2829.3|2829.3|2826.45|2826.45|2829.3|2829.3|2826.44|2826.44|0
1619690400000|2021-04-29 10:00:00|2826.09|2826.09|2827.18|2827.18|2827.24|2827.24|2825.64|2825.64|0
1619690700000|2021-04-29 10:05:00|2827.11|2827.11|2826.65|2826.65|2827.46|2827.46|2826.23|2826.23|0
1619691000000|2021-04-29 10:10:00|2826.45|2826.45|2824.66|2824.66|2826.59|2826.59|2824.56|2824.56|0
1619691300000|2021-04-29 10:15:00|2824.86|2824.86|2824.31|2824.31|2825.44|2825.44|2824.04|2824.04|0
1619691600000|2021-04-29 10:20:00|2824.42|2824.42|2822.63|2822.63|2825.85|2825.85|2822.63|2822.63|0
1619691900000|2021-04-29 10:25:00|2822.45|2822.45|2822.21|2822.21|2822.9|2822.9|2821.26|2821.26|0
1619692200000|2021-04-29 10:30:00|2822.15|2822.15|2821.04|2821.04|2823.02|2823.02|2820.91|2820.91|0
1619692500000|2021-04-29 10:35:00|2821.16|2821.16|2820.02|2820.02|2821.39|2821.39|2820.02|2820.02|0
1619692800000|2021-04-29 10:40:00|2819.96|2819.96|2819.63|2819.63|2820.13|2820.13|2818.51|2818.51|0
1619693100000|2021-04-29 10:45:00|2819.68|2819.68|2820.85|2820.85|2822.03|2822.03|2819.68|2819.68|0
1619693400000|2021-04-29 10:50:00|2820.63|2820.63|2822.2|2822.2|2822.79|2822.79|2820.27|2820.27|0
1619693700000|2021-04-29 10:55:00|2822.23|2822.23|2822.14|2822.14|2822.73|2822.73|2821.68|2821.68|0
1619694000000|2021-04-29 11:00:00|2822.3|2822.3|2822.88|2822.88|2822.88|2822.88|2822.26|2822.26|0
1619694300000|2021-04-29 11:05:00|2822.93|2822.93|2823.98|2823.98|2823.98|2823.98|2822.77|2822.77|0
1619694600000|2021-04-29 11:10:00|2824.08|2824.08|2826.22|2826.22|2826.22|2826.22|2824.08|2824.08|0
1619694900000|2021-04-29 11:15:00|2826.08|2826.08|2826.32|2826.32|2826.57|2826.57|2825.52|2825.52|0
1619695200000|2021-04-29 11:20:00|2826.25|2826.25|2824.84|2824.84|2826.25|2826.25|2824.69|2824.69|0
1619695500000|2021-04-29 11:25:00|2824.89|2824.89|2825.55|2825.55|2825.58|2825.58|2824.42|2824.42|0
1619695800000|2021-04-29 11:30:00|2825.73|2825.73|2825.58|2825.58|2827.01|2827.01|2825.42|2825.42|0
1619696100000|2021-04-29 11:35:00|2825.52|2825.52|2825.79|2825.79|2825.84|2825.84|2825.17|2825.17|0
1619696400000|2021-04-29 11:40:00|2825.85|2825.85|2821.77|2821.77|2825.91|2825.91|2821.65|2821.65|0
1619696700000|2021-04-29 11:45:00|2821.71|2821.71|2820.35|2820.35|2821.96|2821.96|2819.85|2819.85|0
1619697000000|2021-04-29 11:50:00|2820.4|2820.4|2822.17|2822.17|2822.17|2822.17|2820.4|2820.4|0
1619697300000|2021-04-29 11:55:00|2821.88|2821.88|2821.64|2821.64|2822.2|2822.2|2821.3|2821.3|0
1619697600000|2021-04-29 12:00:00|2821.65|2821.65|2820.33|2820.33|2821.65|2821.65|2820.03|2820.03|0
1619697900000|2021-04-29 12:05:00|2820.48|2820.48|2819.79|2819.79|2820.65|2820.65|2819.52|2819.52|0
1619698200000|2021-04-29 12:10:00|2819.85|2819.85|2821.53|2821.53|2821.77|2821.77|2819.74|2819.74|0
1619698500000|2021-04-29 12:15:00|2821.45|2821.45|2822.33|2822.33|2822.77|2822.77|2821.12|2821.12|0
1619698800000|2021-04-29 12:20:00|2822.48|2822.48|2822.43|2822.43|2823.37|2823.37|2822.4|2822.4|0
1619699100000|2021-04-29 12:25:00|2822.5|2822.5|2824.66|2824.66|2825.42|2825.42|2822.46|2822.46|0
1619699400000|2021-04-29 12:30:00|2824.72|2824.72|2823.27|2823.27|2824.72|2824.72|2823.1|2823.1|0
1619699700000|2021-04-29 12:35:00|2823.36|2823.36|2821.05|2821.05|2824.42|2824.42|2807.94|2807.94|0
1619700000000|2021-04-29 12:40:00|2821.34|2821.34|2818.1|2818.1|2822.11|2822.11|2816.73|2816.73|0
1619700300000|2021-04-29 12:45:00|2818.4|2818.4|2819.99|2819.99|2820.14|2820.14|2817.6|2817.6|0
1619700600000|2021-04-29 12:50:00|2820.21|2820.21|2821.05|2821.05|2821.21|2821.21|2820.21|2820.21|0
1619700900000|2021-04-29 12:55:00|2821.2|2821.2|2822.84|2822.84|2822.94|2822.94|2820.84|2820.84|0
1619701200000|2021-04-29 13:00:00|2822.83|2822.83|2821.75|2821.75|2823.16|2823.16|2820.79|2820.79|0
1619701500000|2021-04-29 13:05:00|2821.87|2821.87|2822.15|2822.15|2822.15|2822.15|2820.86|2820.86|0
1619701800000|2021-04-29 13:10:00|2822.21|2822.21|2820.25|2820.25|2822.35|2822.35|2820.14|2820.14|0
1619702100000|2021-04-29 13:15:00|2820.36|2820.36|2822.27|2822.27|2822.27|2822.27|2820.24|2820.24|0
1619702400000|2021-04-29 13:20:00|2822.2|2822.2|2821.35|2821.35|2823.35|2823.35|2821.35|2821.35|0
1619702700000|2021-04-29 13:25:00|2821.26|2821.26|2821.71|2821.71|2821.71|2821.71|2819.6|2819.6|0
1619703000000|2021-04-29 13:30:00|2821.76|2821.76|2819.01|2819.01|2822.38|2822.38|2818.66|2818.66|0
1619703300000|2021-04-29 13:35:00|2819.12|2819.12|2820.14|2820.14|2821.06|2821.06|2818.84|2818.84|0
1619703600000|2021-04-29 13:40:00|2820.04|2820.04|2796.01|2796.01|2820.04|2820.04|2794.66|2794.66|0
1619703900000|2021-04-29 13:45:00|2795.86|2795.86|2796.62|2796.62|2797.12|2797.12|2794.13|2794.13|0
1619704200000|2021-04-29 13:50:00|2796.48|2796.48|2793.36|2793.36|2796.67|2796.67|2791.99|2791.99|0
1619704500000|2021-04-29 13:55:00|2793.26|2793.26|2793.13|2793.13|2795.03|2795.03|2791.11|2791.11|0
1619704800000|2021-04-29 14:00:00|2792.84|2792.84|2790.25|2790.25|2793.01|2793.01|2789.39|2789.39|0
1619705100000|2021-04-29 14:05:00|2790|2790|2792.1|2792.1|2792.85|2792.85|2789.75|2789.75|0
1619705400000|2021-04-29 14:10:00|2792.04|2792.04|2790.24|2790.24|2792.28|2792.28|2790.04|2790.04|0
1619705700000|2021-04-29 14:15:00|2790.1|2790.1|2787.74|2787.74|2790.35|2790.35|2787.68|2787.68|0
1619706000000|2021-04-29 14:20:00|2787.68|2787.68|2789.02|2789.02|2789.58|2789.58|2786.88|2786.88|0
1619706300000|2021-04-29 14:25:00|2789.13|2789.13|2787.2|2787.2|2789.64|2789.64|2787.2|2787.2|0
1619706600000|2021-04-29 14:30:00|2787.14|2787.14|2779.6|2779.6|2787.21|2787.21|2779.27|2779.27|0
1619706900000|2021-04-29 14:35:00|2779.54|2779.54|2775.31|2775.31|2779.54|2779.54|2775.31|2775.31|0
1619707200000|2021-04-29 14:40:00|2775.26|2775.26|2780.54|2780.54|2780.6|2780.6|2774.39|2774.39|0
1619707500000|2021-04-29 14:45:00|2780.77|2780.77|2779.13|2779.13|2781.24|2781.24|2779.02|2779.02|0
1619707800000|2021-04-29 14:50:00|2779.06|2779.06|2784.43|2784.43|2784.43|2784.43|2777.2|2777.2|0
1619708100000|2021-04-29 14:55:00|2784.54|2784.54|2788.43|2788.43|2789.35|2789.35|2783.83|2783.83|0
1619708400000|2021-04-29 15:00:00|2788.33|2788.33|2789.83|2789.83|2789.98|2789.98|2787.66|2787.66|0
1619708700000|2021-04-29 15:05:00|2789.88|2789.88|2792.51|2792.51|2792.51|2792.51|2789.66|2789.66|0
1619709000000|2021-04-29 15:10:00|2792.59|2792.59|2793.17|2793.17|2793.17|2793.17|2791.44|2791.44|0
1619709300000|2021-04-29 15:15:00|2793.24|2793.24|2788.97|2788.97|2793.28|2793.28|2788.29|2788.29|0
1619709600000|2021-04-29 15:20:00|2788.91|2788.91|2789.4|2789.4|2789.79|2789.79|2787.67|2787.67|0
1619709900000|2021-04-29 15:25:00|2789.46|2789.46|2791.27|2791.27|2791.57|2791.57|2788.39|2788.39|0
1619766900000|2021-04-30 07:15:00|2797.84|2797.84|2793.52|2793.52|2798|2798|2793.08|2793.08|0
1619767200000|2021-04-30 07:20:00|2793.39|2793.39|2795.12|2795.12|2795.72|2795.72|2792.22|2792.22|0
1619767500000|2021-04-30 07:25:00|2795.3|2795.3|2797.89|2797.89|2799.39|2799.39|2795.3|2795.3|0
1619767800000|2021-04-30 07:30:00|2798.02|2798.02|2797.39|2797.39|2799.92|2799.92|2797.27|2797.27|0
1619768100000|2021-04-30 07:35:00|2797.47|2797.47|2794.65|2794.65|2798.94|2798.94|2794.64|2794.64|0
1619768400000|2021-04-30 07:40:00|2794.8|2794.8|2793.76|2793.76|2795.04|2795.04|2793.16|2793.16|0
1619768700000|2021-04-30 07:45:00|2793.64|2793.64|2789.95|2789.95|2793.64|2793.64|2789.78|2789.78|0
1619769000000|2021-04-30 07:50:00|2790.19|2790.19|2789.14|2789.14|2791.22|2791.22|2789.14|2789.14|0
1619769300000|2021-04-30 07:55:00|2789.3|2789.3|2785.47|2785.47|2789.3|2789.3|2785.47|2785.47|0
1619769600000|2021-04-30 08:00:00|2785.68|2785.68|2786|2786|2786.04|2786.04|2784.58|2784.58|0
1619769900000|2021-04-30 08:05:00|2786.13|2786.13|2785.27|2785.27|2786.67|2786.67|2785.02|2785.02|0
1619770200000|2021-04-30 08:10:00|2785.03|2785.03|2783.83|2783.83|2785.96|2785.96|2783.83|2783.83|0
1619770500000|2021-04-30 08:15:00|2783.76|2783.76|2783.79|2783.79|2783.88|2783.88|2782.9|2782.9|0
1619770800000|2021-04-30 08:20:00|2783.9|2783.9|2784.23|2784.23|2784.26|2784.26|2782.41|2782.41|0
1619771100000|2021-04-30 08:25:00|2784.12|2784.12|2782.35|2782.35|2784.31|2784.31|2780.79|2780.79|0
1619771400000|2021-04-30 08:30:00|2782.21|2782.21|2780.62|2780.62|2782.97|2782.97|2780.49|2780.49|0
1619771700000|2021-04-30 08:35:00|2780.75|2780.75|2778.68|2778.68|2780.78|2780.78|2778.63|2778.63|0
1619772000000|2021-04-30 08:40:00|2778.57|2778.57|2779.39|2779.39|2780.27|2780.27|2778.38|2778.38|0
1619772300000|2021-04-30 08:45:00|2779.36|2779.36|2781.03|2781.03|2781.03|2781.03|2778.98|2778.98|0
1619772600000|2021-04-30 08:50:00|2781.33|2781.33|2781.32|2781.32|2782.18|2782.18|2781.3|2781.3|0
1619772900000|2021-04-30 08:55:00|2781.28|2781.28|2782.06|2782.06|2782.3|2782.3|2780.59|2780.59|0
1619773200000|2021-04-30 09:00:00|2782.17|2782.17|2783.61|2783.61|2783.62|2783.62|2782.12|2782.12|0
1619773500000|2021-04-30 09:05:00|2783.65|2783.65|2785.77|2785.77|2786.34|2786.34|2783.04|2783.04|0
1619773800000|2021-04-30 09:10:00|2786.14|2786.14|2784.32|2784.32|2786.14|2786.14|2784.25|2784.25|0
1619774100000|2021-04-30 09:15:00|2784.27|2784.27|2782.98|2782.98|2784.27|2784.27|2782.98|2782.98|0
1619774400000|2021-04-30 09:20:00|2782.92|2782.92|2782.75|2782.75|2783.28|2783.28|2782.52|2782.52|0
1619774700000|2021-04-30 09:25:00|2782.31|2782.31|2781.75|2781.75|2783.17|2783.17|2781.75|2781.75|0
1619775000000|2021-04-30 09:30:00|2781.6|2781.6|2779.05|2779.05|2781.63|2781.63|2778.83|2778.83|0
1619775300000|2021-04-30 09:35:00|2779|2779|2777.18|2777.18|2779.29|2779.29|2777.18|2777.18|0
1619775600000|2021-04-30 09:40:00|2777.1|2777.1|2776.48|2776.48|2777.16|2777.16|2774.77|2774.77|0
1619775900000|2021-04-30 09:45:00|2776.58|2776.58|2778.82|2778.82|2778.82|2778.82|2776.58|2776.58|0
1619776200000|2021-04-30 09:50:00|2778.85|2778.85|2778.62|2778.62|2779.21|2779.21|2778.14|2778.14|0
1619776500000|2021-04-30 09:55:00|2778.59|2778.59|2776.97|2776.97|2778.96|2778.96|2776.87|2776.87|0
1619776800000|2021-04-30 10:00:00|2776.81|2776.81|2776.41|2776.41|2778.07|2778.07|2776.26|2776.26|0
1619777100000|2021-04-30 10:05:00|2776.3|2776.3|2777.23|2777.23|2777.27|2777.27|2775.82|2775.82|0
1619777400000|2021-04-30 10:10:00|2777.19|2777.19|2777.37|2777.37|2777.71|2777.71|2776.79|2776.79|0
1619777700000|2021-04-30 10:15:00|2777.43|2777.43|2773.41|2773.41|2777.43|2777.43|2773.37|2773.37|0
1619778000000|2021-04-30 10:20:00|2773.34|2773.34|2773.64|2773.64|2773.64|2773.64|2772.1|2772.1|0
1619778300000|2021-04-30 10:25:00|2773.75|2773.75|2776.77|2776.77|2776.77|2776.77|2773.75|2773.75|0
1619778600000|2021-04-30 10:30:00|2776.66|2776.66|2777.16|2777.16|2777.29|2777.29|2776.44|2776.44|0
1619778900000|2021-04-30 10:35:00|2777.11|2777.11|2777.39|2777.39|2777.57|2777.57|2776.97|2776.97|0
1619779200000|2021-04-30 10:40:00|2777.54|2777.54|2776.52|2776.52|2778.25|2778.25|2776.52|2776.52|0
1619779500000|2021-04-30 10:45:00|2776.47|2776.47|2776.61|2776.61|2777.15|2777.15|2775.83|2775.83|0
1619779800000|2021-04-30 10:50:00|2776.67|2776.67|2775.7|2775.7|2776.82|2776.82|2775.23|2775.23|0
1619780100000|2021-04-30 10:55:00|2775.8|2775.8|2775.84|2775.84|2776.6|2776.6|2774.87|2774.87|0
1619780400000|2021-04-30 11:00:00|2775.79|2775.79|2774.31|2774.31|2775.81|2775.81|2774.21|2774.21|0
1619780700000|2021-04-30 11:05:00|2774.37|2774.37|2770.75|2770.75|2774.37|2774.37|2770.75|2770.75|0
1619781000000|2021-04-30 11:10:00|2770.65|2770.65|2770.64|2770.64|2771.79|2771.79|2770.5|2770.5|0
1619781300000|2021-04-30 11:15:00|2770.59|2770.59|2767.53|2767.53|2770.65|2770.65|2767.51|2767.51|0
1619781600000|2021-04-30 11:20:00|2767.42|2767.42|2762.46|2762.46|2767.63|2767.63|2762.46|2762.46|0
1619781900000|2021-04-30 11:25:00|2762.57|2762.57|2761.1|2761.1|2763.05|2763.05|2760.63|2760.63|0
1619782200000|2021-04-30 11:30:00|2761.04|2761.04|2761.81|2761.81|2761.87|2761.87|2760.83|2760.83|0
1619782500000|2021-04-30 11:35:00|2762.01|2762.01|2763.77|2763.77|2764.35|2764.35|2761.96|2761.96|0
1619782800000|2021-04-30 11:40:00|2763.9|2763.9|2764.92|2764.92|2765.46|2765.46|2763.53|2763.53|0
1619783100000|2021-04-30 11:45:00|2764.97|2764.97|2767.16|2767.16|2767.21|2767.21|2764.97|2764.97|0
1619783400000|2021-04-30 11:50:00|2767.09|2767.09|2769.4|2769.4|2769.4|2769.4|2766.96|2766.96|0
1619783700000|2021-04-30 11:55:00|2769.43|2769.43|2771.04|2771.04|2771.3|2771.3|2769.43|2769.43|0
1619784000000|2021-04-30 12:00:00|2771.1|2771.1|2772.37|2772.37|2772.7|2772.7|2771.1|2771.1|0
1619784300000|2021-04-30 12:05:00|2772.22|2772.22|2774.29|2774.29|2774.58|2774.58|2771.88|2771.88|0
1619784600000|2021-04-30 12:10:00|2774.23|2774.23|2776.4|2776.4|2776.52|2776.52|2774.01|2774.01|0
1619784900000|2021-04-30 12:15:00|2776.5|2776.5|2777.15|2777.15|2777.4|2777.4|2776.18|2776.18|0
1619785200000|2021-04-30 12:20:00|2777.08|2777.08|2779.44|2779.44|2779.44|2779.44|2777.01|2777.01|0
1619785500000|2021-04-30 12:25:00|2779.51|2779.51|2782.15|2782.15|2782.32|2782.32|2779.36|2779.36|0
1619785800000|2021-04-30 12:30:00|2782.36|2782.36|2785.53|2785.53|2785.53|2785.53|2782.36|2782.36|0
1619786100000|2021-04-30 12:35:00|2785.63|2785.63|2785.92|2785.92|2787.14|2787.14|2785.63|2785.63|0
1619786400000|2021-04-30 12:40:00|2785.85|2785.85|2784.23|2784.23|2785.96|2785.96|2783.57|2783.57|0
1619786700000|2021-04-30 12:45:00|2784.39|2784.39|2785.06|2785.06|2785.48|2785.48|2784.16|2784.16|0
1619787000000|2021-04-30 12:50:00|2785.18|2785.18|2786.4|2786.4|2786.91|2786.91|2785.18|2785.18|0
1619787300000|2021-04-30 12:55:00|2786.28|2786.28|2786.59|2786.59|2787.6|2787.6|2786.28|2786.28|0
1619787600000|2021-04-30 13:00:00|2786.7|2786.7|2784.26|2784.26|2786.98|2786.98|2783.65|2783.65|0
1619787900000|2021-04-30 13:05:00|2784.31|2784.31|2783.18|2783.18|2785.15|2785.15|2783.13|2783.13|0
1619788200000|2021-04-30 13:10:00|2783.08|2783.08|2784.08|2784.08|2784.33|2784.33|2783.03|2783.03|0
1619788500000|2021-04-30 13:15:00|2784.18|2784.18|2785.31|2785.31|2785.31|2785.31|2783.67|2783.67|0
1619788800000|2021-04-30 13:20:00|2785.42|2785.42|2785.6|2785.6|2786.56|2786.56|2784.58|2784.58|0
1619789100000|2021-04-30 13:25:00|2785.83|2785.83|2786.05|2786.05|2786.65|2786.65|2785.76|2785.76|0
1619789400000|2021-04-30 13:30:00|2785.99|2785.99|2793.97|2793.97|2794.26|2794.26|2785.92|2785.92|0
1619789700000|2021-04-30 13:35:00|2794.13|2794.13|2792.46|2792.46|2795.6|2795.6|2792.26|2792.26|0
1619790000000|2021-04-30 13:40:00|2792.32|2792.32|2796.45|2796.45|2797.68|2797.68|2792.09|2792.09|0
1619790300000|2021-04-30 13:45:00|2796.51|2796.51|2800.12|2800.12|2800.16|2800.16|2795.52|2795.52|0
1619790600000|2021-04-30 13:50:00|2800.27|2800.27|2800.06|2800.06|2800.58|2800.58|2798.66|2798.66|0
1619790900000|2021-04-30 13:55:00|2800.07|2800.07|2798.79|2798.79|2801.66|2801.66|2798.79|2798.79|0
1619791200000|2021-04-30 14:00:00|2798.86|2798.86|2800.31|2800.31|2800.4|2800.4|2798.86|2798.86|0
1619791500000|2021-04-30 14:05:00|2800.36|2800.36|2797.03|2797.03|2800.6|2800.6|2796.75|2796.75|0
1619791800000|2021-04-30 14:10:00|2796.96|2796.96|2793.94|2793.94|2797.26|2797.26|2793.94|2793.94|0
1619792100000|2021-04-30 14:15:00|2793.98|2793.98|2794.69|2794.69|2795.58|2795.58|2793.98|2793.98|0
1619792400000|2021-04-30 14:20:00|2794.75|2794.75|2793.73|2793.73|2795.23|2795.23|2793.73|2793.73|0
1619792700000|2021-04-30 14:25:00|2793.58|2793.58|2797.91|2797.91|2798|2798|2793.36|2793.36|0
1619793000000|2021-04-30 14:30:00|2797.89|2797.89|2798.3|2798.3|2800.18|2800.18|2797.59|2797.59|0
1619793300000|2021-04-30 14:35:00|2798.17|2798.17|2796.65|2796.65|2799.13|2799.13|2796.18|2796.18|0
1619793600000|2021-04-30 14:40:00|2796.49|2796.49|2795.89|2795.89|2798.05|2798.05|2795.89|2795.89|0
1619793900000|2021-04-30 14:45:00|2795.96|2795.96|2796.26|2796.26|2797.5|2797.5|2795.96|2795.96|0
1619794200000|2021-04-30 14:50:00|2795.97|2795.97|2798|2798|2798.26|2798.26|2795.63|2795.63|0
1619794500000|2021-04-30 14:55:00|2797.73|2797.73|2798.02|2798.02|2799.1|2799.1|2797.4|2797.4|0
1619794800000|2021-04-30 15:00:00|2797.97|2797.97|2793.33|2793.33|2797.97|2797.97|2793.13|2793.13|0
1619795100000|2021-04-30 15:05:00|2793.39|2793.39|2794.12|2794.12|2794.31|2794.31|2792.64|2792.64|0
1619795400000|2021-04-30 15:10:00|2794.07|2794.07|2794.28|2794.28|2795.79|2795.79|2793.33|2793.33|0
1619795700000|2021-04-30 15:15:00|2794.23|2794.23|2791.3|2791.3|2794.23|2794.23|2790.62|2790.62|0
1619796000000|2021-04-30 15:20:00|2791.41|2791.41|2792.69|2792.69|2794.04|2794.04|2791.34|2791.34|0
1619796300000|2021-04-30 15:25:00|2792.58|2792.58|2790.31|2790.31|2792.78|2792.78|2788.93|2788.93|0
1620112500000|2021-05-04 07:15:00|2815.63|2815.63|2814.23|2814.23|2816.92|2816.92|2814.08|2814.08|0
1620112800000|2021-05-04 07:20:00|2814.2|2814.2|2814.56|2814.56|2815.85|2815.85|2811.77|2811.77|0
1620113100000|2021-05-04 07:25:00|2814.41|2814.41|2814.77|2814.77|2815.52|2815.52|2811.77|2811.77|0
1620113400000|2021-05-04 07:30:00|2814.54|2814.54|2810.85|2810.85|2814.54|2814.54|2810.85|2810.85|0
1620113700000|2021-05-04 07:35:00|2810.7|2810.7|2807.64|2807.64|2810.7|2810.7|2807.01|2807.01|0
1620114000000|2021-05-04 07:40:00|2807.37|2807.37|2807.21|2807.21|2807.64|2807.64|2802.79|2802.79|0
1620114300000|2021-05-04 07:45:00|2807.17|2807.17|2810.51|2810.51|2810.92|2810.92|2806.36|2806.36|0
1620114600000|2021-05-04 07:50:00|2810.58|2810.58|2811.25|2811.25|2812.04|2812.04|2809.22|2809.22|0
1620114900000|2021-05-04 07:55:00|2811.29|2811.29|2815.24|2815.24|2815.24|2815.24|2811.25|2811.25|0
1620115200000|2021-05-04 08:00:00|2815.22|2815.22|2812.05|2812.05|2815.22|2815.22|2811.83|2811.83|0
1620115500000|2021-05-04 08:05:00|2811.99|2811.99|2811.38|2811.38|2812.02|2812.02|2810.3|2810.3|0
1620115800000|2021-05-04 08:10:00|2811.44|2811.44|2809.65|2809.65|2811.74|2811.74|2809.27|2809.27|0
1620116100000|2021-05-04 08:15:00|2809.7|2809.7|2809.66|2809.66|2810.5|2810.5|2809.1|2809.1|0
1620116400000|2021-05-04 08:20:00|2809.72|2809.72|2812.7|2812.7|2812.78|2812.78|2809.72|2809.72|0
1620116700000|2021-05-04 08:25:00|2813|2813|2813.43|2813.43|2814.51|2814.51|2813|2813|0
1620117000000|2021-05-04 08:30:00|2813.56|2813.56|2809|2809|2813.63|2813.63|2809|2809|0
1620117300000|2021-05-04 08:35:00|2808.95|2808.95|2806.98|2806.98|2809.33|2809.33|2804.82|2804.82|0
1620117600000|2021-05-04 08:40:00|2807.15|2807.15|2805.21|2805.21|2807.82|2807.82|2804.48|2804.48|0
1620117900000|2021-05-04 08:45:00|2805.15|2805.15|2804.9|2804.9|2806.21|2806.21|2804.75|2804.75|0
1620118200000|2021-05-04 08:50:00|2804.8|2804.8|2807.84|2807.84|2808.45|2808.45|2804.8|2804.8|0
1620118500000|2021-05-04 08:55:00|2807.89|2807.89|2808.26|2808.26|2808.65|2808.65|2807.05|2807.05|0
1620118800000|2021-05-04 09:00:00|2808.28|2808.28|2805.95|2805.95|2808.28|2808.28|2805.29|2805.29|0
1620119100000|2021-05-04 09:05:00|2805.66|2805.66|2805.85|2805.85|2806.55|2806.55|2805.11|2805.11|0
1620119400000|2021-05-04 09:10:00|2805.79|2805.79|2808.52|2808.52|2808.92|2808.92|2805.21|2805.21|0
1620119700000|2021-05-04 09:15:00|2808.42|2808.42|2806.66|2806.66|2808.71|2808.71|2806.38|2806.38|0
1620120000000|2021-05-04 09:20:00|2807.02|2807.02|2806.8|2806.8|2807.66|2807.66|2805.86|2805.86|0
1620120300000|2021-05-04 09:25:00|2806.83|2806.83|2804.6|2804.6|2807.93|2807.93|2803.87|2803.87|0
1620120600000|2021-05-04 09:30:00|2804.53|2804.53|2806.06|2806.06|2806.72|2806.72|2804.53|2804.53|0
1620120900000|2021-05-04 09:35:00|2806.27|2806.27|2807.58|2807.58|2808.05|2808.05|2806.18|2806.18|0
1620121200000|2021-05-04 09:40:00|2807.83|2807.83|2806.82|2806.82|2808.26|2808.26|2806.82|2806.82|0
1620121500000|2021-05-04 09:45:00|2806.89|2806.89|2805.46|2805.46|2807.67|2807.67|2805.46|2805.46|0
1620121800000|2021-05-04 09:50:00|2805.76|2805.76|2807.3|2807.3|2807.67|2807.67|2805.76|2805.76|0
1620122100000|2021-05-04 09:55:00|2807.17|2807.17|2805.18|2805.18|2807.28|2807.28|2804.42|2804.42|0
1620122400000|2021-05-04 10:00:00|2805.24|2805.24|2804.37|2804.37|2806.32|2806.32|2803.94|2803.94|0
1620122700000|2021-05-04 10:05:00|2804.43|2804.43|2808.92|2808.92|2809.19|2809.19|2804.43|2804.43|0
1620123000000|2021-05-04 10:10:00|2808.96|2808.96|2810.45|2810.45|2811.51|2811.51|2808.93|2808.93|0
1620123300000|2021-05-04 10:15:00|2810.3|2810.3|2810.4|2810.4|2811.69|2811.69|2809.76|2809.76|0
1620123600000|2021-05-04 10:20:00|2810.33|2810.33|2811.67|2811.67|2811.67|2811.67|2810.33|2810.33|0
1620123900000|2021-05-04 10:25:00|2811.57|2811.57|2812.01|2812.01|2812.01|2812.01|2811.05|2811.05|0
1620124200000|2021-05-04 10:30:00|2811.95|2811.95|2813.32|2813.32|2813.32|2813.32|2811.89|2811.89|0
1620124500000|2021-05-04 10:35:00|2813.38|2813.38|2812.55|2812.55|2814.2|2814.2|2812.55|2812.55|0
1620124800000|2021-05-04 10:40:00|2812.61|2812.61|2811.25|2811.25|2812.61|2812.61|2811.08|2811.08|0
1620125100000|2021-05-04 10:45:00|2811.31|2811.31|2811.04|2811.04|2812.15|2812.15|2811.04|2811.04|0
1620125400000|2021-05-04 10:50:00|2811.29|2811.29|2812.37|2812.37|2813.05|2813.05|2811.23|2811.23|0
1620125700000|2021-05-04 10:55:00|2812.5|2812.5|2815.46|2815.46|2815.58|2815.58|2812.5|2812.5|0
1620126000000|2021-05-04 11:00:00|2815.34|2815.34|2815.3|2815.3|2816.27|2816.27|2815.26|2815.26|0
1620126300000|2021-05-04 11:05:00|2815.23|2815.23|2814.76|2814.76|2815.56|2815.56|2814.76|2814.76|0
1620126600000|2021-05-04 11:10:00|2814.64|2814.64|2813.96|2813.96|2814.87|2814.87|2813.05|2813.05|0
1620126900000|2021-05-04 11:15:00|2813.79|2813.79|2815.45|2815.45|2815.78|2815.78|2813.33|2813.33|0
1620127200000|2021-05-04 11:20:00|2815.32|2815.32|2813.03|2813.03|2815.43|2815.43|2812.98|2812.98|0
1620127500000|2021-05-04 11:25:00|2813.14|2813.14|2811.17|2811.17|2813.54|2813.54|2811.17|2811.17|0
1620127800000|2021-05-04 11:30:00|2811.24|2811.24|2807.63|2807.63|2811.24|2811.24|2807.63|2807.63|0
1620128100000|2021-05-04 11:35:00|2807.74|2807.74|2802.19|2802.19|2807.74|2807.74|2802.19|2802.19|0
1620128400000|2021-05-04 11:40:00|2801.46|2801.46|2796|2796|2801.46|2801.46|2791.5|2791.5|0
1620128700000|2021-05-04 11:45:00|2795.84|2795.84|2795.34|2795.34|2796.97|2796.97|2792.71|2792.71|0
1620129000000|2021-05-04 11:50:00|2795.29|2795.29|2798|2798|2798.54|2798.54|2794.22|2794.22|0
1620129300000|2021-05-04 11:55:00|2797.88|2797.88|2799.95|2799.95|2799.95|2799.95|2796.55|2796.55|0
1620129600000|2021-05-04 12:00:00|2799.84|2799.84|2800.69|2800.69|2801.07|2801.07|2799.32|2799.32|0
1620129900000|2021-05-04 12:05:00|2800.56|2800.56|2802.77|2802.77|2802.77|2802.77|2799.82|2799.82|0
1620130200000|2021-05-04 12:10:00|2802.83|2802.83|2799.52|2799.52|2803.03|2803.03|2799.42|2799.42|0
1620130500000|2021-05-04 12:15:00|2799.42|2799.42|2798.44|2798.44|2799.71|2799.71|2797.74|2797.74|0
1620130800000|2021-05-04 12:20:00|2798.49|2798.49|2796.37|2796.37|2798.49|2798.49|2795.73|2795.73|0
1620131100000|2021-05-04 12:25:00|2796.43|2796.43|2796.8|2796.8|2797.07|2797.07|2795.73|2795.73|0
1620131400000|2021-05-04 12:30:00|2796.85|2796.85|2800.26|2800.26|2800.4|2800.4|2796.56|2796.56|0
1620131700000|2021-05-04 12:35:00|2800.12|2800.12|2804.86|2804.86|2804.92|2804.92|2800.12|2800.12|0
1620132000000|2021-05-04 12:40:00|2804.97|2804.97|2803.3|2803.3|2805.02|2805.02|2803.23|2803.23|0
1620132300000|2021-05-04 12:45:00|2803.14|2803.14|2804.01|2804.01|2804.01|2804.01|2802.39|2802.39|0
1620132600000|2021-05-04 12:50:00|2804.22|2804.22|2803.72|2803.72|2804.5|2804.5|2802.78|2802.78|0
1620132900000|2021-05-04 12:55:00|2803.89|2803.89|2804.28|2804.28|2804.9|2804.9|2803.89|2803.89|0
1620133200000|2021-05-04 13:00:00|2804.21|2804.21|2802.59|2802.59|2804.26|2804.26|2802.08|2802.08|0
1620133500000|2021-05-04 13:05:00|2802.52|2802.52|2802.72|2802.72|2804.03|2804.03|2801.67|2801.67|0
1620133800000|2021-05-04 13:10:00|2802.74|2802.74|2804.6|2804.6|2804.6|2804.6|2802.74|2802.74|0
1620134100000|2021-05-04 13:15:00|2804.57|2804.57|2804.37|2804.37|2805.13|2805.13|2803.52|2803.52|0
1620134400000|2021-05-04 13:20:00|2804.42|2804.42|2804.51|2804.51|2805.33|2805.33|2803.71|2803.71|0
1620134700000|2021-05-04 13:25:00|2804.66|2804.66|2809.89|2809.89|2809.97|2809.97|2804.21|2804.21|0
1620135000000|2021-05-04 13:30:00|2809.78|2809.78|2815.51|2815.51|2817.79|2817.79|2809.78|2809.78|0
1620135300000|2021-05-04 13:35:00|2815.57|2815.57|2814.76|2814.76|2815.95|2815.95|2813.73|2813.73|0
1620135600000|2021-05-04 13:40:00|2814.91|2814.91|2813.72|2813.72|2815.24|2815.24|2812.58|2812.58|0
1620135900000|2021-05-04 13:45:00|2813.62|2813.62|2802.77|2802.77|2813.62|2813.62|2802.77|2802.77|0
1620136200000|2021-05-04 13:50:00|2802.71|2802.71|2800.25|2800.25|2802.73|2802.73|2798.96|2798.96|0
1620136500000|2021-05-04 13:55:00|2800.37|2800.37|2794.96|2794.96|2800.55|2800.55|2793.59|2793.59|0
1620136800000|2021-05-04 14:00:00|2794.94|2794.94|2790.98|2790.98|2794.94|2794.94|2790.66|2790.66|0
1620137100000|2021-05-04 14:05:00|2790.93|2790.93|2793.45|2793.45|2794.85|2794.85|2788.79|2788.79|0
1620137400000|2021-05-04 14:10:00|2793.38|2793.38|2790.65|2790.65|2793.38|2793.38|2790.04|2790.04|0
1620137700000|2021-05-04 14:15:00|2790.71|2790.71|2796.76|2796.76|2796.98|2796.98|2788.73|2788.73|0
1620138000000|2021-05-04 14:20:00|2796.56|2796.56|2799.5|2799.5|2799.5|2799.5|2794.45|2794.45|0
1620138300000|2021-05-04 14:25:00|2799.61|2799.61|2802.36|2802.36|2802.43|2802.43|2799.6|2799.6|0
1620138600000|2021-05-04 14:30:00|2802.41|2802.41|2799.72|2799.72|2802.6|2802.6|2799.23|2799.23|0
1620138900000|2021-05-04 14:35:00|2799.65|2799.65|2800.66|2800.66|2800.66|2800.66|2797.61|2797.61|0
1620139200000|2021-05-04 14:40:00|2800.73|2800.73|2801.27|2801.27|2801.35|2801.35|2799.79|2799.79|0
1620139500000|2021-05-04 14:45:00|2801.47|2801.47|2795.14|2795.14|2801.47|2801.47|2795.14|2795.14|0
1620139800000|2021-05-04 14:50:00|2795.09|2795.09|2789.86|2789.86|2795.09|2795.09|2789.47|2789.47|0
1620140100000|2021-05-04 14:55:00|2790.02|2790.02|2791.02|2791.02|2792.01|2792.01|2789.98|2789.98|0
1620140400000|2021-05-04 15:00:00|2791.07|2791.07|2789.49|2789.49|2791.51|2791.51|2788.97|2788.97|0
1620140700000|2021-05-04 15:05:00|2789.67|2789.67|2787.77|2787.77|2790.24|2790.24|2787.42|2787.42|0
1620141000000|2021-05-04 15:10:00|2787.63|2787.63|2782.11|2782.11|2788.04|2788.04|2781.89|2781.89|0
1620141300000|2021-05-04 15:15:00|2782.17|2782.17|2782.07|2782.07|2783.59|2783.59|2781.86|2781.86|0
1620141600000|2021-05-04 15:20:00|2781.97|2781.97|2779.63|2779.63|2781.97|2781.97|2779.63|2779.63|0
1620141900000|2021-05-04 15:25:00|2779.59|2779.59|2777.81|2777.81|2780.76|2780.76|2777.09|2777.09|0
1620198900000|2021-05-05 07:15:00|2784.53|2784.53|2782.34|2782.34|2784.66|2784.66|2780.72|2780.72|0
1620199200000|2021-05-05 07:20:00|2782.2|2782.2|2784.29|2784.29|2784.29|2784.29|2781.63|2781.63|0
1620199500000|2021-05-05 07:25:00|2784.66|2784.66|2787.32|2787.32|2787.39|2787.39|2784.66|2784.66|0
1620199800000|2021-05-05 07:30:00|2787.54|2787.54|2790.86|2790.86|2790.86|2790.86|2787.54|2787.54|0
1620200100000|2021-05-05 07:35:00|2791.14|2791.14|2791.99|2791.99|2792.05|2792.05|2789.98|2789.98|0
1620200400000|2021-05-05 07:40:00|2792.02|2792.02|2794.2|2794.2|2795.4|2795.4|2791.99|2791.99|0
1620200700000|2021-05-05 07:45:00|2794.37|2794.37|2795.77|2795.77|2796.38|2796.38|2794.25|2794.25|0
1620201000000|2021-05-05 07:50:00|2795.65|2795.65|2802.65|2802.65|2803.23|2803.23|2795.65|2795.65|0
1620201300000|2021-05-05 07:55:00|2802.6|2802.6|2802.89|2802.89|2803.48|2803.48|2802.31|2802.31|0
1620201600000|2021-05-05 08:00:00|2802.95|2802.95|2803.6|2803.6|2804.65|2804.65|2802.73|2802.73|0
1620201900000|2021-05-05 08:05:00|2803.48|2803.48|2802.87|2802.87|2804.07|2804.07|2802.67|2802.67|0
1620202200000|2021-05-05 08:10:00|2802.98|2802.98|2804.48|2804.48|2804.81|2804.81|2802.83|2802.83|0
1620202500000|2021-05-05 08:15:00|2804.61|2804.61|2806.82|2806.82|2807.49|2807.49|2804.61|2804.61|0
1620202800000|2021-05-05 08:20:00|2806.78|2806.78|2809.3|2809.3|2809.3|2809.3|2806.68|2806.68|0
1620203100000|2021-05-05 08:25:00|2809.36|2809.36|2810.11|2810.11|2812.29|2812.29|2809.36|2809.36|0
1620203400000|2021-05-05 08:30:00|2810.24|2810.24|2807.95|2807.95|2810.24|2810.24|2807.95|2807.95|0
1620203700000|2021-05-05 08:35:00|2807.55|2807.55|2806.11|2806.11|2807.61|2807.61|2805.73|2805.73|0
1620204000000|2021-05-05 08:40:00|2806.17|2806.17|2801|2801|2806.17|2806.17|2800.91|2800.91|0
1620204300000|2021-05-05 08:45:00|2801.11|2801.11|2800.73|2800.73|2801.51|2801.51|2799.64|2799.64|0
1620204600000|2021-05-05 08:50:00|2800.85|2800.85|2799.69|2799.69|2801.03|2801.03|2799.69|2799.69|0
1620204900000|2021-05-05 08:55:00|2799.72|2799.72|2799.8|2799.8|2800.4|2800.4|2799.72|2799.72|0
1620205200000|2021-05-05 09:00:00|2799.83|2799.83|2803.46|2803.46|2803.46|2803.46|2799.83|2799.83|0
1620205500000|2021-05-05 09:05:00|2803.59|2803.59|2805.12|2805.12|2805.78|2805.78|2803.15|2803.15|0
1620205800000|2021-05-05 09:10:00|2805.05|2805.05|2806.28|2806.28|2806.42|2806.42|2803.53|2803.53|0
1620206100000|2021-05-05 09:15:00|2806.17|2806.17|2807.22|2807.22|2807.61|2807.61|2806.17|2806.17|0
1620206400000|2021-05-05 09:20:00|2807.27|2807.27|2810.78|2810.78|2810.78|2810.78|2807.27|2807.27|0
1620206700000|2021-05-05 09:25:00|2810.95|2810.95|2809.64|2809.64|2811.77|2811.77|2809.56|2809.56|0
1620207000000|2021-05-05 09:30:00|2809.49|2809.49|2810.06|2810.06|2810.21|2810.21|2807.49|2807.49|0
1620207300000|2021-05-05 09:35:00|2809.93|2809.93|2811.61|2811.61|2811.65|2811.65|2809.74|2809.74|0
1620207600000|2021-05-05 09:40:00|2811.17|2811.17|2811.99|2811.99|2812.35|2812.35|2810.57|2810.57|0
1620207900000|2021-05-05 09:45:00|2812.05|2812.05|2812.7|2812.7|2813.16|2813.16|2811.83|2811.83|0
1620208200000|2021-05-05 09:50:00|2812.55|2812.55|2811.38|2811.38|2812.55|2812.55|2810.88|2810.88|0
1620208500000|2021-05-05 09:55:00|2811.25|2811.25|2809.91|2809.91|2811.56|2811.56|2809.91|2809.91|0
1620208800000|2021-05-05 10:00:00|2809.81|2809.81|2809.25|2809.25|2810.37|2810.37|2808.9|2808.9|0
1620209100000|2021-05-05 10:05:00|2809.12|2809.12|2808.9|2808.9|2809.67|2809.67|2808.66|2808.66|0
1620209400000|2021-05-05 10:10:00|2808.69|2808.69|2806.57|2806.57|2808.69|2808.69|2806.45|2806.45|0
1620209700000|2021-05-05 10:15:00|2806.42|2806.42|2810.19|2810.19|2810.32|2810.32|2806.42|2806.42|0
1620210000000|2021-05-05 10:20:00|2809.94|2809.94|2811.16|2811.16|2811.16|2811.16|2809.4|2809.4|0
1620210300000|2021-05-05 10:25:00|2811.22|2811.22|2810.1|2810.1|2811.28|2811.28|2809.69|2809.69|0
1620210600000|2021-05-05 10:30:00|2810.23|2810.23|2809.25|2809.25|2810.23|2810.23|2808.95|2808.95|0
1620210900000|2021-05-05 10:35:00|2809.13|2809.13|2809.85|2809.85|2809.85|2809.85|2808.3|2808.3|0
1620211200000|2021-05-05 10:40:00|2809.98|2809.98|2811.56|2811.56|2811.56|2811.56|2809.89|2809.89|0
1620211500000|2021-05-05 10:45:00|2811.19|2811.19|2812.76|2812.76|2813.54|2813.54|2811.07|2811.07|0
1620211800000|2021-05-05 10:50:00|2812.86|2812.86|2812.78|2812.78|2813.02|2813.02|2812|2812|0
1620212100000|2021-05-05 10:55:00|2812.84|2812.84|2812.36|2812.36|2813.74|2813.74|2812.36|2812.36|0
1620212400000|2021-05-05 11:00:00|2812.29|2812.29|2810.06|2810.06|2812.63|2812.63|2809.62|2809.62|0
1620212700000|2021-05-05 11:05:00|2810.17|2810.17|2808.7|2808.7|2810.56|2810.56|2808.7|2808.7|0
1620213000000|2021-05-05 11:10:00|2808.64|2808.64|2808.42|2808.42|2809.01|2809.01|2808.32|2808.32|0
1620213300000|2021-05-05 11:15:00|2808.53|2808.53|2810.06|2810.06|2810.35|2810.35|2808.21|2808.21|0
1620213600000|2021-05-05 11:20:00|2809.96|2809.96|2810.21|2810.21|2810.41|2810.41|2809.6|2809.6|0
1620213900000|2021-05-05 11:25:00|2810.32|2810.32|2810.41|2810.41|2810.59|2810.59|2809.97|2809.97|0
1620214200000|2021-05-05 11:30:00|2810.52|2810.52|2812.65|2812.65|2812.82|2812.82|2810.36|2810.36|0
1620214500000|2021-05-05 11:35:00|2812.9|2812.9|2812.28|2812.28|2814.06|2814.06|2812.08|2812.08|0
1620214800000|2021-05-05 11:40:00|2812.44|2812.44|2813.52|2813.52|2813.52|2813.52|2812.25|2812.25|0
1620215100000|2021-05-05 11:45:00|2813.65|2813.65|2814.61|2814.61|2815.22|2815.22|2813.62|2813.62|0
1620215400000|2021-05-05 11:50:00|2814.72|2814.72|2816.51|2816.51|2817.21|2817.21|2814.72|2814.72|0
1620215700000|2021-05-05 11:55:00|2816.56|2816.56|2813.53|2813.53|2816.56|2816.56|2813.39|2813.39|0
1620216000000|2021-05-05 12:00:00|2813.57|2813.57|2814.89|2814.89|2814.98|2814.98|2813.31|2813.31|0
1620216300000|2021-05-05 12:05:00|2815.03|2815.03|2816.06|2816.06|2816.32|2816.32|2814.88|2814.88|0
1620216600000|2021-05-05 12:10:00|2816.19|2816.19|2816.37|2816.37|2816.37|2816.37|2815.84|2815.84|0
1620216900000|2021-05-05 12:15:00|2816.07|2816.07|2817.72|2817.72|2817.97|2817.97|2815.61|2815.61|0
1620217200000|2021-05-05 12:20:00|2817.85|2817.85|2817.85|2817.85|2818.31|2818.31|2817.66|2817.66|0
1620217500000|2021-05-05 12:25:00|2817.97|2817.97|2815.27|2815.27|2818.39|2818.39|2815.27|2815.27|0
1620217800000|2021-05-05 12:30:00|2815.4|2815.4|2814.41|2814.41|2816.52|2816.52|2814.16|2814.16|0
1620218100000|2021-05-05 12:35:00|2814.26|2814.26|2816.52|2816.52|2816.89|2816.89|2813.39|2813.39|0
1620218400000|2021-05-05 12:40:00|2816.63|2816.63|2817.06|2817.06|2817.46|2817.46|2816.54|2816.54|0
1620218700000|2021-05-05 12:45:00|2817|2817|2815.03|2815.03|2817.15|2817.15|2814.67|2814.67|0
1620219000000|2021-05-05 12:50:00|2814.93|2814.93|2813.07|2813.07|2814.95|2814.95|2813.07|2813.07|0
1620219300000|2021-05-05 12:55:00|2813.01|2813.01|2808.58|2808.58|2813.14|2813.14|2808.43|2808.43|0
1620219600000|2021-05-05 13:00:00|2808.47|2808.47|2809.91|2809.91|2809.91|2809.91|2808.45|2808.45|0
1620219900000|2021-05-05 13:05:00|2809.84|2809.84|2813.15|2813.15|2813.72|2813.72|2809.84|2809.84|0
1620220200000|2021-05-05 13:10:00|2813.21|2813.21|2814.04|2814.04|2815.02|2815.02|2813.21|2813.21|0
1620220500000|2021-05-05 13:15:00|2813.99|2813.99|2812.99|2812.99|2814.05|2814.05|2812.99|2812.99|0
1620220800000|2021-05-05 13:20:00|2812.92|2812.92|2813.23|2813.23|2813.32|2813.32|2811.3|2811.3|0
1620221100000|2021-05-05 13:25:00|2813.17|2813.17|2814.23|2814.23|2815.02|2815.02|2813.17|2813.17|0
1620221400000|2021-05-05 13:30:00|2814.4|2814.4|2815.33|2815.33|2817.17|2817.17|2814.16|2814.16|0
1620221700000|2021-05-05 13:35:00|2815.27|2815.27|2812.66|2812.66|2815.56|2815.56|2811.54|2811.54|0
1620222000000|2021-05-05 13:40:00|2812.6|2812.6|2807.94|2807.94|2812.6|2812.6|2807.78|2807.78|0
1620222300000|2021-05-05 13:45:00|2807.87|2807.87|2804.85|2804.85|2808.85|2808.85|2804.85|2804.85|0
1620222600000|2021-05-05 13:50:00|2804.92|2804.92|2808.43|2808.43|2808.7|2808.7|2804.81|2804.81|0
1620222900000|2021-05-05 13:55:00|2808.38|2808.38|2808.91|2808.91|2808.91|2808.91|2807.19|2807.19|0
1620223200000|2021-05-05 14:00:00|2809.03|2809.03|2805.55|2805.55|2810.08|2810.08|2805.5|2805.5|0
1620223500000|2021-05-05 14:05:00|2805.61|2805.61|2801.2|2801.2|2805.61|2805.61|2798.6|2798.6|0
1620223800000|2021-05-05 14:10:00|2801.15|2801.15|2804.4|2804.4|2804.48|2804.48|2801.03|2801.03|0
1620224100000|2021-05-05 14:15:00|2804.34|2804.34|2801.55|2801.55|2804.34|2804.34|2801.07|2801.07|0
1620224400000|2021-05-05 14:20:00|2801.44|2801.44|2800.25|2800.25|2802.3|2802.3|2799.88|2799.88|0
1620224700000|2021-05-05 14:25:00|2800.22|2800.22|2799.35|2799.35|2801.83|2801.83|2798.83|2798.83|0
1620225000000|2021-05-05 14:30:00|2799.46|2799.46|2800.77|2800.77|2801.03|2801.03|2798.28|2798.28|0
1620225300000|2021-05-05 14:35:00|2800.87|2800.87|2803.51|2803.51|2803.8|2803.8|2800.87|2800.87|0
1620225600000|2021-05-05 14:40:00|2803.4|2803.4|2806.73|2806.73|2807.11|2807.11|2803.4|2803.4|0
1620225900000|2021-05-05 14:45:00|2806.78|2806.78|2810|2810|2810|2810|2806.78|2806.78|0
1620226200000|2021-05-05 14:50:00|2809.89|2809.89|2808.05|2808.05|2810.1|2810.1|2807.78|2807.78|0
1620226500000|2021-05-05 14:55:00|2808.15|2808.15|2808.14|2808.14|2808.71|2808.71|2808.01|2808.01|0
1620226800000|2021-05-05 15:00:00|2808.18|2808.18|2811.09|2811.09|2811.09|2811.09|2807.56|2807.56|0
1620227100000|2021-05-05 15:05:00|2811.14|2811.14|2817.01|2817.01|2817.01|2817.01|2811.14|2811.14|0
1620227400000|2021-05-05 15:10:00|2817.1|2817.1|2820.43|2820.43|2821.59|2821.59|2816.98|2816.98|0
1620227700000|2021-05-05 15:15:00|2820.28|2820.28|2823.16|2823.16|2823.73|2823.73|2820.23|2820.23|0
1620228000000|2021-05-05 15:20:00|2823.22|2823.22|2824.97|2824.97|2825.44|2825.44|2822.9|2822.9|0
1620228300000|2021-05-05 15:25:00|2825.07|2825.07|2828.14|2828.14|2828.88|2828.88|2824.2|2824.2|0
1620285300000|2021-05-06 07:15:00|2835.74|2835.74|2838.41|2838.41|2840.45|2840.45|2835.74|2835.74|0
1620285600000|2021-05-06 07:20:00|2838.44|2838.44|2844.58|2844.58|2845.08|2845.08|2838.44|2838.44|0
1620285900000|2021-05-06 07:25:00|2844.45|2844.45|2846.14|2846.14|2847.28|2847.28|2844.45|2844.45|0
1620286200000|2021-05-06 07:30:00|2846.44|2846.44|2848.43|2848.43|2848.88|2848.88|2846.23|2846.23|0
1620286500000|2021-05-06 07:35:00|2848.56|2848.56|2848.09|2848.09|2848.84|2848.84|2845.88|2845.88|0
1620286800000|2021-05-06 07:40:00|2848.22|2848.22|2846.62|2846.62|2848.48|2848.48|2846.39|2846.39|0
1620287100000|2021-05-06 07:45:00|2846.56|2846.56|2847.6|2847.6|2847.6|2847.6|2846.21|2846.21|0
1620287400000|2021-05-06 07:50:00|2847.75|2847.75|2846.43|2846.43|2850.18|2850.18|2844.92|2844.92|0
1620287700000|2021-05-06 07:55:00|2846.56|2846.56|2846.54|2846.54|2846.95|2846.95|2845.65|2845.65|0
1620288000000|2021-05-06 08:00:00|2846.47|2846.47|2847.32|2847.32|2847.82|2847.82|2846.16|2846.16|0
1620288300000|2021-05-06 08:05:00|2847.43|2847.43|2851.76|2851.76|2852.1|2852.1|2847.43|2847.43|0
1620288600000|2021-05-06 08:10:00|2851.6|2851.6|2850.88|2850.88|2852.89|2852.89|2850.47|2850.47|0
1620288900000|2021-05-06 08:15:00|2850.83|2850.83|2849.83|2849.83|2851.14|2851.14|2848.38|2848.38|0
1620289200000|2021-05-06 08:20:00|2849.79|2849.79|2850.16|2850.16|2850.26|2850.26|2848.66|2848.66|0
1620289500000|2021-05-06 08:25:00|2850.05|2850.05|2850.67|2850.67|2851.06|2851.06|2850.05|2850.05|0
1620289800000|2021-05-06 08:30:00|2850.62|2850.62|2849.85|2849.85|2850.71|2850.71|2848.3|2848.3|0
1620290100000|2021-05-06 08:35:00|2849.8|2849.8|2846.86|2846.86|2850.16|2850.16|2846.86|2846.86|0
1620290400000|2021-05-06 08:40:00|2846.8|2846.8|2846.14|2846.14|2847.11|2847.11|2845.96|2845.96|0
1620290700000|2021-05-06 08:45:00|2846|2846|2842.76|2842.76|2846.67|2846.67|2842.58|2842.58|0
1620291000000|2021-05-06 08:50:00|2842.79|2842.79|2840.82|2840.82|2842.87|2842.87|2840.46|2840.46|0
1620291300000|2021-05-06 08:55:00|2840.92|2840.92|2843.49|2843.49|2843.49|2843.49|2840.59|2840.59|0
1620291600000|2021-05-06 09:00:00|2843.52|2843.52|2847.91|2847.91|2848.2|2848.2|2843.41|2843.41|0
1620291900000|2021-05-06 09:05:00|2848.03|2848.03|2851.97|2851.97|2852.05|2852.05|2847.91|2847.91|0
1620292200000|2021-05-06 09:10:00|2851.77|2851.77|2848.25|2848.25|2852.05|2852.05|2848.11|2848.11|0
1620292500000|2021-05-06 09:15:00|2848.1|2848.1|2844.66|2844.66|2849.04|2849.04|2844.66|2844.66|0
1620292800000|2021-05-06 09:20:00|2844.37|2844.37|2841.58|2841.58|2844.37|2844.37|2840.39|2840.39|0
1620293100000|2021-05-06 09:25:00|2841.64|2841.64|2841.31|2841.31|2842.54|2842.54|2840.97|2840.97|0
1620293400000|2021-05-06 09:30:00|2841.06|2841.06|2838.22|2838.22|2841.06|2841.06|2838.22|2838.22|0
1620293700000|2021-05-06 09:35:00|2838.17|2838.17|2840.63|2840.63|2840.63|2840.63|2838.11|2838.11|0
1620294000000|2021-05-06 09:40:00|2840.92|2840.92|2842.04|2842.04|2842.32|2842.32|2840.49|2840.49|0
1620294300000|2021-05-06 09:45:00|2842.1|2842.1|2847.98|2847.98|2847.98|2847.98|2841.98|2841.98|0
1620294600000|2021-05-06 09:50:00|2848.13|2848.13|2845.77|2845.77|2848.32|2848.32|2844.16|2844.16|0
1620294900000|2021-05-06 09:55:00|2845.66|2845.66|2847.14|2847.14|2847.14|2847.14|2845.66|2845.66|0
1620295200000|2021-05-06 10:00:00|2846.99|2846.99|2848.31|2848.31|2848.31|2848.31|2846.99|2846.99|0
1620295500000|2021-05-06 10:05:00|2848.44|2848.44|2852.63|2852.63|2852.63|2852.63|2848.42|2848.42|0
1620295800000|2021-05-06 10:10:00|2852.39|2852.39|2850.66|2850.66|2852.39|2852.39|2850.66|2850.66|0
1620296100000|2021-05-06 10:15:00|2850.61|2850.61|2850.06|2850.06|2851.06|2851.06|2849.78|2849.78|0
1620296400000|2021-05-06 10:20:00|2850.09|2850.09|2852.2|2852.2|2852.32|2852.32|2850.09|2850.09|0
1620296700000|2021-05-06 10:25:00|2852.23|2852.23|2849.58|2849.58|2852.28|2852.28|2849.14|2849.14|0
1620297000000|2021-05-06 10:30:00|2849.29|2849.29|2845.76|2845.76|2849.29|2849.29|2845.76|2845.76|0
1620297300000|2021-05-06 10:35:00|2845.79|2845.79|2846.11|2846.11|2847.8|2847.8|2845.79|2845.79|0
1620297600000|2021-05-06 10:40:00|2846.01|2846.01|2842.48|2842.48|2846.16|2846.16|2840.97|2840.97|0
1620297900000|2021-05-06 10:45:00|2842.18|2842.18|2843.47|2843.47|2844.44|2844.44|2841.97|2841.97|0
1620298200000|2021-05-06 10:50:00|2843.55|2843.55|2841.45|2841.45|2843.86|2843.86|2841.25|2841.25|0
1620298500000|2021-05-06 10:55:00|2840.56|2840.56|2840|2840|2840.6|2840.6|2839.13|2839.13|0
1620298800000|2021-05-06 11:00:00|2839.93|2839.93|2840.5|2840.5|2840.5|2840.5|2839.21|2839.21|0
1620299100000|2021-05-06 11:05:00|2840.75|2840.75|2836.21|2836.21|2840.75|2840.75|2836.06|2836.06|0
1620299400000|2021-05-06 11:10:00|2836.15|2836.15|2833.47|2833.47|2836.15|2836.15|2833.47|2833.47|0
1620299700000|2021-05-06 11:15:00|2833.32|2833.32|2836.18|2836.18|2836.18|2836.18|2833.21|2833.21|0
1620300000000|2021-05-06 11:20:00|2836.25|2836.25|2835.99|2835.99|2836.38|2836.38|2835.45|2835.45|0
1620300300000|2021-05-06 11:25:00|2835.93|2835.93|2833.53|2833.53|2835.93|2835.93|2833.53|2833.53|0
1620300600000|2021-05-06 11:30:00|2833.47|2833.47|2833.05|2833.05|2833.65|2833.65|2832.53|2832.53|0
1620300900000|2021-05-06 11:35:00|2833.34|2833.34|2832.34|2832.34|2833.65|2833.65|2832.2|2832.2|0
1620301200000|2021-05-06 11:40:00|2832.48|2832.48|2831.04|2831.04|2832.84|2832.84|2830.98|2830.98|0
1620301500000|2021-05-06 11:45:00|2830.98|2830.98|2833.2|2833.2|2833.98|2833.98|2830.98|2830.98|0
1620301800000|2021-05-06 11:50:00|2833.33|2833.33|2833|2833|2834.36|2834.36|2832.88|2832.88|0
1620302100000|2021-05-06 11:55:00|2832.95|2832.95|2833.13|2833.13|2833.31|2833.31|2831.34|2831.34|0
1620302400000|2021-05-06 12:00:00|2833.07|2833.07|2833.65|2833.65|2833.8|2833.8|2832.21|2832.21|0
1620302700000|2021-05-06 12:05:00|2833.6|2833.6|2832.32|2832.32|2833.7|2833.7|2831.72|2831.72|0
1620303000000|2021-05-06 12:10:00|2832.38|2832.38|2832.44|2832.44|2832.96|2832.96|2832.26|2832.26|0
1620303300000|2021-05-06 12:15:00|2832.6|2832.6|2830.87|2830.87|2832.71|2832.71|2830.81|2830.81|0
1620303600000|2021-05-06 12:20:00|2830.75|2830.75|2831.74|2831.74|2832.28|2832.28|2830.16|2830.16|0
1620303900000|2021-05-06 12:25:00|2831.87|2831.87|2833.4|2833.4|2833.4|2833.4|2831.62|2831.62|0
1620304200000|2021-05-06 12:30:00|2833.45|2833.45|2835.91|2835.91|2835.91|2835.91|2833.11|2833.11|0
1620304500000|2021-05-06 12:35:00|2835.83|2835.83|2835.57|2835.57|2838.82|2838.82|2835.57|2835.57|0
1620304800000|2021-05-06 12:40:00|2835.44|2835.44|2836.16|2836.16|2836.29|2836.29|2835.12|2835.12|0
1620305100000|2021-05-06 12:45:00|2836.45|2836.45|2838.05|2838.05|2840.16|2840.16|2836.3|2836.3|0
1620305400000|2021-05-06 12:50:00|2837.9|2837.9|2837.63|2837.63|2837.9|2837.9|2836.57|2836.57|0
1620305700000|2021-05-06 12:55:00|2837.75|2837.75|2837.34|2837.34|2838.07|2838.07|2837.34|2837.34|0
1620306000000|2021-05-06 13:00:00|2837.27|2837.27|2836.08|2836.08|2838.63|2838.63|2835.49|2835.49|0
1620306300000|2021-05-06 13:05:00|2836.21|2836.21|2835.52|2835.52|2836.48|2836.48|2835.01|2835.01|0
1620306600000|2021-05-06 13:10:00|2835.49|2835.49|2836.02|2836.02|2836.14|2836.14|2834.88|2834.88|0
1620306900000|2021-05-06 13:15:00|2835.89|2835.89|2836.85|2836.85|2836.85|2836.85|2834.98|2834.98|0
1620307200000|2021-05-06 13:20:00|2836.91|2836.91|2839.21|2839.21|2839.54|2839.54|2836.89|2836.89|0
1620307500000|2021-05-06 13:25:00|2839.08|2839.08|2837.68|2837.68|2839.67|2839.67|2837.65|2837.65|0
1620307800000|2021-05-06 13:30:00|2837.73|2837.73|2831.63|2831.63|2837.79|2837.79|2831|2831|0
1620308100000|2021-05-06 13:35:00|2831.9|2831.9|2836.58|2836.58|2838.47|2838.47|2831.87|2831.87|0
1620308400000|2021-05-06 13:40:00|2836.52|2836.52|2832.26|2832.26|2836.52|2836.52|2832.25|2832.25|0
1620308700000|2021-05-06 13:45:00|2831.99|2831.99|2831.96|2831.96|2833.51|2833.51|2831.57|2831.57|0
1620309000000|2021-05-06 13:50:00|2832.09|2832.09|2831.66|2831.66|2834.49|2834.49|2830.32|2830.32|0
1620309300000|2021-05-06 13:55:00|2831.53|2831.53|2827.71|2827.71|2831.53|2831.53|2827.71|2827.71|0
1620309600000|2021-05-06 14:00:00|2827.41|2827.41|2823.23|2823.23|2827.77|2827.77|2821.64|2821.64|0
1620309900000|2021-05-06 14:05:00|2823.16|2823.16|2821.73|2821.73|2823.44|2823.44|2821.41|2821.41|0
1620310200000|2021-05-06 14:10:00|2821.7|2821.7|2819.92|2819.92|2821.81|2821.81|2819.07|2819.07|0
1620310500000|2021-05-06 14:15:00|2819.97|2819.97|2818.96|2818.96|2821.36|2821.36|2818.89|2818.89|0
1620310800000|2021-05-06 14:20:00|2818.84|2818.84|2818.64|2818.64|2819.17|2819.17|2818.19|2818.19|0
1620311100000|2021-05-06 14:25:00|2818.77|2818.77|2821.07|2821.07|2821.8|2821.8|2817.97|2817.97|0
1620311400000|2021-05-06 14:30:00|2821.22|2821.22|2826.13|2826.13|2826.19|2826.19|2821.11|2821.11|0
1620311700000|2021-05-06 14:35:00|2826.19|2826.19|2828.75|2828.75|2829.75|2829.75|2825.97|2825.97|0
1620312000000|2021-05-06 14:40:00|2828.69|2828.69|2827.4|2827.4|2828.69|2828.69|2827.35|2827.35|0
1620312300000|2021-05-06 14:45:00|2827.27|2827.27|2822.93|2822.93|2827.4|2827.4|2822.79|2822.79|0
1620312600000|2021-05-06 14:50:00|2822.96|2822.96|2823.21|2823.21|2823.21|2823.21|2822.59|2822.59|0
1620312900000|2021-05-06 14:55:00|2823.34|2823.34|2825.76|2825.76|2825.76|2825.76|2823.14|2823.14|0
1620313200000|2021-05-06 15:00:00|2825.9|2825.9|2828.04|2828.04|2828.54|2828.54|2825.83|2825.83|0
1620313500000|2021-05-06 15:05:00|2828.17|2828.17|2824.83|2824.83|2828.73|2828.73|2824.53|2824.53|0
1620313800000|2021-05-06 15:10:00|2824.72|2824.72|2825.83|2825.83|2825.9|2825.9|2823.87|2823.87|0
1620314100000|2021-05-06 15:15:00|2825.88|2825.88|2829.41|2829.41|2829.58|2829.58|2825.72|2825.72|0
1620314400000|2021-05-06 15:20:00|2829.29|2829.29|2827.29|2827.29|2829.41|2829.41|2827.18|2827.18|0
1620314700000|2021-05-06 15:25:00|2827.35|2827.35|2829.57|2829.57|2830.52|2830.52|2827.34|2827.34|0
1620371700000|2021-05-07 07:15:00|2841.64|2841.64|2837.49|2837.49|2841.66|2841.66|2837.49|2837.49|0
1620372000000|2021-05-07 07:20:00|2837.28|2837.28|2842.73|2842.73|2842.73|2842.73|2836.83|2836.83|0
1620372300000|2021-05-07 07:25:00|2842.58|2842.58|2847.23|2847.23|2847.23|2847.23|2842.29|2842.29|0
1620372600000|2021-05-07 07:30:00|2847.07|2847.07|2851.56|2851.56|2851.85|2851.85|2846.95|2846.95|0
1620372900000|2021-05-07 07:35:00|2851.59|2851.59|2853.22|2853.22|2853.41|2853.41|2850.85|2850.85|0
1620373200000|2021-05-07 07:40:00|2853.12|2853.12|2848.72|2848.72|2853.12|2853.12|2848.54|2848.54|0
1620373500000|2021-05-07 07:45:00|2848.53|2848.53|2847.78|2847.78|2849.56|2849.56|2847.78|2847.78|0
1620373800000|2021-05-07 07:50:00|2847.93|2847.93|2845.98|2845.98|2848.24|2848.24|2845.98|2845.98|0
1620374100000|2021-05-07 07:55:00|2845.88|2845.88|2843.64|2843.64|2846.4|2846.4|2842.49|2842.49|0
1620374400000|2021-05-07 08:00:00|2843.79|2843.79|2841.97|2841.97|2843.79|2843.79|2841.64|2841.64|0
1620374700000|2021-05-07 08:05:00|2842.01|2842.01|2841.62|2841.62|2843.04|2843.04|2841.36|2841.36|0
1620375000000|2021-05-07 08:10:00|2841.56|2841.56|2842.49|2842.49|2842.49|2842.49|2840.99|2840.99|0
1620375300000|2021-05-07 08:15:00|2842.54|2842.54|2842.06|2842.06|2842.76|2842.76|2840.88|2840.88|0
1620375600000|2021-05-07 08:20:00|2842.32|2842.32|2844.91|2844.91|2845.57|2845.57|2842.02|2842.02|0
1620375900000|2021-05-07 08:25:00|2845.02|2845.02|2845.9|2845.9|2846.89|2846.89|2844.69|2844.69|0
1620376200000|2021-05-07 08:30:00|2845.75|2845.75|2846.16|2846.16|2847.08|2847.08|2844.92|2844.92|0
1620376500000|2021-05-07 08:35:00|2846.12|2846.12|2845.43|2845.43|2846.36|2846.36|2844.78|2844.78|0
1620376800000|2021-05-07 08:40:00|2845.5|2845.5|2845.92|2845.92|2845.92|2845.92|2844.95|2844.95|0
1620377100000|2021-05-07 08:45:00|2845.78|2845.78|2847.57|2847.57|2847.57|2847.57|2845.4|2845.4|0
1620377400000|2021-05-07 08:50:00|2847.54|2847.54|2847.65|2847.65|2847.99|2847.99|2847.35|2847.35|0
1620377700000|2021-05-07 08:55:00|2847.87|2847.87|2851.61|2851.61|2851.61|2851.61|2847.57|2847.57|0
1620378000000|2021-05-07 09:00:00|2851.54|2851.54|2851.49|2851.49|2852.64|2852.64|2851.46|2851.46|0
1620378300000|2021-05-07 09:05:00|2851.37|2851.37|2854.62|2854.62|2854.93|2854.93|2851.37|2851.37|0
1620378600000|2021-05-07 09:10:00|2854.75|2854.75|2853.23|2853.23|2855.1|2855.1|2853.08|2853.08|0
1620378900000|2021-05-07 09:15:00|2853.26|2853.26|2852.21|2852.21|2853.5|2853.5|2852.21|2852.21|0
1620379200000|2021-05-07 09:20:00|2852.31|2852.31|2852.65|2852.65|2853.42|2853.42|2852.25|2852.25|0
1620379500000|2021-05-07 09:25:00|2852.77|2852.77|2851.89|2851.89|2852.77|2852.77|2851.51|2851.51|0
1620379800000|2021-05-07 09:30:00|2851.83|2851.83|2853.04|2853.04|2853.04|2853.04|2851.6|2851.6|0
1620380100000|2021-05-07 09:35:00|2852.99|2852.99|2852.51|2852.51|2853.33|2853.33|2851.78|2851.78|0
1620380400000|2021-05-07 09:40:00|2852.39|2852.39|2854.51|2854.51|2854.57|2854.57|2852.03|2852.03|0
1620380700000|2021-05-07 09:45:00|2854.62|2854.62|2854.4|2854.4|2855.5|2855.5|2854.29|2854.29|0
1620381000000|2021-05-07 09:50:00|2854.52|2854.52|2854.88|2854.88|2854.92|2854.92|2854.16|2854.16|0
1620381300000|2021-05-07 09:55:00|2854.84|2854.84|2856.19|2856.19|2856.19|2856.19|2854.41|2854.41|0
1620381600000|2021-05-07 10:00:00|2856.14|2856.14|2855.3|2855.3|2857.4|2857.4|2855.26|2855.26|0
1620381900000|2021-05-07 10:05:00|2855.25|2855.25|2855.21|2855.21|2856.05|2856.05|2854.91|2854.91|0
1620382200000|2021-05-07 10:10:00|2855.34|2855.34|2855.02|2855.02|2855.73|2855.73|2855.02|2855.02|0
1620382500000|2021-05-07 10:15:00|2855.13|2855.13|2854.77|2854.77|2855.9|2855.9|2854.72|2854.72|0
1620382800000|2021-05-07 10:20:00|2854.52|2854.52|2855.17|2855.17|2855.54|2855.54|2854.49|2854.49|0
1620383100000|2021-05-07 10:25:00|2855.27|2855.27|2855.75|2855.75|2856.16|2856.16|2855.04|2855.04|0
1620383400000|2021-05-07 10:30:00|2855.96|2855.96|2856.21|2856.21|2856.81|2856.81|2855.96|2855.96|0
1620383700000|2021-05-07 10:35:00|2856.17|2856.17|2857.39|2857.39|2857.39|2857.39|2856.17|2856.17|0
1620384000000|2021-05-07 10:40:00|2857.23|2857.23|2858.38|2858.38|2860.58|2860.58|2857.23|2857.23|0
1620384300000|2021-05-07 10:45:00|2858.32|2858.32|2859.25|2859.25|2859.98|2859.98|2858.07|2858.07|0
1620384600000|2021-05-07 10:50:00|2858.83|2858.83|2856.91|2856.91|2858.83|2858.83|2856.8|2856.8|0
1620384900000|2021-05-07 10:55:00|2856.84|2856.84|2856.58|2856.58|2856.89|2856.89|2855.87|2855.87|0
1620385200000|2021-05-07 11:00:00|2856.69|2856.69|2858.2|2858.2|2858.27|2858.27|2856.54|2856.54|0
1620385500000|2021-05-07 11:05:00|2858.32|2858.32|2857.32|2857.32|2859.29|2859.29|2857.14|2857.14|0
1620385800000|2021-05-07 11:10:00|2857.38|2857.38|2857.92|2857.92|2858.13|2858.13|2857.38|2857.38|0
1620386100000|2021-05-07 11:15:00|2857.81|2857.81|2858.31|2858.31|2858.31|2858.31|2857.41|2857.41|0
1620386400000|2021-05-07 11:20:00|2858.37|2858.37|2857.88|2857.88|2858.43|2858.43|2857.63|2857.63|0
1620386700000|2021-05-07 11:25:00|2858.03|2858.03|2857.75|2857.75|2858.51|2858.51|2857.52|2857.52|0
1620387000000|2021-05-07 11:30:00|2857.86|2857.86|2858.16|2858.16|2858.59|2858.59|2857.86|2857.86|0
1620387300000|2021-05-07 11:35:00|2858.27|2858.27|2857.29|2857.29|2858.47|2858.47|2857.29|2857.29|0
1620387600000|2021-05-07 11:40:00|2857.16|2857.16|2856.18|2856.18|2857.16|2857.16|2856.18|2856.18|0
1620387900000|2021-05-07 11:45:00|2856.12|2856.12|2857.2|2857.2|2857.51|2857.51|2856.06|2856.06|0
1620388200000|2021-05-07 11:50:00|2857.5|2857.5|2857.38|2857.38|2857.62|2857.62|2856.59|2856.59|0
1620388500000|2021-05-07 11:55:00|2857.43|2857.43|2858.01|2858.01|2858.15|2858.15|2857.05|2857.05|0
1620388800000|2021-05-07 12:00:00|2858.06|2858.06|2857.19|2857.19|2858.06|2858.06|2856.3|2856.3|0
1620389100000|2021-05-07 12:05:00|2857.12|2857.12|2856.7|2856.7|2857.79|2857.79|2856.7|2856.7|0
1620389400000|2021-05-07 12:10:00|2856.74|2856.74|2856.3|2856.3|2857.21|2857.21|2856.08|2856.08|0
1620389700000|2021-05-07 12:15:00|2856.01|2856.01|2853.12|2853.12|2856.01|2856.01|2853.12|2853.12|0
1620390000000|2021-05-07 12:20:00|2853.26|2853.26|2853.49|2853.49|2853.61|2853.61|2853.04|2853.04|0
1620390300000|2021-05-07 12:25:00|2853.64|2853.64|2852.17|2852.17|2853.76|2853.76|2852.17|2852.17|0
1620390600000|2021-05-07 12:30:00|2851.85|2851.85|2848.12|2848.12|2851.85|2851.85|2847.05|2847.05|0
1620390900000|2021-05-07 12:35:00|2848.34|2848.34|2853.62|2853.62|2856.93|2856.93|2848.16|2848.16|0
1620391200000|2021-05-07 12:40:00|2853.49|2853.49|2849.8|2849.8|2853.49|2853.49|2848.22|2848.22|0
1620391500000|2021-05-07 12:45:00|2849.68|2849.68|2852.78|2852.78|2852.78|2852.78|2849.51|2849.51|0
1620391800000|2021-05-07 12:50:00|2852.65|2852.65|2852.72|2852.72|2853.24|2853.24|2851.75|2851.75|0
1620392100000|2021-05-07 12:55:00|2852.92|2852.92|2849.02|2849.02|2853.07|2853.07|2848.83|2848.83|0
1620392400000|2021-05-07 13:00:00|2849.14|2849.14|2850.05|2850.05|2850.25|2850.25|2849.14|2849.14|0
1620392700000|2021-05-07 13:05:00|2849.9|2849.9|2847.88|2847.88|2850.55|2850.55|2847.88|2847.88|0
1620393000000|2021-05-07 13:10:00|2847.99|2847.99|2850.09|2850.09|2850.36|2850.36|2847.84|2847.84|0
1620393300000|2021-05-07 13:15:00|2849.79|2849.79|2850.3|2850.3|2851.33|2851.33|2849.59|2849.59|0
1620393600000|2021-05-07 13:20:00|2850.2|2850.2|2848.76|2848.76|2850.25|2850.25|2847.96|2847.96|0
1620393900000|2021-05-07 13:25:00|2848.65|2848.65|2850.08|2850.08|2850.38|2850.38|2848.65|2848.65|0
1620394200000|2021-05-07 13:30:00|2850.01|2850.01|2850.41|2850.41|2850.41|2850.41|2848.05|2848.05|0
1620394500000|2021-05-07 13:35:00|2850.26|2850.26|2854.96|2854.96|2855.87|2855.87|2849.99|2849.99|0
1620394800000|2021-05-07 13:40:00|2854.89|2854.89|2855.07|2855.07|2856.16|2856.16|2854.8|2854.8|0
1620395100000|2021-05-07 13:45:00|2855.14|2855.14|2857.99|2857.99|2858.12|2858.12|2855.03|2855.03|0
1620395400000|2021-05-07 13:50:00|2858.1|2858.1|2858.89|2858.89|2859.39|2859.39|2857.87|2857.87|0
1620395700000|2021-05-07 13:55:00|2858.83|2858.83|2856.22|2856.22|2858.83|2858.83|2856.22|2856.22|0
1620396000000|2021-05-07 14:00:00|2856.24|2856.24|2858.2|2858.2|2859.43|2859.43|2856.24|2856.24|0
1620396300000|2021-05-07 14:05:00|2858.27|2858.27|2859.71|2859.71|2859.75|2859.75|2857.89|2857.89|0
1620396600000|2021-05-07 14:10:00|2859.84|2859.84|2857.06|2857.06|2860.25|2860.25|2857.06|2857.06|0
1620396900000|2021-05-07 14:15:00|2856.99|2856.99|2855.28|2855.28|2856.99|2856.99|2854.98|2854.98|0
1620397200000|2021-05-07 14:20:00|2855.58|2855.58|2855.65|2855.65|2856.66|2856.66|2855.08|2855.08|0
1620397500000|2021-05-07 14:25:00|2855.69|2855.69|2855.63|2855.63|2856.78|2856.78|2855.37|2855.37|0
1620397800000|2021-05-07 14:30:00|2855.56|2855.56|2856.44|2856.44|2856.71|2856.71|2855.56|2855.56|0
1620398100000|2021-05-07 14:35:00|2856.29|2856.29|2857.03|2857.03|2857.15|2857.15|2855.82|2855.82|0
1620398400000|2021-05-07 14:40:00|2857.47|2857.47|2861.51|2861.51|2862.27|2862.27|2857.47|2857.47|0
1620398700000|2021-05-07 14:45:00|2861.41|2861.41|2859.14|2859.14|2861.67|2861.67|2858.87|2858.87|0
1620399000000|2021-05-07 14:50:00|2859.28|2859.28|2858.31|2858.31|2860.16|2860.16|2858.26|2858.26|0
1620399300000|2021-05-07 14:55:00|2858.38|2858.38|2856.51|2856.51|2858.38|2858.38|2855.46|2855.46|0
1620399600000|2021-05-07 15:00:00|2856.39|2856.39|2855.86|2855.86|2856.83|2856.83|2855.59|2855.59|0
1620399900000|2021-05-07 15:05:00|2855.89|2855.89|2857.18|2857.18|2857.66|2857.66|2855.89|2855.89|0
1620400200000|2021-05-07 15:10:00|2857.08|2857.08|2858.89|2858.89|2859.27|2859.27|2856.32|2856.32|0
1620400500000|2021-05-07 15:15:00|2858.93|2858.93|2858.07|2858.07|2859.27|2859.27|2857.41|2857.41|0
1620400800000|2021-05-07 15:20:00|2857.95|2857.95|2856.69|2856.69|2858.07|2858.07|2856.69|2856.69|0
1620401100000|2021-05-07 15:25:00|2856.78|2856.78|2858.19|2858.19|2859.11|2859.11|2856.17|2856.17|0
1620630900000|2021-05-10 07:15:00|2861.02|2861.02|2862.53|2862.53|2862.86|2862.86|2860.52|2860.52|0
1620631200000|2021-05-10 07:20:00|2862.39|2862.39|2860.56|2860.56|2862.48|2862.48|2859.53|2859.53|0
1620631500000|2021-05-10 07:25:00|2860.68|2860.68|2864.77|2864.77|2864.77|2864.77|2860.68|2860.68|0
1620631800000|2021-05-10 07:30:00|2864.92|2864.92|2867.31|2867.31|2867.31|2867.31|2864.89|2864.89|0
1620632100000|2021-05-10 07:35:00|2867.42|2867.42|2867.43|2867.43|2868.04|2868.04|2865.97|2865.97|0
1620632400000|2021-05-10 07:40:00|2868.02|2868.02|2865.19|2865.19|2868.02|2868.02|2864.4|2864.4|0
1620632700000|2021-05-10 07:45:00|2865.32|2865.32|2862.17|2862.17|2865.48|2865.48|2861.93|2861.93|0
1620633000000|2021-05-10 07:50:00|2862.05|2862.05|2863.93|2863.93|2864.41|2864.41|2861.69|2861.69|0
1620633300000|2021-05-10 07:55:00|2864.04|2864.04|2864.11|2864.11|2865.27|2865.27|2864.04|2864.04|0
1620633600000|2021-05-10 08:00:00|2864|2864|2866.73|2866.73|2866.73|2866.73|2863.95|2863.95|0
1620633900000|2021-05-10 08:05:00|2866.6|2866.6|2867.83|2867.83|2868.68|2868.68|2866.04|2866.04|0
1620634200000|2021-05-10 08:10:00|2867.62|2867.62|2866.86|2866.86|2867.78|2867.78|2866.13|2866.13|0
1620634500000|2021-05-10 08:15:00|2866.9|2866.9|2865.88|2865.88|2867|2867|2863.69|2863.69|0
1620634800000|2021-05-10 08:20:00|2866.01|2866.01|2868.1|2868.1|2868.72|2868.72|2866.01|2866.01|0
1620635100000|2021-05-10 08:25:00|2868.05|2868.05|2866.4|2866.4|2868.1|2868.1|2866.4|2866.4|0
1620635400000|2021-05-10 08:30:00|2866.54|2866.54|2865.93|2865.93|2867.19|2867.19|2865.31|2865.31|0
1620635700000|2021-05-10 08:35:00|2865.8|2865.8|2865.63|2865.63|2866.33|2866.33|2864.92|2864.92|0
1620636000000|2021-05-10 08:40:00|2865.56|2865.56|2861.4|2861.4|2865.56|2865.56|2861.4|2861.4|0
1620636300000|2021-05-10 08:45:00|2861.2|2861.2|2859.95|2859.95|2861.41|2861.41|2858.97|2858.97|0
1620636600000|2021-05-10 08:50:00|2859.69|2859.69|2859.57|2859.57|2859.69|2859.69|2858.48|2858.48|0
1620636900000|2021-05-10 08:55:00|2859.69|2859.69|2859.88|2859.88|2862.1|2862.1|2859.69|2859.69|0
1620637200000|2021-05-10 09:00:00|2859.91|2859.91|2861.36|2861.36|2861.36|2861.36|2859.91|2859.91|0
1620637500000|2021-05-10 09:05:00|2861.3|2861.3|2864.1|2864.1|2864.1|2864.1|2861.3|2861.3|0
1620637800000|2021-05-10 09:10:00|2864.03|2864.03|2862.42|2862.42|2864.03|2864.03|2862.26|2862.26|0
1620638100000|2021-05-10 09:15:00|2862.29|2862.29|2861.86|2861.86|2862.29|2862.29|2861.32|2861.32|0
1620638400000|2021-05-10 09:20:00|2861.97|2861.97|2863.11|2863.11|2863.18|2863.18|2861.91|2861.91|0
1620638700000|2021-05-10 09:25:00|2863|2863|2861.47|2861.47|2863.17|2863.17|2861.06|2861.06|0
1620639000000|2021-05-10 09:30:00|2861.34|2861.34|2861.52|2861.52|2861.93|2861.93|2861.01|2861.01|0
1620639300000|2021-05-10 09:35:00|2861.26|2861.26|2862.9|2862.9|2862.95|2862.95|2860.73|2860.73|0
1620639600000|2021-05-10 09:40:00|2862.84|2862.84|2861.86|2861.86|2862.84|2862.84|2861.86|2861.86|0
1620639900000|2021-05-10 09:45:00|2861.95|2861.95|2863.05|2863.05|2863.16|2863.16|2861.74|2861.74|0
1620640200000|2021-05-10 09:50:00|2862.95|2862.95|2864.98|2864.98|2865.19|2865.19|2862.9|2862.9|0
1620640500000|2021-05-10 09:55:00|2865.27|2865.27|2866.14|2866.14|2866.26|2866.26|2864.87|2864.87|0
1620640800000|2021-05-10 10:00:00|2865.89|2865.89|2865.59|2865.59|2865.89|2865.89|2864.21|2864.21|0
1620641100000|2021-05-10 10:05:00|2865.53|2865.53|2865.79|2865.79|2866.37|2866.37|2865.26|2865.26|0
1620641400000|2021-05-10 10:10:00|2865.85|2865.85|2866.71|2866.71|2866.87|2866.87|2865.39|2865.39|0
1620641700000|2021-05-10 10:15:00|2866.91|2866.91|2867.08|2867.08|2867.71|2867.71|2866.91|2866.91|0
1620642000000|2021-05-10 10:20:00|2866.77|2866.77|2865.3|2865.3|2866.77|2866.77|2865.05|2865.05|0
1620642300000|2021-05-10 10:25:00|2865.39|2865.39|2866.75|2866.75|2866.77|2866.77|2865.26|2865.26|0
1620642600000|2021-05-10 10:30:00|2866.79|2866.79|2867.5|2867.5|2867.56|2867.56|2865.91|2865.91|0
1620642900000|2021-05-10 10:35:00|2867.55|2867.55|2869.45|2869.45|2869.48|2869.48|2867.36|2867.36|0
1620643200000|2021-05-10 10:40:00|2869.5|2869.5|2869.28|2869.28|2869.87|2869.87|2868.82|2868.82|0
1620643500000|2021-05-10 10:45:00|2869.23|2869.23|2867.52|2867.52|2869.32|2869.32|2867.52|2867.52|0
1620643800000|2021-05-10 10:50:00|2867.36|2867.36|2866.97|2866.97|2867.36|2867.36|2866.01|2866.01|0
1620644100000|2021-05-10 10:55:00|2867.03|2867.03|2866.44|2866.44|2867.81|2867.81|2866.31|2866.31|0
1620644400000|2021-05-10 11:00:00|2866.57|2866.57|2866.93|2866.93|2867.19|2867.19|2866.13|2866.13|0
1620644700000|2021-05-10 11:05:00|2866.88|2866.88|2869.77|2869.77|2869.82|2869.82|2866.88|2866.88|0
1620645000000|2021-05-10 11:10:00|2869.92|2869.92|2869.65|2869.65|2871|2871|2869.35|2869.35|0
1620645300000|2021-05-10 11:15:00|2869.69|2869.69|2869.51|2869.51|2871.17|2871.17|2869.33|2869.33|0
1620645600000|2021-05-10 11:20:00|2869.06|2869.06|2869.05|2869.05|2870.07|2870.07|2868.98|2868.98|0
1620645900000|2021-05-10 11:25:00|2868.99|2868.99|2867.02|2867.02|2868.99|2868.99|2866.96|2866.96|0
1620646200000|2021-05-10 11:30:00|2866.96|2866.96|2866.11|2866.11|2867.12|2867.12|2865.35|2865.35|0
1620646500000|2021-05-10 11:35:00|2865.82|2865.82|2866.21|2866.21|2866.95|2866.95|2865.82|2865.82|0
1620646800000|2021-05-10 11:40:00|2866.1|2866.1|2865.01|2865.01|2866.6|2866.6|2865.01|2865.01|0
1620647100000|2021-05-10 11:45:00|2865.31|2865.31|2863.93|2863.93|2865.6|2865.6|2863.93|2863.93|0
1620647400000|2021-05-10 11:50:00|2863.8|2863.8|2860.77|2860.77|2863.87|2863.87|2860.62|2860.62|0
1620647700000|2021-05-10 11:55:00|2860.66|2860.66|2858.69|2858.69|2861.48|2861.48|2857.66|2857.66|0
1620648000000|2021-05-10 12:00:00|2858.82|2858.82|2860.27|2860.27|2860.27|2860.27|2857.22|2857.22|0
1620648300000|2021-05-10 12:05:00|2860.39|2860.39|2858.47|2858.47|2860.39|2860.39|2858.38|2858.38|0
1620648600000|2021-05-10 12:10:00|2858.32|2858.32|2860.56|2860.56|2860.56|2860.56|2857.75|2857.75|0
1620648900000|2021-05-10 12:15:00|2860.43|2860.43|2859.46|2859.46|2861.34|2861.34|2859.46|2859.46|0
1620649200000|2021-05-10 12:20:00|2859.61|2859.61|2857.98|2857.98|2859.82|2859.82|2857.96|2857.96|0
1620649500000|2021-05-10 12:25:00|2857.93|2857.93|2856.96|2856.96|2857.93|2857.93|2855.96|2855.96|0
1620649800000|2021-05-10 12:30:00|2856.86|2856.86|2856.73|2856.73|2856.86|2856.86|2855.53|2855.53|0
1620650100000|2021-05-10 12:35:00|2856.8|2856.8|2854.62|2854.62|2857.21|2857.21|2854.62|2854.62|0
1620650400000|2021-05-10 12:40:00|2854.51|2854.51|2853.79|2853.79|2855.01|2855.01|2853.68|2853.68|0
1620650700000|2021-05-10 12:45:00|2853.85|2853.85|2852.98|2852.98|2854.23|2854.23|2851.68|2851.68|0
1620651000000|2021-05-10 12:50:00|2852.92|2852.92|2852.72|2852.72|2853.58|2853.58|2852.69|2852.69|0
1620651300000|2021-05-10 12:55:00|2852.59|2852.59|2853.16|2853.16|2853.16|2853.16|2851.9|2851.9|0
1620651600000|2021-05-10 13:00:00|2853.22|2853.22|2852.66|2852.66|2853.54|2853.54|2852.38|2852.38|0
1620651900000|2021-05-10 13:05:00|2852.61|2852.61|2853.58|2853.58|2853.94|2853.94|2852.61|2852.61|0
1620652200000|2021-05-10 13:10:00|2853.83|2853.83|2854.74|2854.74|2854.83|2854.83|2853.76|2853.76|0
1620652500000|2021-05-10 13:15:00|2854.61|2854.61|2855.8|2855.8|2855.81|2855.81|2854.1|2854.1|0
1620652800000|2021-05-10 13:20:00|2856.09|2856.09|2855.78|2855.78|2856.89|2856.89|2855.53|2855.53|0
1620653100000|2021-05-10 13:25:00|2855.72|2855.72|2854.07|2854.07|2855.72|2855.72|2853.86|2853.86|0
1620653400000|2021-05-10 13:30:00|2854.12|2854.12|2849.99|2849.99|2854.58|2854.58|2849.99|2849.99|0
1620653700000|2021-05-10 13:35:00|2850.03|2850.03|2850.11|2850.11|2851.1|2851.1|2848.56|2848.56|0
1620654000000|2021-05-10 13:40:00|2849.81|2849.81|2850.07|2850.07|2850.23|2850.23|2846.82|2846.82|0
1620654300000|2021-05-10 13:45:00|2849.9|2849.9|2850.89|2850.89|2851.05|2851.05|2849.6|2849.6|0
1620654600000|2021-05-10 13:50:00|2851.04|2851.04|2851.12|2851.12|2851.28|2851.28|2849.75|2849.75|0
1620654900000|2021-05-10 13:55:00|2851.08|2851.08|2852.1|2852.1|2852.54|2852.54|2849.91|2849.91|0
1620655200000|2021-05-10 14:00:00|2852|2852|2852|2852|2852.07|2852.07|2849.52|2849.52|0
1620655500000|2021-05-10 14:05:00|2852.03|2852.03|2854|2854|2854|2854|2851.34|2851.34|0
1620655800000|2021-05-10 14:10:00|2853.94|2853.94|2855.91|2855.91|2856.96|2856.96|2853.94|2853.94|0
1620656100000|2021-05-10 14:15:00|2855.97|2855.97|2859.16|2859.16|2859.27|2859.27|2855.59|2855.59|0
1620656400000|2021-05-10 14:20:00|2859.36|2859.36|2861.24|2861.24|2863.35|2863.35|2859.36|2859.36|0
1620656700000|2021-05-10 14:25:00|2861.13|2861.13|2863.09|2863.09|2865.43|2865.43|2860.14|2860.14|0
1620657000000|2021-05-10 14:30:00|2862.84|2862.84|2859.97|2859.97|2863.09|2863.09|2858.9|2858.9|0
1620657300000|2021-05-10 14:35:00|2859.92|2859.92|2861.07|2861.07|2861.07|2861.07|2859.55|2859.55|0
1620657600000|2021-05-10 14:40:00|2861.18|2861.18|2861.8|2861.8|2862.01|2862.01|2861.15|2861.15|0
1620657900000|2021-05-10 14:45:00|2861.76|2861.76|2859.05|2859.05|2861.76|2861.76|2859|2859|0
1620658200000|2021-05-10 14:50:00|2859.11|2859.11|2856.35|2856.35|2859.11|2859.11|2855.69|2855.69|0
1620658500000|2021-05-10 14:55:00|2856.3|2856.3|2859.07|2859.07|2860.03|2860.03|2856.3|2856.3|0
1620658800000|2021-05-10 15:00:00|2859.17|2859.17|2863.25|2863.25|2863.38|2863.38|2858.98|2858.98|0
1620659100000|2021-05-10 15:05:00|2863.4|2863.4|2866.66|2866.66|2866.78|2866.78|2863.4|2863.4|0
1620659400000|2021-05-10 15:10:00|2866.69|2866.69|2869.57|2869.57|2869.57|2869.57|2866.57|2866.57|0
1620659700000|2021-05-10 15:15:00|2869.66|2869.66|2867.2|2867.2|2869.66|2869.66|2867.05|2867.05|0
1620660000000|2021-05-10 15:20:00|2867.15|2867.15|2866.58|2866.58|2868.46|2868.46|2866.43|2866.43|0
1620660300000|2021-05-10 15:25:00|2866.53|2866.53|2868.77|2868.77|2869.24|2869.24|2865.36|2865.36|0
1620630900000|2021-05-10 07:15:00|2861.02|2861.02|2862.53|2862.53|2862.86|2862.86|2860.52|2860.52|0
1620631200000|2021-05-10 07:20:00|2862.39|2862.39|2860.56|2860.56|2862.48|2862.48|2859.53|2859.53|0
1620631500000|2021-05-10 07:25:00|2860.68|2860.68|2864.77|2864.77|2864.77|2864.77|2860.68|2860.68|0
1620631800000|2021-05-10 07:30:00|2864.92|2864.92|2867.31|2867.31|2867.31|2867.31|2864.89|2864.89|0
1620632100000|2021-05-10 07:35:00|2867.42|2867.42|2867.43|2867.43|2868.04|2868.04|2865.97|2865.97|0
1620632400000|2021-05-10 07:40:00|2868.02|2868.02|2865.19|2865.19|2868.02|2868.02|2864.4|2864.4|0
1620632700000|2021-05-10 07:45:00|2865.32|2865.32|2862.17|2862.17|2865.48|2865.48|2861.93|2861.93|0
1620633000000|2021-05-10 07:50:00|2862.05|2862.05|2863.93|2863.93|2864.41|2864.41|2861.69|2861.69|0
1620633300000|2021-05-10 07:55:00|2864.04|2864.04|2864.11|2864.11|2865.27|2865.27|2864.04|2864.04|0
1620633600000|2021-05-10 08:00:00|2864|2864|2866.73|2866.73|2866.73|2866.73|2863.95|2863.95|0
1620633900000|2021-05-10 08:05:00|2866.6|2866.6|2867.83|2867.83|2868.68|2868.68|2866.04|2866.04|0
1620634200000|2021-05-10 08:10:00|2867.62|2867.62|2866.86|2866.86|2867.78|2867.78|2866.13|2866.13|0
1620634500000|2021-05-10 08:15:00|2866.9|2866.9|2865.88|2865.88|2867|2867|2863.69|2863.69|0
1620634800000|2021-05-10 08:20:00|2866.01|2866.01|2868.1|2868.1|2868.72|2868.72|2866.01|2866.01|0
1620635100000|2021-05-10 08:25:00|2868.05|2868.05|2866.4|2866.4|2868.1|2868.1|2866.4|2866.4|0
1620635400000|2021-05-10 08:30:00|2866.54|2866.54|2865.93|2865.93|2867.19|2867.19|2865.31|2865.31|0
1620635700000|2021-05-10 08:35:00|2865.8|2865.8|2865.63|2865.63|2866.33|2866.33|2864.92|2864.92|0
1620636000000|2021-05-10 08:40:00|2865.56|2865.56|2861.4|2861.4|2865.56|2865.56|2861.4|2861.4|0
1620636300000|2021-05-10 08:45:00|2861.2|2861.2|2859.95|2859.95|2861.41|2861.41|2858.97|2858.97|0
1620636600000|2021-05-10 08:50:00|2859.69|2859.69|2859.57|2859.57|2859.69|2859.69|2858.48|2858.48|0
1620636900000|2021-05-10 08:55:00|2859.69|2859.69|2859.88|2859.88|2862.1|2862.1|2859.69|2859.69|0
1620637200000|2021-05-10 09:00:00|2859.91|2859.91|2861.36|2861.36|2861.36|2861.36|2859.91|2859.91|0
1620637500000|2021-05-10 09:05:00|2861.3|2861.3|2864.1|2864.1|2864.1|2864.1|2861.3|2861.3|0
1620637800000|2021-05-10 09:10:00|2864.03|2864.03|2862.42|2862.42|2864.03|2864.03|2862.26|2862.26|0
1620638100000|2021-05-10 09:15:00|2862.29|2862.29|2861.86|2861.86|2862.29|2862.29|2861.32|2861.32|0
1620638400000|2021-05-10 09:20:00|2861.97|2861.97|2863.11|2863.11|2863.18|2863.18|2861.91|2861.91|0
1620638700000|2021-05-10 09:25:00|2863|2863|2861.47|2861.47|2863.17|2863.17|2861.06|2861.06|0
1620639000000|2021-05-10 09:30:00|2861.34|2861.34|2861.52|2861.52|2861.93|2861.93|2861.01|2861.01|0
1620639300000|2021-05-10 09:35:00|2861.26|2861.26|2862.9|2862.9|2862.95|2862.95|2860.73|2860.73|0
1620639600000|2021-05-10 09:40:00|2862.84|2862.84|2861.86|2861.86|2862.84|2862.84|2861.86|2861.86|0
1620639900000|2021-05-10 09:45:00|2861.95|2861.95|2863.05|2863.05|2863.16|2863.16|2861.74|2861.74|0
1620640200000|2021-05-10 09:50:00|2862.95|2862.95|2864.98|2864.98|2865.19|2865.19|2862.9|2862.9|0
1620640500000|2021-05-10 09:55:00|2865.27|2865.27|2866.14|2866.14|2866.26|2866.26|2864.87|2864.87|0
1620640800000|2021-05-10 10:00:00|2865.89|2865.89|2865.59|2865.59|2865.89|2865.89|2864.21|2864.21|0
1620641100000|2021-05-10 10:05:00|2865.53|2865.53|2865.79|2865.79|2866.37|2866.37|2865.26|2865.26|0
1620641400000|2021-05-10 10:10:00|2865.85|2865.85|2866.71|2866.71|2866.87|2866.87|2865.39|2865.39|0
1620641700000|2021-05-10 10:15:00|2866.91|2866.91|2867.08|2867.08|2867.71|2867.71|2866.91|2866.91|0
1620642000000|2021-05-10 10:20:00|2866.77|2866.77|2865.3|2865.3|2866.77|2866.77|2865.05|2865.05|0
1620642300000|2021-05-10 10:25:00|2865.39|2865.39|2866.75|2866.75|2866.77|2866.77|2865.26|2865.26|0
1620642600000|2021-05-10 10:30:00|2866.79|2866.79|2867.5|2867.5|2867.56|2867.56|2865.91|2865.91|0
1620642900000|2021-05-10 10:35:00|2867.55|2867.55|2869.45|2869.45|2869.48|2869.48|2867.36|2867.36|0
1620643200000|2021-05-10 10:40:00|2869.5|2869.5|2869.28|2869.28|2869.87|2869.87|2868.82|2868.82|0
1620643500000|2021-05-10 10:45:00|2869.23|2869.23|2867.52|2867.52|2869.32|2869.32|2867.52|2867.52|0
1620643800000|2021-05-10 10:50:00|2867.36|2867.36|2866.97|2866.97|2867.36|2867.36|2866.01|2866.01|0
1620644100000|2021-05-10 10:55:00|2867.03|2867.03|2866.44|2866.44|2867.81|2867.81|2866.31|2866.31|0
1620644400000|2021-05-10 11:00:00|2866.57|2866.57|2866.93|2866.93|2867.19|2867.19|2866.13|2866.13|0
1620644700000|2021-05-10 11:05:00|2866.88|2866.88|2869.77|2869.77|2869.82|2869.82|2866.88|2866.88|0
1620645000000|2021-05-10 11:10:00|2869.92|2869.92|2869.65|2869.65|2871|2871|2869.35|2869.35|0
1620645300000|2021-05-10 11:15:00|2869.69|2869.69|2869.51|2869.51|2871.17|2871.17|2869.33|2869.33|0
1620645600000|2021-05-10 11:20:00|2869.06|2869.06|2869.05|2869.05|2870.07|2870.07|2868.98|2868.98|0
1620645900000|2021-05-10 11:25:00|2868.99|2868.99|2867.02|2867.02|2868.99|2868.99|2866.96|2866.96|0
1620646200000|2021-05-10 11:30:00|2866.96|2866.96|2866.11|2866.11|2867.12|2867.12|2865.35|2865.35|0
1620646500000|2021-05-10 11:35:00|2865.82|2865.82|2866.21|2866.21|2866.95|2866.95|2865.82|2865.82|0
1620646800000|2021-05-10 11:40:00|2866.1|2866.1|2865.01|2865.01|2866.6|2866.6|2865.01|2865.01|0
1620647100000|2021-05-10 11:45:00|2865.31|2865.31|2863.93|2863.93|2865.6|2865.6|2863.93|2863.93|0
1620647400000|2021-05-10 11:50:00|2863.8|2863.8|2860.77|2860.77|2863.87|2863.87|2860.62|2860.62|0
1620647700000|2021-05-10 11:55:00|2860.66|2860.66|2858.69|2858.69|2861.48|2861.48|2857.66|2857.66|0
1620648000000|2021-05-10 12:00:00|2858.82|2858.82|2860.27|2860.27|2860.27|2860.27|2857.22|2857.22|0
1620648300000|2021-05-10 12:05:00|2860.39|2860.39|2858.47|2858.47|2860.39|2860.39|2858.38|2858.38|0
1620648600000|2021-05-10 12:10:00|2858.32|2858.32|2860.56|2860.56|2860.56|2860.56|2857.75|2857.75|0
1620648900000|2021-05-10 12:15:00|2860.43|2860.43|2859.46|2859.46|2861.34|2861.34|2859.46|2859.46|0
1620649200000|2021-05-10 12:20:00|2859.61|2859.61|2857.98|2857.98|2859.82|2859.82|2857.96|2857.96|0
1620649500000|2021-05-10 12:25:00|2857.93|2857.93|2856.96|2856.96|2857.93|2857.93|2855.96|2855.96|0
1620649800000|2021-05-10 12:30:00|2856.86|2856.86|2856.73|2856.73|2856.86|2856.86|2855.53|2855.53|0
1620650100000|2021-05-10 12:35:00|2856.8|2856.8|2854.62|2854.62|2857.21|2857.21|2854.62|2854.62|0
1620650400000|2021-05-10 12:40:00|2854.51|2854.51|2853.79|2853.79|2855.01|2855.01|2853.68|2853.68|0
1620650700000|2021-05-10 12:45:00|2853.85|2853.85|2852.98|2852.98|2854.23|2854.23|2851.68|2851.68|0
1620651000000|2021-05-10 12:50:00|2852.92|2852.92|2852.72|2852.72|2853.58|2853.58|2852.69|2852.69|0
1620651300000|2021-05-10 12:55:00|2852.59|2852.59|2853.16|2853.16|2853.16|2853.16|2851.9|2851.9|0
1620651600000|2021-05-10 13:00:00|2853.22|2853.22|2852.66|2852.66|2853.54|2853.54|2852.38|2852.38|0
1620651900000|2021-05-10 13:05:00|2852.61|2852.61|2853.58|2853.58|2853.94|2853.94|2852.61|2852.61|0
1620652200000|2021-05-10 13:10:00|2853.83|2853.83|2854.74|2854.74|2854.83|2854.83|2853.76|2853.76|0
1620652500000|2021-05-10 13:15:00|2854.61|2854.61|2855.8|2855.8|2855.81|2855.81|2854.1|2854.1|0
1620652800000|2021-05-10 13:20:00|2856.09|2856.09|2855.78|2855.78|2856.89|2856.89|2855.53|2855.53|0
1620653100000|2021-05-10 13:25:00|2855.72|2855.72|2854.07|2854.07|2855.72|2855.72|2853.86|2853.86|0
1620653400000|2021-05-10 13:30:00|2854.12|2854.12|2849.99|2849.99|2854.58|2854.58|2849.99|2849.99|0
1620653700000|2021-05-10 13:35:00|2850.03|2850.03|2850.11|2850.11|2851.1|2851.1|2848.56|2848.56|0
1620654000000|2021-05-10 13:40:00|2849.81|2849.81|2850.07|2850.07|2850.23|2850.23|2846.82|2846.82|0
1620654300000|2021-05-10 13:45:00|2849.9|2849.9|2850.89|2850.89|2851.05|2851.05|2849.6|2849.6|0
1620654600000|2021-05-10 13:50:00|2851.04|2851.04|2851.12|2851.12|2851.28|2851.28|2849.75|2849.75|0
1620654900000|2021-05-10 13:55:00|2851.08|2851.08|2852.1|2852.1|2852.54|2852.54|2849.91|2849.91|0
1620655200000|2021-05-10 14:00:00|2852|2852|2852|2852|2852.07|2852.07|2849.52|2849.52|0
1620655500000|2021-05-10 14:05:00|2852.03|2852.03|2854|2854|2854|2854|2851.34|2851.34|0
1620655800000|2021-05-10 14:10:00|2853.94|2853.94|2855.91|2855.91|2856.96|2856.96|2853.94|2853.94|0
1620656100000|2021-05-10 14:15:00|2855.97|2855.97|2859.16|2859.16|2859.27|2859.27|2855.59|2855.59|0
1620656400000|2021-05-10 14:20:00|2859.36|2859.36|2861.24|2861.24|2863.35|2863.35|2859.36|2859.36|0
1620656700000|2021-05-10 14:25:00|2861.13|2861.13|2863.09|2863.09|2865.43|2865.43|2860.14|2860.14|0
1620657000000|2021-05-10 14:30:00|2862.84|2862.84|2859.97|2859.97|2863.09|2863.09|2858.9|2858.9|0
1620657300000|2021-05-10 14:35:00|2859.92|2859.92|2861.07|2861.07|2861.07|2861.07|2859.55|2859.55|0
1620657600000|2021-05-10 14:40:00|2861.18|2861.18|2861.8|2861.8|2862.01|2862.01|2861.15|2861.15|0
1620657900000|2021-05-10 14:45:00|2861.76|2861.76|2859.05|2859.05|2861.76|2861.76|2859|2859|0
1620658200000|2021-05-10 14:50:00|2859.11|2859.11|2856.35|2856.35|2859.11|2859.11|2855.69|2855.69|0
1620658500000|2021-05-10 14:55:00|2856.3|2856.3|2859.07|2859.07|2860.03|2860.03|2856.3|2856.3|0
1620658800000|2021-05-10 15:00:00|2859.17|2859.17|2863.25|2863.25|2863.38|2863.38|2858.98|2858.98|0
1620659100000|2021-05-10 15:05:00|2863.4|2863.4|2866.66|2866.66|2866.78|2866.78|2863.4|2863.4|0
1620659400000|2021-05-10 15:10:00|2866.69|2866.69|2869.57|2869.57|2869.57|2869.57|2866.57|2866.57|0
1620659700000|2021-05-10 15:15:00|2869.66|2869.66|2867.2|2867.2|2869.66|2869.66|2867.05|2867.05|0
1620660000000|2021-05-10 15:20:00|2867.15|2867.15|2866.58|2866.58|2868.46|2868.46|2866.43|2866.43|0
1620660300000|2021-05-10 15:25:00|2866.53|2866.53|2868.77|2868.77|2869.24|2869.24|2865.36|2865.36|0
1620717300000|2021-05-11 07:15:00|2809.45|2809.45|2809.84|2809.84|2810.43|2810.43|2806.35|2806.35|0
1620717600000|2021-05-11 07:20:00|2809.97|2809.97|2806.65|2806.65|2812.04|2812.04|2804.47|2804.47|0
1620717900000|2021-05-11 07:25:00|2806.32|2806.32|2805.56|2805.56|2806.33|2806.33|2803.09|2803.09|0
1620718200000|2021-05-11 07:30:00|2805.5|2805.5|2801|2801|2805.5|2805.5|2800.9|2800.9|0
1620718500000|2021-05-11 07:35:00|2801.13|2801.13|2800.3|2800.3|2803.36|2803.36|2800.04|2800.04|0
1620718800000|2021-05-11 07:40:00|2800.17|2800.17|2795.21|2795.21|2800.17|2800.17|2795.11|2795.11|0
1620719100000|2021-05-11 07:45:00|2795.08|2795.08|2789.74|2789.74|2795.08|2795.08|2788.11|2788.11|0
1620719400000|2021-05-11 07:50:00|2789.81|2789.81|2792.35|2792.35|2792.97|2792.97|2789.77|2789.77|0
1620719700000|2021-05-11 07:55:00|2792.46|2792.46|2798.63|2798.63|2798.63|2798.63|2792.46|2792.46|0
1620720000000|2021-05-11 08:00:00|2798.48|2798.48|2788.46|2788.46|2798.6|2798.6|2788.33|2788.33|0
1620720300000|2021-05-11 08:05:00|2788.39|2788.39|2792.34|2792.34|2792.34|2792.34|2788.02|2788.02|0
1620720600000|2021-05-11 08:10:00|2792.38|2792.38|2788.53|2788.53|2792.71|2792.71|2788.38|2788.38|0
1620720900000|2021-05-11 08:15:00|2788.29|2788.29|2787.66|2787.66|2789.44|2789.44|2786.67|2786.67|0
1620721200000|2021-05-11 08:20:00|2787.79|2787.79|2789.14|2789.14|2791.07|2791.07|2787.79|2787.79|0
1620721500000|2021-05-11 08:25:00|2789.09|2789.09|2790.8|2790.8|2791.35|2791.35|2788.54|2788.54|0
1620721800000|2021-05-11 08:30:00|2790.67|2790.67|2787.54|2787.54|2792.27|2792.27|2787.54|2787.54|0
1620722100000|2021-05-11 08:35:00|2787.68|2787.68|2786.91|2786.91|2787.93|2787.93|2784.62|2784.62|0
1620722400000|2021-05-11 08:40:00|2787.01|2787.01|2790.9|2790.9|2791.35|2791.35|2786.29|2786.29|0
1620722700000|2021-05-11 08:45:00|2790.96|2790.96|2793.64|2793.64|2793.64|2793.64|2790.06|2790.06|0
1620723000000|2021-05-11 08:50:00|2793.72|2793.72|2791.12|2791.12|2794.37|2794.37|2791|2791|0
1620723300000|2021-05-11 08:55:00|2791.22|2791.22|2790.63|2790.63|2791.66|2791.66|2790.48|2790.48|0
1620723600000|2021-05-11 09:00:00|2790.83|2790.83|2796.87|2796.87|2796.87|2796.87|2790.83|2790.83|0
1620723900000|2021-05-11 09:05:00|2796.66|2796.66|2801.32|2801.32|2801.82|2801.82|2796.66|2796.66|0
1620724200000|2021-05-11 09:10:00|2801.55|2801.55|2801.43|2801.43|2801.55|2801.55|2800.02|2800.02|0
1620724500000|2021-05-11 09:15:00|2801.55|2801.55|2801.45|2801.45|2801.95|2801.95|2800.02|2800.02|0
1620724800000|2021-05-11 09:20:00|2801.58|2801.58|2798.57|2798.57|2802.12|2802.12|2798.27|2798.27|0
1620725100000|2021-05-11 09:25:00|2798.83|2798.83|2795.32|2795.32|2799.17|2799.17|2795.32|2795.32|0
1620725400000|2021-05-11 09:30:00|2795.03|2795.03|2794.6|2794.6|2795.15|2795.15|2793.12|2793.12|0
1620725700000|2021-05-11 09:35:00|2794.74|2794.74|2795.03|2795.03|2795.92|2795.92|2794.74|2794.74|0
1620726000000|2021-05-11 09:40:00|2795.06|2795.06|2794.19|2794.19|2795.34|2795.34|2793.64|2793.64|0
1620726300000|2021-05-11 09:45:00|2794.16|2794.16|2793.29|2793.29|2794.35|2794.35|2792.88|2792.88|0
1620726600000|2021-05-11 09:50:00|2793.12|2793.12|2794.39|2794.39|2794.39|2794.39|2793.01|2793.01|0
1620726900000|2021-05-11 09:55:00|2794.53|2794.53|2796.27|2796.27|2796.36|2796.36|2794.53|2794.53|0
1620727200000|2021-05-11 10:00:00|2796.19|2796.19|2793.32|2793.32|2796.27|2796.27|2792.98|2792.98|0
1620727500000|2021-05-11 10:05:00|2793.46|2793.46|2790.15|2790.15|2793.63|2793.63|2790|2790|0
1620727800000|2021-05-11 10:10:00|2790.2|2790.2|2788.38|2788.38|2790.2|2790.2|2788.16|2788.16|0
1620728100000|2021-05-11 10:15:00|2788.25|2788.25|2792.76|2792.76|2792.76|2792.76|2788.25|2788.25|0
1620728400000|2021-05-11 10:20:00|2793.15|2793.15|2790.84|2790.84|2793.27|2793.27|2790.84|2790.84|0
1620728700000|2021-05-11 10:25:00|2790.72|2790.72|2788.22|2788.22|2790.72|2790.72|2788.15|2788.15|0
1620729000000|2021-05-11 10:30:00|2788.52|2788.52|2787.44|2787.44|2788.62|2788.62|2787.33|2787.33|0
1620729300000|2021-05-11 10:35:00|2787.49|2787.49|2787.84|2787.84|2788.36|2788.36|2787.36|2787.36|0
1620729600000|2021-05-11 10:40:00|2787.89|2787.89|2785.19|2785.19|2787.93|2787.93|2784.64|2784.64|0
1620729900000|2021-05-11 10:45:00|2785.25|2785.25|2784.8|2784.8|2786.69|2786.69|2784.55|2784.55|0
1620730200000|2021-05-11 10:50:00|2784.56|2784.56|2787.6|2787.6|2787.63|2787.63|2784.45|2784.45|0
1620730500000|2021-05-11 10:55:00|2787.53|2787.53|2788.46|2788.46|2788.46|2788.46|2786.4|2786.4|0
1620730800000|2021-05-11 11:00:00|2788.39|2788.39|2790.26|2790.26|2790.4|2790.4|2787.82|2787.82|0
1620731100000|2021-05-11 11:05:00|2790.36|2790.36|2793.37|2793.37|2793.56|2793.56|2790.12|2790.12|0
1620731400000|2021-05-11 11:10:00|2793.43|2793.43|2796.06|2796.06|2796.06|2796.06|2793.29|2793.29|0
1620731700000|2021-05-11 11:15:00|2795.95|2795.95|2793.14|2793.14|2796.58|2796.58|2793.14|2793.14|0
1620732000000|2021-05-11 11:20:00|2793.09|2793.09|2790.76|2790.76|2793.16|2793.16|2790.76|2790.76|0
1620732300000|2021-05-11 11:25:00|2790.66|2790.66|2789.45|2789.45|2790.66|2790.66|2789.35|2789.35|0
1620732600000|2021-05-11 11:30:00|2789.21|2789.21|2785.7|2785.7|2789.24|2789.24|2785.65|2785.65|0
1620732900000|2021-05-11 11:35:00|2785.85|2785.85|2784.17|2784.17|2785.96|2785.96|2784.17|2784.17|0
1620733200000|2021-05-11 11:40:00|2784.06|2784.06|2784.98|2784.98|2784.98|2784.98|2783.49|2783.49|0
1620733500000|2021-05-11 11:45:00|2784.87|2784.87|2784.96|2784.96|2785.37|2785.37|2784.19|2784.19|0
1620733800000|2021-05-11 11:50:00|2785.01|2785.01|2786.79|2786.79|2786.79|2786.79|2784.22|2784.22|0
1620734100000|2021-05-11 11:55:00|2786.72|2786.72|2783.81|2783.81|2786.72|2786.72|2783.74|2783.74|0
1620734400000|2021-05-11 12:00:00|2783.86|2783.86|2785.15|2785.15|2785.16|2785.16|2783.53|2783.53|0
1620734700000|2021-05-11 12:05:00|2785.26|2785.26|2782.54|2782.54|2785.33|2785.33|2781.98|2781.98|0
1620735000000|2021-05-11 12:10:00|2782.38|2782.38|2783.65|2783.65|2783.92|2783.92|2781.44|2781.44|0
1620735300000|2021-05-11 12:15:00|2783.53|2783.53|2782.33|2782.33|2783.53|2783.53|2781.78|2781.78|0
1620735600000|2021-05-11 12:20:00|2781.95|2781.95|2782.22|2782.22|2783.54|2783.54|2781.71|2781.71|0
1620735900000|2021-05-11 12:25:00|2782.12|2782.12|2780.44|2780.44|2783.05|2783.05|2780.44|2780.44|0
1620736200000|2021-05-11 12:30:00|2780.33|2780.33|2780.31|2780.31|2780.78|2780.78|2779.35|2779.35|0
1620736500000|2021-05-11 12:35:00|2780.16|2780.16|2786.66|2786.66|2787.03|2787.03|2780.07|2780.07|0
1620736800000|2021-05-11 12:40:00|2786.81|2786.81|2785.59|2785.59|2787.36|2787.36|2785.19|2785.19|0
1620737100000|2021-05-11 12:45:00|2785.74|2785.74|2784.68|2784.68|2786.51|2786.51|2784.68|2784.68|0
1620737400000|2021-05-11 12:50:00|2784.62|2784.62|2783.18|2783.18|2784.68|2784.68|2782.88|2782.88|0
1620737700000|2021-05-11 12:55:00|2783.29|2783.29|2779.88|2779.88|2783.41|2783.41|2779.72|2779.72|0
1620738000000|2021-05-11 13:00:00|2779.78|2779.78|2779.33|2779.33|2780.37|2780.37|2778.96|2778.96|0
1620738300000|2021-05-11 13:05:00|2779.38|2779.38|2778.92|2778.92|2780.14|2780.14|2778.64|2778.64|0
1620738600000|2021-05-11 13:10:00|2778.55|2778.55|2776.19|2776.19|2778.92|2778.92|2775.78|2775.78|0
1620738900000|2021-05-11 13:15:00|2776.14|2776.14|2779.12|2779.12|2779.75|2779.75|2775.95|2775.95|0
1620739200000|2021-05-11 13:20:00|2779.01|2779.01|2778.3|2778.3|2780.8|2780.8|2778.27|2778.27|0
1620739500000|2021-05-11 13:25:00|2778.23|2778.23|2778.67|2778.67|2780.16|2780.16|2777.79|2777.79|0
1620739800000|2021-05-11 13:30:00|2778.62|2778.62|2779.16|2779.16|2779.39|2779.39|2776|2776|0
1620740100000|2021-05-11 13:35:00|2779.1|2779.1|2776.2|2776.2|2780.88|2780.88|2776.2|2776.2|0
1620740400000|2021-05-11 13:40:00|2776.14|2776.14|2786.77|2786.77|2788|2788|2775.89|2775.89|0
1620740700000|2021-05-11 13:45:00|2786.65|2786.65|2786.7|2786.7|2787.05|2787.05|2782.88|2782.88|0
1620741000000|2021-05-11 13:50:00|2786.73|2786.73|2788.96|2788.96|2789.06|2789.06|2786.3|2786.3|0
1620741300000|2021-05-11 13:55:00|2789.1|2789.1|2792.48|2792.48|2792.68|2792.68|2788.67|2788.67|0
1620741600000|2021-05-11 14:00:00|2792.63|2792.63|2792.51|2792.51|2793.71|2793.71|2790.58|2790.58|0
1620741900000|2021-05-11 14:05:00|2792.66|2792.66|2785.67|2785.67|2794.26|2794.26|2785.64|2785.64|0
1620742200000|2021-05-11 14:10:00|2785.74|2785.74|2788.57|2788.57|2789.07|2789.07|2785.74|2785.74|0
1620742500000|2021-05-11 14:15:00|2787.79|2787.79|2787.42|2787.42|2787.79|2787.79|2783.43|2783.43|0
1620742800000|2021-05-11 14:20:00|2787.31|2787.31|2788.31|2788.31|2791.84|2791.84|2786.62|2786.62|0
1620743100000|2021-05-11 14:25:00|2787.72|2787.72|2780.27|2780.27|2788.02|2788.02|2780.27|2780.27|0
1620743400000|2021-05-11 14:30:00|2780.26|2780.26|2775.07|2775.07|2780.39|2780.39|2774.86|2774.86|0
1620743700000|2021-05-11 14:35:00|2775.2|2775.2|2774.37|2774.37|2776.32|2776.32|2773.71|2773.71|0
1620744000000|2021-05-11 14:40:00|2774.47|2774.47|2778.75|2778.75|2779.51|2779.51|2774.47|2774.47|0
1620744300000|2021-05-11 14:45:00|2778.69|2778.69|2774.87|2774.87|2778.69|2778.69|2773.72|2773.72|0
1620744600000|2021-05-11 14:50:00|2775.12|2775.12|2777.04|2777.04|2778.68|2778.68|2775.12|2775.12|0
1620744900000|2021-05-11 14:55:00|2776.73|2776.73|2776.57|2776.57|2777.92|2777.92|2774.32|2774.32|0
1620745200000|2021-05-11 15:00:00|2776.51|2776.51|2769.29|2769.29|2776.8|2776.8|2769.29|2769.29|0
1620745500000|2021-05-11 15:05:00|2769.33|2769.33|2770.58|2770.58|2772.87|2772.87|2767|2767|0
1620745800000|2021-05-11 15:10:00|2770.71|2770.71|2772.53|2772.53|2772.53|2772.53|2768.49|2768.49|0
1620746100000|2021-05-11 15:15:00|2772.82|2772.82|2775.34|2775.34|2776.18|2776.18|2772.13|2772.13|0
1620746400000|2021-05-11 15:20:00|2775.63|2775.63|2774.39|2774.39|2776.25|2776.25|2773.99|2773.99|0
1620746700000|2021-05-11 15:25:00|2774.26|2774.26|2775.81|2775.81|2776.59|2776.59|2773.4|2773.4|0
1620803700000|2021-05-12 07:15:00|2775.38|2775.38|2781.54|2781.54|2781.54|2781.54|2773.27|2773.27|0
1620804000000|2021-05-12 07:20:00|2781.82|2781.82|2784.03|2784.03|2786.27|2786.27|2781.09|2781.09|0
1620804300000|2021-05-12 07:25:00|2784.39|2784.39|2786.71|2786.71|2787.24|2787.24|2784.2|2784.2|0
1620804600000|2021-05-12 07:30:00|2787.15|2787.15|2789.44|2789.44|2791.84|2791.84|2787.03|2787.03|0
1620804900000|2021-05-12 07:35:00|2789.55|2789.55|2786.12|2786.12|2790.66|2790.66|2785.99|2785.99|0
1620805200000|2021-05-12 07:40:00|2786.23|2786.23|2787.7|2787.7|2787.94|2787.94|2785.22|2785.22|0
1620805500000|2021-05-12 07:45:00|2787.58|2787.58|2790.56|2790.56|2791.24|2791.24|2787.58|2787.58|0
1620805800000|2021-05-12 07:50:00|2790.26|2790.26|2787.83|2787.83|2790.59|2790.59|2787.83|2787.83|0
1620806100000|2021-05-12 07:55:00|2787.72|2787.72|2783.5|2783.5|2787.94|2787.94|2783.25|2783.25|0
1620806400000|2021-05-12 08:00:00|2783.38|2783.38|2779.92|2779.92|2783.44|2783.44|2779.92|2779.92|0
1620806700000|2021-05-12 08:05:00|2780.03|2780.03|2778.37|2778.37|2780.1|2780.1|2778.37|2778.37|0
1620807000000|2021-05-12 08:10:00|2778.31|2778.31|2777.06|2777.06|2779.28|2779.28|2777.02|2777.02|0
1620807300000|2021-05-12 08:15:00|2777.02|2777.02|2775.18|2775.18|2777.02|2777.02|2773.25|2773.25|0
1620807600000|2021-05-12 08:20:00|2775.33|2775.33|2775.14|2775.14|2775.33|2775.33|2773.43|2773.43|0
1620807900000|2021-05-12 08:25:00|2775.26|2775.26|2775.12|2775.12|2777.27|2777.27|2774.46|2774.46|0
1620808200000|2021-05-12 08:30:00|2775.07|2775.07|2774.67|2774.67|2775.32|2775.32|2773.69|2773.69|0
1620808500000|2021-05-12 08:35:00|2774.55|2774.55|2775.02|2775.02|2775.58|2775.58|2774.17|2774.17|0
1620808800000|2021-05-12 08:40:00|2774.86|2774.86|2772|2772|2774.86|2774.86|2771.49|2771.49|0
1620809100000|2021-05-12 08:45:00|2772.06|2772.06|2771.82|2771.82|2773.18|2773.18|2771.61|2771.61|0
1620809400000|2021-05-12 08:50:00|2771.87|2771.87|2772.99|2772.99|2773.26|2773.26|2771.58|2771.58|0
1620809700000|2021-05-12 08:55:00|2772.94|2772.94|2774.59|2774.59|2774.66|2774.66|2772.94|2772.94|0
1620810000000|2021-05-12 09:00:00|2774.7|2774.7|2776.83|2776.83|2776.9|2776.9|2774.7|2774.7|0
1620810300000|2021-05-12 09:05:00|2776.95|2776.95|2775.91|2775.91|2778.88|2778.88|2775.84|2775.84|0
1620810600000|2021-05-12 09:10:00|2776.01|2776.01|2775.95|2775.95|2776.08|2776.08|2775.04|2775.04|0
1620810900000|2021-05-12 09:15:00|2776.01|2776.01|2778.49|2778.49|2778.6|2778.6|2775.48|2775.48|0
1620811200000|2021-05-12 09:20:00|2778.39|2778.39|2778.95|2778.95|2778.95|2778.95|2778.03|2778.03|0
1620811500000|2021-05-12 09:25:00|2779.08|2779.08|2781.19|2781.19|2781.39|2781.39|2779.08|2779.08|0
1620811800000|2021-05-12 09:30:00|2780.99|2780.99|2781.62|2781.62|2782.49|2782.49|2780|2780|0
1620812100000|2021-05-12 09:35:00|2781.65|2781.65|2781.22|2781.22|2782.12|2782.12|2779.52|2779.52|0
1620812400000|2021-05-12 09:40:00|2781.33|2781.33|2781.54|2781.54|2781.65|2781.65|2778.78|2778.78|0
1620812700000|2021-05-12 09:45:00|2781.6|2781.6|2783.71|2783.71|2783.71|2783.71|2781.23|2781.23|0
1620813000000|2021-05-12 09:50:00|2783.66|2783.66|2783.04|2783.04|2783.66|2783.66|2782.23|2782.23|0
1620813300000|2021-05-12 09:55:00|2783.48|2783.48|2786.01|2786.01|2786.12|2786.12|2783.48|2783.48|0
1620813600000|2021-05-12 10:00:00|2786.05|2786.05|2786.57|2786.57|2786.57|2786.57|2785.18|2785.18|0
1620813900000|2021-05-12 10:05:00|2786.5|2786.5|2786.15|2786.15|2786.95|2786.95|2786.1|2786.1|0
1620814200000|2021-05-12 10:10:00|2786.21|2786.21|2783.11|2783.11|2787|2787|2782.93|2782.93|0
1620814500000|2021-05-12 10:15:00|2783.18|2783.18|2782.72|2782.72|2783.78|2783.78|2782.72|2782.72|0
1620814800000|2021-05-12 10:20:00|2782.61|2782.61|2782.12|2782.12|2782.7|2782.7|2782.02|2782.02|0
1620815100000|2021-05-12 10:25:00|2782.22|2782.22|2781.37|2781.37|2782.24|2782.24|2781.07|2781.07|0
1620815400000|2021-05-12 10:30:00|2781.22|2781.22|2780.56|2780.56|2781.81|2781.81|2780.56|2780.56|0
1620815700000|2021-05-12 10:35:00|2780.12|2780.12|2780|2780|2782.34|2782.34|2779.84|2779.84|0
1620816000000|2021-05-12 10:40:00|2780.12|2780.12|2776.92|2776.92|2780.16|2780.16|2776.92|2776.92|0
1620816300000|2021-05-12 10:45:00|2776.86|2776.86|2774.88|2774.88|2776.86|2776.86|2773.71|2773.71|0
1620816600000|2021-05-12 10:50:00|2774.98|2774.98|2770.31|2770.31|2775.38|2775.38|2770.31|2770.31|0
1620816900000|2021-05-12 10:55:00|2770.36|2770.36|2767.35|2767.35|2770.41|2770.41|2766.23|2766.23|0
1620817200000|2021-05-12 11:00:00|2767.47|2767.47|2768.74|2768.74|2768.83|2768.83|2766.98|2766.98|0
1620817500000|2021-05-12 11:05:00|2768.49|2768.49|2768.31|2768.31|2769.01|2769.01|2767.2|2767.2|0
1620817800000|2021-05-12 11:10:00|2768.38|2768.38|2768.87|2768.87|2769.26|2769.26|2767.35|2767.35|0
1620818100000|2021-05-12 11:15:00|2769.02|2769.02|2769.04|2769.04|2770.75|2770.75|2767.8|2767.8|0
1620818400000|2021-05-12 11:20:00|2769.21|2769.21|2769.97|2769.97|2770.04|2770.04|2768.29|2768.29|0
1620818700000|2021-05-12 11:25:00|2770.1|2770.1|2770.69|2770.69|2771.32|2771.32|2769.72|2769.72|0
1620819000000|2021-05-12 11:30:00|2770.76|2770.76|2773.51|2773.51|2773.51|2773.51|2770.76|2770.76|0
1620819300000|2021-05-12 11:35:00|2773.57|2773.57|2774.62|2774.62|2775|2775|2773.57|2773.57|0
1620819600000|2021-05-12 11:40:00|2774.54|2774.54|2776.1|2776.1|2776.58|2776.58|2774.15|2774.15|0
1620819900000|2021-05-12 11:45:00|2776.03|2776.03|2774.85|2774.85|2776.03|2776.03|2774.85|2774.85|0
1620820200000|2021-05-12 11:50:00|2774.94|2774.94|2776.23|2776.23|2776.84|2776.84|2774.41|2774.41|0
1620820500000|2021-05-12 11:55:00|2776.38|2776.38|2774.44|2774.44|2776.5|2776.5|2774.38|2774.38|0
1620820800000|2021-05-12 12:00:00|2774.38|2774.38|2776.8|2776.8|2776.8|2776.8|2774.23|2774.23|0
1620821100000|2021-05-12 12:05:00|2776.67|2776.67|2775.91|2775.91|2776.94|2776.94|2774.81|2774.81|0
1620821400000|2021-05-12 12:10:00|2775.8|2775.8|2776.64|2776.64|2777.02|2777.02|2775.08|2775.08|0
1620821700000|2021-05-12 12:15:00|2776.71|2776.71|2775.84|2775.84|2777.52|2777.52|2775.77|2775.77|0
1620822000000|2021-05-12 12:20:00|2775.79|2775.79|2776.52|2776.52|2776.52|2776.52|2775.73|2775.73|0
1620822300000|2021-05-12 12:25:00|2776.58|2776.58|2776.28|2776.28|2776.96|2776.96|2775.91|2775.91|0
1620822600000|2021-05-12 12:30:00|2776.22|2776.22|2767.3|2767.3|2776.22|2776.22|2763.89|2763.89|0
1620822900000|2021-05-12 12:35:00|2767.51|2767.51|2773.11|2773.11|2773.97|2773.97|2767.35|2767.35|0
1620823200000|2021-05-12 12:40:00|2773|2773|2775.58|2775.58|2775.58|2775.58|2771.02|2771.02|0
1620823500000|2021-05-12 12:45:00|2775.52|2775.52|2774.86|2774.86|2775.97|2775.97|2774.53|2774.53|0
1620823800000|2021-05-12 12:50:00|2774.82|2774.82|2777.6|2777.6|2778.77|2778.77|2774.82|2774.82|0
1620824100000|2021-05-12 12:55:00|2777.52|2777.52|2777.13|2777.13|2777.52|2777.52|2774.84|2774.84|0
1620824400000|2021-05-12 13:00:00|2777.18|2777.18|2775.26|2775.26|2777.18|2777.18|2774.1|2774.1|0
1620824700000|2021-05-12 13:05:00|2775.36|2775.36|2775.87|2775.87|2777.55|2777.55|2774.74|2774.74|0
1620825000000|2021-05-12 13:10:00|2775.97|2775.97|2775.03|2775.03|2776.79|2776.79|2774.49|2774.49|0
1620825300000|2021-05-12 13:15:00|2775.11|2775.11|2773.14|2773.14|2775.11|2775.11|2773.14|2773.14|0
1620825600000|2021-05-12 13:20:00|2773.06|2773.06|2769.27|2769.27|2773.06|2773.06|2769.13|2769.13|0
1620825900000|2021-05-12 13:25:00|2769.22|2769.22|2770.21|2770.21|2771.98|2771.98|2769.02|2769.02|0
1620826200000|2021-05-12 13:30:00|2770.27|2770.27|2774.98|2774.98|2774.98|2774.98|2770.27|2770.27|0
1620826500000|2021-05-12 13:35:00|2775.71|2775.71|2775|2775|2777.44|2777.44|2774.83|2774.83|0
1620826800000|2021-05-12 13:40:00|2775.25|2775.25|2773.41|2773.41|2775.34|2775.34|2773.35|2773.35|0
1620827100000|2021-05-12 13:45:00|2773.28|2773.28|2775.9|2775.9|2776.58|2776.58|2773.28|2773.28|0
1620827400000|2021-05-12 13:50:00|2775.69|2775.69|2777.8|2777.8|2779.51|2779.51|2774.32|2774.32|0
1620827700000|2021-05-12 13:55:00|2777.74|2777.74|2773.79|2773.79|2779.32|2779.32|2773.6|2773.6|0
1620828000000|2021-05-12 14:00:00|2773.64|2773.64|2767.97|2767.97|2773.98|2773.98|2767.7|2767.7|0
1620828300000|2021-05-12 14:05:00|2767.91|2767.91|2766.79|2766.79|2768.49|2768.49|2766.68|2766.68|0
1620828600000|2021-05-12 14:10:00|2766.94|2766.94|2769.66|2769.66|2769.86|2769.86|2766.65|2766.65|0
1620828900000|2021-05-12 14:15:00|2769.54|2769.54|2771.15|2771.15|2771.15|2771.15|2769.37|2769.37|0
1620829200000|2021-05-12 14:20:00|2770.94|2770.94|2771.6|2771.6|2773.01|2773.01|2770.71|2770.71|0
1620829500000|2021-05-12 14:25:00|2771.64|2771.64|2770.05|2770.05|2772.1|2772.1|2770.05|2770.05|0
1620829800000|2021-05-12 14:30:00|2769.99|2769.99|2766.21|2766.21|2770.21|2770.21|2765.91|2765.91|0
1620830100000|2021-05-12 14:35:00|2766.14|2766.14|2769.85|2769.85|2769.85|2769.85|2765.97|2765.97|0
1620830400000|2021-05-12 14:40:00|2769.8|2769.8|2766.44|2766.44|2770.45|2770.45|2766.4|2766.4|0
1620830700000|2021-05-12 14:45:00|2766.2|2766.2|2764.35|2764.35|2766.2|2766.2|2764.35|2764.35|0
1620831000000|2021-05-12 14:50:00|2764.01|2764.01|2764.45|2764.45|2765.48|2765.48|2763.77|2763.77|0
1620831300000|2021-05-12 14:55:00|2764.51|2764.51|2764.85|2764.85|2764.97|2764.97|2762.96|2762.96|0
1620831600000|2021-05-12 15:00:00|2764.7|2764.7|2768.41|2768.41|2768.41|2768.41|2764.53|2764.53|0
1620831900000|2021-05-12 15:05:00|2768.55|2768.55|2770.72|2770.72|2771.02|2771.02|2768.55|2768.55|0
1620832200000|2021-05-12 15:10:00|2770.57|2770.57|2769.61|2769.61|2771.06|2771.06|2768.6|2768.6|0
1620832500000|2021-05-12 15:15:00|2769.58|2769.58|2767.36|2767.36|2769.7|2769.7|2766.76|2766.76|0
1620832800000|2021-05-12 15:20:00|2767.41|2767.41|2765.62|2765.62|2767.83|2767.83|2765.54|2765.54|0
1620833100000|2021-05-12 15:25:00|2765.69|2765.69|2763.29|2763.29|2766.22|2766.22|2763.16|2763.16|0
1620890100000|2021-05-13 07:15:00|2737.46|2737.46|2731.3|2731.3|2737.46|2737.46|2729.94|2729.94|0
1620890400000|2021-05-13 07:20:00|2731.27|2731.27|2731.17|2731.17|2733.88|2733.88|2730.13|2730.13|0
1620890700000|2021-05-13 07:25:00|2731.41|2731.41|2733.81|2733.81|2733.81|2733.81|2729.47|2729.47|0
1620891000000|2021-05-13 07:30:00|2733.44|2733.44|2732.65|2732.65|2733.76|2733.76|2731.36|2731.36|0
1620891300000|2021-05-13 07:35:00|2732.5|2732.5|2722.71|2722.71|2732.56|2732.56|2722.71|2722.71|0
1620891600000|2021-05-13 07:40:00|2722.56|2722.56|2721.17|2721.17|2723.13|2723.13|2720.19|2720.19|0
1620891900000|2021-05-13 07:45:00|2721.24|2721.24|2717.15|2717.15|2722.76|2722.76|2717.15|2717.15|0
1620892200000|2021-05-13 07:50:00|2717.19|2717.19|2715.68|2715.68|2718.64|2718.64|2714.58|2714.58|0
1620892500000|2021-05-13 07:55:00|2715.83|2715.83|2711.36|2711.36|2715.83|2715.83|2711.09|2711.09|0
1620892800000|2021-05-13 08:00:00|2711.48|2711.48|2709.47|2709.47|2711.75|2711.75|2706.95|2706.95|0
1620893100000|2021-05-13 08:05:00|2710.06|2710.06|2711.35|2711.35|2712.74|2712.74|2709.96|2709.96|0
1620893400000|2021-05-13 08:10:00|2711.19|2711.19|2709.91|2709.91|2711.19|2711.19|2707.63|2707.63|0
1620893700000|2021-05-13 08:15:00|2710.16|2710.16|2707.92|2707.92|2711.74|2711.74|2707.71|2707.71|0
1620894000000|2021-05-13 08:20:00|2708.17|2708.17|2714.25|2714.25|2714.25|2714.25|2708.17|2708.17|0
1620894300000|2021-05-13 08:25:00|2714.35|2714.35|2705.75|2705.75|2714.71|2714.71|2705.03|2705.03|0
1620894600000|2021-05-13 08:30:00|2706.01|2706.01|2703.43|2703.43|2706.32|2706.32|2701.97|2701.97|0
1620894900000|2021-05-13 08:35:00|2703.31|2703.31|2708.14|2708.14|2708.14|2708.14|2703.31|2703.31|0
1620895200000|2021-05-13 08:40:00|2708.22|2708.22|2709.02|2709.02|2709.02|2709.02|2707.16|2707.16|0
1620895500000|2021-05-13 08:45:00|2709.14|2709.14|2707.85|2707.85|2709.27|2709.27|2706.25|2706.25|0
1620895800000|2021-05-13 08:50:00|2707.52|2707.52|2711.4|2711.4|2711.4|2711.4|2707.44|2707.44|0
1620896100000|2021-05-13 08:55:00|2711.26|2711.26|2713.57|2713.57|2714.19|2714.19|2711.26|2711.26|0
1620896400000|2021-05-13 09:00:00|2713.78|2713.78|2722.78|2722.78|2722.88|2722.88|2713.78|2713.78|0
1620896700000|2021-05-13 09:05:00|2722.67|2722.67|2721.43|2721.43|2722.78|2722.78|2720.1|2720.1|0
1620897000000|2021-05-13 09:10:00|2721.37|2721.37|2721.46|2721.46|2722.02|2722.02|2720.96|2720.96|0
1620897300000|2021-05-13 09:15:00|2721.58|2721.58|2721.15|2721.15|2721.73|2721.73|2721.03|2721.03|0
1620897600000|2021-05-13 09:20:00|2721.32|2721.32|2721.16|2721.16|2721.32|2721.32|2721.04|2721.04|0
1620897900000|2021-05-13 09:25:00|2720.86|2720.86|2721.45|2721.45|2721.45|2721.45|2720.86|2720.86|0
1620898200000|2021-05-13 09:30:00|2720.77|2720.77|2720.62|2720.62|2720.93|2720.93|2720.56|2720.56|0
1620898500000|2021-05-13 09:35:00|2720.76|2720.76|2721.43|2721.43|2721.43|2721.43|2720.76|2720.76|0
1620898800000|2021-05-13 09:40:00|2721.37|2721.37|2721.43|2721.43|2721.54|2721.54|2721.37|2721.37|0
1620899100000|2021-05-13 09:45:00|2721.55|2721.55|2721.48|2721.48|2721.55|2721.55|2721.43|2721.43|0
1620899400000|2021-05-13 09:50:00|2721.36|2721.36|2721.29|2721.29|2721.4|2721.4|2721.19|2721.19|0
1620900000000|2021-05-13 10:00:00|2721.4|2721.4|2721.58|2721.58|2722.02|2722.02|2721.4|2721.4|0
1620900300000|2021-05-13 10:05:00|2721.19|2721.19|2721.53|2721.53|2721.73|2721.73|2720.96|2720.96|0
1620900600000|2021-05-13 10:10:00|2721.46|2721.46|2721.27|2721.27|2721.73|2721.73|2721.27|2721.27|0
1620900900000|2021-05-13 10:15:00|2721.2|2721.2|2721.04|2721.04|2721.32|2721.32|2721.03|2721.03|0
1620901200000|2021-05-13 10:20:00|2721.16|2721.16|2721.39|2721.39|2721.39|2721.39|2720.86|2720.86|0
1620901500000|2021-05-13 10:25:00|2721.45|2721.45|2721.13|2721.13|2721.45|2721.45|2721.13|2721.13|0
1620901800000|2021-05-13 10:30:00|2721.19|2721.19|2721.2|2721.2|2721.23|2721.23|2721.16|2721.16|0
1620902100000|2021-05-13 10:35:00|2721.14|2721.14|2721.61|2721.61|2721.61|2721.61|2721.14|2721.14|0
1620902400000|2021-05-13 10:40:00|2721.66|2721.66|2721.61|2721.61|2721.77|2721.77|2721.56|2721.56|0
1620902700000|2021-05-13 10:45:00|2722.07|2722.07|2721.94|2721.94|2722.12|2722.12|2721.79|2721.79|0
1620903000000|2021-05-13 10:50:00|2721.91|2721.91|2721.71|2721.71|2721.91|2721.91|2721.71|2721.71|0
1620903300000|2021-05-13 10:55:00|2721.85|2721.85|2726.03|2726.03|2726.09|2726.09|2721.85|2721.85|0
1620903600000|2021-05-13 11:00:00|2725.91|2725.91|2726.12|2726.12|2726.15|2726.15|2725.91|2725.91|0
1620903900000|2021-05-13 11:05:00|2726.27|2726.27|2726.21|2726.21|2726.27|2726.27|2726.15|2726.15|0
1620904200000|2021-05-13 11:10:00|2726.33|2726.33|2726.38|2726.38|2726.43|2726.43|2726.33|2726.33|0
1620904500000|2021-05-13 11:15:00|2726.32|2726.32|2726.86|2726.86|2726.86|2726.86|2726.25|2726.25|0
1620904800000|2021-05-13 11:20:00|2727.01|2727.01|2726.69|2726.69|2727.01|2727.01|2726.41|2726.41|0
1620905100000|2021-05-13 11:25:00|2726.63|2726.63|2726.7|2726.7|2726.74|2726.74|2726.5|2726.5|0
1620905400000|2021-05-13 11:30:00|2741.12|2741.12|2745.02|2745.02|2745.32|2745.32|2741.12|2741.12|0
1620905700000|2021-05-13 11:35:00|2745.46|2745.46|2750.99|2750.99|2751.08|2751.08|2745.27|2745.27|0
1620906000000|2021-05-13 11:40:00|2751.04|2751.04|2750.63|2750.63|2752.05|2752.05|2750.39|2750.39|0
1620906300000|2021-05-13 11:45:00|2750.66|2750.66|2749.52|2749.52|2751.04|2751.04|2749.52|2749.52|0
1620906600000|2021-05-13 11:50:00|2749.58|2749.58|2749.05|2749.05|2749.58|2749.58|2748.77|2748.77|0
1620906900000|2021-05-13 11:55:00|2749.26|2749.26|2749.68|2749.68|2751.05|2751.05|2749.13|2749.13|0
1620907200000|2021-05-13 12:00:00|2749.63|2749.63|2750.69|2750.69|2750.69|2750.69|2748.82|2748.82|0
1620907500000|2021-05-13 12:05:00|2750.79|2750.79|2752.27|2752.27|2752.95|2752.95|2750.06|2750.06|0
1620907800000|2021-05-13 12:10:00|2752.15|2752.15|2752.8|2752.8|2752.88|2752.88|2752.14|2752.14|0
1620908100000|2021-05-13 12:15:00|2752.74|2752.74|2753.25|2753.25|2753.59|2753.59|2752.63|2752.63|0
1620908400000|2021-05-13 12:20:00|2753.12|2753.12|2754.68|2754.68|2755.22|2755.22|2753.12|2753.12|0
1620908700000|2021-05-13 12:25:00|2754.83|2754.83|2755.04|2755.04|2756.13|2756.13|2754.68|2754.68|0
1620909000000|2021-05-13 12:30:00|2754.97|2754.97|2751.98|2751.98|2758.35|2758.35|2751.98|2751.98|0
1620909300000|2021-05-13 12:35:00|2751.92|2751.92|2750.94|2750.94|2753.13|2753.13|2750.94|2750.94|0
1620909600000|2021-05-13 12:40:00|2750.98|2750.98|2751.21|2751.21|2752.22|2752.22|2750.87|2750.87|0
1620909900000|2021-05-13 12:45:00|2751.31|2751.31|2749.74|2749.74|2752.47|2752.47|2749.73|2749.73|0
1620910200000|2021-05-13 12:50:00|2749.63|2749.63|2749.4|2749.4|2750.11|2750.11|2749.3|2749.3|0
1620910500000|2021-05-13 12:55:00|2749.51|2749.51|2749.6|2749.6|2749.76|2749.76|2748.7|2748.7|0
1620910800000|2021-05-13 13:00:00|2749.92|2749.92|2751.53|2751.53|2752.17|2752.17|2749.92|2749.92|0
1620911100000|2021-05-13 13:05:00|2751.66|2751.66|2752.19|2752.19|2752.33|2752.33|2750.31|2750.31|0
1620911400000|2021-05-13 13:10:00|2752.16|2752.16|2750.75|2750.75|2752.61|2752.61|2750.72|2750.72|0
1620911700000|2021-05-13 13:15:00|2750.5|2750.5|2747.94|2747.94|2750.5|2750.5|2747.87|2747.87|0
1620912000000|2021-05-13 13:20:00|2748.06|2748.06|2750.03|2750.03|2750.3|2750.3|2748.06|2748.06|0
1620912300000|2021-05-13 13:25:00|2749.92|2749.92|2753.19|2753.19|2753.74|2753.74|2749.86|2749.86|0
1620912600000|2021-05-13 13:30:00|2753.07|2753.07|2757.02|2757.02|2757.02|2757.02|2751.65|2751.65|0
1620912900000|2021-05-13 13:35:00|2757.39|2757.39|2758.15|2758.15|2761.39|2761.39|2757.39|2757.39|0
1620913200000|2021-05-13 13:40:00|2758.25|2758.25|2758.42|2758.42|2760.47|2760.47|2758.25|2758.25|0
1620913500000|2021-05-13 13:45:00|2758.57|2758.57|2756.89|2756.89|2760.37|2760.37|2756.89|2756.89|0
1620913800000|2021-05-13 13:50:00|2756.77|2756.77|2762.05|2762.05|2762.05|2762.05|2756.65|2756.65|0
1620914100000|2021-05-13 13:55:00|2762.25|2762.25|2761.99|2761.99|2763.5|2763.5|2761.7|2761.7|0
1620914400000|2021-05-13 14:00:00|2761.88|2761.88|2765.43|2765.43|2766.35|2766.35|2761.88|2761.88|0
1620914700000|2021-05-13 14:05:00|2765.13|2765.13|2762.91|2762.91|2765.24|2765.24|2762.91|2762.91|0
1620915000000|2021-05-13 14:10:00|2763.11|2763.11|2766.32|2766.32|2766.43|2766.43|2762.84|2762.84|0
1620915300000|2021-05-13 14:15:00|2766.39|2766.39|2764.07|2764.07|2767.85|2767.85|2764.07|2764.07|0
1620915600000|2021-05-13 14:20:00|2764.1|2764.1|2766.8|2766.8|2767.14|2767.14|2763.96|2763.96|0
1620915900000|2021-05-13 14:25:00|2766.7|2766.7|2765.86|2765.86|2767.18|2767.18|2765.21|2765.21|0
1620916200000|2021-05-13 14:30:00|2765.9|2765.9|2765.98|2765.98|2767.46|2767.46|2765.49|2765.49|0
1620916500000|2021-05-13 14:35:00|2765.88|2765.88|2767.05|2767.05|2767.53|2767.53|2764.76|2764.76|0
1620916800000|2021-05-13 14:40:00|2766.95|2766.95|2765.06|2765.06|2768.5|2768.5|2765.06|2765.06|0
1620917100000|2021-05-13 14:45:00|2764.91|2764.91|2764.94|2764.94|2764.94|2764.94|2763.24|2763.24|0
1620917400000|2021-05-13 14:50:00|2764.85|2764.85|2769.33|2769.33|2770.02|2770.02|2764.85|2764.85|0
1620917700000|2021-05-13 14:55:00|2769.38|2769.38|2770.3|2770.3|2770.74|2770.74|2769.1|2769.1|0
1620918000000|2021-05-13 15:00:00|2770.36|2770.36|2770.57|2770.57|2771.11|2771.11|2769.32|2769.32|0
1620918300000|2021-05-13 15:05:00|2770.53|2770.53|2767.57|2767.57|2770.53|2770.53|2767.14|2767.14|0
1620918600000|2021-05-13 15:10:00|2767.87|2767.87|2766.06|2766.06|2767.93|2767.93|2766.06|2766.06|0
1620918900000|2021-05-13 15:15:00|2765.96|2765.96|2768.39|2768.39|2768.39|2768.39|2764.57|2764.57|0
1620919200000|2021-05-13 15:20:00|2768.13|2768.13|2764.5|2764.5|2768.13|2768.13|2763.72|2763.72|0
1620919500000|2021-05-13 15:25:00|2764.35|2764.35|2761.28|2761.28|2764.63|2764.63|2761.08|2761.08|0
1620976500000|2021-05-14 07:15:00|2785.74|2785.74|2790.81|2790.81|2790.95|2790.95|2785.51|2785.51|0
1620976800000|2021-05-14 07:20:00|2790.68|2790.68|2786.7|2786.7|2791.44|2791.44|2786.13|2786.13|0
1620977100000|2021-05-14 07:25:00|2786.58|2786.58|2786.49|2786.49|2786.73|2786.73|2782.65|2782.65|0
1620977400000|2021-05-14 07:30:00|2786.6|2786.6|2786.19|2786.19|2787.44|2787.44|2786.08|2786.08|0
1620977700000|2021-05-14 07:35:00|2785.8|2785.8|2783.31|2783.31|2785.86|2785.86|2782.6|2782.6|0
1620978000000|2021-05-14 07:40:00|2783.25|2783.25|2782.41|2782.41|2783.25|2783.25|2782.22|2782.22|0
1620978300000|2021-05-14 07:45:00|2782.12|2782.12|2780.88|2780.88|2782.12|2782.12|2780.06|2780.06|0
1620978600000|2021-05-14 07:50:00|2780.64|2780.64|2780.8|2780.8|2781.17|2781.17|2779.81|2779.81|0
1620978900000|2021-05-14 07:55:00|2780.65|2780.65|2785.03|2785.03|2785.98|2785.98|2780.59|2780.59|0
1620979200000|2021-05-14 08:00:00|2784.96|2784.96|2788.45|2788.45|2788.45|2788.45|2784.9|2784.9|0
1620979500000|2021-05-14 08:05:00|2788.66|2788.66|2790.91|2790.91|2791.5|2791.5|2788.66|2788.66|0
1620979800000|2021-05-14 08:10:00|2790.8|2790.8|2789.85|2789.85|2791.44|2791.44|2789.34|2789.34|0
1620980100000|2021-05-14 08:15:00|2789.78|2789.78|2790.34|2790.34|2790.85|2790.85|2789.43|2789.43|0
1620980400000|2021-05-14 08:20:00|2790.44|2790.44|2788.6|2788.6|2790.44|2790.44|2788.31|2788.31|0
1620980700000|2021-05-14 08:25:00|2788.7|2788.7|2785.23|2785.23|2788.93|2788.93|2784.83|2784.83|0
1620981000000|2021-05-14 08:30:00|2785.18|2785.18|2783.91|2783.91|2785.42|2785.42|2783.63|2783.63|0
1620981300000|2021-05-14 08:35:00|2783.86|2783.86|2782.42|2782.42|2785.15|2785.15|2782.16|2782.16|0
1620981600000|2021-05-14 08:40:00|2782.18|2782.18|2778.6|2778.6|2782.55|2782.55|2778.54|2778.54|0
1620981900000|2021-05-14 08:45:00|2778.8|2778.8|2779.94|2779.94|2780.71|2780.71|2777.67|2777.67|0
1620982200000|2021-05-14 08:50:00|2780.01|2780.01|2779.52|2779.52|2780.42|2780.42|2779.24|2779.24|0
1620982500000|2021-05-14 08:55:00|2779.41|2779.41|2777.19|2777.19|2779.41|2779.41|2777.19|2777.19|0
1620982800000|2021-05-14 09:00:00|2776.9|2776.9|2778.92|2778.92|2778.92|2778.92|2776.07|2776.07|0
1620983100000|2021-05-14 09:05:00|2778.79|2778.79|2781.22|2781.22|2781.47|2781.47|2778.23|2778.23|0
1620983400000|2021-05-14 09:10:00|2781.74|2781.74|2782.46|2782.46|2783.12|2783.12|2781.74|2781.74|0
1620983700000|2021-05-14 09:15:00|2782.34|2782.34|2781.51|2781.51|2783.62|2783.62|2781.51|2781.51|0
1620984000000|2021-05-14 09:20:00|2781.34|2781.34|2781.86|2781.86|2781.93|2781.93|2780.79|2780.79|0
1620984300000|2021-05-14 09:25:00|2781.92|2781.92|2779.49|2779.49|2781.93|2781.93|2779.49|2779.49|0
1620984600000|2021-05-14 09:30:00|2779.42|2779.42|2778.03|2778.03|2779.82|2779.82|2778.03|2778.03|0
1620984900000|2021-05-14 09:35:00|2777.96|2777.96|2775.28|2775.28|2777.96|2777.96|2775.01|2775.01|0
1620985200000|2021-05-14 09:40:00|2775.17|2775.17|2778.74|2778.74|2778.74|2778.74|2774.56|2774.56|0
1620985500000|2021-05-14 09:45:00|2778.87|2778.87|2779.65|2779.65|2779.8|2779.8|2777.96|2777.96|0
1620985800000|2021-05-14 09:50:00|2779.53|2779.53|2778.58|2778.58|2779.53|2779.53|2778.14|2778.14|0
1620986100000|2021-05-14 09:55:00|2778.68|2778.68|2779.56|2779.56|2780.68|2780.68|2778.55|2778.55|0
1620986400000|2021-05-14 10:00:00|2779.7|2779.7|2780.76|2780.76|2781.26|2781.26|2779.7|2779.7|0
1620986700000|2021-05-14 10:05:00|2780.55|2780.55|2781.16|2781.16|2782.18|2782.18|2780.34|2780.34|0
1620987000000|2021-05-14 10:10:00|2781.27|2781.27|2779.84|2779.84|2781.6|2781.6|2779.84|2779.84|0
1620987300000|2021-05-14 10:15:00|2779.81|2779.81|2781.53|2781.53|2781.7|2781.7|2779.66|2779.66|0
1620987600000|2021-05-14 10:20:00|2781.47|2781.47|2781.6|2781.6|2781.91|2781.91|2781.15|2781.15|0
1620987900000|2021-05-14 10:25:00|2781.81|2781.81|2783.83|2783.83|2783.86|2783.86|2781.7|2781.7|0
1620988200000|2021-05-14 10:30:00|2783.72|2783.72|2784.23|2784.23|2784.83|2784.83|2783.6|2783.6|0
1620988500000|2021-05-14 10:35:00|2784.13|2784.13|2781.75|2781.75|2784.13|2784.13|2781.75|2781.75|0
1620988800000|2021-05-14 10:40:00|2781.64|2781.64|2781.26|2781.26|2781.79|2781.79|2780.88|2780.88|0
1620989100000|2021-05-14 10:45:00|2781.36|2781.36|2781.08|2781.08|2781.43|2781.43|2780.71|2780.71|0
1620989400000|2021-05-14 10:50:00|2781.03|2781.03|2781.31|2781.31|2782.08|2782.08|2780.55|2780.55|0
1620989700000|2021-05-14 10:55:00|2781.41|2781.41|2781.32|2781.32|2782.23|2782.23|2781.25|2781.25|0
1620990000000|2021-05-14 11:00:00|2781.22|2781.22|2781.49|2781.49|2781.53|2781.53|2780.96|2780.96|0
1620990300000|2021-05-14 11:05:00|2781.39|2781.39|2782.02|2782.02|2782.76|2782.76|2780.24|2780.24|0
1620990600000|2021-05-14 11:10:00|2782.09|2782.09|2781.57|2781.57|2782.24|2782.24|2781.57|2781.57|0
1620990900000|2021-05-14 11:15:00|2781.52|2781.52|2782|2782|2782.36|2782.36|2781.3|2781.3|0
1620991200000|2021-05-14 11:20:00|2782.13|2782.13|2784.05|2784.05|2784.75|2784.75|2782.07|2782.07|0
1620991500000|2021-05-14 11:25:00|2784|2784|2783.47|2783.47|2784.11|2784.11|2783.37|2783.37|0
1620991800000|2021-05-14 11:30:00|2783.59|2783.59|2785.18|2785.18|2785.18|2785.18|2783.3|2783.3|0
1620992100000|2021-05-14 11:35:00|2785.33|2785.33|2788.43|2788.43|2788.94|2788.94|2785.33|2785.33|0
1620992400000|2021-05-14 11:40:00|2788.38|2788.38|2788.81|2788.81|2789.23|2789.23|2788.32|2788.32|0
1620992700000|2021-05-14 11:45:00|2788.96|2788.96|2789.44|2789.44|2789.74|2789.74|2788.61|2788.61|0
1620993000000|2021-05-14 11:50:00|2789.3|2789.3|2790.38|2790.38|2790.71|2790.71|2788.92|2788.92|0
1620993300000|2021-05-14 11:55:00|2790.33|2790.33|2789.22|2789.22|2790.33|2790.33|2788.65|2788.65|0
1620993600000|2021-05-14 12:00:00|2789.19|2789.19|2789.2|2789.2|2789.65|2789.65|2788.79|2788.79|0
1620993900000|2021-05-14 12:05:00|2789.59|2789.59|2787.29|2787.29|2789.89|2789.89|2787.16|2787.16|0
1620994200000|2021-05-14 12:10:00|2787.36|2787.36|2788.55|2788.55|2788.55|2788.55|2786.91|2786.91|0
1620994500000|2021-05-14 12:15:00|2789.14|2789.14|2789.69|2789.69|2790.2|2790.2|2789.14|2789.14|0
1620994800000|2021-05-14 12:20:00|2789.59|2789.59|2790.91|2790.91|2791.54|2791.54|2788.65|2788.65|0
1620995100000|2021-05-14 12:25:00|2790.84|2790.84|2792.38|2792.38|2792.65|2792.65|2790.83|2790.83|0
1620995400000|2021-05-14 12:30:00|2792.43|2792.43|2791.74|2791.74|2792.43|2792.43|2790.57|2790.57|0
1620995700000|2021-05-14 12:35:00|2791.6|2791.6|2790.9|2790.9|2791.6|2791.6|2788.82|2788.82|0
1620996000000|2021-05-14 12:40:00|2790.79|2790.79|2792.05|2792.05|2792.27|2792.27|2790.64|2790.64|0
1620996300000|2021-05-14 12:45:00|2792.22|2792.22|2792.03|2792.03|2793.04|2793.04|2791.66|2791.66|0
1620996600000|2021-05-14 12:50:00|2791.97|2791.97|2792.14|2792.14|2792.14|2792.14|2791.17|2791.17|0
1620996900000|2021-05-14 12:55:00|2792.09|2792.09|2793.32|2793.32|2793.46|2793.46|2791.92|2791.92|0
1620997200000|2021-05-14 13:00:00|2793.41|2793.41|2791.48|2791.48|2793.77|2793.77|2791.48|2791.48|0
1620997500000|2021-05-14 13:05:00|2791.44|2791.44|2791.46|2791.46|2791.6|2791.6|2790.36|2790.36|0
1620997800000|2021-05-14 13:10:00|2791.52|2791.52|2791.28|2791.28|2791.93|2791.93|2791.09|2791.09|0
1620998100000|2021-05-14 13:15:00|2791.23|2791.23|2789.43|2789.43|2791.8|2791.8|2789.43|2789.43|0
1620998400000|2021-05-14 13:20:00|2789.37|2789.37|2792.61|2792.61|2793.09|2793.09|2789.37|2789.37|0
1620998700000|2021-05-14 13:25:00|2792.5|2792.5|2787.77|2787.77|2792.54|2792.54|2787.77|2787.77|0
1620999000000|2021-05-14 13:30:00|2787.73|2787.73|2788.38|2788.38|2791.3|2791.3|2787.63|2787.63|0
1620999300000|2021-05-14 13:35:00|2788.23|2788.23|2790.99|2790.99|2792.57|2792.57|2788.07|2788.07|0
1620999600000|2021-05-14 13:40:00|2791.05|2791.05|2790.87|2790.87|2791.43|2791.43|2789.49|2789.49|0
1620999900000|2021-05-14 13:45:00|2790.98|2790.98|2791.59|2791.59|2791.97|2791.97|2790.78|2790.78|0
1621000200000|2021-05-14 13:50:00|2791.7|2791.7|2793.45|2793.45|2793.71|2793.71|2791.5|2791.5|0
1621000500000|2021-05-14 13:55:00|2793.06|2793.06|2795.4|2795.4|2795.47|2795.47|2792.83|2792.83|0
1621000800000|2021-05-14 14:00:00|2795.86|2795.86|2796.31|2796.31|2797.43|2797.43|2795.31|2795.31|0
1621001100000|2021-05-14 14:05:00|2796.26|2796.26|2800.4|2800.4|2800.55|2800.55|2796.26|2796.26|0
1621001400000|2021-05-14 14:10:00|2800.33|2800.33|2800.09|2800.09|2802.75|2802.75|2799.74|2799.74|0
1621001700000|2021-05-14 14:15:00|2799.88|2799.88|2797.86|2797.86|2799.88|2799.88|2797.2|2797.2|0
1621002000000|2021-05-14 14:20:00|2797.92|2797.92|2799.48|2799.48|2800.2|2800.2|2797.88|2797.88|0
1621002300000|2021-05-14 14:25:00|2799.2|2799.2|2797.42|2797.42|2799.88|2799.88|2797.42|2797.42|0
1621002600000|2021-05-14 14:30:00|2797.26|2797.26|2803.81|2803.81|2803.81|2803.81|2797.11|2797.11|0
1621002900000|2021-05-14 14:35:00|2803.54|2803.54|2803.8|2803.8|2806.15|2806.15|2803.47|2803.47|0
1621003200000|2021-05-14 14:40:00|2803.75|2803.75|2806.22|2806.22|2806.79|2806.79|2803.47|2803.47|0
1621003500000|2021-05-14 14:45:00|2806.27|2806.27|2808.89|2808.89|2808.89|2808.89|2806.16|2806.16|0
1621003800000|2021-05-14 14:50:00|2809.03|2809.03|2808.8|2808.8|2809.25|2809.25|2807.97|2807.97|0
1621004100000|2021-05-14 14:55:00|2808.65|2808.65|2807.33|2807.33|2808.65|2808.65|2806.65|2806.65|0
1621004400000|2021-05-14 15:00:00|2807.27|2807.27|2808.66|2808.66|2808.9|2808.9|2807.13|2807.13|0
1621004700000|2021-05-14 15:05:00|2808.8|2808.8|2811.22|2811.22|2812.51|2812.51|2808.8|2808.8|0
1621005000000|2021-05-14 15:10:00|2811.33|2811.33|2812.63|2812.63|2813.44|2813.44|2811.3|2811.3|0
1621005300000|2021-05-14 15:15:00|2812.71|2812.71|2813.76|2813.76|2813.78|2813.78|2811.89|2811.89|0
1621005600000|2021-05-14 15:20:00|2813.65|2813.65|2813.47|2813.47|2814|2814|2812.36|2812.36|0
1621005900000|2021-05-14 15:25:00|2813.52|2813.52|2815.53|2815.53|2816.19|2816.19|2813.04|2813.04|0
1621235700000|2021-05-17 07:15:00|2841.93|2841.93|2835.74|2835.74|2841.93|2841.93|2835.7|2835.7|0
1621236000000|2021-05-17 07:20:00|2835.12|2835.12|2828.8|2828.8|2835.12|2835.12|2828.58|2828.58|0
1621236300000|2021-05-17 07:25:00|2829.13|2829.13|2826.15|2826.15|2829.38|2829.38|2826.15|2826.15|0
1621236600000|2021-05-17 07:30:00|2826|2826|2820.25|2820.25|2826.15|2826.15|2819.8|2819.8|0
1621236900000|2021-05-17 07:35:00|2820.39|2820.39|2820.45|2820.45|2822.55|2822.55|2820.39|2820.39|0
1621237200000|2021-05-17 07:40:00|2820.76|2820.76|2816.97|2816.97|2821.31|2821.31|2816.97|2816.97|0
1621237500000|2021-05-17 07:45:00|2816.91|2816.91|2818.98|2818.98|2820.07|2820.07|2814.71|2814.71|0
1621237800000|2021-05-17 07:50:00|2818.85|2818.85|2818.34|2818.34|2819.92|2819.92|2818.34|2818.34|0
1621238100000|2021-05-17 07:55:00|2818.23|2818.23|2819.06|2819.06|2820.07|2820.07|2818.06|2818.06|0
1621238400000|2021-05-17 08:00:00|2819.17|2819.17|2820.59|2820.59|2820.64|2820.64|2818.36|2818.36|0
1621238700000|2021-05-17 08:05:00|2820.48|2820.48|2819.85|2819.85|2821.77|2821.77|2818.61|2818.61|0
1621239000000|2021-05-17 08:10:00|2820.05|2820.05|2819.88|2819.88|2820.86|2820.86|2819.15|2819.15|0
1621239300000|2021-05-17 08:15:00|2819.74|2819.74|2821.21|2821.21|2822.09|2822.09|2819.5|2819.5|0
1621239600000|2021-05-17 08:20:00|2821.41|2821.41|2821.05|2821.05|2822.02|2822.02|2820.98|2820.98|0
1621239900000|2021-05-17 08:25:00|2821.12|2821.12|2820.67|2820.67|2821.19|2821.19|2820.2|2820.2|0
1621240200000|2021-05-17 08:30:00|2820.54|2820.54|2820.49|2820.49|2820.82|2820.82|2820.22|2820.22|0
1621240500000|2021-05-17 08:35:00|2820.31|2820.31|2819.61|2819.61|2820.53|2820.53|2819.34|2819.34|0
1621240800000|2021-05-17 08:40:00|2819.71|2819.71|2819.47|2819.47|2820.23|2820.23|2818.93|2818.93|0
1621241100000|2021-05-17 08:45:00|2819.58|2819.58|2819.69|2819.69|2819.78|2819.78|2818.47|2818.47|0
1621241400000|2021-05-17 08:50:00|2819.75|2819.75|2823.52|2823.52|2823.52|2823.52|2819.75|2819.75|0
1621241700000|2021-05-17 08:55:00|2823.67|2823.67|2823.83|2823.83|2824.55|2824.55|2823.32|2823.32|0
1621242000000|2021-05-17 09:00:00|2823.96|2823.96|2823.74|2823.74|2824.45|2824.45|2822.33|2822.33|0
1621242300000|2021-05-17 09:05:00|2823.8|2823.8|2823.8|2823.8|2824.48|2824.48|2823.46|2823.46|0
1621242600000|2021-05-17 09:10:00|2823.87|2823.87|2824.29|2824.29|2825.43|2825.43|2823.87|2823.87|0
1621242900000|2021-05-17 09:15:00|2824.25|2824.25|2820.35|2820.35|2824.89|2824.89|2819.97|2819.97|0
1621243200000|2021-05-17 09:20:00|2820.1|2820.1|2820.87|2820.87|2820.99|2820.99|2818.74|2818.74|0
1621243500000|2021-05-17 09:25:00|2820.75|2820.75|2822.61|2822.61|2822.73|2822.73|2820.75|2820.75|0
1621243800000|2021-05-17 09:30:00|2822.55|2822.55|2820.22|2820.22|2822.55|2822.55|2820.08|2820.08|0
1621244100000|2021-05-17 09:35:00|2820.1|2820.1|2819.59|2819.59|2820.1|2820.1|2818.91|2818.91|0
1621244400000|2021-05-17 09:40:00|2819.68|2819.68|2818.49|2818.49|2819.69|2819.69|2817.9|2817.9|0
1621244700000|2021-05-17 09:45:00|2818.56|2818.56|2819.11|2819.11|2819.11|2819.11|2817.87|2817.87|0
1621245000000|2021-05-17 09:50:00|2819.26|2819.26|2817.33|2817.33|2819.49|2819.49|2817.33|2817.33|0
1621245300000|2021-05-17 09:55:00|2817.2|2817.2|2816.74|2816.74|2817.23|2817.23|2816.58|2816.58|0
1621245600000|2021-05-17 10:00:00|2816.37|2816.37|2815.81|2815.81|2817.18|2817.18|2815.61|2815.61|0
1621245900000|2021-05-17 10:05:00|2815.89|2815.89|2815.7|2815.7|2816.28|2816.28|2814.96|2814.96|0
1621246200000|2021-05-17 10:10:00|2815.55|2815.55|2816.39|2816.39|2817.03|2817.03|2815.21|2815.21|0
1621246500000|2021-05-17 10:15:00|2816.52|2816.52|2813.05|2813.05|2816.52|2816.52|2813.05|2813.05|0
1621246800000|2021-05-17 10:20:00|2812.94|2812.94|2813.71|2813.71|2813.93|2813.93|2812.74|2812.74|0
1621247100000|2021-05-17 10:25:00|2813.64|2813.64|2810.3|2810.3|2813.64|2813.64|2810.25|2810.25|0
1621247400000|2021-05-17 10:30:00|2810.41|2810.41|2810.53|2810.53|2810.56|2810.56|2809.82|2809.82|0
1621247700000|2021-05-17 10:35:00|2810.58|2810.58|2807.89|2807.89|2810.71|2810.71|2807.31|2807.31|0
1621248000000|2021-05-17 10:40:00|2807.95|2807.95|2808.56|2808.56|2808.97|2808.97|2807.75|2807.75|0
1621248300000|2021-05-17 10:45:00|2808.49|2808.49|2810.61|2810.61|2810.61|2810.61|2808.17|2808.17|0
1621248600000|2021-05-17 10:50:00|2810.5|2810.5|2808.37|2808.37|2810.5|2810.5|2807.89|2807.89|0
1621248900000|2021-05-17 10:55:00|2808.43|2808.43|2809.8|2809.8|2810.66|2810.66|2808.29|2808.29|0
1621249200000|2021-05-17 11:00:00|2809.77|2809.77|2808.26|2808.26|2809.82|2809.82|2808.26|2808.26|0
1621249500000|2021-05-17 11:05:00|2808.11|2808.11|2808.7|2808.7|2808.83|2808.83|2807.41|2807.41|0
1621249800000|2021-05-17 11:10:00|2808.67|2808.67|2809.38|2809.38|2809.91|2809.91|2808.49|2808.49|0
1621250100000|2021-05-17 11:15:00|2809.87|2809.87|2810.54|2810.54|2810.73|2810.73|2809.68|2809.68|0
1621250400000|2021-05-17 11:20:00|2810.48|2810.48|2808.88|2808.88|2810.56|2810.56|2808.88|2808.88|0
1621250700000|2021-05-17 11:25:00|2809.03|2809.03|2808.54|2808.54|2809.03|2809.03|2807.71|2807.71|0
1621251000000|2021-05-17 11:30:00|2808.38|2808.38|2807.47|2807.47|2808.38|2808.38|2807.26|2807.26|0
1621251300000|2021-05-17 11:35:00|2807.41|2807.41|2807.82|2807.82|2808.04|2808.04|2807|2807|0
1621251600000|2021-05-17 11:40:00|2807.77|2807.77|2807.63|2807.63|2808.21|2808.21|2807.18|2807.18|0
1621251900000|2021-05-17 11:45:00|2807.58|2807.58|2806.38|2806.38|2807.63|2807.63|2806.38|2806.38|0
1621252200000|2021-05-17 11:50:00|2806.33|2806.33|2805.65|2805.65|2806.34|2806.34|2805.5|2805.5|0
1621252500000|2021-05-17 11:55:00|2805.58|2805.58|2805.82|2805.82|2806.56|2806.56|2805.53|2805.53|0
1621252800000|2021-05-17 12:00:00|2805.94|2805.94|2806.62|2806.62|2806.87|2806.87|2805.3|2805.3|0
1621253100000|2021-05-17 12:05:00|2806.67|2806.67|2807.28|2807.28|2807.49|2807.49|2805.8|2805.8|0
1621253400000|2021-05-17 12:10:00|2807.15|2807.15|2807.17|2807.17|2808.2|2808.2|2807.03|2807.03|0
1621253700000|2021-05-17 12:15:00|2807.27|2807.27|2805.47|2805.47|2807.3|2807.3|2805.02|2805.02|0
1621254000000|2021-05-17 12:20:00|2805.6|2805.6|2807.35|2807.35|2807.57|2807.57|2805.5|2805.5|0
1621254300000|2021-05-17 12:25:00|2807.29|2807.29|2805.98|2805.98|2807.29|2807.29|2805.46|2805.46|0
1621254600000|2021-05-17 12:30:00|2805.91|2805.91|2807.06|2807.06|2807.06|2807.06|2805.71|2805.71|0
1621254900000|2021-05-17 12:35:00|2807.11|2807.11|2809.51|2809.51|2809.51|2809.51|2807.06|2807.06|0
1621255200000|2021-05-17 12:40:00|2809.46|2809.46|2811.23|2811.23|2811.23|2811.23|2809.39|2809.39|0
1621255500000|2021-05-17 12:45:00|2811.01|2811.01|2809.8|2809.8|2811.15|2811.15|2809.75|2809.75|0
1621255800000|2021-05-17 12:50:00|2809.68|2809.68|2809.88|2809.88|2809.94|2809.94|2809.19|2809.19|0
1621256100000|2021-05-17 12:55:00|2809.99|2809.99|2813.28|2813.28|2813.46|2813.46|2809.72|2809.72|0
1621256400000|2021-05-17 13:00:00|2813.16|2813.16|2813.86|2813.86|2814.19|2814.19|2812.85|2812.85|0
1621256700000|2021-05-17 13:05:00|2813.96|2813.96|2814.86|2814.86|2814.86|2814.86|2813.77|2813.77|0
1621257000000|2021-05-17 13:10:00|2814.73|2814.73|2813.68|2813.68|2814.83|2814.83|2813.18|2813.18|0
1621257300000|2021-05-17 13:15:00|2813.73|2813.73|2813.69|2813.69|2813.85|2813.85|2811.82|2811.82|0
1621257600000|2021-05-17 13:20:00|2813.79|2813.79|2812.9|2812.9|2813.9|2813.9|2812.39|2812.39|0
1621257900000|2021-05-17 13:25:00|2812.79|2812.79|2811.97|2811.97|2813.21|2813.21|2811.84|2811.84|0
1621258200000|2021-05-17 13:30:00|2811.86|2811.86|2812.97|2812.97|2814.42|2814.42|2810.66|2810.66|0
1621258500000|2021-05-17 13:35:00|2813.03|2813.03|2815.57|2815.57|2815.57|2815.57|2812.58|2812.58|0
1621258800000|2021-05-17 13:40:00|2815.63|2815.63|2813.2|2813.2|2815.63|2815.63|2812.24|2812.24|0
1621259100000|2021-05-17 13:45:00|2813.25|2813.25|2810.83|2810.83|2813.4|2813.4|2810.78|2810.78|0
1621259400000|2021-05-17 13:50:00|2810.72|2810.72|2806.64|2806.64|2811.05|2811.05|2804.85|2804.85|0
1621259700000|2021-05-17 13:55:00|2806.5|2806.5|2808.31|2808.31|2808.69|2808.69|2805.9|2805.9|0
1621260000000|2021-05-17 14:00:00|2808.19|2808.19|2807.85|2807.85|2808.32|2808.32|2806.71|2806.71|0
1621260300000|2021-05-17 14:05:00|2807.71|2807.71|2807.96|2807.96|2809.17|2809.17|2806.59|2806.59|0
1621260600000|2021-05-17 14:10:00|2807.81|2807.81|2811.24|2811.24|2811.72|2811.72|2806.93|2806.93|0
1621260900000|2021-05-17 14:15:00|2811.09|2811.09|2812.27|2812.27|2812.27|2812.27|2810.02|2810.02|0
1621261200000|2021-05-17 14:20:00|2812.17|2812.17|2812.84|2812.84|2814.2|2814.2|2812.17|2812.17|0
1621261500000|2021-05-17 14:25:00|2812.95|2812.95|2809.38|2809.38|2813.2|2813.2|2809.18|2809.18|0
1621261800000|2021-05-17 14:30:00|2809.26|2809.26|2807.36|2807.36|2809.75|2809.75|2807.15|2807.15|0
1621262100000|2021-05-17 14:35:00|2807.21|2807.21|2808.28|2808.28|2808.44|2808.44|2806.06|2806.06|0
1621262400000|2021-05-17 14:40:00|2808.22|2808.22|2808.82|2808.82|2809.08|2809.08|2808.08|2808.08|0
1621262700000|2021-05-17 14:45:00|2808.88|2808.88|2808.86|2808.86|2808.98|2808.98|2807.72|2807.72|0
1621263000000|2021-05-17 14:50:00|2808.98|2808.98|2807.99|2807.99|2809.54|2809.54|2807.99|2807.99|0
1621263300000|2021-05-17 14:55:00|2808.03|2808.03|2806.32|2806.32|2808.03|2808.03|2805.39|2805.39|0
1621263600000|2021-05-17 15:00:00|2806.25|2806.25|2805.65|2805.65|2806.25|2806.25|2803.87|2803.87|0
1621263900000|2021-05-17 15:05:00|2805.75|2805.75|2805.7|2805.7|2806.72|2806.72|2805.43|2805.43|0
1621264200000|2021-05-17 15:10:00|2805.65|2805.65|2804.36|2804.36|2805.65|2805.65|2803.16|2803.16|0
1621264500000|2021-05-17 15:15:00|2804.49|2804.49|2806.1|2806.1|2806.71|2806.71|2804.27|2804.27|0
1621264800000|2021-05-17 15:20:00|2806.21|2806.21|2805.3|2805.3|2806.21|2806.21|2804.79|2804.79|0
1621265100000|2021-05-17 15:25:00|2805.43|2805.43|2804.53|2804.53|2806.18|2806.18|2804.22|2804.22|0
1621322100000|2021-05-18 07:15:00|2826.78|2826.78|2828.97|2828.97|2829.26|2829.26|2824.24|2824.24|0
1621322400000|2021-05-18 07:20:00|2828.85|2828.85|2829.82|2829.82|2830.7|2830.7|2828.57|2828.57|0
1621322700000|2021-05-18 07:25:00|2829.97|2829.97|2831.7|2831.7|2831.76|2831.76|2829.33|2829.33|0
1621323000000|2021-05-18 07:30:00|2831.53|2831.53|2836.64|2836.64|2836.64|2836.64|2829.56|2829.56|0
1621323300000|2021-05-18 07:35:00|2836.44|2836.44|2834.07|2834.07|2836.65|2836.65|2833.96|2833.96|0
1621323600000|2021-05-18 07:40:00|2834.37|2834.37|2834.71|2834.71|2834.94|2834.94|2832.67|2832.67|0
1621323900000|2021-05-18 07:45:00|2834.34|2834.34|2830.46|2830.46|2834.34|2834.34|2830.32|2830.32|0
1621324200000|2021-05-18 07:50:00|2830.51|2830.51|2833.22|2833.22|2833.33|2833.33|2830.51|2830.51|0
1621324500000|2021-05-18 07:55:00|2833.35|2833.35|2833.08|2833.08|2835.63|2835.63|2832.99|2832.99|0
1621324800000|2021-05-18 08:00:00|2832.95|2832.95|2832.83|2832.83|2833.07|2833.07|2831.36|2831.36|0
1621325100000|2021-05-18 08:05:00|2832.72|2832.72|2829.5|2829.5|2833.28|2833.28|2829.5|2829.5|0
1621325400000|2021-05-18 08:10:00|2829.43|2829.43|2829.48|2829.48|2829.54|2829.54|2828.4|2828.4|0
1621325700000|2021-05-18 08:15:00|2829.41|2829.41|2831.92|2831.92|2831.99|2831.99|2829.08|2829.08|0
1621326000000|2021-05-18 08:20:00|2831.86|2831.86|2830.51|2830.51|2832.02|2832.02|2830.49|2830.49|0
1621326300000|2021-05-18 08:25:00|2830.57|2830.57|2828.72|2828.72|2831.23|2831.23|2828.72|2828.72|0
1621326600000|2021-05-18 08:30:00|2828.65|2828.65|2827.74|2827.74|2828.65|2828.65|2825.88|2825.88|0
1621326900000|2021-05-18 08:35:00|2827.85|2827.85|2827.94|2827.94|2828.31|2828.31|2827.1|2827.1|0
1621327200000|2021-05-18 08:40:00|2827.99|2827.99|2830.18|2830.18|2830.26|2830.26|2827.94|2827.94|0
1621327500000|2021-05-18 08:45:00|2830.24|2830.24|2832.06|2832.06|2832.06|2832.06|2829.76|2829.76|0
1621327800000|2021-05-18 08:50:00|2832.01|2832.01|2831.35|2831.35|2833.57|2833.57|2830.88|2830.88|0
1621328100000|2021-05-18 08:55:00|2831.48|2831.48|2830.35|2830.35|2832.03|2832.03|2829.66|2829.66|0
1621328400000|2021-05-18 09:00:00|2830.86|2830.86|2832.63|2832.63|2833|2833|2830.74|2830.74|0
1621328700000|2021-05-18 09:05:00|2832.69|2832.69|2832.02|2832.02|2833.04|2833.04|2830.87|2830.87|0
1621329000000|2021-05-18 09:10:00|2832.09|2832.09|2832.85|2832.85|2833.09|2833.09|2831.9|2831.9|0
1621329300000|2021-05-18 09:15:00|2833.05|2833.05|2837.53|2837.53|2837.83|2837.83|2833.04|2833.04|0
1621329600000|2021-05-18 09:20:00|2837.47|2837.47|2836.75|2836.75|2838.66|2838.66|2836.75|2836.75|0
1621329900000|2021-05-18 09:25:00|2836.81|2836.81|2833.48|2833.48|2836.81|2836.81|2833.1|2833.1|0
1621330200000|2021-05-18 09:30:00|2833.43|2833.43|2831.34|2831.34|2833.49|2833.49|2829.44|2829.44|0
1621330500000|2021-05-18 09:35:00|2831.23|2831.23|2829.35|2829.35|2831.44|2831.44|2829.28|2829.28|0
1621330800000|2021-05-18 09:40:00|2829.21|2829.21|2826.47|2826.47|2829.21|2829.21|2826.35|2826.35|0
1621331100000|2021-05-18 09:45:00|2826.35|2826.35|2824.48|2824.48|2826.35|2826.35|2822.94|2822.94|0
1621331400000|2021-05-18 09:50:00|2824.42|2824.42|2825.89|2825.89|2825.89|2825.89|2823.81|2823.81|0
1621331700000|2021-05-18 09:55:00|2826.02|2826.02|2824.64|2824.64|2826.46|2826.46|2824.64|2824.64|0
1621332000000|2021-05-18 10:00:00|2824.43|2824.43|2824.18|2824.18|2825.04|2825.04|2823.03|2823.03|0
1621332300000|2021-05-18 10:05:00|2824.31|2824.31|2825.45|2825.45|2825.66|2825.66|2823.9|2823.9|0
1621332600000|2021-05-18 10:10:00|2825.4|2825.4|2827.33|2827.33|2827.77|2827.77|2825.4|2825.4|0
1621332900000|2021-05-18 10:15:00|2827.54|2827.54|2828.42|2828.42|2829.16|2829.16|2827.4|2827.4|0
1621333200000|2021-05-18 10:20:00|2828.32|2828.32|2827.08|2827.08|2828.37|2828.37|2826.32|2826.32|0
1621333500000|2021-05-18 10:25:00|2827.18|2827.18|2826.31|2826.31|2827.61|2827.61|2826.31|2826.31|0
1621333800000|2021-05-18 10:30:00|2826.41|2826.41|2826.86|2826.86|2827.3|2827.3|2826.35|2826.35|0
1621334100000|2021-05-18 10:35:00|2826.61|2826.61|2826.43|2826.43|2826.81|2826.81|2825.53|2825.53|0
1621334400000|2021-05-18 10:40:00|2826.48|2826.48|2826.77|2826.77|2827.3|2827.3|2826.09|2826.09|0
1621334700000|2021-05-18 10:45:00|2826.67|2826.67|2825.95|2825.95|2826.97|2826.97|2825.63|2825.63|0
1621335000000|2021-05-18 10:50:00|2826|2826|2825.51|2825.51|2826.05|2826.05|2824.81|2824.81|0
1621335300000|2021-05-18 10:55:00|2825.63|2825.63|2826.2|2826.2|2826.2|2826.2|2825.27|2825.27|0
1621335600000|2021-05-18 11:00:00|2826.39|2826.39|2829.17|2829.17|2829.46|2829.46|2826.25|2826.25|0
1621335900000|2021-05-18 11:05:00|2829.33|2829.33|2831.06|2831.06|2831.72|2831.72|2829.33|2829.33|0
1621336200000|2021-05-18 11:10:00|2831.16|2831.16|2834.83|2834.83|2834.86|2834.86|2831.16|2831.16|0
1621336500000|2021-05-18 11:15:00|2834.96|2834.96|2834.57|2834.57|2836.05|2836.05|2834.35|2834.35|0
1621336800000|2021-05-18 11:20:00|2834.42|2834.42|2833.43|2833.43|2835.95|2835.95|2833.26|2833.26|0
1621337100000|2021-05-18 11:25:00|2833.36|2833.36|2832|2832|2833.36|2833.36|2830.82|2830.82|0
1621337400000|2021-05-18 11:30:00|2832.07|2832.07|2833.14|2833.14|2833.14|2833.14|2832.07|2832.07|0
1621337700000|2021-05-18 11:35:00|2833.04|2833.04|2834.03|2834.03|2834.36|2834.36|2833.04|2833.04|0
1621338000000|2021-05-18 11:40:00|2833.96|2833.96|2833.21|2833.21|2834.46|2834.46|2832.67|2832.67|0
1621338300000|2021-05-18 11:45:00|2833.28|2833.28|2834.99|2834.99|2835.05|2835.05|2833.23|2833.23|0
1621338600000|2021-05-18 11:50:00|2835.05|2835.05|2835.96|2835.96|2835.96|2835.96|2834.6|2834.6|0
1621338900000|2021-05-18 11:55:00|2836.11|2836.11|2837.13|2837.13|2838.51|2838.51|2836.11|2836.11|0
1621339200000|2021-05-18 12:00:00|2837.18|2837.18|2836.32|2836.32|2837.52|2837.52|2835.15|2835.15|0
1621339500000|2021-05-18 12:05:00|2836.25|2836.25|2838.98|2838.98|2839.62|2839.62|2836.15|2836.15|0
1621339800000|2021-05-18 12:10:00|2839.04|2839.04|2840.71|2840.71|2841.32|2841.32|2838.43|2838.43|0
1621340100000|2021-05-18 12:15:00|2840.82|2840.82|2841.74|2841.74|2841.93|2841.93|2840.53|2840.53|0
1621340400000|2021-05-18 12:20:00|2841.53|2841.53|2840.13|2840.13|2841.75|2841.75|2839.89|2839.89|0
1621340700000|2021-05-18 12:25:00|2840|2840|2842.28|2842.28|2842.72|2842.72|2839.37|2839.37|0
1621341000000|2021-05-18 12:30:00|2842.15|2842.15|2841.42|2841.42|2842.55|2842.55|2840.92|2840.92|0
1621341300000|2021-05-18 12:35:00|2841.39|2841.39|2841.18|2841.18|2842.33|2842.33|2840.75|2840.75|0
1621341600000|2021-05-18 12:40:00|2841.14|2841.14|2837.34|2837.34|2841.14|2841.14|2837.02|2837.02|0
1621341900000|2021-05-18 12:45:00|2837.23|2837.23|2836.3|2836.3|2837.34|2837.34|2836.27|2836.27|0
1621342200000|2021-05-18 12:50:00|2836.16|2836.16|2835.86|2835.86|2836.16|2836.16|2834.6|2834.6|0
1621342500000|2021-05-18 12:55:00|2835.99|2835.99|2836.6|2836.6|2836.71|2836.71|2834.8|2834.8|0
1621342800000|2021-05-18 13:00:00|2836.64|2836.64|2838.22|2838.22|2838.34|2838.34|2836.28|2836.28|0
1621343100000|2021-05-18 13:05:00|2838.51|2838.51|2839.02|2839.02|2839.51|2839.51|2838.12|2838.12|0
1621343400000|2021-05-18 13:10:00|2839.09|2839.09|2835.82|2835.82|2839.78|2839.78|2835.52|2835.52|0
1621343700000|2021-05-18 13:15:00|2835.88|2835.88|2838.43|2838.43|2838.43|2838.43|2835.7|2835.7|0
1621344000000|2021-05-18 13:20:00|2838.5|2838.5|2838.96|2838.96|2839.68|2839.68|2838.11|2838.11|0
1621344300000|2021-05-18 13:25:00|2838.9|2838.9|2838.52|2838.52|2839.49|2839.49|2838.52|2838.52|0
1621344600000|2021-05-18 13:30:00|2838.48|2838.48|2834.74|2834.74|2840.05|2840.05|2834.67|2834.67|0
1621344900000|2021-05-18 13:35:00|2834.63|2834.63|2839.46|2839.46|2839.46|2839.46|2834.26|2834.26|0
1621345200000|2021-05-18 13:40:00|2839.52|2839.52|2838.37|2838.37|2839.78|2839.78|2837.61|2837.61|0
1621345500000|2021-05-18 13:45:00|2838.31|2838.31|2840.24|2840.24|2840.24|2840.24|2836.6|2836.6|0
1621345800000|2021-05-18 13:50:00|2840.19|2840.19|2840.78|2840.78|2840.94|2840.94|2839.37|2839.37|0
1621346100000|2021-05-18 13:55:00|2840.65|2840.65|2841.54|2841.54|2842.24|2842.24|2840.65|2840.65|0
1621346400000|2021-05-18 14:00:00|2841.44|2841.44|2839.51|2839.51|2842.13|2842.13|2838.72|2838.72|0
1621346700000|2021-05-18 14:05:00|2839.39|2839.39|2841.99|2841.99|2842.15|2842.15|2838.49|2838.49|0
1621347000000|2021-05-18 14:10:00|2842.12|2842.12|2842.12|2842.12|2842.88|2842.88|2841.96|2841.96|0
1621347300000|2021-05-18 14:15:00|2842.06|2842.06|2842.05|2842.05|2843.71|2843.71|2841.89|2841.89|0
1621347600000|2021-05-18 14:20:00|2842.13|2842.13|2839.89|2839.89|2842.13|2842.13|2839.35|2839.35|0
1621347900000|2021-05-18 14:25:00|2839.83|2839.83|2842.31|2842.31|2842.38|2842.38|2839.83|2839.83|0
1621348200000|2021-05-18 14:30:00|2842.46|2842.46|2840.3|2840.3|2842.46|2842.46|2840.04|2840.04|0
1621348500000|2021-05-18 14:35:00|2840.36|2840.36|2840.89|2840.89|2842.39|2842.39|2840.32|2840.32|0
1621348800000|2021-05-18 14:40:00|2841.14|2841.14|2838.69|2838.69|2841.3|2841.3|2838.69|2838.69|0
1621349100000|2021-05-18 14:45:00|2838.83|2838.83|2839.58|2839.58|2839.8|2839.8|2838.11|2838.11|0
1621349400000|2021-05-18 14:50:00|2839.62|2839.62|2837.64|2837.64|2839.98|2839.98|2837.36|2837.36|0
1621349700000|2021-05-18 14:55:00|2837.58|2837.58|2837.97|2837.97|2838.31|2838.31|2837.58|2837.58|0
1621350000000|2021-05-18 15:00:00|2838.03|2838.03|2836.9|2836.9|2838.03|2838.03|2835.86|2835.86|0
1621350300000|2021-05-18 15:05:00|2836.79|2836.79|2836.34|2836.34|2836.95|2836.95|2835.52|2835.52|0
1621350600000|2021-05-18 15:10:00|2836.38|2836.38|2837.71|2837.71|2837.76|2837.76|2836.34|2836.34|0
1621350900000|2021-05-18 15:15:00|2837.81|2837.81|2837.46|2837.46|2838.37|2838.37|2836.78|2836.78|0
1621351200000|2021-05-18 15:20:00|2837.4|2837.4|2837.73|2837.73|2838.76|2838.76|2837.26|2837.26|0
1621351500000|2021-05-18 15:25:00|2837.68|2837.68|2838.24|2838.24|2838.3|2838.3|2836.83|2836.83|0
1621408500000|2021-05-19 07:15:00|2828.2|2828.2|2831.25|2831.25|2831.69|2831.69|2825.72|2825.72|0
1621408800000|2021-05-19 07:20:00|2831.21|2831.21|2830.2|2830.2|2831.21|2831.21|2828.13|2828.13|0
1621409100000|2021-05-19 07:25:00|2830.33|2830.33|2828.07|2828.07|2830.76|2830.76|2827.13|2827.13|0
1621409400000|2021-05-19 07:30:00|2828.19|2828.19|2825.38|2825.38|2828.19|2828.19|2824.14|2824.14|0
1621409700000|2021-05-19 07:35:00|2825.23|2825.23|2830.2|2830.2|2830.45|2830.45|2824.88|2824.88|0
1621410000000|2021-05-19 07:40:00|2830.06|2830.06|2836.27|2836.27|2836.27|2836.27|2829.02|2829.02|0
1621410300000|2021-05-19 07:45:00|2836.56|2836.56|2836.64|2836.64|2837.17|2837.17|2834.81|2834.81|0
1621410600000|2021-05-19 07:50:00|2836.51|2836.51|2831.67|2831.67|2837.03|2837.03|2831.52|2831.52|0
1621410900000|2021-05-19 07:55:00|2831.81|2831.81|2831.9|2831.9|2833.37|2833.37|2830.98|2830.98|0
1621411200000|2021-05-19 08:00:00|2832.35|2832.35|2833.88|2833.88|2833.88|2833.88|2830.77|2830.77|0
1621411500000|2021-05-19 08:05:00|2833.94|2833.94|2830.28|2830.28|2835.5|2835.5|2830.28|2830.28|0
1621411800000|2021-05-19 08:10:00|2830.01|2830.01|2824.08|2824.08|2830.11|2830.11|2824.08|2824.08|0
1621412100000|2021-05-19 08:15:00|2823.69|2823.69|2822.28|2822.28|2823.69|2823.69|2820.79|2820.79|0
1621412400000|2021-05-19 08:20:00|2822.24|2822.24|2819.85|2819.85|2822.62|2822.62|2819.71|2819.71|0
1621412700000|2021-05-19 08:25:00|2819.82|2819.82|2819.68|2819.68|2821.09|2821.09|2818.75|2818.75|0
1621413000000|2021-05-19 08:30:00|2819.58|2819.58|2820.55|2820.55|2821.98|2821.98|2819.58|2819.58|0
1621413300000|2021-05-19 08:35:00|2820.26|2820.26|2819.91|2819.91|2820.26|2820.26|2818.13|2818.13|0
1621413600000|2021-05-19 08:40:00|2819.94|2819.94|2817.88|2817.88|2820.21|2820.21|2817.88|2817.88|0
1621413900000|2021-05-19 08:45:00|2817.76|2817.76|2815.92|2815.92|2817.76|2817.76|2815.26|2815.26|0
1621414200000|2021-05-19 08:50:00|2815.77|2815.77|2815.42|2815.42|2815.77|2815.77|2814.09|2814.09|0
1621414500000|2021-05-19 08:55:00|2815.53|2815.53|2814.75|2814.75|2816.28|2816.28|2814.75|2814.75|0
1621414800000|2021-05-19 09:00:00|2814.51|2814.51|2815.82|2815.82|2815.98|2815.98|2813.99|2813.99|0
1621415100000|2021-05-19 09:05:00|2815.9|2815.9|2814.99|2814.99|2816.69|2816.69|2814.99|2814.99|0
1621415400000|2021-05-19 09:10:00|2814.94|2814.94|2815.97|2815.97|2816.03|2816.03|2814.41|2814.41|0
1621415700000|2021-05-19 09:15:00|2815.92|2815.92|2818.27|2818.27|2818.31|2818.31|2815.87|2815.87|0
1621416000000|2021-05-19 09:20:00|2818.37|2818.37|2819.79|2819.79|2820.94|2820.94|2818.05|2818.05|0
1621416300000|2021-05-19 09:25:00|2819.83|2819.83|2818.63|2818.63|2820.67|2820.67|2818.09|2818.09|0
1621416600000|2021-05-19 09:30:00|2818.58|2818.58|2818.09|2818.09|2819.34|2819.34|2818.09|2818.09|0
1621416900000|2021-05-19 09:35:00|2818.02|2818.02|2821.5|2821.5|2821.5|2821.5|2817.83|2817.83|0
1621417200000|2021-05-19 09:40:00|2821.4|2821.4|2825.78|2825.78|2825.84|2825.84|2821.4|2821.4|0
1621417500000|2021-05-19 09:45:00|2825.71|2825.71|2821.64|2821.64|2826.01|2826.01|2821.06|2821.06|0
1621417800000|2021-05-19 09:50:00|2821.58|2821.58|2817.87|2817.87|2821.65|2821.65|2817.56|2817.56|0
1621418100000|2021-05-19 09:55:00|2817.76|2817.76|2819.81|2819.81|2819.81|2819.81|2817.06|2817.06|0
1621418400000|2021-05-19 10:00:00|2819.7|2819.7|2818.24|2818.24|2819.7|2819.7|2817.96|2817.96|0
1621418700000|2021-05-19 10:05:00|2818.36|2818.36|2817.38|2817.38|2818.36|2818.36|2816.65|2816.65|0
1621419000000|2021-05-19 10:10:00|2817.44|2817.44|2818.57|2818.57|2818.69|2818.69|2817.44|2817.44|0
1621419300000|2021-05-19 10:15:00|2818.62|2818.62|2818.9|2818.9|2819.08|2819.08|2818.12|2818.12|0
1621419600000|2021-05-19 10:20:00|2818.8|2818.8|2821.05|2821.05|2821.05|2821.05|2818.71|2818.71|0
1621419900000|2021-05-19 10:25:00|2821.02|2821.02|2821.67|2821.67|2821.67|2821.67|2820.07|2820.07|0
1621420200000|2021-05-19 10:30:00|2821.56|2821.56|2820.46|2820.46|2821.89|2821.89|2820.25|2820.25|0
1621420500000|2021-05-19 10:35:00|2820.57|2820.57|2819.44|2819.44|2820.81|2820.81|2819.44|2819.44|0
1621420800000|2021-05-19 10:40:00|2819.55|2819.55|2818.17|2818.17|2819.76|2819.76|2817.37|2817.37|0
1621421100000|2021-05-19 10:45:00|2818.23|2818.23|2820.69|2820.69|2820.92|2820.92|2818.23|2818.23|0
1621421400000|2021-05-19 10:50:00|2820.62|2820.62|2821.57|2821.57|2821.85|2821.85|2820.53|2820.53|0
1621421700000|2021-05-19 10:55:00|2821.72|2821.72|2823.46|2823.46|2823.56|2823.56|2821.72|2821.72|0
1621422000000|2021-05-19 11:00:00|2823.35|2823.35|2822.91|2822.91|2823.93|2823.93|2822.77|2822.77|0
1621422300000|2021-05-19 11:05:00|2822.88|2822.88|2822.04|2822.04|2823.06|2823.06|2821.12|2821.12|0
1621422600000|2021-05-19 11:10:00|2822|2822|2821.42|2821.42|2822.24|2822.24|2821.38|2821.38|0
1621422900000|2021-05-19 11:15:00|2821.47|2821.47|2819.21|2819.21|2821.59|2821.59|2818.98|2818.98|0
1621423200000|2021-05-19 11:20:00|2819.27|2819.27|2818.71|2818.71|2819.81|2819.81|2818.42|2818.42|0
1621423500000|2021-05-19 11:25:00|2818.66|2818.66|2817.27|2817.27|2818.69|2818.69|2816.76|2816.76|0
1621423800000|2021-05-19 11:30:00|2817.02|2817.02|2813.47|2813.47|2817.2|2817.2|2813.47|2813.47|0
1621424100000|2021-05-19 11:35:00|2813.4|2813.4|2813.31|2813.31|2814.08|2814.08|2813.1|2813.1|0
1621424400000|2021-05-19 11:40:00|2813.21|2813.21|2812.45|2812.45|2813.21|2813.21|2810.35|2810.35|0
1621424700000|2021-05-19 11:45:00|2812.34|2812.34|2813.9|2813.9|2814.36|2814.36|2812.12|2812.12|0
1621425000000|2021-05-19 11:50:00|2814.15|2814.15|2810.31|2810.31|2814.37|2814.37|2809.98|2809.98|0
1621425300000|2021-05-19 11:55:00|2810.38|2810.38|2811.5|2811.5|2811.54|2811.54|2810.38|2810.38|0
1621425600000|2021-05-19 12:00:00|2811.57|2811.57|2811.68|2811.68|2812.41|2812.41|2810.73|2810.73|0
1621425900000|2021-05-19 12:05:00|2811.63|2811.63|2815.47|2815.47|2815.63|2815.63|2811.58|2811.58|0
1621426200000|2021-05-19 12:10:00|2815.61|2815.61|2814.15|2814.15|2815.7|2815.7|2814.06|2814.06|0
1621426500000|2021-05-19 12:15:00|2814.26|2814.26|2816.01|2816.01|2816.13|2816.13|2814.19|2814.19|0
1621426800000|2021-05-19 12:20:00|2815.64|2815.64|2815.02|2815.02|2815.74|2815.74|2813.99|2813.99|0
1621427100000|2021-05-19 12:25:00|2815.13|2815.13|2815.99|2815.99|2815.99|2815.99|2814.87|2814.87|0
1621427400000|2021-05-19 12:30:00|2816.11|2816.11|2812.35|2812.35|2816.11|2816.11|2812.35|2812.35|0
1621427700000|2021-05-19 12:35:00|2812.29|2812.29|2812.96|2812.96|2813.44|2813.44|2811.93|2811.93|0
1621428000000|2021-05-19 12:40:00|2813.08|2813.08|2811.81|2811.81|2813.35|2813.35|2811.6|2811.6|0
1621428300000|2021-05-19 12:45:00|2811.75|2811.75|2812.72|2812.72|2812.72|2812.72|2810.91|2810.91|0
1621428600000|2021-05-19 12:50:00|2812.57|2812.57|2812.29|2812.29|2812.58|2812.58|2811.09|2811.09|0
1621428900000|2021-05-19 12:55:00|2812.14|2812.14|2805.36|2805.36|2812.14|2812.14|2805.02|2805.02|0
1621429200000|2021-05-19 13:00:00|2805.51|2805.51|2804.64|2804.64|2806.05|2806.05|2804.64|2804.64|0
1621429500000|2021-05-19 13:05:00|2804.59|2804.59|2806.9|2806.9|2807.32|2807.32|2804.44|2804.44|0
1621429800000|2021-05-19 13:10:00|2806.74|2806.74|2804.55|2804.55|2806.75|2806.75|2803.89|2803.89|0
1621430100000|2021-05-19 13:15:00|2804.7|2804.7|2806.61|2806.61|2807.61|2807.61|2804.63|2804.63|0
1621430400000|2021-05-19 13:20:00|2806.49|2806.49|2806.83|2806.83|2808.17|2808.17|2806.24|2806.24|0
1621430700000|2021-05-19 13:25:00|2806.78|2806.78|2805.01|2805.01|2807.55|2807.55|2805.01|2805.01|0
1621431000000|2021-05-19 13:30:00|2804.83|2804.83|2815.09|2815.09|2815.09|2815.09|2804.4|2804.4|0
1621431300000|2021-05-19 13:35:00|2814.93|2814.93|2806.76|2806.76|2814.93|2814.93|2806.4|2806.4|0
1621431600000|2021-05-19 13:40:00|2806.86|2806.86|2808.01|2808.01|2808.01|2808.01|2803.17|2803.17|0
1621431900000|2021-05-19 13:45:00|2807.87|2807.87|2809.23|2809.23|2809.97|2809.97|2806.94|2806.94|0
1621432200000|2021-05-19 13:50:00|2809.48|2809.48|2813.02|2813.02|2813.88|2813.88|2809.48|2809.48|0
1621432500000|2021-05-19 13:55:00|2812.88|2812.88|2813.26|2813.26|2814.87|2814.87|2810.87|2810.87|0
1621432800000|2021-05-19 14:00:00|2813.19|2813.19|2804.96|2804.96|2813.19|2813.19|2803.86|2803.86|0
1621433100000|2021-05-19 14:05:00|2804.99|2804.99|2804.07|2804.07|2805.41|2805.41|2803.3|2803.3|0
1621433400000|2021-05-19 14:10:00|2804.18|2804.18|2805.16|2805.16|2806.45|2806.45|2803.03|2803.03|0
1621433700000|2021-05-19 14:15:00|2805.05|2805.05|2810.15|2810.15|2810.15|2810.15|2801.82|2801.82|0
1621434000000|2021-05-19 14:20:00|2809.97|2809.97|2809.1|2809.1|2810.35|2810.35|2808.61|2808.61|0
1621434300000|2021-05-19 14:25:00|2809.04|2809.04|2817.98|2817.98|2817.98|2817.98|2808.99|2808.99|0
1621434600000|2021-05-19 14:30:00|2818.03|2818.03|2815.69|2815.69|2818.91|2818.91|2814.77|2814.77|0
1621434900000|2021-05-19 14:35:00|2815.8|2815.8|2811.22|2811.22|2816.14|2816.14|2811.16|2811.16|0
1621435200000|2021-05-19 14:40:00|2810.99|2810.99|2816.57|2816.57|2816.57|2816.57|2810.15|2810.15|0
1621435500000|2021-05-19 14:45:00|2817.01|2817.01|2815.12|2815.12|2817.4|2817.4|2812.69|2812.69|0
1621435800000|2021-05-19 14:50:00|2815.01|2815.01|2817.27|2817.27|2817.89|2817.89|2814.76|2814.76|0
1621436100000|2021-05-19 14:55:00|2817.35|2817.35|2820.08|2820.08|2821.2|2821.2|2817.35|2817.35|0
1621436400000|2021-05-19 15:00:00|2819.84|2819.84|2819.88|2819.88|2820.79|2820.79|2819.35|2819.35|0
1621436700000|2021-05-19 15:05:00|2819.94|2819.94|2828.31|2828.31|2828.31|2828.31|2819.87|2819.87|0
1621437000000|2021-05-19 15:10:00|2828.28|2828.28|2826.61|2826.61|2828.64|2828.64|2826.61|2826.61|0
1621437300000|2021-05-19 15:15:00|2826.56|2826.56|2826.07|2826.07|2826.9|2826.9|2824.42|2824.42|0
1621437600000|2021-05-19 15:20:00|2826.02|2826.02|2825.47|2825.47|2826.67|2826.67|2825.15|2825.15|0
1621437900000|2021-05-19 15:25:00|2825.36|2825.36|2825.07|2825.07|2826.3|2826.3|2824.27|2824.27|0
1621494900000|2021-05-20 07:15:00|2847.66|2847.66|2844.28|2844.28|2848.91|2848.91|2844.28|2844.28|0
1621495200000|2021-05-20 07:20:00|2844.22|2844.22|2842.76|2842.76|2844.52|2844.52|2842.76|2842.76|0
1621495500000|2021-05-20 07:25:00|2842.86|2842.86|2844.52|2844.52|2844.52|2844.52|2839.45|2839.45|0
1621495800000|2021-05-20 07:30:00|2844.7|2844.7|2843.29|2843.29|2845.26|2845.26|2843.29|2843.29|0
1621496100000|2021-05-20 07:35:00|2843.35|2843.35|2842.84|2842.84|2844.19|2844.19|2842.22|2842.22|0
1621496400000|2021-05-20 07:40:00|2842.65|2842.65|2837.68|2837.68|2842.77|2842.77|2837.68|2837.68|0
1621496700000|2021-05-20 07:45:00|2837.79|2837.79|2832.54|2832.54|2837.79|2837.79|2832.54|2832.54|0
1621497000000|2021-05-20 07:50:00|2832.85|2832.85|2829.12|2829.12|2832.91|2832.91|2829.12|2829.12|0
1621497300000|2021-05-20 07:55:00|2829.24|2829.24|2826.51|2826.51|2830.03|2830.03|2826.19|2826.19|0
1621497600000|2021-05-20 08:00:00|2826.39|2826.39|2823.75|2823.75|2826.39|2826.39|2823.75|2823.75|0
1621497900000|2021-05-20 08:05:00|2824.12|2824.12|2823.82|2823.82|2829.25|2829.25|2823.52|2823.52|0
1621498200000|2021-05-20 08:10:00|2823.71|2823.71|2825.79|2825.79|2825.93|2825.93|2821.74|2821.74|0
1621498500000|2021-05-20 08:15:00|2825.72|2825.72|2823.53|2823.53|2826|2826|2823.35|2823.35|0
1621498800000|2021-05-20 08:20:00|2823.42|2823.42|2822.85|2822.85|2823.94|2823.94|2822.23|2822.23|0
1621499100000|2021-05-20 08:25:00|2822.96|2822.96|2820.77|2820.77|2823.09|2823.09|2820.77|2820.77|0
1621499400000|2021-05-20 08:30:00|2820.82|2820.82|2819.4|2819.4|2824.24|2824.24|2819.4|2819.4|0
1621499700000|2021-05-20 08:35:00|2819.28|2819.28|2814.9|2814.9|2820.05|2820.05|2814.66|2814.66|0
1621500000000|2021-05-20 08:40:00|2815.2|2815.2|2819.26|2819.26|2819.57|2819.57|2815.2|2815.2|0
1621500300000|2021-05-20 08:45:00|2819.13|2819.13|2820.38|2820.38|2820.65|2820.65|2819|2819|0
1621500600000|2021-05-20 08:50:00|2820.25|2820.25|2815.84|2815.84|2820.25|2820.25|2815.84|2815.84|0
1621500900000|2021-05-20 08:55:00|2815.8|2815.8|2816.97|2816.97|2816.97|2816.97|2815.74|2815.74|0
1621501200000|2021-05-20 09:00:00|2817.04|2817.04|2814.6|2814.6|2817.04|2817.04|2814.48|2814.48|0
1621501500000|2021-05-20 09:05:00|2814.65|2814.65|2816.39|2816.39|2816.58|2816.58|2813.7|2813.7|0
1621501800000|2021-05-20 09:10:00|2815.97|2815.97|2817.66|2817.66|2817.66|2817.66|2815.65|2815.65|0
1621502100000|2021-05-20 09:15:00|2817.71|2817.71|2815.89|2815.89|2818.18|2818.18|2815.64|2815.64|0
1621502400000|2021-05-20 09:20:00|2815.59|2815.59|2809.84|2809.84|2815.59|2815.59|2809.57|2809.57|0
1621502700000|2021-05-20 09:25:00|2809.71|2809.71|2808.6|2808.6|2811.68|2811.68|2808.47|2808.47|0
1621503000000|2021-05-20 09:30:00|2808.66|2808.66|2805.47|2805.47|2809.04|2809.04|2804.41|2804.41|0
1621503300000|2021-05-20 09:35:00|2805.34|2805.34|2804.11|2804.11|2805.38|2805.38|2803.57|2803.57|0
1621503600000|2021-05-20 09:40:00|2804|2804|2804.64|2804.64|2805.31|2805.31|2804|2804|0
1621503900000|2021-05-20 09:45:00|2804.7|2804.7|2809.11|2809.11|2809.11|2809.11|2804.06|2804.06|0
1621504200000|2021-05-20 09:50:00|2809.22|2809.22|2810|2810|2810.24|2810.24|2808.98|2808.98|0
1621504500000|2021-05-20 09:55:00|2810.07|2810.07|2811.83|2811.83|2812.13|2812.13|2810.07|2810.07|0
1621504800000|2021-05-20 10:00:00|2811.72|2811.72|2812.03|2812.03|2815.11|2815.11|2810.97|2810.97|0
1621505100000|2021-05-20 10:05:00|2812.14|2812.14|2813.31|2813.31|2814.74|2814.74|2812.14|2812.14|0
1621505400000|2021-05-20 10:10:00|2813.52|2813.52|2810.87|2810.87|2813.58|2813.58|2810.33|2810.33|0
1621505700000|2021-05-20 10:15:00|2810.74|2810.74|2812.69|2812.69|2812.69|2812.69|2810.12|2810.12|0
1621506000000|2021-05-20 10:20:00|2812.81|2812.81|2813.44|2813.44|2814.23|2814.23|2812.76|2812.76|0
1621506300000|2021-05-20 10:25:00|2813.19|2813.19|2815.39|2815.39|2815.76|2815.76|2813.19|2813.19|0
1621506600000|2021-05-20 10:30:00|2815.5|2815.5|2816.83|2816.83|2816.83|2816.83|2814.7|2814.7|0
1621506900000|2021-05-20 10:35:00|2816.72|2816.72|2814.98|2814.98|2816.87|2816.87|2814.57|2814.57|0
1621507200000|2021-05-20 10:40:00|2814.86|2814.86|2818.56|2818.56|2818.88|2818.88|2814.73|2814.73|0
1621507500000|2021-05-20 10:45:00|2818.49|2818.49|2820.26|2820.26|2820.41|2820.41|2818.2|2818.2|0
1621507800000|2021-05-20 10:50:00|2820.14|2820.14|2821.74|2821.74|2822.02|2822.02|2818.83|2818.83|0
1621508100000|2021-05-20 10:55:00|2821.61|2821.61|2820.07|2820.07|2821.61|2821.61|2819.66|2819.66|0
1621508400000|2021-05-20 11:00:00|2819.82|2819.82|2826.4|2826.4|2826.52|2826.52|2819.58|2819.58|0
1621508700000|2021-05-20 11:05:00|2826.28|2826.28|2824.96|2824.96|2826.56|2826.56|2824.96|2824.96|0
1621509000000|2021-05-20 11:10:00|2824.55|2824.55|2823.04|2823.04|2825.31|2825.31|2822.93|2822.93|0
1621509300000|2021-05-20 11:15:00|2823.1|2823.1|2823.8|2823.8|2825.23|2825.23|2823.1|2823.1|0
1621509600000|2021-05-20 11:20:00|2823.76|2823.76|2818.66|2818.66|2823.76|2823.76|2818.57|2818.57|0
1621509900000|2021-05-20 11:25:00|2818.37|2818.37|2821.44|2821.44|2821.46|2821.46|2818.31|2818.31|0
1621510200000|2021-05-20 11:30:00|2821.54|2821.54|2821.61|2821.61|2821.76|2821.76|2820|2820|0
1621510500000|2021-05-20 11:35:00|2821.66|2821.66|2823.98|2823.98|2824.05|2824.05|2821.66|2821.66|0
1621510800000|2021-05-20 11:40:00|2823.92|2823.92|2823.57|2823.57|2824.86|2824.86|2823.46|2823.46|0
1621511100000|2021-05-20 11:45:00|2823.87|2823.87|2824.33|2824.33|2824.79|2824.79|2823.87|2823.87|0
1621511400000|2021-05-20 11:50:00|2824.43|2824.43|2826.21|2826.21|2826.62|2826.62|2824.33|2824.33|0
1621511700000|2021-05-20 11:55:00|2826.35|2826.35|2830.18|2830.18|2830.18|2830.18|2826.35|2826.35|0
1621512000000|2021-05-20 12:00:00|2830.24|2830.24|2833.81|2833.81|2833.81|2833.81|2830.24|2830.24|0
1621512300000|2021-05-20 12:05:00|2833.76|2833.76|2832.25|2832.25|2833.84|2833.84|2831.41|2831.41|0
1621512600000|2021-05-20 12:10:00|2832.31|2832.31|2832.6|2832.6|2833.23|2833.23|2831.43|2831.43|0
1621512900000|2021-05-20 12:15:00|2832.49|2832.49|2836.42|2836.42|2837.2|2837.2|2832.49|2832.49|0
1621513200000|2021-05-20 12:20:00|2836.56|2836.56|2835.34|2835.34|2836.61|2836.61|2832.73|2832.73|0
1621513500000|2021-05-20 12:25:00|2835.58|2835.58|2840.55|2840.55|2840.55|2840.55|2835.51|2835.51|0
1621513800000|2021-05-20 12:30:00|2840.43|2840.43|2838.27|2838.27|2840.92|2840.92|2838.26|2838.26|0
1621514100000|2021-05-20 12:35:00|2838.39|2838.39|2838.81|2838.81|2839.05|2839.05|2836.47|2836.47|0
1621514400000|2021-05-20 12:40:00|2838.96|2838.96|2837.3|2837.3|2839.55|2839.55|2837.16|2837.16|0
1621514700000|2021-05-20 12:45:00|2837.75|2837.75|2835.54|2835.54|2837.9|2837.9|2835.54|2835.54|0
1621515000000|2021-05-20 12:50:00|2835.58|2835.58|2836.88|2836.88|2838.75|2838.75|2835.43|2835.43|0
1621515300000|2021-05-20 12:55:00|2836.82|2836.82|2837.73|2837.73|2838.59|2838.59|2836.64|2836.64|0
1621515600000|2021-05-20 13:00:00|2837.78|2837.78|2835.94|2835.94|2838.09|2838.09|2835.57|2835.57|0
1621515900000|2021-05-20 13:05:00|2836.19|2836.19|2836.88|2836.88|2837.91|2837.91|2836.06|2836.06|0
1621516200000|2021-05-20 13:10:00|2836.64|2836.64|2838.04|2838.04|2838.93|2838.93|2836.64|2836.64|0
1621516500000|2021-05-20 13:15:00|2837.92|2837.92|2836.86|2836.86|2838|2838|2835.37|2835.37|0
1621516800000|2021-05-20 13:20:00|2836.98|2836.98|2838.44|2838.44|2838.6|2838.6|2836.98|2836.98|0
1621517100000|2021-05-20 13:25:00|2838.38|2838.38|2838.35|2838.35|2839.61|2839.61|2838.24|2838.24|0
1621517400000|2021-05-20 13:30:00|2838.23|2838.23|2838.44|2838.44|2840.57|2840.57|2836.5|2836.5|0
1621517700000|2021-05-20 13:35:00|2838.32|2838.32|2835.61|2835.61|2838.4|2838.4|2835.61|2835.61|0
1621518000000|2021-05-20 13:40:00|2835.73|2835.73|2833.52|2833.52|2836.25|2836.25|2833.44|2833.44|0
1621518300000|2021-05-20 13:45:00|2833.64|2833.64|2835.31|2835.31|2838.73|2838.73|2833.64|2833.64|0
1621518600000|2021-05-20 13:50:00|2835.26|2835.26|2832.12|2832.12|2835.8|2835.8|2830.93|2830.93|0
1621518900000|2021-05-20 13:55:00|2832|2832|2831.25|2831.25|2833.14|2833.14|2831.25|2831.25|0
1621519200000|2021-05-20 14:00:00|2831.13|2831.13|2833.66|2833.66|2834.21|2834.21|2830.96|2830.96|0
1621519500000|2021-05-20 14:05:00|2833.73|2833.73|2831.17|2831.17|2834.74|2834.74|2830.91|2830.91|0
1621519800000|2021-05-20 14:10:00|2831.02|2831.02|2827.89|2827.89|2832.08|2832.08|2827.89|2827.89|0
1621520100000|2021-05-20 14:15:00|2827.75|2827.75|2829.3|2829.3|2829.3|2829.3|2827.14|2827.14|0
1621520400000|2021-05-20 14:20:00|2829.36|2829.36|2827|2827|2829.84|2829.84|2825.89|2825.89|0
1621520700000|2021-05-20 14:25:00|2827.12|2827.12|2828.86|2828.86|2828.91|2828.91|2827.12|2827.12|0
1621521000000|2021-05-20 14:30:00|2828.97|2828.97|2831.78|2831.78|2832.03|2832.03|2828.97|2828.97|0
1621521300000|2021-05-20 14:35:00|2831.73|2831.73|2828.52|2828.52|2831.85|2831.85|2828.52|2828.52|0
1621521600000|2021-05-20 14:40:00|2828.47|2828.47|2828.49|2828.49|2828.84|2828.84|2827.3|2827.3|0
1621521900000|2021-05-20 14:45:00|2828.64|2828.64|2828.16|2828.16|2830.33|2830.33|2827.93|2827.93|0
1621522200000|2021-05-20 14:50:00|2828.01|2828.01|2829.83|2829.83|2829.83|2829.83|2827.05|2827.05|0
1621522500000|2021-05-20 14:55:00|2829.96|2829.96|2831.27|2831.27|2832.08|2832.08|2829.96|2829.96|0
1621522800000|2021-05-20 15:00:00|2831.14|2831.14|2830.37|2830.37|2832.17|2832.17|2830.2|2830.2|0
1621523100000|2021-05-20 15:05:00|2830.31|2830.31|2829.58|2829.58|2830.79|2830.79|2829.58|2829.58|0
1621523400000|2021-05-20 15:10:00|2829.62|2829.62|2829.6|2829.6|2830.78|2830.78|2828.4|2828.4|0
1621523700000|2021-05-20 15:15:00|2829.71|2829.71|2831.42|2831.42|2831.42|2831.42|2829.71|2829.71|0
1621524000000|2021-05-20 15:20:00|2831.37|2831.37|2832.21|2832.21|2832.8|2832.8|2831.15|2831.15|0
1621524300000|2021-05-20 15:25:00|2832.16|2832.16|2833.91|2833.91|2835.44|2835.44|2832.16|2832.16|0
1621581300000|2021-05-21 07:15:00|2827.74|2827.74|2829.35|2829.35|2833.34|2833.34|2827.74|2827.74|0
1621581600000|2021-05-21 07:20:00|2828.98|2828.98|2825.2|2825.2|2829.19|2829.19|2824.18|2824.18|0
1621581900000|2021-05-21 07:25:00|2825.07|2825.07|2821.82|2821.82|2827.39|2827.39|2821.82|2821.82|0
1621582200000|2021-05-21 07:30:00|2821.76|2821.76|2820.07|2820.07|2821.87|2821.87|2818.92|2818.92|0
1621582500000|2021-05-21 07:35:00|2819.83|2819.83|2818.39|2818.39|2819.83|2819.83|2817.8|2817.8|0
1621582800000|2021-05-21 07:40:00|2818.71|2818.71|2815.02|2815.02|2818.87|2818.87|2814.58|2814.58|0
1621583100000|2021-05-21 07:45:00|2815.23|2815.23|2812.15|2812.15|2815.23|2815.23|2812.15|2812.15|0
1621583400000|2021-05-21 07:50:00|2811.86|2811.86|2809.95|2809.95|2811.91|2811.91|2808.96|2808.96|0
1621583700000|2021-05-21 07:55:00|2810.1|2810.1|2808.28|2808.28|2810.59|2810.59|2807.67|2807.67|0
1621584000000|2021-05-21 08:00:00|2808.11|2808.11|2807.92|2807.92|2811.3|2811.3|2807.22|2807.22|0
1621584300000|2021-05-21 08:05:00|2807.55|2807.55|2806.21|2806.21|2807.55|2807.55|2804.54|2804.54|0
1621584600000|2021-05-21 08:10:00|2806.34|2806.34|2800.29|2800.29|2806.47|2806.47|2800.29|2800.29|0
1621584900000|2021-05-21 08:15:00|2800.14|2800.14|2802.84|2802.84|2802.84|2802.84|2798.54|2798.54|0
1621585200000|2021-05-21 08:20:00|2803.14|2803.14|2801.61|2801.61|2804.8|2804.8|2800.78|2800.78|0
1621585500000|2021-05-21 08:25:00|2801.67|2801.67|2803.61|2803.61|2803.63|2803.63|2801.25|2801.25|0
1621585800000|2021-05-21 08:30:00|2803.5|2803.5|2804.51|2804.51|2805.78|2805.78|2803.26|2803.26|0
1621586100000|2021-05-21 08:35:00|2804.4|2804.4|2803.08|2803.08|2805.15|2805.15|2803.08|2803.08|0
1621586400000|2021-05-21 08:40:00|2803.21|2803.21|2806.12|2806.12|2806.12|2806.12|2802.96|2802.96|0
1621586700000|2021-05-21 08:45:00|2806.24|2806.24|2811.21|2811.21|2811.21|2811.21|2806.24|2806.24|0
1621587000000|2021-05-21 08:50:00|2811.08|2811.08|2806.55|2806.55|2811.17|2811.17|2806.55|2806.55|0
1621587300000|2021-05-21 08:55:00|2806.84|2806.84|2809.63|2809.63|2809.63|2809.63|2806.84|2806.84|0
1621587600000|2021-05-21 09:00:00|2809.58|2809.58|2811.12|2811.12|2811.7|2811.7|2809.52|2809.52|0
1621587900000|2021-05-21 09:05:00|2811.18|2811.18|2809.13|2809.13|2813.05|2813.05|2809.13|2809.13|0
1621588200000|2021-05-21 09:10:00|2809.02|2809.02|2810.06|2810.06|2810.06|2810.06|2809.02|2809.02|0
1621588500000|2021-05-21 09:15:00|2811.16|2811.16|2804.06|2804.06|2812.34|2812.34|2804.06|2804.06|0
1621588800000|2021-05-21 09:20:00|2803.74|2803.74|2805.49|2805.49|2806.69|2806.69|2803.39|2803.39|0
1621589100000|2021-05-21 09:25:00|2805.61|2805.61|2806.71|2806.71|2806.71|2806.71|2805.44|2805.44|0
1621589400000|2021-05-21 09:30:00|2806.95|2806.95|2806.15|2806.15|2807.55|2807.55|2806.07|2806.07|0
1621589700000|2021-05-21 09:35:00|2806.03|2806.03|2808.78|2808.78|2808.78|2808.78|2805.86|2805.86|0
1621590000000|2021-05-21 09:40:00|2808.68|2808.68|2811.74|2811.74|2811.74|2811.74|2808.57|2808.57|0
1621590300000|2021-05-21 09:45:00|2811.69|2811.69|2812.49|2812.49|2813.25|2813.25|2811.69|2811.69|0
1621590600000|2021-05-21 09:50:00|2812.91|2812.91|2818.71|2818.71|2819.52|2819.52|2812.91|2812.91|0
1621590900000|2021-05-21 09:55:00|2819.25|2819.25|2820.77|2820.77|2821.31|2821.31|2818.3|2818.3|0
1621591200000|2021-05-21 10:00:00|2820.9|2820.9|2815.8|2815.8|2821.04|2821.04|2815.47|2815.47|0
1621591500000|2021-05-21 10:05:00|2815.87|2815.87|2809.64|2809.64|2815.87|2815.87|2809.64|2809.64|0
1621591800000|2021-05-21 10:10:00|2809.47|2809.47|2809.75|2809.75|2810.25|2810.25|2808.48|2808.48|0
1621592100000|2021-05-21 10:15:00|2809.64|2809.64|2809.67|2809.67|2810.24|2810.24|2809.2|2809.2|0
1621592400000|2021-05-21 10:20:00|2809.8|2809.8|2809.48|2809.48|2811.19|2811.19|2809.48|2809.48|0
1621592700000|2021-05-21 10:25:00|2809.42|2809.42|2809.74|2809.74|2810.23|2810.23|2809.33|2809.33|0
1621593000000|2021-05-21 10:30:00|2809.79|2809.79|2810.22|2810.22|2810.81|2810.81|2809.63|2809.63|0
1621593300000|2021-05-21 10:35:00|2810.27|2810.27|2810.19|2810.19|2810.49|2810.49|2809.71|2809.71|0
1621593600000|2021-05-21 10:40:00|2809.98|2809.98|2810.59|2810.59|2810.59|2810.59|2809.46|2809.46|0
1621593900000|2021-05-21 10:45:00|2810.84|2810.84|2811.88|2811.88|2811.96|2811.96|2810.67|2810.67|0
1621594200000|2021-05-21 10:50:00|2811.95|2811.95|2812.02|2812.02|2812.75|2812.75|2811.34|2811.34|0
1621594500000|2021-05-21 10:55:00|2812.17|2812.17|2808.66|2808.66|2812.95|2812.95|2808.48|2808.48|0
1621594800000|2021-05-21 11:00:00|2808.69|2808.69|2808.72|2808.72|2808.72|2808.72|2807.94|2807.94|0
1621595100000|2021-05-21 11:05:00|2808.79|2808.79|2808.45|2808.45|2808.99|2808.99|2807.33|2807.33|0
1621595400000|2021-05-21 11:10:00|2808.57|2808.57|2806.35|2806.35|2808.68|2808.68|2806.19|2806.19|0
1621595700000|2021-05-21 11:15:00|2806.46|2806.46|2797.75|2797.75|2806.51|2806.51|2797.51|2797.51|0
1621596000000|2021-05-21 11:20:00|2797.69|2797.69|2795.66|2795.66|2799.03|2799.03|2795.02|2795.02|0
1621596300000|2021-05-21 11:25:00|2795.79|2795.79|2798.37|2798.37|2798.37|2798.37|2795.79|2795.79|0
1621596600000|2021-05-21 11:30:00|2798.32|2798.32|2799.09|2799.09|2799.09|2799.09|2797.17|2797.17|0
1621596900000|2021-05-21 11:35:00|2798.97|2798.97|2798.91|2798.91|2799.89|2799.89|2798.85|2798.85|0
1621597200000|2021-05-21 11:40:00|2798.78|2798.78|2802.39|2802.39|2802.39|2802.39|2798.55|2798.55|0
1621597500000|2021-05-21 11:45:00|2802.24|2802.24|2799.08|2799.08|2802.25|2802.25|2798.97|2798.97|0
1621597800000|2021-05-21 11:50:00|2799.11|2799.11|2799.36|2799.36|2799.5|2799.5|2798.9|2798.9|0
1621598100000|2021-05-21 11:55:00|2799.42|2799.42|2796.6|2796.6|2799.82|2799.82|2796.6|2796.6|0
1621598400000|2021-05-21 12:00:00|2796.54|2796.54|2795.36|2795.36|2796.91|2796.91|2795.13|2795.13|0
1621598700000|2021-05-21 12:05:00|2795.22|2795.22|2794.66|2794.66|2795.22|2795.22|2794.52|2794.52|0
1621599000000|2021-05-21 12:10:00|2794.61|2794.61|2794.46|2794.46|2794.61|2794.61|2793.76|2793.76|0
1621599300000|2021-05-21 12:15:00|2794.52|2794.52|2795.54|2795.54|2795.55|2795.55|2794.12|2794.12|0
1621599600000|2021-05-21 12:20:00|2795.61|2795.61|2794.95|2794.95|2796.06|2796.06|2794.95|2794.95|0
1621599900000|2021-05-21 12:25:00|2794.77|2794.77|2794.51|2794.51|2794.88|2794.88|2793.82|2793.82|0
1621600200000|2021-05-21 12:30:00|2794.75|2794.75|2793.69|2793.69|2794.75|2794.75|2793.69|2793.69|0
1621600500000|2021-05-21 12:35:00|2793.1|2793.1|2793.41|2793.41|2794.06|2794.06|2792.67|2792.67|0
1621600800000|2021-05-21 12:40:00|2793.35|2793.35|2794.86|2794.86|2795.03|2795.03|2793.23|2793.23|0
1621601100000|2021-05-21 12:45:00|2794.81|2794.81|2794.41|2794.41|2796.34|2796.34|2794.11|2794.11|0
1621601400000|2021-05-21 12:50:00|2794.17|2794.17|2794.54|2794.54|2795.03|2795.03|2794.17|2794.17|0
1621601700000|2021-05-21 12:55:00|2794.58|2794.58|2794.31|2794.31|2794.75|2794.75|2793.91|2793.91|0
1621602000000|2021-05-21 13:00:00|2794.16|2794.16|2796.47|2796.47|2796.78|2796.78|2793.83|2793.83|0
1621602300000|2021-05-21 13:05:00|2796.54|2796.54|2795.48|2795.48|2797.45|2797.45|2795.44|2795.44|0
1621602600000|2021-05-21 13:10:00|2795.42|2795.42|2795.18|2795.18|2796.4|2796.4|2795.18|2795.18|0
1621602900000|2021-05-21 13:15:00|2795.25|2795.25|2793.66|2793.66|2795.25|2795.25|2793.66|2793.66|0
1621603200000|2021-05-21 13:20:00|2793.82|2793.82|2795.14|2795.14|2795.14|2795.14|2793.7|2793.7|0
1621603500000|2021-05-21 13:25:00|2795.21|2795.21|2793.94|2793.94|2795.78|2795.78|2793.94|2793.94|0
1621603800000|2021-05-21 13:30:00|2794.08|2794.08|2794.14|2794.14|2796.03|2796.03|2793.17|2793.17|0
1621604100000|2021-05-21 13:35:00|2793.85|2793.85|2792.93|2792.93|2793.99|2793.99|2792.1|2792.1|0
1621604400000|2021-05-21 13:40:00|2792.81|2792.81|2792.49|2792.49|2794.05|2794.05|2791.32|2791.32|0
1621604700000|2021-05-21 13:45:00|2792.52|2792.52|2790.96|2790.96|2792.52|2792.52|2790.59|2790.59|0
1621605000000|2021-05-21 13:50:00|2791.25|2791.25|2796.47|2796.47|2796.47|2796.47|2791.25|2791.25|0
1621605300000|2021-05-21 13:55:00|2796.56|2796.56|2799.34|2799.34|2799.34|2799.34|2796.56|2796.56|0
1621605600000|2021-05-21 14:00:00|2799.4|2799.4|2796.73|2796.73|2799.65|2799.65|2796.51|2796.51|0
1621605900000|2021-05-21 14:05:00|2796.85|2796.85|2795.6|2795.6|2798.62|2798.62|2795.55|2795.55|0
1621606200000|2021-05-21 14:10:00|2795.54|2795.54|2793.92|2793.92|2796.26|2796.26|2793.92|2793.92|0
1621606500000|2021-05-21 14:15:00|2793.86|2793.86|2796.08|2796.08|2796.08|2796.08|2793.68|2793.68|0
1621606800000|2021-05-21 14:20:00|2796.14|2796.14|2796.34|2796.34|2798.22|2798.22|2796.06|2796.06|0
1621607100000|2021-05-21 14:25:00|2796.43|2796.43|2796.37|2796.37|2797.5|2797.5|2795.37|2795.37|0
1621607400000|2021-05-21 14:30:00|2796.49|2796.49|2796.89|2796.89|2798.76|2798.76|2796.49|2796.49|0
1621607700000|2021-05-21 14:35:00|2796.98|2796.98|2794.35|2794.35|2797.38|2797.38|2793.6|2793.6|0
1621608000000|2021-05-21 14:40:00|2794.28|2794.28|2795.21|2795.21|2795.4|2795.4|2794.24|2794.24|0
1621608300000|2021-05-21 14:45:00|2795.06|2795.06|2795.44|2795.44|2795.44|2795.44|2793.61|2793.61|0
1621608600000|2021-05-21 14:50:00|2795.41|2795.41|2797.08|2797.08|2797.5|2797.5|2795.36|2795.36|0
1621608900000|2021-05-21 14:55:00|2797.21|2797.21|2798.14|2798.14|2798.16|2798.16|2796.74|2796.74|0
1621609200000|2021-05-21 15:00:00|2798.09|2798.09|2796.27|2796.27|2798.38|2798.38|2796.27|2796.27|0
1621609500000|2021-05-21 15:05:00|2796.34|2796.34|2798.27|2798.27|2798.73|2798.73|2796.23|2796.23|0
1621609800000|2021-05-21 15:10:00|2798.21|2798.21|2800.03|2800.03|2800.11|2800.11|2797.95|2797.95|0
1621610100000|2021-05-21 15:15:00|2800.09|2800.09|2801.8|2801.8|2801.8|2801.8|2799.46|2799.46|0
1621610400000|2021-05-21 15:20:00|2801.83|2801.83|2801.89|2801.89|2802.14|2802.14|2801.12|2801.12|0
1621610700000|2021-05-21 15:25:00|2802.01|2802.01|2800.61|2800.61|2803.01|2803.01|2800.51|2800.51|0
1621840500000|2021-05-24 07:15:00|2795|2795|2797.66|2797.66|2799.86|2799.86|2795|2795|0
1621840800000|2021-05-24 07:20:00|2797.34|2797.34|2794.45|2794.45|2798.05|2798.05|2794.11|2794.11|0
1621841100000|2021-05-24 07:25:00|2794.39|2794.39|2794.47|2794.47|2795.3|2795.3|2793.5|2793.5|0
1621841400000|2021-05-24 07:30:00|2794.53|2794.53|2800.24|2800.24|2800.37|2800.37|2793.1|2793.1|0
1621841700000|2021-05-24 07:35:00|2799.95|2799.95|2797.26|2797.26|2800.05|2800.05|2797.26|2797.26|0
1621842000000|2021-05-24 07:40:00|2797.2|2797.2|2798.17|2798.17|2798.2|2798.2|2795.12|2795.12|0
1621842300000|2021-05-24 07:45:00|2798.3|2798.3|2796.74|2796.74|2798.3|2798.3|2796.44|2796.44|0
1621842600000|2021-05-24 07:50:00|2796.67|2796.67|2797.75|2797.75|2797.85|2797.85|2796|2796|0
1621842900000|2021-05-24 07:55:00|2797.81|2797.81|2800.48|2800.48|2800.56|2800.56|2797.81|2797.81|0
1621843200000|2021-05-24 08:00:00|2800.61|2800.61|2800.18|2800.18|2800.61|2800.61|2798.12|2798.12|0
1621843500000|2021-05-24 08:05:00|2800.31|2800.31|2800.32|2800.32|2801.07|2801.07|2800.1|2800.1|0
1621843800000|2021-05-24 08:10:00|2800.42|2800.42|2802.58|2802.58|2803.33|2803.33|2800.11|2800.11|0
1621844100000|2021-05-24 08:15:00|2802.52|2802.52|2800.71|2800.71|2802.52|2802.52|2800.45|2800.45|0
1621844400000|2021-05-24 08:20:00|2801|2801|2802.78|2802.78|2802.83|2802.83|2800.93|2800.93|0
1621844700000|2021-05-24 08:25:00|2802.64|2802.64|2804.52|2804.52|2805.36|2805.36|2802.64|2802.64|0
1621845000000|2021-05-24 08:30:00|2804.41|2804.41|2801.52|2801.52|2804.41|2804.41|2800.51|2800.51|0
1621845300000|2021-05-24 08:35:00|2801.4|2801.4|2803.44|2803.44|2803.44|2803.44|2799.8|2799.8|0
1621845600000|2021-05-24 08:40:00|2803.68|2803.68|2804.58|2804.58|2804.99|2804.99|2802.97|2802.97|0
1621845900000|2021-05-24 08:45:00|2804.72|2804.72|2805.55|2805.55|2805.6|2805.6|2804.43|2804.43|0
1621846200000|2021-05-24 08:50:00|2805.61|2805.61|2805.36|2805.36|2805.68|2805.68|2804.67|2804.67|0
1621846500000|2021-05-24 08:55:00|2805.61|2805.61|2804.22|2804.22|2806.39|2806.39|2804.22|2804.22|0
1621846800000|2021-05-24 09:00:00|2804.37|2804.37|2804.71|2804.71|2805.25|2805.25|2804.37|2804.37|0
1621847100000|2021-05-24 09:05:00|2804.75|2804.75|2806.35|2806.35|2806.35|2806.35|2804.45|2804.45|0
1621847400000|2021-05-24 09:10:00|2806.28|2806.28|2808.36|2808.36|2808.69|2808.69|2806.22|2806.22|0
1621847700000|2021-05-24 09:15:00|2808.23|2808.23|2806.88|2806.88|2808.23|2808.23|2806.64|2806.64|0
1621848000000|2021-05-24 09:20:00|2806.77|2806.77|2807.6|2807.6|2808.6|2808.6|2806.66|2806.66|0
1621848300000|2021-05-24 09:25:00|2807.54|2807.54|2809.71|2809.71|2809.71|2809.71|2807.54|2807.54|0
1621848600000|2021-05-24 09:30:00|2809.83|2809.83|2808.23|2808.23|2810.24|2810.24|2808.12|2808.12|0
1621848900000|2021-05-24 09:35:00|2807.94|2807.94|2805.46|2805.46|2807.94|2807.94|2805.35|2805.35|0
1621849200000|2021-05-24 09:40:00|2805.51|2805.51|2803.41|2803.41|2805.56|2805.56|2803.41|2803.41|0
1621849500000|2021-05-24 09:45:00|2803.36|2803.36|2805.06|2805.06|2805.14|2805.14|2803.09|2803.09|0
1621849800000|2021-05-24 09:50:00|2804.95|2804.95|2805.73|2805.73|2805.74|2805.74|2804.89|2804.89|0
1621850100000|2021-05-24 09:55:00|2805.66|2805.66|2807.86|2807.86|2808.1|2808.1|2805.44|2805.44|0
1621850400000|2021-05-24 10:00:00|2808|2808|2810.12|2810.12|2810.66|2810.66|2808|2808|0
1621850700000|2021-05-24 10:05:00|2810.23|2810.23|2810.25|2810.25|2810.64|2810.64|2810.01|2810.01|0
1621851000000|2021-05-24 10:10:00|2810.19|2810.19|2808.83|2808.83|2810.55|2810.55|2808.83|2808.83|0
1621851300000|2021-05-24 10:15:00|2808.77|2808.77|2808.06|2808.06|2809.01|2809.01|2808.06|2808.06|0
1621851600000|2021-05-24 10:20:00|2808.01|2808.01|2807.73|2807.73|2808.31|2808.31|2807.49|2807.49|0
1621851900000|2021-05-24 10:25:00|2807.88|2807.88|2808.36|2808.36|2808.68|2808.68|2807.79|2807.79|0
1621852200000|2021-05-24 10:30:00|2808.48|2808.48|2807.82|2807.82|2808.48|2808.48|2807.37|2807.37|0
1621852500000|2021-05-24 10:35:00|2807.88|2807.88|2808.28|2808.28|2808.28|2808.28|2807.67|2807.67|0
1621852800000|2021-05-24 10:40:00|2808.39|2808.39|2807.39|2807.39|2808.7|2808.7|2807.15|2807.15|0
1621853100000|2021-05-24 10:45:00|2807.43|2807.43|2806.33|2806.33|2807.49|2807.49|2806.21|2806.21|0
1621853400000|2021-05-24 10:50:00|2806.21|2806.21|2805.19|2805.19|2806.21|2806.21|2804.41|2804.41|0
1621853700000|2021-05-24 10:55:00|2805.31|2805.31|2806.97|2806.97|2806.97|2806.97|2805.3|2805.3|0
1621854000000|2021-05-24 11:00:00|2806.92|2806.92|2807.59|2807.59|2807.9|2807.9|2806.49|2806.49|0
1621854300000|2021-05-24 11:05:00|2807.64|2807.64|2806.53|2806.53|2807.71|2807.71|2806.23|2806.23|0
1621854600000|2021-05-24 11:10:00|2806.58|2806.58|2807.69|2807.69|2807.69|2807.69|2806.55|2806.55|0
1621854900000|2021-05-24 11:15:00|2807.62|2807.62|2806.52|2806.52|2807.62|2807.62|2806.24|2806.24|0
1621855200000|2021-05-24 11:20:00|2806.82|2806.82|2806.2|2806.2|2806.82|2806.82|2806.15|2806.15|0
1621855500000|2021-05-24 11:25:00|2806.14|2806.14|2805.65|2805.65|2806.64|2806.64|2805.65|2805.65|0
1621855800000|2021-05-24 11:30:00|2805.58|2805.58|2805.29|2805.29|2805.58|2805.58|2804.83|2804.83|0
1621856100000|2021-05-24 11:35:00|2805.17|2805.17|2804.6|2804.6|2805.27|2805.27|2804.6|2804.6|0
1621856400000|2021-05-24 11:40:00|2804.7|2804.7|2804.32|2804.32|2805.1|2805.1|2804.32|2804.32|0
1621856700000|2021-05-24 11:45:00|2804.26|2804.26|2804.61|2804.61|2804.61|2804.61|2804.24|2804.24|0
1621857000000|2021-05-24 11:50:00|2804.53|2804.53|2804.83|2804.83|2805.02|2805.02|2804.11|2804.11|0
1621857300000|2021-05-24 11:55:00|2804.68|2804.68|2803.42|2803.42|2804.68|2804.68|2803.16|2803.16|0
1621857600000|2021-05-24 12:00:00|2803.53|2803.53|2804.18|2804.18|2804.71|2804.71|2803.16|2803.16|0
1621857900000|2021-05-24 12:05:00|2804.11|2804.11|2804.44|2804.44|2804.65|2804.65|2804.11|2804.11|0
1621858200000|2021-05-24 12:10:00|2804.38|2804.38|2804.88|2804.88|2805.04|2805.04|2804.38|2804.38|0
1621858500000|2021-05-24 12:15:00|2804.77|2804.77|2804.01|2804.01|2804.77|2804.77|2803.83|2803.83|0
1621858800000|2021-05-24 12:20:00|2804.07|2804.07|2804.06|2804.06|2804.23|2804.23|2803.68|2803.68|0
1621859100000|2021-05-24 12:25:00|2803.99|2803.99|2801.96|2801.96|2804.22|2804.22|2801.88|2801.88|0
1621859400000|2021-05-24 12:30:00|2801.9|2801.9|2804.08|2804.08|2804.08|2804.08|2801.68|2801.68|0
1621859700000|2021-05-24 12:35:00|2804.13|2804.13|2804.89|2804.89|2804.89|2804.89|2803.72|2803.72|0
1621860000000|2021-05-24 12:40:00|2804.85|2804.85|2805.16|2805.16|2805.69|2805.69|2804.85|2804.85|0
1621860300000|2021-05-24 12:45:00|2805.28|2805.28|2805.53|2805.53|2805.87|2805.87|2805.16|2805.16|0
1621860600000|2021-05-24 12:50:00|2805.47|2805.47|2804.39|2804.39|2805.51|2805.51|2804.23|2804.23|0
1621860900000|2021-05-24 12:55:00|2804.43|2804.43|2804|2804|2805.12|2805.12|2803.96|2803.96|0
1621861200000|2021-05-24 13:00:00|2804.16|2804.16|2804.75|2804.75|2805.07|2805.07|2803.99|2803.99|0
1621861500000|2021-05-24 13:05:00|2804.82|2804.82|2805.64|2805.64|2806.58|2806.58|2804.82|2804.82|0
1621861800000|2021-05-24 13:10:00|2805.59|2805.59|2805.17|2805.17|2805.59|2805.59|2804.33|2804.33|0
1621862100000|2021-05-24 13:15:00|2805.23|2805.23|2804.35|2804.35|2805.51|2805.51|2804.35|2804.35|0
1621862400000|2021-05-24 13:20:00|2804.22|2804.22|2804.95|2804.95|2804.99|2804.99|2804|2804|0
1621862700000|2021-05-24 13:25:00|2804.91|2804.91|2806.26|2806.26|2806.26|2806.26|2804.63|2804.63|0
1621863000000|2021-05-24 13:30:00|2806.21|2806.21|2807.18|2807.18|2807.8|2807.8|2805.29|2805.29|0
1621863300000|2021-05-24 13:35:00|2807.33|2807.33|2805.49|2805.49|2807.81|2807.81|2805.49|2805.49|0
1621863600000|2021-05-24 13:40:00|2805.32|2805.32|2811.86|2811.86|2812.8|2812.8|2805.18|2805.18|0
1621863900000|2021-05-24 13:45:00|2811.71|2811.71|2810.35|2810.35|2811.71|2811.71|2809.64|2809.64|0
1621864200000|2021-05-24 13:50:00|2810.41|2810.41|2811.66|2811.66|2812.11|2812.11|2810.35|2810.35|0
1621864500000|2021-05-24 13:55:00|2811.61|2811.61|2809.23|2809.23|2811.73|2811.73|2809.23|2809.23|0
1621864800000|2021-05-24 14:00:00|2809.38|2809.38|2811.53|2811.53|2811.53|2811.53|2808.56|2808.56|0
1621865100000|2021-05-24 14:05:00|2811.59|2811.59|2812.98|2812.98|2813.9|2813.9|2811.59|2811.59|0
1621865400000|2021-05-24 14:10:00|2812.86|2812.86|2814.11|2814.11|2814.11|2814.11|2812.42|2812.42|0
1621865700000|2021-05-24 14:15:00|2814.07|2814.07|2813.75|2813.75|2814.78|2814.78|2813.75|2813.75|0
1621866000000|2021-05-24 14:20:00|2813.69|2813.69|2813.74|2813.74|2814.62|2814.62|2813.53|2813.53|0
1621866300000|2021-05-24 14:25:00|2813.87|2813.87|2813.8|2813.8|2814.18|2814.18|2813.26|2813.26|0
1621866600000|2021-05-24 14:30:00|2813.9|2813.9|2814.34|2814.34|2815.04|2815.04|2813.38|2813.38|0
1621866900000|2021-05-24 14:35:00|2814.38|2814.38|2815.85|2815.85|2816.34|2816.34|2814.29|2814.29|0
1621867200000|2021-05-24 14:40:00|2815.8|2815.8|2817.14|2817.14|2817.33|2817.33|2815.55|2815.55|0
1621867500000|2021-05-24 14:45:00|2817.09|2817.09|2815.75|2815.75|2817.09|2817.09|2815.65|2815.65|0
1621867800000|2021-05-24 14:50:00|2815.69|2815.69|2817.19|2817.19|2817.31|2817.31|2815.33|2815.33|0
1621868100000|2021-05-24 14:55:00|2817.07|2817.07|2817.78|2817.78|2818.27|2818.27|2817.07|2817.07|0
1621868400000|2021-05-24 15:00:00|2817.76|2817.76|2817.63|2817.63|2818.47|2818.47|2817.22|2817.22|0
1621868700000|2021-05-24 15:05:00|2817.57|2817.57|2818.16|2818.16|2818.16|2818.16|2816.56|2816.56|0
1621869000000|2021-05-24 15:10:00|2818.31|2818.31|2819.56|2819.56|2819.56|2819.56|2817.7|2817.7|0
1621869300000|2021-05-24 15:15:00|2819.67|2819.67|2819.94|2819.94|2820.41|2820.41|2819.61|2819.61|0
1621869600000|2021-05-24 15:20:00|2819.89|2819.89|2821.35|2821.35|2821.72|2821.72|2819.58|2819.58|0
1621869900000|2021-05-24 15:25:00|2821.41|2821.41|2822.76|2822.76|2823.31|2823.31|2821.41|2821.41|0
1621926900000|2021-05-25 07:15:00|2837.9|2837.9|2836.67|2836.67|2838.61|2838.61|2834.94|2834.94|0
1621927200000|2021-05-25 07:20:00|2836.79|2836.79|2835.79|2835.79|2838.62|2838.62|2835.75|2835.75|0
1621927500000|2021-05-25 07:25:00|2835.94|2835.94|2833.5|2833.5|2836.38|2836.38|2832.64|2832.64|0
1621927800000|2021-05-25 07:30:00|2833.6|2833.6|2836.26|2836.26|2837.23|2837.23|2833.6|2833.6|0
1621928100000|2021-05-25 07:35:00|2836.11|2836.11|2836.89|2836.89|2836.89|2836.89|2834.21|2834.21|0
1621928400000|2021-05-25 07:40:00|2837.18|2837.18|2841.34|2841.34|2841.7|2841.7|2837.18|2837.18|0
1621928700000|2021-05-25 07:45:00|2841.28|2841.28|2837.56|2837.56|2841.28|2841.28|2837.56|2837.56|0
1621929000000|2021-05-25 07:50:00|2837.5|2837.5|2838.47|2838.47|2838.47|2838.47|2836.62|2836.62|0
1621929300000|2021-05-25 07:55:00|2838.84|2838.84|2838.94|2838.94|2839.33|2839.33|2838.53|2838.53|0
1621929600000|2021-05-25 08:00:00|2839.09|2839.09|2837.34|2837.34|2839.34|2839.34|2837.34|2837.34|0
1621929900000|2021-05-25 08:05:00|2837.11|2837.11|2836.85|2836.85|2837.11|2837.11|2834.18|2834.18|0
1621930200000|2021-05-25 08:10:00|2836.69|2836.69|2835.48|2835.48|2837.19|2837.19|2835.26|2835.26|0
1621930500000|2021-05-25 08:15:00|2835.49|2835.49|2835.28|2835.28|2836.63|2836.63|2834.26|2834.26|0
1621930800000|2021-05-25 08:20:00|2835.07|2835.07|2837.46|2837.46|2837.81|2837.81|2834.86|2834.86|0
1621931100000|2021-05-25 08:25:00|2837.31|2837.31|2841.86|2841.86|2841.98|2841.98|2837.3|2837.3|0
1621931400000|2021-05-25 08:30:00|2841.81|2841.81|2842.59|2842.59|2843.6|2843.6|2841.81|2841.81|0
1621931700000|2021-05-25 08:35:00|2842.83|2842.83|2843.27|2843.27|2843.46|2843.46|2842.23|2842.23|0
1621932000000|2021-05-25 08:40:00|2843.22|2843.22|2842.17|2842.17|2843.69|2843.69|2842.07|2842.07|0
1621932300000|2021-05-25 08:45:00|2842.23|2842.23|2842.57|2842.57|2844.1|2844.1|2842.23|2842.23|0
1621932600000|2021-05-25 08:50:00|2842.52|2842.52|2840.99|2840.99|2842.52|2842.52|2840.16|2840.16|0
1621932900000|2021-05-25 08:55:00|2841.1|2841.1|2841.97|2841.97|2841.97|2841.97|2840.27|2840.27|0
1621933200000|2021-05-25 09:00:00|2842.09|2842.09|2842.6|2842.6|2842.6|2842.6|2840.7|2840.7|0
1621933500000|2021-05-25 09:05:00|2842.54|2842.54|2842.05|2842.05|2842.54|2842.54|2840.89|2840.89|0
1621933800000|2021-05-25 09:10:00|2841.91|2841.91|2840.44|2840.44|2841.91|2841.91|2840.07|2840.07|0
1621934100000|2021-05-25 09:15:00|2840.4|2840.4|2839.55|2839.55|2840.4|2840.4|2839.17|2839.17|0
1621934400000|2021-05-25 09:20:00|2839.65|2839.65|2836.71|2836.71|2839.65|2839.65|2836.58|2836.58|0
1621934700000|2021-05-25 09:25:00|2836.94|2836.94|2834.52|2834.52|2837.06|2837.06|2834.41|2834.41|0
1621935000000|2021-05-25 09:30:00|2834.34|2834.34|2838.19|2838.19|2838.3|2838.3|2834.08|2834.08|0
1621935300000|2021-05-25 09:35:00|2838.1|2838.1|2838.66|2838.66|2838.77|2838.77|2838.1|2838.1|0
1621935600000|2021-05-25 09:40:00|2838.6|2838.6|2836.03|2836.03|2838.71|2838.71|2835.97|2835.97|0
1621935900000|2021-05-25 09:45:00|2835.98|2835.98|2834.5|2834.5|2836.11|2836.11|2833.81|2833.81|0
1621936200000|2021-05-25 09:50:00|2834.39|2834.39|2835.12|2835.12|2835.53|2835.53|2834.39|2834.39|0
1621936500000|2021-05-25 09:55:00|2835.06|2835.06|2835.86|2835.86|2836.78|2836.78|2835.01|2835.01|0
1621936800000|2021-05-25 10:00:00|2835.8|2835.8|2836.1|2836.1|2836.4|2836.4|2835.62|2835.62|0
1621937100000|2021-05-25 10:05:00|2836.24|2836.24|2835.18|2835.18|2836.47|2836.47|2835.18|2835.18|0
1621937400000|2021-05-25 10:10:00|2835.12|2835.12|2834.96|2834.96|2835.39|2835.39|2834.94|2834.94|0
1621937700000|2021-05-25 10:15:00|2834.82|2834.82|2836.4|2836.4|2836.4|2836.4|2833.74|2833.74|0
1621938000000|2021-05-25 10:20:00|2836.5|2836.5|2837.5|2837.5|2837.5|2837.5|2836.16|2836.16|0
1621938300000|2021-05-25 10:25:00|2837.43|2837.43|2835.57|2835.57|2837.43|2837.43|2835.57|2835.57|0
1621938600000|2021-05-25 10:30:00|2835.47|2835.47|2834.51|2834.51|2835.61|2835.61|2834.47|2834.47|0
1621938900000|2021-05-25 10:35:00|2834.44|2834.44|2834.91|2834.91|2834.91|2834.91|2833.98|2833.98|0
1621939200000|2021-05-25 10:40:00|2834.87|2834.87|2833.67|2833.67|2834.87|2834.87|2833.67|2833.67|0
1621939500000|2021-05-25 10:45:00|2833.79|2833.79|2833.12|2833.12|2833.92|2833.92|2833.12|2833.12|0
1621939800000|2021-05-25 10:50:00|2833.06|2833.06|2830.83|2830.83|2833.06|2833.06|2830.64|2830.64|0
1621940100000|2021-05-25 10:55:00|2830.78|2830.78|2830.68|2830.68|2831.31|2831.31|2830.4|2830.4|0
1621940400000|2021-05-25 11:00:00|2830.56|2830.56|2831.62|2831.62|2831.62|2831.62|2830.56|2830.56|0
1621940700000|2021-05-25 11:05:00|2831.68|2831.68|2832.73|2832.73|2832.84|2832.84|2831.2|2831.2|0
1621941000000|2021-05-25 11:10:00|2832.79|2832.79|2832.23|2832.23|2832.94|2832.94|2832.23|2832.23|0
1621941300000|2021-05-25 11:15:00|2832.11|2832.11|2831.24|2831.24|2832.2|2832.2|2831.19|2831.19|0
1621941600000|2021-05-25 11:20:00|2831.35|2831.35|2831.26|2831.26|2831.36|2831.36|2830.61|2830.61|0
1621941900000|2021-05-25 11:25:00|2831.31|2831.31|2831.63|2831.63|2831.86|2831.86|2830.88|2830.88|0
1621942200000|2021-05-25 11:30:00|2831.56|2831.56|2831.29|2831.29|2832.2|2832.2|2831.29|2831.29|0
1621942500000|2021-05-25 11:35:00|2831.16|2831.16|2829.89|2829.89|2831.16|2831.16|2829.68|2829.68|0
1621942800000|2021-05-25 11:40:00|2829.74|2829.74|2829.61|2829.61|2829.74|2829.74|2829.1|2829.1|0
1621943100000|2021-05-25 11:45:00|2829.55|2829.55|2829.85|2829.85|2830.55|2830.55|2829.45|2829.45|0
1621943400000|2021-05-25 11:50:00|2829.9|2829.9|2831.88|2831.88|2831.88|2831.88|2829.86|2829.86|0
1621943700000|2021-05-25 11:55:00|2831.72|2831.72|2830.58|2830.58|2831.72|2831.72|2830.12|2830.12|0
1621944000000|2021-05-25 12:00:00|2830.62|2830.62|2830.78|2830.78|2830.85|2830.85|2830.51|2830.51|0
1621944300000|2021-05-25 12:05:00|2830.73|2830.73|2830.48|2830.48|2830.73|2830.73|2829.32|2829.32|0
1621944600000|2021-05-25 12:10:00|2830.35|2830.35|2830.6|2830.6|2830.84|2830.84|2829.25|2829.25|0
1621944900000|2021-05-25 12:15:00|2830.72|2830.72|2830.03|2830.03|2830.72|2830.72|2829.11|2829.11|0
1621945200000|2021-05-25 12:20:00|2830.14|2830.14|2828.9|2828.9|2830.31|2830.31|2828.9|2828.9|0
1621945500000|2021-05-25 12:25:00|2828.8|2828.8|2826.9|2826.9|2829.28|2829.28|2826.57|2826.57|0
1621945800000|2021-05-25 12:30:00|2826.95|2826.95|2828.46|2828.46|2828.46|2828.46|2826.88|2826.88|0
1621946100000|2021-05-25 12:35:00|2828.52|2828.52|2829.11|2829.11|2829.11|2829.11|2828.52|2828.52|0
1621946400000|2021-05-25 12:40:00|2829.23|2829.23|2829.58|2829.58|2829.58|2829.58|2828.46|2828.46|0
1621946700000|2021-05-25 12:45:00|2829.72|2829.72|2828.18|2828.18|2830.11|2830.11|2828.18|2828.18|0
1621947000000|2021-05-25 12:50:00|2828.03|2828.03|2826.6|2826.6|2828.03|2828.03|2826.21|2826.21|0
1621947300000|2021-05-25 12:55:00|2826.54|2826.54|2825.7|2825.7|2827.35|2827.35|2825.09|2825.09|0
1621947600000|2021-05-25 13:00:00|2825.65|2825.65|2825.06|2825.06|2826.11|2826.11|2824.97|2824.97|0
1621947900000|2021-05-25 13:05:00|2825.02|2825.02|2823.26|2823.26|2825.02|2825.02|2822.63|2822.63|0
1621948200000|2021-05-25 13:10:00|2823.21|2823.21|2824.71|2824.71|2824.71|2824.71|2822.64|2822.64|0
1621948500000|2021-05-25 13:15:00|2824.78|2824.78|2826.06|2826.06|2826.24|2826.24|2824.28|2824.28|0
1621948800000|2021-05-25 13:20:00|2826.35|2826.35|2825.4|2825.4|2826.43|2826.43|2823.51|2823.51|0
1621949100000|2021-05-25 13:25:00|2825.64|2825.64|2826.63|2826.63|2826.92|2826.92|2825.57|2825.57|0
1621949400000|2021-05-25 13:30:00|2826.6|2826.6|2827.46|2827.46|2828.82|2828.82|2825.98|2825.98|0
1621949700000|2021-05-25 13:35:00|2827.4|2827.4|2828.45|2828.45|2829.59|2829.59|2827.24|2827.24|0
1621950000000|2021-05-25 13:40:00|2828.63|2828.63|2832.05|2832.05|2833.22|2833.22|2828.59|2828.59|0
1621950300000|2021-05-25 13:45:00|2831.9|2831.9|2830.15|2830.15|2831.91|2831.91|2829.84|2829.84|0
1621950600000|2021-05-25 13:50:00|2830.03|2830.03|2826.52|2826.52|2830.03|2830.03|2824.79|2824.79|0
1621950900000|2021-05-25 13:55:00|2826.64|2826.64|2825.77|2825.77|2829.28|2829.28|2825.77|2825.77|0
1621951200000|2021-05-25 14:00:00|2825.92|2825.92|2823.7|2823.7|2826.37|2826.37|2823.51|2823.51|0
1621951500000|2021-05-25 14:05:00|2823.85|2823.85|2823.62|2823.62|2824|2824|2822.9|2822.9|0
1621951800000|2021-05-25 14:10:00|2823.55|2823.55|2822.79|2822.79|2823.95|2823.95|2821.79|2821.79|0
1621952100000|2021-05-25 14:15:00|2822.86|2822.86|2827.27|2827.27|2827.28|2827.28|2822.86|2822.86|0
1621952400000|2021-05-25 14:20:00|2827.42|2827.42|2827.47|2827.47|2829.96|2829.96|2827.17|2827.17|0
1621952700000|2021-05-25 14:25:00|2827.32|2827.32|2827.23|2827.23|2828.19|2828.19|2826.72|2826.72|0
1621953000000|2021-05-25 14:30:00|2827.16|2827.16|2826.87|2826.87|2828.6|2828.6|2826.86|2826.86|0
1621953300000|2021-05-25 14:35:00|2826.81|2826.81|2827.5|2827.5|2827.94|2827.94|2826.81|2826.81|0
1621953600000|2021-05-25 14:40:00|2827.68|2827.68|2829.84|2829.84|2830.05|2830.05|2827.68|2827.68|0
1621953900000|2021-05-25 14:45:00|2829.78|2829.78|2830.51|2830.51|2831.22|2831.22|2829.78|2829.78|0
1621954200000|2021-05-25 14:50:00|2830.45|2830.45|2828.88|2828.88|2830.47|2830.47|2828.63|2828.63|0
1621954500000|2021-05-25 14:55:00|2828.83|2828.83|2831.14|2831.14|2831.14|2831.14|2828.52|2828.52|0
1621954800000|2021-05-25 15:00:00|2831.24|2831.24|2830.89|2830.89|2831.54|2831.54|2830.36|2830.36|0
1621955100000|2021-05-25 15:05:00|2831.01|2831.01|2833.66|2833.66|2833.76|2833.76|2830.85|2830.85|0
1621955400000|2021-05-25 15:10:00|2833.69|2833.69|2835.53|2835.53|2835.53|2835.53|2833.32|2833.32|0
1621955700000|2021-05-25 15:15:00|2835.68|2835.68|2833.22|2833.22|2835.9|2835.9|2833.09|2833.09|0
1621956000000|2021-05-25 15:20:00|2833.36|2833.36|2833.25|2833.25|2833.62|2833.62|2832.23|2832.23|0
1621956300000|2021-05-25 15:25:00|2833.12|2833.12|2833.45|2833.45|2833.72|2833.72|2832.14|2832.14|0
1622013300000|2021-05-26 07:15:00|2852.83|2852.83|2847.8|2847.8|2854.67|2854.67|2846.71|2846.71|0
1622013600000|2021-05-26 07:20:00|2848.01|2848.01|2847.98|2847.98|2848.36|2848.36|2846.1|2846.1|0
1622013900000|2021-05-26 07:25:00|2848.26|2848.26|2845.38|2845.38|2848.26|2848.26|2845.38|2845.38|0
1622014200000|2021-05-26 07:30:00|2845.27|2845.27|2848.29|2848.29|2848.98|2848.98|2845.27|2845.27|0
1622014500000|2021-05-26 07:35:00|2848.61|2848.61|2847.17|2847.17|2849.26|2849.26|2846.93|2846.93|0
1622014800000|2021-05-26 07:40:00|2847.33|2847.33|2847.81|2847.81|2849.28|2849.28|2847.15|2847.15|0
1622015100000|2021-05-26 07:45:00|2847.58|2847.58|2843.34|2843.34|2847.58|2847.58|2843.34|2843.34|0
1622015400000|2021-05-26 07:50:00|2843.44|2843.44|2840.91|2840.91|2843.46|2843.46|2840.76|2840.76|0
1622015700000|2021-05-26 07:55:00|2840.73|2840.73|2840.27|2840.27|2841.14|2841.14|2840.09|2840.09|0
1622016000000|2021-05-26 08:00:00|2840.55|2840.55|2839.86|2839.86|2841.63|2841.63|2839.65|2839.65|0
1622016300000|2021-05-26 08:05:00|2839.75|2839.75|2841.33|2841.33|2841.56|2841.56|2839.07|2839.07|0
1622016600000|2021-05-26 08:10:00|2840.77|2840.77|2842.79|2842.79|2844.1|2844.1|2840.12|2840.12|0
1622016900000|2021-05-26 08:15:00|2843.08|2843.08|2843.07|2843.07|2844.56|2844.56|2842.08|2842.08|0
1622017200000|2021-05-26 08:20:00|2843.22|2843.22|2844.53|2844.53|2844.85|2844.85|2842.58|2842.58|0
1622017500000|2021-05-26 08:25:00|2844.63|2844.63|2845.28|2845.28|2846.19|2846.19|2844.63|2844.63|0
1622017800000|2021-05-26 08:30:00|2845.4|2845.4|2841.09|2841.09|2845.46|2845.46|2841.09|2841.09|0
1622018100000|2021-05-26 08:35:00|2841.03|2841.03|2841.34|2841.34|2841.7|2841.7|2840.46|2840.46|0
1622018400000|2021-05-26 08:40:00|2841.22|2841.22|2839.65|2839.65|2841.91|2841.91|2839.65|2839.65|0
1622018700000|2021-05-26 08:45:00|2839.51|2839.51|2839.7|2839.7|2840.75|2840.75|2839.15|2839.15|0
1622019000000|2021-05-26 08:50:00|2839.82|2839.82|2843.63|2843.63|2843.99|2843.99|2839.67|2839.67|0
1622019300000|2021-05-26 08:55:00|2843.46|2843.46|2844.22|2844.22|2845.14|2845.14|2843.08|2843.08|0
1622019600000|2021-05-26 09:00:00|2844.33|2844.33|2844.88|2844.88|2846.81|2846.81|2844.07|2844.07|0
1622019900000|2021-05-26 09:05:00|2844.84|2844.84|2847.91|2847.91|2847.94|2847.94|2844.62|2844.62|0
1622020200000|2021-05-26 09:10:00|2847.96|2847.96|2848.86|2848.86|2849.34|2849.34|2847.86|2847.86|0
1622020500000|2021-05-26 09:15:00|2848.92|2848.92|2848.51|2848.51|2848.92|2848.92|2847.74|2847.74|0
1622020800000|2021-05-26 09:20:00|2848.8|2848.8|2853.74|2853.74|2853.82|2853.82|2848.8|2848.8|0
1622021100000|2021-05-26 09:25:00|2853.85|2853.85|2856.99|2856.99|2857.59|2857.59|2853.8|2853.8|0
1622021400000|2021-05-26 09:30:00|2857.12|2857.12|2857.39|2857.39|2858.29|2858.29|2856.7|2856.7|0
1622021700000|2021-05-26 09:35:00|2857.34|2857.34|2856.92|2856.92|2857.34|2857.34|2855.83|2855.83|0
1622022000000|2021-05-26 09:40:00|2856.8|2856.8|2854.59|2854.59|2856.8|2856.8|2854.47|2854.47|0
1622022300000|2021-05-26 09:45:00|2854.7|2854.7|2852.56|2852.56|2854.7|2854.7|2852.37|2852.37|0
1622022600000|2021-05-26 09:50:00|2852.51|2852.51|2853.8|2853.8|2853.8|2853.8|2852.27|2852.27|0
1622022900000|2021-05-26 09:55:00|2853.91|2853.91|2854.61|2854.61|2855.92|2855.92|2853.91|2853.91|0
1622023200000|2021-05-26 10:00:00|2854.48|2854.48|2853.88|2853.88|2854.59|2854.59|2853.71|2853.71|0
1622023500000|2021-05-26 10:05:00|2854.09|2854.09|2852.19|2852.19|2854.38|2854.38|2852|2852|0
1622023800000|2021-05-26 10:10:00|2852.25|2852.25|2851.26|2851.26|2852.37|2852.37|2851.11|2851.11|0
1622024100000|2021-05-26 10:15:00|2851.37|2851.37|2851.87|2851.87|2851.87|2851.87|2851.16|2851.16|0
1622024400000|2021-05-26 10:20:00|2851.93|2851.93|2853.21|2853.21|2853.44|2853.44|2851.74|2851.74|0
1622024700000|2021-05-26 10:25:00|2853.34|2853.34|2854.59|2854.59|2854.77|2854.77|2853.34|2853.34|0
1622025000000|2021-05-26 10:30:00|2854.53|2854.53|2853.78|2853.78|2855.83|2855.83|2853.63|2853.63|0
1622025300000|2021-05-26 10:35:00|2853.66|2853.66|2853.32|2853.32|2854.32|2854.32|2852.76|2852.76|0
1622025600000|2021-05-26 10:40:00|2853.25|2853.25|2852.64|2852.64|2853.4|2853.4|2852.1|2852.1|0
1622025900000|2021-05-26 10:45:00|2852.53|2852.53|2852.64|2852.64|2852.83|2852.83|2850.93|2850.93|0
1622026200000|2021-05-26 10:50:00|2852.75|2852.75|2855.1|2855.1|2855.1|2855.1|2852.61|2852.61|0
1622026500000|2021-05-26 10:55:00|2855.22|2855.22|2855.4|2855.4|2855.9|2855.9|2854.45|2854.45|0
1622026800000|2021-05-26 11:00:00|2855.63|2855.63|2856.3|2856.3|2856.39|2856.39|2853.68|2853.68|0
1622027100000|2021-05-26 11:05:00|2856.36|2856.36|2853.35|2853.35|2856.36|2856.36|2853.26|2853.26|0
1622027400000|2021-05-26 11:10:00|2853.41|2853.41|2853.35|2853.35|2853.74|2853.74|2853.12|2853.12|0
1622027700000|2021-05-26 11:15:00|2853.43|2853.43|2853.08|2853.08|2855|2855|2852.43|2852.43|0
1622028000000|2021-05-26 11:20:00|2853.18|2853.18|2852.22|2852.22|2854.04|2854.04|2852.22|2852.22|0
1622028300000|2021-05-26 11:25:00|2852.28|2852.28|2852.43|2852.43|2853.49|2853.49|2852.04|2852.04|0
1622028600000|2021-05-26 11:30:00|2852.49|2852.49|2853.33|2853.33|2854.12|2854.12|2852.49|2852.49|0
1622028900000|2021-05-26 11:35:00|2853.4|2853.4|2854.35|2854.35|2854.35|2854.35|2853.33|2853.33|0
1622029200000|2021-05-26 11:40:00|2854.32|2854.32|2852.36|2852.36|2854.32|2854.32|2851.98|2851.98|0
1622029500000|2021-05-26 11:45:00|2852.29|2852.29|2850.82|2850.82|2852.29|2852.29|2850.82|2850.82|0
1622029800000|2021-05-26 11:50:00|2850.69|2850.69|2850.43|2850.43|2851.19|2851.19|2850.18|2850.18|0
1622030100000|2021-05-26 11:55:00|2850.48|2850.48|2850.02|2850.02|2850.74|2850.74|2849.84|2849.84|0
1622030400000|2021-05-26 12:00:00|2850.07|2850.07|2852.97|2852.97|2853.25|2853.25|2849.9|2849.9|0
1622030700000|2021-05-26 12:05:00|2853.03|2853.03|2853.32|2853.32|2854.23|2854.23|2852.91|2852.91|0
1622031000000|2021-05-26 12:10:00|2853.27|2853.27|2853.64|2853.64|2854.27|2854.27|2853.2|2853.2|0
1622031300000|2021-05-26 12:15:00|2853.7|2853.7|2856.66|2856.66|2856.66|2856.66|2853.7|2853.7|0
1622031600000|2021-05-26 12:20:00|2856.8|2856.8|2856.9|2856.9|2857.56|2857.56|2856.69|2856.69|0
1622031900000|2021-05-26 12:25:00|2856.83|2856.83|2859.08|2859.08|2859.52|2859.52|2856.51|2856.51|0
1622032200000|2021-05-26 12:30:00|2859.02|2859.02|2857.43|2857.43|2859.08|2859.08|2856.75|2856.75|0
1622032500000|2021-05-26 12:35:00|2857.4|2857.4|2857.06|2857.06|2858.44|2858.44|2857|2857|0
1622032800000|2021-05-26 12:40:00|2857.2|2857.2|2858.69|2858.69|2858.69|2858.69|2857.1|2857.1|0
1622033100000|2021-05-26 12:45:00|2858.63|2858.63|2857.11|2857.11|2858.63|2858.63|2856.87|2856.87|0
1622033400000|2021-05-26 12:50:00|2857.06|2857.06|2856.24|2856.24|2857.48|2857.48|2856|2856|0
1622033700000|2021-05-26 12:55:00|2856.35|2856.35|2858.47|2858.47|2858.47|2858.47|2855.7|2855.7|0
1622034000000|2021-05-26 13:00:00|2858.53|2858.53|2857.67|2857.67|2859.28|2859.28|2857.67|2857.67|0
1622034300000|2021-05-26 13:05:00|2857.52|2857.52|2856|2856|2857.52|2857.52|2855.9|2855.9|0
1622034600000|2021-05-26 13:10:00|2855.9|2855.9|2856.34|2856.34|2856.34|2856.34|2855.11|2855.11|0
1622034900000|2021-05-26 13:15:00|2856.47|2856.47|2858.39|2858.39|2858.39|2858.39|2856.42|2856.42|0
1622035200000|2021-05-26 13:20:00|2858.33|2858.33|2858.1|2858.1|2858.8|2858.8|2857.97|2857.97|0
1622035500000|2021-05-26 13:25:00|2858.04|2858.04|2854.77|2854.77|2858.25|2858.25|2854.72|2854.72|0
1622035800000|2021-05-26 13:30:00|2855.07|2855.07|2860.39|2860.39|2860.66|2860.66|2854.98|2854.98|0
1622036100000|2021-05-26 13:35:00|2860.33|2860.33|2860.95|2860.95|2860.95|2860.95|2858.44|2858.44|0
1622036400000|2021-05-26 13:40:00|2861.1|2861.1|2863.54|2863.54|2863.71|2863.71|2861.1|2861.1|0
1622036700000|2021-05-26 13:45:00|2863.83|2863.83|2862.52|2862.52|2865|2865|2862.04|2862.04|0
1622037000000|2021-05-26 13:50:00|2862.58|2862.58|2862.34|2862.34|2863.85|2863.85|2860.42|2860.42|0
1622037300000|2021-05-26 13:55:00|2862.27|2862.27|2861.9|2861.9|2862.79|2862.79|2861.01|2861.01|0
1622037600000|2021-05-26 14:00:00|2861.87|2861.87|2865.82|2865.82|2866.07|2866.07|2861.76|2861.76|0
1622037900000|2021-05-26 14:05:00|2865.69|2865.69|2865.68|2865.68|2866.43|2866.43|2864.28|2864.28|0
1622038200000|2021-05-26 14:10:00|2865.85|2865.85|2868.69|2868.69|2870.56|2870.56|2865.72|2865.72|0
1622038500000|2021-05-26 14:15:00|2868.55|2868.55|2872.74|2872.74|2872.95|2872.95|2868.55|2868.55|0
1622038800000|2021-05-26 14:20:00|2872.68|2872.68|2873.9|2873.9|2874.63|2874.63|2872.63|2872.63|0
1622039100000|2021-05-26 14:25:00|2874.02|2874.02|2875.47|2875.47|2875.52|2875.52|2873.36|2873.36|0
1622039400000|2021-05-26 14:30:00|2875.52|2875.52|2876.49|2876.49|2877.72|2877.72|2875.47|2875.47|0
1622039700000|2021-05-26 14:35:00|2876.54|2876.54|2876.22|2876.22|2876.88|2876.88|2875.45|2875.45|0
1622040000000|2021-05-26 14:40:00|2876.33|2876.33|2875.34|2875.34|2876.33|2876.33|2874.03|2874.03|0
1622040300000|2021-05-26 14:45:00|2875.21|2875.21|2874.34|2874.34|2876.06|2876.06|2874.34|2874.34|0
1622040600000|2021-05-26 14:50:00|2874.18|2874.18|2874.03|2874.03|2875.4|2875.4|2872.98|2872.98|0
1622040900000|2021-05-26 14:55:00|2873.88|2873.88|2877.42|2877.42|2877.9|2877.9|2873.88|2873.88|0
1622041200000|2021-05-26 15:00:00|2877.53|2877.53|2874.88|2874.88|2878.06|2878.06|2874.88|2874.88|0
1622041500000|2021-05-26 15:05:00|2875.04|2875.04|2873.76|2873.76|2875.67|2875.67|2873.63|2873.63|0
1622041800000|2021-05-26 15:10:00|2873.7|2873.7|2873.94|2873.94|2874.34|2874.34|2873.18|2873.18|0
1622042100000|2021-05-26 15:15:00|2874.05|2874.05|2871.34|2871.34|2874.96|2874.96|2871.27|2871.27|0
1622042400000|2021-05-26 15:20:00|2871.37|2871.37|2871.47|2871.47|2871.94|2871.94|2870.57|2870.57|0
1622042700000|2021-05-26 15:25:00|2871.59|2871.59|2871.92|2871.92|2872.8|2872.8|2869.79|2869.79|0
1622099700000|2021-05-27 07:15:00|2884.66|2884.66|2880.54|2880.54|2887.47|2887.47|2880.33|2880.33|0
1622100000000|2021-05-27 07:20:00|2880.37|2880.37|2877.6|2877.6|2882.85|2882.85|2877.6|2877.6|0
1622100300000|2021-05-27 07:25:00|2877.65|2877.65|2877.07|2877.07|2879.4|2879.4|2876.82|2876.82|0
1622100600000|2021-05-27 07:30:00|2877.02|2877.02|2873.79|2873.79|2878.64|2878.64|2873.79|2873.79|0
1622100900000|2021-05-27 07:35:00|2873.9|2873.9|2870.18|2870.18|2876.35|2876.35|2869.39|2869.39|0
1622101200000|2021-05-27 07:40:00|2870.28|2870.28|2868|2868|2870.53|2870.53|2867.2|2867.2|0
1622101500000|2021-05-27 07:45:00|2867.83|2867.83|2868.83|2868.83|2869.33|2869.33|2867.26|2867.26|0
1622101800000|2021-05-27 07:50:00|2868.93|2868.93|2870.35|2870.35|2871.5|2871.5|2868.66|2868.66|0
1622102100000|2021-05-27 07:55:00|2870.4|2870.4|2870.89|2870.89|2871.4|2871.4|2869.3|2869.3|0
1622102400000|2021-05-27 08:00:00|2870.95|2870.95|2870.32|2870.32|2871.85|2871.85|2869.77|2869.77|0
1622102700000|2021-05-27 08:05:00|2870.37|2870.37|2868.27|2868.27|2870.37|2870.37|2866.85|2866.85|0
1622103000000|2021-05-27 08:10:00|2868.2|2868.2|2870.85|2870.85|2870.85|2870.85|2867.4|2867.4|0
1622103300000|2021-05-27 08:15:00|2870.8|2870.8|2869.03|2869.03|2873.04|2873.04|2869.03|2869.03|0
1622103600000|2021-05-27 08:20:00|2868.91|2868.91|2870.67|2870.67|2871.5|2871.5|2868.91|2868.91|0
1622103900000|2021-05-27 08:25:00|2870.77|2870.77|2870.8|2870.8|2870.96|2870.96|2869.33|2869.33|0
1622104200000|2021-05-27 08:30:00|2870.91|2870.91|2869.23|2869.23|2870.94|2870.94|2868.7|2868.7|0
1622104500000|2021-05-27 08:35:00|2868.85|2868.85|2868.12|2868.12|2869.01|2869.01|2867.61|2867.61|0
1622104800000|2021-05-27 08:40:00|2868.01|2868.01|2868.6|2868.6|2870.26|2870.26|2867.98|2867.98|0
1622105100000|2021-05-27 08:45:00|2868.41|2868.41|2865.46|2865.46|2868.45|2868.45|2865.1|2865.1|0
1622105400000|2021-05-27 08:50:00|2865.57|2865.57|2862.33|2862.33|2866.3|2866.3|2862.23|2862.23|0
1622105700000|2021-05-27 08:55:00|2862.28|2862.28|2864.64|2864.64|2864.68|2864.68|2862.11|2862.11|0
1622106000000|2021-05-27 09:00:00|2864.61|2864.61|2866.19|2866.19|2866.36|2866.36|2864.42|2864.42|0
1622106300000|2021-05-27 09:05:00|2866.08|2866.08|2863.34|2863.34|2866.08|2866.08|2863.34|2863.34|0
1622106600000|2021-05-27 09:10:00|2863.09|2863.09|2864.16|2864.16|2865|2865|2863.09|2863.09|0
1622106900000|2021-05-27 09:15:00|2864.21|2864.21|2863.88|2863.88|2864.24|2864.24|2862.56|2862.56|0
1622107200000|2021-05-27 09:20:00|2864.01|2864.01|2864.69|2864.69|2864.91|2864.91|2863.24|2863.24|0
1622107500000|2021-05-27 09:25:00|2864.8|2864.8|2862.48|2862.48|2865.2|2865.2|2862.27|2862.27|0
1622107800000|2021-05-27 09:30:00|2862.27|2862.27|2859.16|2859.16|2862.27|2862.27|2859.16|2859.16|0
1622108100000|2021-05-27 09:35:00|2859.1|2859.1|2859.57|2859.57|2860.13|2860.13|2858.8|2858.8|0
1622108400000|2021-05-27 09:40:00|2859.27|2859.27|2858.61|2858.61|2860.41|2860.41|2858.61|2858.61|0
1622108700000|2021-05-27 09:45:00|2858.48|2858.48|2859.41|2859.41|2860.24|2860.24|2858.48|2858.48|0
1622109000000|2021-05-27 09:50:00|2859.26|2859.26|2860.09|2860.09|2860.7|2860.7|2859.21|2859.21|0
1622109300000|2021-05-27 09:55:00|2860.14|2860.14|2859.79|2859.79|2860.45|2860.45|2859.34|2859.34|0
1622109600000|2021-05-27 10:00:00|2859.74|2859.74|2860.83|2860.83|2861.37|2861.37|2859.61|2859.61|0
1622109900000|2021-05-27 10:05:00|2860.9|2860.9|2860.44|2860.44|2861.55|2861.55|2860.39|2860.39|0
1622110200000|2021-05-27 10:10:00|2860.5|2860.5|2860.08|2860.08|2861.55|2861.55|2860.08|2860.08|0
1622110500000|2021-05-27 10:15:00|2860.14|2860.14|2860.28|2860.28|2862.59|2862.59|2859.58|2859.58|0
1622110800000|2021-05-27 10:20:00|2860.4|2860.4|2859.59|2859.59|2861.55|2861.55|2859.47|2859.47|0
1622111100000|2021-05-27 10:25:00|2859.33|2859.33|2858.63|2858.63|2859.33|2859.33|2858.1|2858.1|0
1622111400000|2021-05-27 10:30:00|2858.89|2858.89|2857.22|2857.22|2858.94|2858.94|2857.22|2857.22|0
1622111700000|2021-05-27 10:35:00|2857.27|2857.27|2857.28|2857.28|2857.49|2857.49|2856.88|2856.88|0
1622112000000|2021-05-27 10:40:00|2857.33|2857.33|2859.1|2859.1|2859.1|2859.1|2857.26|2857.26|0
1622112300000|2021-05-27 10:45:00|2859.07|2859.07|2857.93|2857.93|2860.94|2860.94|2857.93|2857.93|0
1622112600000|2021-05-27 10:50:00|2857.83|2857.83|2855.17|2855.17|2858.32|2858.32|2855.13|2855.13|0
1622112900000|2021-05-27 10:55:00|2855.12|2855.12|2857.19|2857.19|2857.37|2857.37|2854.88|2854.88|0
1622113200000|2021-05-27 11:00:00|2857.35|2857.35|2857.85|2857.85|2858.49|2858.49|2857.24|2857.24|0
1622113500000|2021-05-27 11:05:00|2857.95|2857.95|2857.15|2857.15|2858.06|2858.06|2856.91|2856.91|0
1622113800000|2021-05-27 11:10:00|2857.2|2857.2|2857.21|2857.21|2858.2|2858.2|2857.14|2857.14|0
1622114100000|2021-05-27 11:15:00|2857.17|2857.17|2858.26|2858.26|2858.43|2858.43|2856.79|2856.79|0
1622114400000|2021-05-27 11:20:00|2858.36|2858.36|2856.97|2856.97|2858.59|2858.59|2856.97|2856.97|0
1622114700000|2021-05-27 11:25:00|2857.01|2857.01|2857.15|2857.15|2857.73|2857.73|2856.8|2856.8|0
1622115000000|2021-05-27 11:30:00|2857.27|2857.27|2855.86|2855.86|2857.29|2857.29|2855.74|2855.74|0
1622115300000|2021-05-27 11:35:00|2855.92|2855.92|2855.92|2855.92|2856.57|2856.57|2854.95|2854.95|0
1622115600000|2021-05-27 11:40:00|2855.75|2855.75|2855.65|2855.65|2856.05|2856.05|2855.22|2855.22|0
1622115900000|2021-05-27 11:45:00|2855.7|2855.7|2853.93|2853.93|2856.07|2856.07|2853.93|2853.93|0
1622116200000|2021-05-27 11:50:00|2853.87|2853.87|2852.14|2852.14|2853.87|2853.87|2851.87|2851.87|0
1622116500000|2021-05-27 11:55:00|2852.08|2852.08|2854.72|2854.72|2854.72|2854.72|2852.04|2852.04|0
1622116800000|2021-05-27 12:00:00|2854.86|2854.86|2856.56|2856.56|2858.34|2858.34|2854.8|2854.8|0
1622117100000|2021-05-27 12:05:00|2856.51|2856.51|2856.66|2856.66|2857.46|2857.46|2856.27|2856.27|0
1622117400000|2021-05-27 12:10:00|2856.6|2856.6|2857.62|2857.62|2858.36|2858.36|2855.95|2855.95|0
1622117700000|2021-05-27 12:15:00|2857.65|2857.65|2858.62|2858.62|2858.62|2858.62|2857.05|2857.05|0
1622118000000|2021-05-27 12:20:00|2858.65|2858.65|2856.75|2856.75|2859.66|2859.66|2856.75|2856.75|0
1622118300000|2021-05-27 12:25:00|2856.91|2856.91|2856.13|2856.13|2857.05|2857.05|2855.86|2855.86|0
1622118600000|2021-05-27 12:30:00|2856.02|2856.02|2856.48|2856.48|2857.38|2857.38|2855.73|2855.73|0
1622118900000|2021-05-27 12:35:00|2856.27|2856.27|2853.6|2853.6|2856.39|2856.39|2852.99|2852.99|0
1622119200000|2021-05-27 12:40:00|2853.73|2853.73|2851.88|2851.88|2853.73|2853.73|2851.31|2851.31|0
1622119500000|2021-05-27 12:45:00|2851.9|2851.9|2852.75|2852.75|2852.87|2852.87|2851.53|2851.53|0
1622119800000|2021-05-27 12:50:00|2852.87|2852.87|2854.59|2854.59|2854.59|2854.59|2852.87|2852.87|0
1622120100000|2021-05-27 12:55:00|2854.88|2854.88|2856.12|2856.12|2856.12|2856.12|2854.88|2854.88|0
1622120400000|2021-05-27 13:00:00|2856.14|2856.14|2858.94|2858.94|2860.05|2860.05|2856.14|2856.14|0
1622120700000|2021-05-27 13:05:00|2858.89|2858.89|2859.8|2859.8|2860.29|2860.29|2858.07|2858.07|0
1622121000000|2021-05-27 13:10:00|2859.74|2859.74|2860.6|2860.6|2861.07|2861.07|2859.5|2859.5|0
1622121300000|2021-05-27 13:15:00|2860.71|2860.71|2861|2861|2861.19|2861.19|2860.59|2860.59|0
1622121600000|2021-05-27 13:20:00|2861.05|2861.05|2860.58|2860.58|2861.13|2861.13|2859.21|2859.21|0
1622121900000|2021-05-27 13:25:00|2860.68|2860.68|2861.72|2861.72|2861.73|2861.73|2860.14|2860.14|0
1622122200000|2021-05-27 13:30:00|2861.82|2861.82|2859.89|2859.89|2863|2863|2859.04|2859.04|0
1622122500000|2021-05-27 13:35:00|2860.14|2860.14|2858.77|2858.77|2860.61|2860.61|2857.28|2857.28|0
1622122800000|2021-05-27 13:40:00|2858.8|2858.8|2860.07|2860.07|2860.35|2860.35|2858.33|2858.33|0
1622123100000|2021-05-27 13:45:00|2859.96|2859.96|2857.72|2857.72|2860.03|2860.03|2856.51|2856.51|0
1622123400000|2021-05-27 13:50:00|2857.86|2857.86|2860.52|2860.52|2860.58|2860.58|2857.86|2857.86|0
1622123700000|2021-05-27 13:55:00|2860.79|2860.79|2858.72|2858.72|2860.79|2860.79|2858.72|2858.72|0
1622124000000|2021-05-27 14:00:00|2858.84|2858.84|2861.65|2861.65|2861.65|2861.65|2858.15|2858.15|0
1622124300000|2021-05-27 14:05:00|2861.89|2861.89|2859.11|2859.11|2862.03|2862.03|2858.85|2858.85|0
1622124600000|2021-05-27 14:10:00|2859.26|2859.26|2861.55|2861.55|2861.55|2861.55|2858.91|2858.91|0
1622124900000|2021-05-27 14:15:00|2861.69|2861.69|2861.75|2861.75|2862.1|2862.1|2860.72|2860.72|0
1622125200000|2021-05-27 14:20:00|2861.87|2861.87|2860.23|2860.23|2862|2862|2859.97|2859.97|0
1622125500000|2021-05-27 14:25:00|2860.28|2860.28|2860.99|2860.99|2861.25|2861.25|2859.44|2859.44|0
1622125800000|2021-05-27 14:30:00|2861.12|2861.12|2862.26|2862.26|2862.6|2862.6|2861.12|2861.12|0
1622126100000|2021-05-27 14:35:00|2862.33|2862.33|2860.13|2860.13|2862.33|2862.33|2860.08|2860.08|0
1622126400000|2021-05-27 14:40:00|2859.97|2859.97|2861.06|2861.06|2861.06|2861.06|2859.9|2859.9|0
1622126700000|2021-05-27 14:45:00|2861.21|2861.21|2862.77|2862.77|2862.81|2862.81|2861.21|2861.21|0
1622127000000|2021-05-27 14:50:00|2862.83|2862.83|2861.19|2861.19|2862.83|2862.83|2859.44|2859.44|0
1622127300000|2021-05-27 14:55:00|2861.05|2861.05|2861.53|2861.53|2861.63|2861.63|2859.86|2859.86|0
1622127600000|2021-05-27 15:00:00|2861.67|2861.67|2862.75|2862.75|2862.85|2862.85|2861.54|2861.54|0
1622127900000|2021-05-27 15:05:00|2862.7|2862.7|2865.53|2865.53|2865.53|2865.53|2862.29|2862.29|0
1622128200000|2021-05-27 15:10:00|2865.58|2865.58|2865.63|2865.63|2866.59|2866.59|2864.57|2864.57|0
1622128500000|2021-05-27 15:15:00|2865.78|2865.78|2864.98|2864.98|2866.85|2866.85|2864.55|2864.55|0
1622128800000|2021-05-27 15:20:00|2864.92|2864.92|2866.39|2866.39|2866.68|2866.68|2864.92|2864.92|0
1622129100000|2021-05-27 15:25:00|2866.5|2866.5|2861.81|2861.81|2867.06|2867.06|2861.81|2861.81|0
1622186100000|2021-05-28 07:15:00|2863.53|2863.53|2864.42|2864.42|2865.19|2865.19|2862.13|2862.13|0
1622186400000|2021-05-28 07:20:00|2864.31|2864.31|2865.83|2865.83|2866.85|2866.85|2864.09|2864.09|0
1622186700000|2021-05-28 07:25:00|2865.93|2865.93|2866.21|2866.21|2866.45|2866.45|2864.28|2864.28|0
1622187000000|2021-05-28 07:30:00|2866.06|2866.06|2863.42|2863.42|2866.06|2866.06|2862.24|2862.24|0
1622187300000|2021-05-28 07:35:00|2863.32|2863.32|2864.51|2864.51|2865.16|2865.16|2862.79|2862.79|0
1622187600000|2021-05-28 07:40:00|2864.57|2864.57|2863.5|2863.5|2864.82|2864.82|2863.5|2863.5|0
1622187900000|2021-05-28 07:45:00|2863.68|2863.68|2862.94|2862.94|2863.78|2863.78|2862.31|2862.31|0
1622188200000|2021-05-28 07:50:00|2862.84|2862.84|2867.32|2867.32|2867.32|2867.32|2862.6|2862.6|0
1622188500000|2021-05-28 07:55:00|2867.2|2867.2|2868.05|2868.05|2868.05|2868.05|2866.25|2866.25|0
1622188800000|2021-05-28 08:00:00|2868.3|2868.3|2872.89|2872.89|2873.12|2873.12|2868.26|2868.26|0
1622189100000|2021-05-28 08:05:00|2872.64|2872.64|2872.94|2872.94|2873.05|2873.05|2872.5|2872.5|0
1622189400000|2021-05-28 08:10:00|2872.67|2872.67|2872.05|2872.05|2872.67|2872.67|2871.49|2871.49|0
1622189700000|2021-05-28 08:15:00|2872.22|2872.22|2873.15|2873.15|2873.68|2873.68|2871.61|2871.61|0
1622190000000|2021-05-28 08:20:00|2873.08|2873.08|2874.1|2874.1|2874.91|2874.91|2872.76|2872.76|0
1622190300000|2021-05-28 08:25:00|2874.17|2874.17|2873.45|2873.45|2874.81|2874.81|2872.87|2872.87|0
1622190600000|2021-05-28 08:30:00|2873.4|2873.4|2870.27|2870.27|2873.45|2873.45|2869.99|2869.99|0
1622190900000|2021-05-28 08:35:00|2870.32|2870.32|2869.22|2869.22|2870.54|2870.54|2868.28|2868.28|0
1622191200000|2021-05-28 08:40:00|2869.32|2869.32|2867.36|2867.36|2869.45|2869.45|2867.26|2867.26|0
1622191500000|2021-05-28 08:45:00|2867.24|2867.24|2869.38|2869.38|2869.42|2869.42|2866.97|2866.97|0
1622191800000|2021-05-28 08:50:00|2869.26|2869.26|2866.86|2866.86|2869.26|2869.26|2866.7|2866.7|0
1622192100000|2021-05-28 08:55:00|2866.98|2866.98|2867.36|2867.36|2868.72|2868.72|2866.96|2866.96|0
1622192400000|2021-05-28 09:00:00|2867.24|2867.24|2865.8|2865.8|2867.24|2867.24|2865.8|2865.8|0
1622192700000|2021-05-28 09:05:00|2865.63|2865.63|2862.27|2862.27|2865.63|2865.63|2861.8|2861.8|0
1622193000000|2021-05-28 09:10:00|2862.17|2862.17|2861|2861|2862.65|2862.65|2861|2861|0
1622193300000|2021-05-28 09:15:00|2861.11|2861.11|2859.95|2859.95|2861.17|2861.17|2859.31|2859.31|0
1622193600000|2021-05-28 09:20:00|2859.82|2859.82|2859.71|2859.71|2860.85|2860.85|2859.65|2859.65|0
1622193900000|2021-05-28 09:25:00|2859.76|2859.76|2859.84|2859.84|2861.64|2861.64|2859.19|2859.19|0
1622194200000|2021-05-28 09:30:00|2859.91|2859.91|2860.69|2860.69|2860.69|2860.69|2859.02|2859.02|0
1622194500000|2021-05-28 09:35:00|2860.63|2860.63|2859.53|2859.53|2860.69|2860.69|2859.42|2859.42|0
1622194800000|2021-05-28 09:40:00|2859.43|2859.43|2859.39|2859.39|2859.53|2859.53|2858.25|2858.25|0
1622195100000|2021-05-28 09:45:00|2859.49|2859.49|2861.12|2861.12|2861.78|2861.78|2859.39|2859.39|0
1622195400000|2021-05-28 09:50:00|2860.89|2860.89|2861.31|2861.31|2861.31|2861.31|2860.07|2860.07|0
1622195700000|2021-05-28 09:55:00|2861.36|2861.36|2861.79|2861.79|2861.97|2861.97|2860.88|2860.88|0
1622196000000|2021-05-28 10:00:00|2861.74|2861.74|2862.95|2862.95|2863.24|2863.24|2861.58|2861.58|0
1622196300000|2021-05-28 10:05:00|2862.89|2862.89|2861.35|2861.35|2863.24|2863.24|2861.24|2861.24|0
1622196600000|2021-05-28 10:10:00|2861.19|2861.19|2860.87|2860.87|2861.25|2861.25|2860.26|2860.26|0
1622196900000|2021-05-28 10:15:00|2860.94|2860.94|2861.28|2861.28|2861.38|2861.38|2860.25|2860.25|0
1622197200000|2021-05-28 10:20:00|2861.34|2861.34|2861.3|2861.3|2861.84|2861.84|2860.84|2860.84|0
1622197500000|2021-05-28 10:25:00|2861.2|2861.2|2860.12|2860.12|2861.25|2861.25|2859.94|2859.94|0
1622197800000|2021-05-28 10:30:00|2860.06|2860.06|2862.6|2862.6|2862.6|2862.6|2859.91|2859.91|0
1622198100000|2021-05-28 10:35:00|2862.85|2862.85|2863.54|2863.54|2863.55|2863.55|2862.77|2862.77|0
1622198400000|2021-05-28 10:40:00|2863.49|2863.49|2863.57|2863.57|2864.08|2864.08|2862.8|2862.8|0
1622198700000|2021-05-28 10:45:00|2863.67|2863.67|2863.7|2863.7|2864.09|2864.09|2863.52|2863.52|0
1622199000000|2021-05-28 10:50:00|2863.85|2863.85|2866.69|2866.69|2866.81|2866.81|2863.72|2863.72|0
1622199300000|2021-05-28 10:55:00|2866.58|2866.58|2869.45|2869.45|2869.97|2869.97|2866.53|2866.53|0
1622199600000|2021-05-28 11:00:00|2869.39|2869.39|2867.66|2867.66|2869.39|2869.39|2867.3|2867.3|0
1622199900000|2021-05-28 11:05:00|2867.77|2867.77|2866.46|2866.46|2867.77|2867.77|2866.3|2866.3|0
1622200200000|2021-05-28 11:10:00|2866.39|2866.39|2865.11|2865.11|2866.39|2866.39|2864.82|2864.82|0
1622200500000|2021-05-28 11:15:00|2865.28|2865.28|2865.39|2865.39|2866.19|2866.19|2865.28|2865.28|0
1622200800000|2021-05-28 11:20:00|2865.25|2865.25|2862.83|2862.83|2865.27|2865.27|2862.83|2862.83|0
1622201100000|2021-05-28 11:25:00|2862.94|2862.94|2863.1|2863.1|2863.29|2863.29|2862.77|2862.77|0
1622201400000|2021-05-28 11:30:00|2863.05|2863.05|2865.13|2865.13|2865.13|2865.13|2862.99|2862.99|0
1622201700000|2021-05-28 11:35:00|2865.26|2865.26|2864.82|2864.82|2865.52|2865.52|2864.63|2864.63|0
1622202000000|2021-05-28 11:40:00|2864.96|2864.96|2866.44|2866.44|2866.44|2866.44|2864.96|2864.96|0
1622202300000|2021-05-28 11:45:00|2866.5|2866.5|2865.95|2865.95|2866.66|2866.66|2865.95|2865.95|0
1622202600000|2021-05-28 11:50:00|2866.05|2866.05|2864.76|2864.76|2866.07|2866.07|2864.39|2864.39|0
1622202900000|2021-05-28 11:55:00|2864.7|2864.7|2864.46|2864.46|2865.59|2865.59|2864.28|2864.28|0
1622203200000|2021-05-28 12:00:00|2864.53|2864.53|2865.07|2865.07|2865.92|2865.92|2864.53|2864.53|0
1622203500000|2021-05-28 12:05:00|2864.96|2864.96|2864.86|2864.86|2865.26|2865.26|2864.63|2864.63|0
1622203800000|2021-05-28 12:10:00|2864.93|2864.93|2864.89|2864.89|2865.77|2865.77|2864.63|2864.63|0
1622204100000|2021-05-28 12:15:00|2864.77|2864.77|2864.49|2864.49|2864.87|2864.87|2864.16|2864.16|0
1622204400000|2021-05-28 12:20:00|2864.64|2864.64|2863.92|2863.92|2865.13|2865.13|2863.34|2863.34|0
1622204700000|2021-05-28 12:25:00|2864.04|2864.04|2865.24|2865.24|2865.24|2865.24|2863.99|2863.99|0
1622205000000|2021-05-28 12:30:00|2864.65|2864.65|2864.66|2864.66|2866.07|2866.07|2864.65|2864.65|0
1622205300000|2021-05-28 12:35:00|2864.53|2864.53|2861.6|2861.6|2864.53|2864.53|2861.4|2861.4|0
1622205600000|2021-05-28 12:40:00|2861.76|2861.76|2864.37|2864.37|2864.55|2864.55|2861.76|2861.76|0
1622205900000|2021-05-28 12:45:00|2864.73|2864.73|2865.65|2865.65|2865.79|2865.79|2864.73|2864.73|0
1622206200000|2021-05-28 12:50:00|2865.91|2865.91|2865.97|2865.97|2866.02|2866.02|2864.87|2864.87|0
1622206500000|2021-05-28 12:55:00|2866.1|2866.1|2865.82|2865.82|2866.32|2866.32|2865.38|2865.38|0
1622206800000|2021-05-28 13:00:00|2865.79|2865.79|2865.28|2865.28|2865.79|2865.79|2864.98|2864.98|0
1622207100000|2021-05-28 13:05:00|2865.2|2865.2|2867.02|2867.02|2867.08|2867.08|2865.2|2865.2|0
1622207400000|2021-05-28 13:10:00|2867.14|2867.14|2865.53|2865.53|2867.44|2867.44|2865.49|2865.49|0
1622207700000|2021-05-28 13:15:00|2865.81|2865.81|2866.38|2866.38|2867.51|2867.51|2865.75|2865.75|0
1622208000000|2021-05-28 13:20:00|2866.33|2866.33|2868.46|2868.46|2868.51|2868.51|2865.78|2865.78|0
1622208300000|2021-05-28 13:25:00|2868.52|2868.52|2866.97|2866.97|2868.69|2868.69|2866.1|2866.1|0
1622208600000|2021-05-28 13:30:00|2866.82|2866.82|2869.08|2869.08|2869.33|2869.33|2865.97|2865.97|0
1622208900000|2021-05-28 13:35:00|2868.96|2868.96|2868.81|2868.81|2868.96|2868.96|2866.95|2866.95|0
1622209200000|2021-05-28 13:40:00|2868.93|2868.93|2867.86|2867.86|2868.93|2868.93|2867.81|2867.81|0
1622209500000|2021-05-28 13:45:00|2867.81|2867.81|2868.04|2868.04|2869.06|2869.06|2867.37|2867.37|0
1622209800000|2021-05-28 13:50:00|2867.93|2867.93|2868.02|2868.02|2870.38|2870.38|2867.93|2867.93|0
1622210100000|2021-05-28 13:55:00|2867.86|2867.86|2864.08|2864.08|2867.86|2867.86|2864.04|2864.04|0
1622210400000|2021-05-28 14:00:00|2864.04|2864.04|2864.21|2864.21|2865.46|2865.46|2863.96|2863.96|0
1622210700000|2021-05-28 14:05:00|2864.27|2864.27|2861.47|2861.47|2864.39|2864.39|2860.69|2860.69|0
1622211000000|2021-05-28 14:10:00|2861.41|2861.41|2859.77|2859.77|2861.47|2861.47|2859.46|2859.46|0
1622211300000|2021-05-28 14:15:00|2859.71|2859.71|2858.2|2858.2|2859.96|2859.96|2858.2|2858.2|0
1622211600000|2021-05-28 14:20:00|2858.15|2858.15|2855.62|2855.62|2858.15|2858.15|2855.47|2855.47|0
1622211900000|2021-05-28 14:25:00|2855.51|2855.51|2855.06|2855.06|2855.51|2855.51|2853.51|2853.51|0
1622212200000|2021-05-28 14:30:00|2855.31|2855.31|2855.75|2855.75|2856.18|2856.18|2855.15|2855.15|0
1622212500000|2021-05-28 14:35:00|2856.05|2856.05|2856.39|2856.39|2856.63|2856.63|2856.05|2856.05|0
1622212800000|2021-05-28 14:40:00|2856.51|2856.51|2857.95|2857.95|2858.5|2858.5|2856.51|2856.51|0
1622213100000|2021-05-28 14:45:00|2857.88|2857.88|2855.33|2855.33|2858|2858|2855.2|2855.2|0
1622213400000|2021-05-28 14:50:00|2855.27|2855.27|2855.4|2855.4|2855.63|2855.63|2854.48|2854.48|0
1622213700000|2021-05-28 14:55:00|2855.45|2855.45|2855.87|2855.87|2856.1|2856.1|2854.44|2854.44|0
1622214000000|2021-05-28 15:00:00|2855.83|2855.83|2855.02|2855.02|2856.51|2856.51|2854.63|2854.63|0
1622214300000|2021-05-28 15:05:00|2854.97|2854.97|2856.97|2856.97|2857.18|2857.18|2854.9|2854.9|0
1622214600000|2021-05-28 15:10:00|2856.81|2856.81|2856.61|2856.61|2856.97|2856.97|2855.55|2855.55|0
1622214900000|2021-05-28 15:15:00|2856.67|2856.67|2855.58|2855.58|2856.74|2856.74|2854.65|2854.65|0
1622215200000|2021-05-28 15:20:00|2855.46|2855.46|2855.52|2855.52|2856.76|2856.76|2855.34|2855.34|0
1622215500000|2021-05-28 15:25:00|2855.46|2855.46|2856.61|2856.61|2856.68|2856.68|2854.45|2854.45|0
1622531700000|2021-06-01 07:15:00|2859.75|2859.75|2866.11|2866.11|2866.11|2866.11|2859.4|2859.4|0
1622532000000|2021-06-01 07:20:00|2866.17|2866.17|2867.69|2867.69|2868.11|2868.11|2865.42|2865.42|0
1622532300000|2021-06-01 07:25:00|2867.37|2867.37|2868.58|2868.58|2869.24|2869.24|2866.88|2866.88|0
1622532600000|2021-06-01 07:30:00|2868.63|2868.63|2869.48|2869.48|2869.57|2869.57|2868.25|2868.25|0
1622532900000|2021-06-01 07:35:00|2869.42|2869.42|2869.04|2869.04|2870.29|2870.29|2868.93|2868.93|0
1622533200000|2021-06-01 07:40:00|2869.35|2869.35|2872.33|2872.33|2872.33|2872.33|2869.35|2869.35|0
1622533500000|2021-06-01 07:45:00|2872.44|2872.44|2873.47|2873.47|2874.16|2874.16|2872.38|2872.38|0
1622533800000|2021-06-01 07:50:00|2873.57|2873.57|2872.51|2872.51|2874.27|2874.27|2870.87|2870.87|0
1622534100000|2021-06-01 07:55:00|2872.64|2872.64|2872.15|2872.15|2872.64|2872.64|2870.55|2870.55|0
1622534400000|2021-06-01 08:00:00|2872.09|2872.09|2873.33|2873.33|2874.22|2874.22|2872.09|2872.09|0
1622534700000|2021-06-01 08:05:00|2873.43|2873.43|2872.8|2872.8|2875.61|2875.61|2872.8|2872.8|0
1622535000000|2021-06-01 08:10:00|2872.7|2872.7|2869.07|2869.07|2872.7|2872.7|2868.77|2868.77|0
1622535300000|2021-06-01 08:15:00|2868.62|2868.62|2876.04|2876.04|2876.08|2876.08|2868.62|2868.62|0
1622535600000|2021-06-01 08:20:00|2876.1|2876.1|2875.81|2875.81|2877.91|2877.91|2875.71|2875.71|0
1622535900000|2021-06-01 08:25:00|2875.86|2875.86|2872.78|2872.78|2876.81|2876.81|2872.78|2872.78|0
1622536200000|2021-06-01 08:30:00|2872.91|2872.91|2871.92|2871.92|2873.13|2873.13|2870.27|2870.27|0
1622536500000|2021-06-01 08:35:00|2871.96|2871.96|2875.03|2875.03|2875.67|2875.67|2871.9|2871.9|0
1622536800000|2021-06-01 08:40:00|2875.08|2875.08|2874.77|2874.77|2876.39|2876.39|2874.42|2874.42|0
1622537100000|2021-06-01 08:45:00|2874.92|2874.92|2875.39|2875.39|2877.03|2877.03|2874.92|2874.92|0
1622537400000|2021-06-01 08:50:00|2875.27|2875.27|2873.4|2873.4|2875.33|2875.33|2872.79|2872.79|0
1622537700000|2021-06-01 08:55:00|2873.46|2873.46|2872.81|2872.81|2874.25|2874.25|2872.76|2872.76|0
1622538000000|2021-06-01 09:00:00|2872.94|2872.94|2871.52|2871.52|2872.99|2872.99|2871.39|2871.39|0
1622538300000|2021-06-01 09:05:00|2871.34|2871.34|2873.77|2873.77|2874.15|2874.15|2871.25|2871.25|0
1622538600000|2021-06-01 09:10:00|2873.73|2873.73|2876.16|2876.16|2876.29|2876.29|2873.67|2873.67|0
1622538900000|2021-06-01 09:15:00|2876.4|2876.4|2879.19|2879.19|2879.29|2879.29|2876.4|2876.4|0
1622539200000|2021-06-01 09:20:00|2879.43|2879.43|2879.7|2879.7|2881.43|2881.43|2879.39|2879.39|0
1622539500000|2021-06-01 09:25:00|2879.57|2879.57|2879.36|2879.36|2879.57|2879.57|2878.06|2878.06|0
1622539800000|2021-06-01 09:30:00|2879.49|2879.49|2881.29|2881.29|2881.29|2881.29|2879.49|2879.49|0
1622540100000|2021-06-01 09:35:00|2881.35|2881.35|2882.09|2882.09|2884.09|2884.09|2881.35|2881.35|0
1622540400000|2021-06-01 09:40:00|2881.99|2881.99|2881.93|2881.93|2882.18|2882.18|2881.35|2881.35|0
1622540700000|2021-06-01 09:45:00|2882|2882|2882.87|2882.87|2883.9|2883.9|2882|2882|0
1622541000000|2021-06-01 09:50:00|2883.14|2883.14|2882.78|2882.78|2883.16|2883.16|2882.01|2882.01|0
1622541300000|2021-06-01 09:55:00|2882.72|2882.72|2882.5|2882.5|2883.28|2883.28|2881.39|2881.39|0
1622541600000|2021-06-01 10:00:00|2882.54|2882.54|2879.69|2879.69|2882.59|2882.59|2879.69|2879.69|0
1622541900000|2021-06-01 10:05:00|2879.59|2879.59|2878.38|2878.38|2879.59|2879.59|2877.83|2877.83|0
1622542200000|2021-06-01 10:10:00|2878.58|2878.58|2877.14|2877.14|2878.72|2878.72|2877.1|2877.1|0
1622542500000|2021-06-01 10:15:00|2877.25|2877.25|2876.01|2876.01|2877.31|2877.31|2875.67|2875.67|0
1622542800000|2021-06-01 10:20:00|2875.94|2875.94|2873.23|2873.23|2875.94|2875.94|2873.07|2873.07|0
1622543100000|2021-06-01 10:25:00|2873.18|2873.18|2872.71|2872.71|2873.18|2873.18|2872.17|2872.17|0
1622543400000|2021-06-01 10:30:00|2872.57|2872.57|2869.32|2869.32|2872.57|2872.57|2869.16|2869.16|0
1622543700000|2021-06-01 10:35:00|2869.2|2869.2|2869.15|2869.15|2869.95|2869.95|2867.98|2867.98|0
1622544000000|2021-06-01 10:40:00|2869.2|2869.2|2868.84|2868.84|2869.44|2869.44|2868.7|2868.7|0
1622544300000|2021-06-01 10:45:00|2868.9|2868.9|2868.2|2868.2|2869.16|2869.16|2867.46|2867.46|0
1622544600000|2021-06-01 10:50:00|2868.14|2868.14|2869.82|2869.82|2869.82|2869.82|2867.99|2867.99|0
1622544900000|2021-06-01 10:55:00|2869.65|2869.65|2873.26|2873.26|2873.37|2873.37|2869.65|2869.65|0
1622545200000|2021-06-01 11:00:00|2873.11|2873.11|2874.21|2874.21|2874.21|2874.21|2873.1|2873.1|0
1622545500000|2021-06-01 11:05:00|2874.32|2874.32|2876.64|2876.64|2876.87|2876.87|2874.32|2874.32|0
1622545800000|2021-06-01 11:10:00|2876.52|2876.52|2874.48|2874.48|2876.52|2876.52|2874.42|2874.42|0
1622546100000|2021-06-01 11:15:00|2874.62|2874.62|2874.98|2874.98|2875.21|2875.21|2874.6|2874.6|0
1622546400000|2021-06-01 11:20:00|2874.86|2874.86|2872.37|2872.37|2874.86|2874.86|2872.36|2872.36|0
1622546700000|2021-06-01 11:25:00|2872.24|2872.24|2871.67|2871.67|2872.94|2872.94|2871.19|2871.19|0
1622547000000|2021-06-01 11:30:00|2871.62|2871.62|2872.46|2872.46|2872.51|2872.51|2871.62|2871.62|0
1622547300000|2021-06-01 11:35:00|2872.57|2872.57|2871.39|2871.39|2872.88|2872.88|2870.17|2870.17|0
1622547600000|2021-06-01 11:40:00|2871.33|2871.33|2871.55|2871.55|2871.97|2871.97|2871.33|2871.33|0
1622547900000|2021-06-01 11:45:00|2871.44|2871.44|2869.93|2869.93|2871.44|2871.44|2869.72|2869.72|0
1622548200000|2021-06-01 11:50:00|2869.87|2869.87|2869.74|2869.74|2870.2|2870.2|2869.5|2869.5|0
1622548500000|2021-06-01 11:55:00|2869.86|2869.86|2869.26|2869.26|2870.35|2870.35|2869.2|2869.2|0
1622548800000|2021-06-01 12:00:00|2869.23|2869.23|2868.53|2868.53|2869.23|2869.23|2868.22|2868.22|0
1622549100000|2021-06-01 12:05:00|2868.64|2868.64|2869.86|2869.86|2869.91|2869.91|2868.1|2868.1|0
1622549400000|2021-06-01 12:10:00|2869.71|2869.71|2868.98|2868.98|2869.89|2869.89|2868.73|2868.73|0
1622549700000|2021-06-01 12:15:00|2868.93|2868.93|2868.9|2868.9|2869.95|2869.95|2868.65|2868.65|0
1622550000000|2021-06-01 12:20:00|2868.83|2868.83|2869.67|2869.67|2870.07|2870.07|2868.83|2868.83|0
1622550300000|2021-06-01 12:25:00|2869.71|2869.71|2872.06|2872.06|2872.06|2872.06|2869.38|2869.38|0
1622550600000|2021-06-01 12:30:00|2871.94|2871.94|2871.51|2871.51|2872.18|2872.18|2871.38|2871.38|0
1622550900000|2021-06-01 12:35:00|2871.45|2871.45|2870.92|2870.92|2871.73|2871.73|2870.86|2870.86|0
1622551200000|2021-06-01 12:40:00|2870.81|2870.81|2870.67|2870.67|2871.28|2871.28|2870.57|2870.57|0
1622551500000|2021-06-01 12:45:00|2870.55|2870.55|2870.49|2870.49|2870.77|2870.77|2870.17|2870.17|0
1622551800000|2021-06-01 12:50:00|2870.37|2870.37|2871.24|2871.24|2872.23|2872.23|2869.79|2869.79|0
1622552100000|2021-06-01 12:55:00|2871.31|2871.31|2870.05|2870.05|2871.46|2871.46|2870|2870|0
1622552400000|2021-06-01 13:00:00|2869.95|2869.95|2871.09|2871.09|2871.17|2871.17|2869.88|2869.88|0
1622552700000|2021-06-01 13:05:00|2870.84|2870.84|2869.25|2869.25|2870.84|2870.84|2869.12|2869.12|0
1622553000000|2021-06-01 13:10:00|2869.11|2869.11|2867.35|2867.35|2869.11|2869.11|2867.35|2867.35|0
1622553300000|2021-06-01 13:15:00|2867.23|2867.23|2865.13|2865.13|2867.23|2867.23|2864.94|2864.94|0
1622553600000|2021-06-01 13:20:00|2865.2|2865.2|2865.64|2865.64|2865.91|2865.91|2864.84|2864.84|0
1622553900000|2021-06-01 13:25:00|2865.52|2865.52|2864.95|2864.95|2866.09|2866.09|2864.92|2864.92|0
1622554200000|2021-06-01 13:30:00|2865.06|2865.06|2863.71|2863.71|2865.87|2865.87|2862.47|2862.47|0
1622554500000|2021-06-01 13:35:00|2863.65|2863.65|2860.29|2860.29|2863.82|2863.82|2860.29|2860.29|0
1622554800000|2021-06-01 13:40:00|2860.4|2860.4|2859.89|2859.89|2860.66|2860.66|2859.61|2859.61|0
1622555100000|2021-06-01 13:45:00|2859.95|2859.95|2858.73|2858.73|2860.07|2860.07|2857.76|2857.76|0
1622555400000|2021-06-01 13:50:00|2858.67|2858.67|2859.99|2859.99|2860.04|2860.04|2856.3|2856.3|0
1622555700000|2021-06-01 13:55:00|2859.93|2859.93|2859.72|2859.72|2860.07|2860.07|2857.68|2857.68|0
1622556000000|2021-06-01 14:00:00|2859.78|2859.78|2856.63|2856.63|2859.98|2859.98|2856.63|2856.63|0
1622556300000|2021-06-01 14:05:00|2856.51|2856.51|2855.59|2855.59|2856.51|2856.51|2855.16|2855.16|0
1622556600000|2021-06-01 14:10:00|2855.69|2855.69|2854.96|2854.96|2855.8|2855.8|2854.42|2854.42|0
1622556900000|2021-06-01 14:15:00|2854.91|2854.91|2852.4|2852.4|2854.91|2854.91|2852.18|2852.18|0
1622557200000|2021-06-01 14:20:00|2852.32|2852.32|2853.85|2853.85|2853.88|2853.88|2850.73|2850.73|0
1622557500000|2021-06-01 14:25:00|2853.96|2853.96|2856.14|2856.14|2856.14|2856.14|2852.64|2852.64|0
1622557800000|2021-06-01 14:30:00|2856.21|2856.21|2857.81|2857.81|2857.92|2857.92|2856.09|2856.09|0
1622558100000|2021-06-01 14:35:00|2857.78|2857.78|2851.93|2851.93|2857.78|2857.78|2851.77|2851.77|0
1622558400000|2021-06-01 14:40:00|2851.98|2851.98|2852.98|2852.98|2854.34|2854.34|2851.98|2851.98|0
1622558700000|2021-06-01 14:45:00|2852.88|2852.88|2851.73|2851.73|2852.88|2852.88|2850.38|2850.38|0
1622559000000|2021-06-01 14:50:00|2851.83|2851.83|2852.63|2852.63|2852.72|2852.72|2851.45|2851.45|0
1622559300000|2021-06-01 14:55:00|2852.57|2852.57|2854.01|2854.01|2854.04|2854.04|2852.02|2852.02|0
1622559600000|2021-06-01 15:00:00|2854.13|2854.13|2853.79|2853.79|2854.4|2854.4|2853.36|2853.36|0
1622559900000|2021-06-01 15:05:00|2853.92|2853.92|2854.53|2854.53|2855.09|2855.09|2853.8|2853.8|0
1622560200000|2021-06-01 15:10:00|2854.48|2854.48|2853.94|2853.94|2854.66|2854.66|2853.48|2853.48|0
1622560500000|2021-06-01 15:15:00|2854|2854|2853.13|2853.13|2854.88|2854.88|2853.13|2853.13|0
1622560800000|2021-06-01 15:20:00|2853.34|2853.34|2854.07|2854.07|2854.23|2854.23|2852.99|2852.99|0
1622561100000|2021-06-01 15:25:00|2854.02|2854.02|2855.04|2855.04|2855.89|2855.89|2854.02|2854.02|0
1622618100000|2021-06-02 07:15:00|2859.86|2859.86|2857.56|2857.56|2861.01|2861.01|2857.56|2857.56|0
1622618400000|2021-06-02 07:20:00|2857.27|2857.27|2856.73|2856.73|2857.43|2857.43|2855.66|2855.66|0
1622618700000|2021-06-02 07:25:00|2856.6|2856.6|2855.2|2855.2|2857.46|2857.46|2855.18|2855.18|0
1622619000000|2021-06-02 07:30:00|2855|2855|2854.77|2854.77|2855.49|2855.49|2850.29|2850.29|0
1622619300000|2021-06-02 07:35:00|2854.62|2854.62|2854.19|2854.19|2854.64|2854.64|2853.85|2853.85|0
1622619600000|2021-06-02 07:40:00|2854.02|2854.02|2854|2854|2854.73|2854.73|2853.82|2853.82|0
1622619900000|2021-06-02 07:45:00|2853.94|2853.94|2849.32|2849.32|2854.05|2854.05|2848.58|2848.58|0
1622620200000|2021-06-02 07:50:00|2849.11|2849.11|2849.92|2849.92|2849.92|2849.92|2848.68|2848.68|0
1622620500000|2021-06-02 07:55:00|2849.87|2849.87|2848.57|2848.57|2850.77|2850.77|2848.57|2848.57|0
1622620800000|2021-06-02 08:00:00|2848.35|2848.35|2848.46|2848.46|2848.71|2848.71|2846.58|2846.58|0
1622621100000|2021-06-02 08:05:00|2848.53|2848.53|2849.41|2849.41|2849.53|2849.53|2848.12|2848.12|0
1622621400000|2021-06-02 08:10:00|2849.54|2849.54|2848.1|2848.1|2851.09|2851.09|2847.84|2847.84|0
1622621700000|2021-06-02 08:15:00|2847.98|2847.98|2845.78|2845.78|2848.34|2848.34|2845.48|2845.48|0
1622622000000|2021-06-02 08:20:00|2845.41|2845.41|2843.07|2843.07|2845.41|2845.41|2842.83|2842.83|0
1622622300000|2021-06-02 08:25:00|2842.96|2842.96|2838.93|2838.93|2842.96|2842.96|2838.77|2838.77|0
1622622600000|2021-06-02 08:30:00|2839.04|2839.04|2838.33|2838.33|2839.78|2839.78|2837.95|2837.95|0
1622622900000|2021-06-02 08:35:00|2838.17|2838.17|2833.04|2833.04|2838.17|2838.17|2833.02|2833.02|0
1622623200000|2021-06-02 08:40:00|2832.99|2832.99|2832.26|2832.26|2833.49|2833.49|2832.16|2832.16|0
1622623500000|2021-06-02 08:45:00|2832.36|2832.36|2830.73|2830.73|2832.49|2832.49|2830.26|2830.26|0
1622623800000|2021-06-02 08:50:00|2830.89|2830.89|2830.32|2830.32|2832.25|2832.25|2830.22|2830.22|0
1622624100000|2021-06-02 08:55:00|2830.17|2830.17|2827.62|2827.62|2830.17|2830.17|2825.1|2825.1|0
1622624400000|2021-06-02 09:00:00|2827.57|2827.57|2830.07|2830.07|2830.24|2830.24|2827.57|2827.57|0
1622624700000|2021-06-02 09:05:00|2830.13|2830.13|2830.64|2830.64|2830.99|2830.99|2830.13|2830.13|0
1622625000000|2021-06-02 09:10:00|2830.81|2830.81|2829.34|2829.34|2831.25|2831.25|2828.78|2828.78|0
1622625300000|2021-06-02 09:15:00|2829.27|2829.27|2830.23|2830.23|2830.47|2830.47|2829.12|2829.12|0
1622625600000|2021-06-02 09:20:00|2830.17|2830.17|2829.55|2829.55|2830.68|2830.68|2829.42|2829.42|0
1622625900000|2021-06-02 09:25:00|2829.66|2829.66|2828.29|2828.29|2829.66|2829.66|2828.08|2828.08|0
1622626200000|2021-06-02 09:30:00|2828.35|2828.35|2829.63|2829.63|2829.63|2829.63|2828.08|2828.08|0
1622626500000|2021-06-02 09:35:00|2829.57|2829.57|2830.58|2830.58|2830.94|2830.94|2829.57|2829.57|0
1622626800000|2021-06-02 09:40:00|2830.69|2830.69|2830.37|2830.37|2830.76|2830.76|2830.06|2830.06|0
1622627100000|2021-06-02 09:45:00|2830.2|2830.2|2834.62|2834.62|2834.62|2834.62|2830.03|2830.03|0
1622627400000|2021-06-02 09:50:00|2834.69|2834.69|2836.08|2836.08|2836.22|2836.22|2834.69|2834.69|0
1622627700000|2021-06-02 09:55:00|2836.18|2836.18|2834.9|2834.9|2836.18|2836.18|2834.61|2834.61|0
1622628000000|2021-06-02 10:00:00|2834.75|2834.75|2834.65|2834.65|2835.1|2835.1|2833.78|2833.78|0
1622628300000|2021-06-02 10:05:00|2834.61|2834.61|2832.74|2832.74|2834.61|2834.61|2832.74|2832.74|0
1622628600000|2021-06-02 10:10:00|2832.85|2832.85|2832.06|2832.06|2832.97|2832.97|2831.75|2831.75|0
1622628900000|2021-06-02 10:15:00|2831.92|2831.92|2830.51|2830.51|2832.28|2832.28|2830.51|2830.51|0
1622629200000|2021-06-02 10:20:00|2830.56|2830.56|2828.67|2828.67|2830.56|2830.56|2828.54|2828.54|0
1622629500000|2021-06-02 10:25:00|2828.72|2828.72|2830.21|2830.21|2830.21|2830.21|2827.95|2827.95|0
1622629800000|2021-06-02 10:30:00|2830.08|2830.08|2832.56|2832.56|2832.91|2832.91|2830.01|2830.01|0
1622630100000|2021-06-02 10:35:00|2832.62|2832.62|2831.41|2831.41|2832.62|2832.62|2831.24|2831.24|0
1622630400000|2021-06-02 10:40:00|2831.36|2831.36|2831.73|2831.73|2832.34|2832.34|2831.24|2831.24|0
1622630700000|2021-06-02 10:45:00|2831.68|2831.68|2831.74|2831.74|2832.98|2832.98|2831.51|2831.51|0
1622631000000|2021-06-02 10:50:00|2831.63|2831.63|2829.84|2829.84|2831.63|2831.63|2829.84|2829.84|0
1622631300000|2021-06-02 10:55:00|2829.71|2829.71|2830.37|2830.37|2830.37|2830.37|2829.43|2829.43|0
1622631600000|2021-06-02 11:00:00|2830.31|2830.31|2831.22|2831.22|2831.48|2831.48|2830.31|2830.31|0
1622631900000|2021-06-02 11:05:00|2831.17|2831.17|2829.17|2829.17|2831.21|2831.21|2829.06|2829.06|0
1622632200000|2021-06-02 11:10:00|2829.01|2829.01|2827.28|2827.28|2829.01|2829.01|2827.28|2827.28|0
1622632500000|2021-06-02 11:15:00|2827.34|2827.34|2827.27|2827.27|2827.53|2827.53|2826.46|2826.46|0
1622632800000|2021-06-02 11:20:00|2826.98|2826.98|2824.7|2824.7|2826.98|2826.98|2824.63|2824.63|0
1622633100000|2021-06-02 11:25:00|2824.91|2824.91|2823.84|2823.84|2824.91|2824.91|2823.55|2823.55|0
1622633400000|2021-06-02 11:30:00|2823.78|2823.78|2825.01|2825.01|2825.01|2825.01|2823.78|2823.78|0
1622633700000|2021-06-02 11:35:00|2824.85|2824.85|2827.71|2827.71|2827.71|2827.71|2824.85|2824.85|0
1622634000000|2021-06-02 11:40:00|2827.82|2827.82|2828.87|2828.87|2829.29|2829.29|2827.82|2827.82|0
1622634300000|2021-06-02 11:45:00|2828.82|2828.82|2831.8|2831.8|2831.85|2831.85|2828.66|2828.66|0
1622634600000|2021-06-02 11:50:00|2831.83|2831.83|2831.41|2831.41|2832.68|2832.68|2830.45|2830.45|0
1622634900000|2021-06-02 11:55:00|2831.46|2831.46|2830.43|2830.43|2831.7|2831.7|2829.52|2829.52|0
1622635200000|2021-06-02 12:00:00|2830.57|2830.57|2831.19|2831.19|2831.26|2831.26|2830.08|2830.08|0
1622635500000|2021-06-02 12:05:00|2831.23|2831.23|2830.12|2830.12|2831.27|2831.27|2829.86|2829.86|0
1622635800000|2021-06-02 12:10:00|2830.25|2830.25|2830.13|2830.13|2830.28|2830.28|2829.62|2829.62|0
1622636100000|2021-06-02 12:15:00|2830.08|2830.08|2829.94|2829.94|2830.66|2830.66|2829.88|2829.88|0
1622636400000|2021-06-02 12:20:00|2830.05|2830.05|2831.01|2831.01|2831.16|2831.16|2830|2830|0
1622636700000|2021-06-02 12:25:00|2831.12|2831.12|2830.88|2830.88|2831.76|2831.76|2830.77|2830.77|0
1622637000000|2021-06-02 12:30:00|2830.82|2830.82|2831.82|2831.82|2831.82|2831.82|2830.62|2830.62|0
1622637300000|2021-06-02 12:35:00|2831.87|2831.87|2829.61|2829.61|2831.87|2831.87|2829.05|2829.05|0
1622637600000|2021-06-02 12:40:00|2829.49|2829.49|2831.79|2831.79|2831.79|2831.79|2829.15|2829.15|0
1622637900000|2021-06-02 12:45:00|2831.96|2831.96|2834.57|2834.57|2834.57|2834.57|2831.9|2831.9|0
1622638200000|2021-06-02 12:50:00|2834.64|2834.64|2834.83|2834.83|2835.79|2835.79|2834.42|2834.42|0
1622638500000|2021-06-02 12:55:00|2834.88|2834.88|2834.44|2834.44|2834.91|2834.91|2833.48|2833.48|0
1622638800000|2021-06-02 13:00:00|2834.58|2834.58|2836.85|2836.85|2836.85|2836.85|2834.58|2834.58|0
1622639100000|2021-06-02 13:05:00|2836.88|2836.88|2837.41|2837.41|2837.92|2837.92|2836.75|2836.75|0
1622639400000|2021-06-02 13:10:00|2837.26|2837.26|2836.08|2836.08|2837.26|2837.26|2836.08|2836.08|0
1622639700000|2021-06-02 13:15:00|2836.13|2836.13|2837.27|2837.27|2837.76|2837.76|2835.93|2835.93|0
1622640000000|2021-06-02 13:20:00|2837.32|2837.32|2837.71|2837.71|2837.71|2837.71|2836.7|2836.7|0
1622640300000|2021-06-02 13:25:00|2837.83|2837.83|2837.7|2837.7|2838.23|2838.23|2836.61|2836.61|0
1622640600000|2021-06-02 13:30:00|2837.82|2837.82|2836.42|2836.42|2838.04|2838.04|2834.98|2834.98|0
1622640900000|2021-06-02 13:35:00|2836.49|2836.49|2835.01|2835.01|2837.88|2837.88|2834.91|2834.91|0
1622641200000|2021-06-02 13:40:00|2834.8|2834.8|2836.53|2836.53|2836.6|2836.6|2834.46|2834.46|0
1622641500000|2021-06-02 13:45:00|2836.78|2836.78|2835.83|2835.83|2838.08|2838.08|2835.69|2835.69|0
1622641800000|2021-06-02 13:50:00|2835.89|2835.89|2835.17|2835.17|2836.24|2836.24|2835.03|2835.03|0
1622642100000|2021-06-02 13:55:00|2835.03|2835.03|2835.19|2835.19|2835.54|2835.54|2834.49|2834.49|0
1622642400000|2021-06-02 14:00:00|2835.26|2835.26|2833.75|2833.75|2835.41|2835.41|2832.97|2832.97|0
1622642700000|2021-06-02 14:05:00|2833.7|2833.7|2832.98|2832.98|2834.81|2834.81|2832.58|2832.58|0
1622643000000|2021-06-02 14:10:00|2832.92|2832.92|2832.45|2832.45|2832.95|2832.95|2832.04|2832.04|0
1622643300000|2021-06-02 14:15:00|2832.5|2832.5|2833.89|2833.89|2833.89|2833.89|2832.02|2832.02|0
1622643600000|2021-06-02 14:20:00|2833.99|2833.99|2836.2|2836.2|2836.2|2836.2|2833.84|2833.84|0
1622643900000|2021-06-02 14:25:00|2836.26|2836.26|2835.37|2835.37|2836.31|2836.31|2835.11|2835.11|0
1622644200000|2021-06-02 14:30:00|2835.5|2835.5|2836.37|2836.37|2836.58|2836.58|2835.27|2835.27|0
1622644500000|2021-06-02 14:35:00|2836.3|2836.3|2835.96|2835.96|2836.4|2836.4|2835.6|2835.6|0
1622644800000|2021-06-02 14:40:00|2836.16|2836.16|2839.59|2839.59|2840.11|2840.11|2836.07|2836.07|0
1622645100000|2021-06-02 14:45:00|2839.64|2839.64|2839.28|2839.28|2840.35|2840.35|2838.66|2838.66|0
1622645400000|2021-06-02 14:50:00|2839.4|2839.4|2842.28|2842.28|2842.68|2842.68|2839.19|2839.19|0
1622645700000|2021-06-02 14:55:00|2842.18|2842.18|2843.77|2843.77|2843.86|2843.86|2842.12|2842.12|0
1622646000000|2021-06-02 15:00:00|2844|2844|2844.35|2844.35|2844.5|2844.5|2842.63|2842.63|0
1622646300000|2021-06-02 15:05:00|2844.38|2844.38|2847.67|2847.67|2847.73|2847.73|2844.31|2844.31|0
1622646600000|2021-06-02 15:10:00|2847.61|2847.61|2846.83|2846.83|2847.61|2847.61|2846.28|2846.28|0
1622646900000|2021-06-02 15:15:00|2846.76|2846.76|2848.46|2848.46|2848.46|2848.46|2846.76|2846.76|0
1622647200000|2021-06-02 15:20:00|2848.56|2848.56|2847.02|2847.02|2848.89|2848.89|2846.67|2846.67|0
1622647500000|2021-06-02 15:25:00|2846.89|2846.89|2845.3|2845.3|2846.96|2846.96|2844.89|2844.89|0
1622704500000|2021-06-03 07:15:00|2816.4|2816.4|2818.05|2818.05|2818.15|2818.15|2814.64|2814.64|0
1622704800000|2021-06-03 07:20:00|2818|2818|2815.45|2815.45|2818|2818|2815.45|2815.45|0
1622705100000|2021-06-03 07:25:00|2815.3|2815.3|2816.21|2816.21|2817.38|2817.38|2814.73|2814.73|0
1622705400000|2021-06-03 07:30:00|2816.23|2816.23|2819.34|2819.34|2820.29|2820.29|2814.57|2814.57|0
1622705700000|2021-06-03 07:35:00|2819.29|2819.29|2820.88|2820.88|2822.44|2822.44|2819.15|2819.15|0
1622706000000|2021-06-03 07:40:00|2820.67|2820.67|2821.09|2821.09|2821.54|2821.54|2819.52|2819.52|0
1622706300000|2021-06-03 07:45:00|2820.64|2820.64|2819.77|2819.77|2822.68|2822.68|2819.02|2819.02|0
1622706600000|2021-06-03 07:50:00|2819.71|2819.71|2820.35|2820.35|2820.4|2820.4|2817.24|2817.24|0
1622706900000|2021-06-03 07:55:00|2820.48|2820.48|2821.86|2821.86|2822.08|2822.08|2820.48|2820.48|0
1622707200000|2021-06-03 08:00:00|2822.07|2822.07|2824.34|2824.34|2825.04|2825.04|2821.45|2821.45|0
1622707500000|2021-06-03 08:05:00|2824.47|2824.47|2827.69|2827.69|2828.26|2828.26|2824.47|2824.47|0
1622707800000|2021-06-03 08:10:00|2827.93|2827.93|2827.66|2827.66|2829.01|2829.01|2827.49|2827.49|0
1622708100000|2021-06-03 08:15:00|2827.78|2827.78|2820.68|2820.68|2827.78|2827.78|2820.56|2820.56|0
1622708400000|2021-06-03 08:20:00|2820.63|2820.63|2817.98|2817.98|2820.63|2820.63|2817.5|2817.5|0
1622708700000|2021-06-03 08:25:00|2817.93|2817.93|2820.04|2820.04|2820.04|2820.04|2816.63|2816.63|0
1622709000000|2021-06-03 08:30:00|2820.09|2820.09|2820.98|2820.98|2820.98|2820.98|2818.92|2818.92|0
1622709300000|2021-06-03 08:35:00|2821.15|2821.15|2821.81|2821.81|2822.48|2822.48|2820.42|2820.42|0
1622709600000|2021-06-03 08:40:00|2821.91|2821.91|2822.93|2822.93|2823.38|2823.38|2821.44|2821.44|0
1622709900000|2021-06-03 08:45:00|2822.86|2822.86|2819.79|2819.79|2822.89|2822.89|2819.79|2819.79|0
1622710200000|2021-06-03 08:50:00|2819.74|2819.74|2819.39|2819.39|2820.34|2820.34|2819.29|2819.29|0
1622710500000|2021-06-03 08:55:00|2819.5|2819.5|2819.29|2819.29|2820.44|2820.44|2819.2|2819.2|0
1622710800000|2021-06-03 09:00:00|2819.08|2819.08|2816.47|2816.47|2819.39|2819.39|2816.45|2816.45|0
1622711100000|2021-06-03 09:05:00|2816.05|2816.05|2817.14|2817.14|2817.21|2817.21|2815.74|2815.74|0
1622711400000|2021-06-03 09:10:00|2817.24|2817.24|2818.71|2818.71|2818.71|2818.71|2816.59|2816.59|0
1622711700000|2021-06-03 09:15:00|2818.84|2818.84|2820.11|2820.11|2820.99|2820.99|2818.84|2818.84|0
1622712000000|2021-06-03 09:20:00|2819.99|2819.99|2819.97|2819.97|2820.03|2820.03|2818.56|2818.56|0
1622712300000|2021-06-03 09:25:00|2819.87|2819.87|2820.77|2820.77|2820.77|2820.77|2819.04|2819.04|0
1622712600000|2021-06-03 09:30:00|2820.88|2820.88|2820.57|2820.57|2821.12|2821.12|2820.44|2820.44|0
1622712900000|2021-06-03 09:35:00|2820.74|2820.74|2819.88|2819.88|2820.86|2820.86|2819.68|2819.68|0
1622713200000|2021-06-03 09:40:00|2819.85|2819.85|2819.39|2819.39|2819.92|2819.92|2818.82|2818.82|0
1622713500000|2021-06-03 09:45:00|2819.28|2819.28|2814.68|2814.68|2819.42|2819.42|2814.68|2814.68|0
1622713800000|2021-06-03 09:50:00|2814.56|2814.56|2811.99|2811.99|2814.68|2814.68|2811.16|2811.16|0
1622714100000|2021-06-03 09:55:00|2811.87|2811.87|2811.64|2811.64|2812.81|2812.81|2811.27|2811.27|0
1622714400000|2021-06-03 10:00:00|2811.12|2811.12|2808.31|2808.31|2811.21|2811.21|2808.21|2808.21|0
1622714700000|2021-06-03 10:05:00|2808.52|2808.52|2804.01|2804.01|2809.09|2809.09|2803.9|2803.9|0
1622715000000|2021-06-03 10:10:00|2803.88|2803.88|2802.34|2802.34|2803.88|2803.88|2802.33|2802.33|0
1622715300000|2021-06-03 10:15:00|2802.28|2802.28|2802.31|2802.31|2802.64|2802.64|2801.6|2801.6|0
1622715600000|2021-06-03 10:20:00|2802.48|2802.48|2807.34|2807.34|2807.54|2807.54|2802.48|2802.48|0
1622715900000|2021-06-03 10:25:00|2807.4|2807.4|2805.89|2805.89|2807.51|2807.51|2805.57|2805.57|0
1622716200000|2021-06-03 10:30:00|2805.57|2805.57|2806.49|2806.49|2807.47|2807.47|2805.09|2805.09|0
1622716500000|2021-06-03 10:35:00|2806.38|2806.38|2804.52|2804.52|2806.97|2806.97|2804.52|2804.52|0
1622716800000|2021-06-03 10:40:00|2804.47|2804.47|2801.64|2801.64|2804.47|2804.47|2801.64|2801.64|0
1622717100000|2021-06-03 10:45:00|2801.68|2801.68|2802.82|2802.82|2803.03|2803.03|2801.61|2801.61|0
1622717400000|2021-06-03 10:50:00|2802.62|2802.62|2803.21|2803.21|2803.8|2803.8|2802.07|2802.07|0
1622717700000|2021-06-03 10:55:00|2803.26|2803.26|2803.53|2803.53|2803.53|2803.53|2802.44|2802.44|0
1622718000000|2021-06-03 11:00:00|2803.59|2803.59|2801.27|2801.27|2803.9|2803.9|2801.06|2801.06|0
1622718300000|2021-06-03 11:05:00|2801.33|2801.33|2801.11|2801.11|2801.51|2801.51|2801.11|2801.11|0
1622718600000|2021-06-03 11:10:00|2801.04|2801.04|2802.97|2802.97|2803.13|2803.13|2801.04|2801.04|0
1622718900000|2021-06-03 11:15:00|2802.66|2802.66|2801.78|2801.78|2803.03|2803.03|2801.78|2801.78|0
1622719200000|2021-06-03 11:20:00|2801.64|2801.64|2797.25|2797.25|2801.64|2801.64|2797.25|2797.25|0
1622719500000|2021-06-03 11:25:00|2797.46|2797.46|2798.55|2798.55|2799.1|2799.1|2797.13|2797.13|0
1622719800000|2021-06-03 11:30:00|2798.49|2798.49|2795.62|2795.62|2798.49|2798.49|2795.21|2795.21|0
1622720100000|2021-06-03 11:35:00|2795.56|2795.56|2794.32|2794.32|2797.42|2797.42|2794.32|2794.32|0
1622720400000|2021-06-03 11:40:00|2794.41|2794.41|2792.21|2792.21|2794.46|2794.46|2792.21|2792.21|0
1622720700000|2021-06-03 11:45:00|2792.31|2792.31|2787.39|2787.39|2792.31|2792.31|2787.21|2787.21|0
1622721000000|2021-06-03 11:50:00|2787.26|2787.26|2786.93|2786.93|2787.43|2787.43|2785.64|2785.64|0
1622721300000|2021-06-03 11:55:00|2786.98|2786.98|2788.24|2788.24|2788.91|2788.91|2786.98|2786.98|0
1622721600000|2021-06-03 12:00:00|2788.35|2788.35|2784.36|2784.36|2788.35|2788.35|2783.27|2783.27|0
1622721900000|2021-06-03 12:05:00|2784.48|2784.48|2784.15|2784.15|2784.85|2784.85|2783.92|2783.92|0
1622722200000|2021-06-03 12:10:00|2784.21|2784.21|2783.73|2783.73|2784.66|2784.66|2783.73|2783.73|0
1622722500000|2021-06-03 12:15:00|2783.66|2783.66|2787.04|2787.04|2787.04|2787.04|2783.66|2783.66|0
1622722800000|2021-06-03 12:20:00|2787.1|2787.1|2788.24|2788.24|2788.69|2788.69|2787.1|2787.1|0
1622723100000|2021-06-03 12:25:00|2788.19|2788.19|2787.46|2787.46|2788.87|2788.87|2787.41|2787.41|0
1622723400000|2021-06-03 12:30:00|2787.56|2787.56|2786.34|2786.34|2787.93|2787.93|2786.29|2786.29|0
1622723700000|2021-06-03 12:35:00|2786.47|2786.47|2788.71|2788.71|2790.06|2790.06|2786.47|2786.47|0
1622724000000|2021-06-03 12:40:00|2788.76|2788.76|2792.67|2792.67|2792.67|2792.67|2788.5|2788.5|0
1622724300000|2021-06-03 12:45:00|2792.52|2792.52|2791.48|2791.48|2792.52|2792.52|2789.34|2789.34|0
1622724600000|2021-06-03 12:50:00|2791.52|2791.52|2790.13|2790.13|2791.67|2791.67|2790.02|2790.02|0
1622724900000|2021-06-03 12:55:00|2790.02|2790.02|2789.79|2789.79|2790.36|2790.36|2788.68|2788.68|0
1622725200000|2021-06-03 13:00:00|2789.93|2789.93|2796.45|2796.45|2796.45|2796.45|2789.93|2789.93|0
1622725500000|2021-06-03 13:05:00|2796.56|2796.56|2799.59|2799.59|2799.73|2799.73|2796.56|2796.56|0
1622725800000|2021-06-03 13:10:00|2799.65|2799.65|2798.64|2798.64|2800.21|2800.21|2798.32|2798.32|0
1622726100000|2021-06-03 13:15:00|2798.49|2798.49|2798.71|2798.71|2799.23|2799.23|2798.47|2798.47|0
1622726400000|2021-06-03 13:20:00|2798.86|2798.86|2798.77|2798.77|2799.16|2799.16|2797.54|2797.54|0
1622726700000|2021-06-03 13:25:00|2799.07|2799.07|2797.84|2797.84|2799.42|2799.42|2797.03|2797.03|0
1622727000000|2021-06-03 13:30:00|2797.89|2797.89|2795.48|2795.48|2799|2799|2795.25|2795.25|0
1622727300000|2021-06-03 13:35:00|2795.59|2795.59|2794.48|2794.48|2796.66|2796.66|2793.88|2793.88|0
1622727600000|2021-06-03 13:40:00|2794.27|2794.27|2792.06|2792.06|2795.53|2795.53|2792.06|2792.06|0
1622727900000|2021-06-03 13:45:00|2791.83|2791.83|2791.98|2791.98|2793.62|2793.62|2791.48|2791.48|0
1622728200000|2021-06-03 13:50:00|2791.91|2791.91|2792.43|2792.43|2792.64|2792.64|2791.41|2791.41|0
1622728500000|2021-06-03 13:55:00|2792.28|2792.28|2792.42|2792.42|2793.75|2793.75|2791.65|2791.65|0
1622728800000|2021-06-03 14:00:00|2792.46|2792.46|2791.36|2791.36|2793.29|2793.29|2790.71|2790.71|0
1622729100000|2021-06-03 14:05:00|2791.28|2791.28|2791.83|2791.83|2793.28|2793.28|2789.43|2789.43|0
1622729400000|2021-06-03 14:10:00|2791.89|2791.89|2793.82|2793.82|2793.82|2793.82|2791.68|2791.68|0
1622729700000|2021-06-03 14:15:00|2793.7|2793.7|2793.24|2793.24|2793.76|2793.76|2792.53|2792.53|0
1622730000000|2021-06-03 14:20:00|2793.3|2793.3|2793.62|2793.62|2794.2|2794.2|2792.67|2792.67|0
1622730300000|2021-06-03 14:25:00|2793.5|2793.5|2794.97|2794.97|2795.28|2795.28|2793.42|2793.42|0
1622730600000|2021-06-03 14:30:00|2795.02|2795.02|2797.47|2797.47|2798.14|2798.14|2794.97|2794.97|0
1622730900000|2021-06-03 14:35:00|2797.41|2797.41|2794.19|2794.19|2797.52|2797.52|2794.19|2794.19|0
1622731200000|2021-06-03 14:40:00|2794.07|2794.07|2792.58|2792.58|2794.2|2794.2|2791.67|2791.67|0
1622731500000|2021-06-03 14:45:00|2792.64|2792.64|2797.55|2797.55|2797.79|2797.79|2792.03|2792.03|0
1622731800000|2021-06-03 14:50:00|2797.6|2797.6|2797.95|2797.95|2798.79|2798.79|2797.18|2797.18|0
1622732100000|2021-06-03 14:55:00|2797.91|2797.91|2800.23|2800.23|2800.5|2800.5|2797.91|2797.91|0
1622732400000|2021-06-03 15:00:00|2800.13|2800.13|2799.31|2799.31|2800.68|2800.68|2799.31|2799.31|0
1622732700000|2021-06-03 15:05:00|2799.44|2799.44|2799.28|2799.28|2799.84|2799.84|2797.57|2797.57|0
1622733000000|2021-06-03 15:10:00|2799.21|2799.21|2799.17|2799.17|2799.59|2799.59|2798.23|2798.23|0
1622733300000|2021-06-03 15:15:00|2799.22|2799.22|2798.36|2798.36|2799.91|2799.91|2797.14|2797.14|0
1622733600000|2021-06-03 15:20:00|2798.43|2798.43|2800.82|2800.82|2801.06|2801.06|2797.96|2797.96|0
1622733900000|2021-06-03 15:25:00|2800.96|2800.96|2802.31|2802.31|2802.44|2802.44|2799.7|2799.7|0
1622790900000|2021-06-04 07:15:00|2806.25|2806.25|2811.55|2811.55|2811.56|2811.56|2805.4|2805.4|0
1622791200000|2021-06-04 07:20:00|2811.42|2811.42|2811.22|2811.22|2812.36|2812.36|2810.29|2810.29|0
1622791500000|2021-06-04 07:25:00|2810.61|2810.61|2808.26|2808.26|2810.61|2810.61|2806.9|2806.9|0
1622791800000|2021-06-04 07:30:00|2808.11|2808.11|2811.82|2811.82|2811.89|2811.89|2807.36|2807.36|0
1622792100000|2021-06-04 07:35:00|2811.76|2811.76|2811.88|2811.88|2812.94|2812.94|2811.76|2811.76|0
1622792400000|2021-06-04 07:40:00|2811.81|2811.81|2809.51|2809.51|2813.28|2813.28|2809.51|2809.51|0
1622792700000|2021-06-04 07:45:00|2809.38|2809.38|2812.32|2812.32|2812.56|2812.56|2808.42|2808.42|0
1622793000000|2021-06-04 07:50:00|2812.58|2812.58|2813.8|2813.8|2815.57|2815.57|2811.83|2811.83|0
1622793300000|2021-06-04 07:55:00|2813.68|2813.68|2812.86|2812.86|2813.68|2813.68|2812.03|2812.03|0
1622793600000|2021-06-04 08:00:00|2813.31|2813.31|2811.41|2811.41|2814.51|2814.51|2811.34|2811.34|0
1622793900000|2021-06-04 08:05:00|2811.29|2811.29|2808.97|2808.97|2811.29|2811.29|2807.85|2807.85|0
1622794200000|2021-06-04 08:10:00|2808.83|2808.83|2805.2|2805.2|2808.83|2808.83|2805.2|2805.2|0
1622794500000|2021-06-04 08:15:00|2805.25|2805.25|2806.48|2806.48|2806.62|2806.62|2805.12|2805.12|0
1622794800000|2021-06-04 08:20:00|2806.54|2806.54|2801.6|2801.6|2806.64|2806.64|2801.6|2801.6|0
1622795100000|2021-06-04 08:25:00|2801.55|2801.55|2799.66|2799.66|2801.86|2801.86|2799.56|2799.56|0
1622795400000|2021-06-04 08:30:00|2799.61|2799.61|2799.2|2799.2|2800.18|2800.18|2798.55|2798.55|0
1622795700000|2021-06-04 08:35:00|2799.14|2799.14|2799.42|2799.42|2799.95|2799.95|2799.07|2799.07|0
1622796000000|2021-06-04 08:40:00|2799.44|2799.44|2796.81|2796.81|2799.44|2799.44|2796.5|2796.5|0
1622796300000|2021-06-04 08:45:00|2796.75|2796.75|2797.53|2797.53|2798.76|2798.76|2796.75|2796.75|0
1622796600000|2021-06-04 08:50:00|2797.39|2797.39|2799|2799|2799|2799|2796.83|2796.83|0
1622796900000|2021-06-04 08:55:00|2798.94|2798.94|2797.79|2797.79|2798.94|2798.94|2797.6|2797.6|0
1622797200000|2021-06-04 09:00:00|2797.86|2797.86|2800.27|2800.27|2800.27|2800.27|2797.86|2797.86|0
1622797500000|2021-06-04 09:05:00|2800.38|2800.38|2799.79|2799.79|2801.29|2801.29|2799.58|2799.58|0
1622797800000|2021-06-04 09:10:00|2799.62|2799.62|2798.77|2798.77|2799.62|2799.62|2798.63|2798.63|0
1622798100000|2021-06-04 09:15:00|2798.71|2798.71|2798.14|2798.14|2798.71|2798.71|2797.4|2797.4|0
1622798400000|2021-06-04 09:20:00|2798.08|2798.08|2795.9|2795.9|2798.08|2798.08|2795.9|2795.9|0
1622798700000|2021-06-04 09:25:00|2796.02|2796.02|2796.12|2796.12|2796.18|2796.18|2795.44|2795.44|0
1622799000000|2021-06-04 09:30:00|2796.07|2796.07|2794.58|2794.58|2796.16|2796.16|2794.58|2794.58|0
1622799300000|2021-06-04 09:35:00|2794.43|2794.43|2794.51|2794.51|2794.51|2794.51|2791.65|2791.65|0
1622799600000|2021-06-04 09:40:00|2794.46|2794.46|2795.25|2795.25|2795.25|2795.25|2793.35|2793.35|0
1622799900000|2021-06-04 09:45:00|2794.9|2794.9|2794.56|2794.56|2795.05|2795.05|2794.49|2794.49|0
1622800200000|2021-06-04 09:50:00|2794.63|2794.63|2795.69|2795.69|2795.69|2795.69|2794.52|2794.52|0
1622800500000|2021-06-04 09:55:00|2795.75|2795.75|2793.52|2793.52|2796.18|2796.18|2793.52|2793.52|0
1622800800000|2021-06-04 10:00:00|2793.4|2793.4|2789.29|2789.29|2793.49|2793.49|2789.29|2789.29|0
1622801100000|2021-06-04 10:05:00|2789.36|2789.36|2786.53|2786.53|2789.36|2789.36|2785.95|2785.95|0
1622801400000|2021-06-04 10:10:00|2786.65|2786.65|2790.1|2790.1|2790.1|2790.1|2786.65|2786.65|0
1622801700000|2021-06-04 10:15:00|2790.02|2790.02|2789.19|2789.19|2790.04|2790.04|2787.76|2787.76|0
1622802000000|2021-06-04 10:20:00|2789.08|2789.08|2789.06|2789.06|2789.08|2789.08|2788.51|2788.51|0
1622802300000|2021-06-04 10:25:00|2789.1|2789.1|2791.37|2791.37|2791.37|2791.37|2789.1|2789.1|0
1622802600000|2021-06-04 10:30:00|2791.42|2791.42|2788.73|2788.73|2791.42|2791.42|2788.44|2788.44|0
1622802900000|2021-06-04 10:35:00|2788.8|2788.8|2789.04|2789.04|2789.07|2789.07|2788.67|2788.67|0
1622803200000|2021-06-04 10:40:00|2789.1|2789.1|2791|2791|2791|2791|2788.86|2788.86|0
1622803500000|2021-06-04 10:45:00|2791.13|2791.13|2791.99|2791.99|2792.16|2792.16|2791.07|2791.07|0
1622803800000|2021-06-04 10:50:00|2791.9|2791.9|2792.17|2792.17|2792.19|2792.19|2791.35|2791.35|0
1622804100000|2021-06-04 10:55:00|2792.06|2792.06|2793.77|2793.77|2794.16|2794.16|2791.75|2791.75|0
1622804400000|2021-06-04 11:00:00|2793.81|2793.81|2793.46|2793.46|2794.38|2794.38|2793.03|2793.03|0
1622804700000|2021-06-04 11:05:00|2793.58|2793.58|2792.55|2792.55|2794|2794|2792.54|2792.54|0
1622805000000|2021-06-04 11:10:00|2792.61|2792.61|2793.62|2793.62|2793.62|2793.62|2792.51|2792.51|0
1622805300000|2021-06-04 11:15:00|2793.72|2793.72|2795.85|2795.85|2795.95|2795.95|2793.62|2793.62|0
1622805600000|2021-06-04 11:20:00|2795.88|2795.88|2796.19|2796.19|2796.83|2796.83|2795.41|2795.41|0
1622805900000|2021-06-04 11:25:00|2796.07|2796.07|2797.1|2797.1|2797.14|2797.14|2795.93|2795.93|0
1622806200000|2021-06-04 11:30:00|2797|2797|2797.08|2797.08|2798.05|2798.05|2796.86|2796.86|0
1622806500000|2021-06-04 11:35:00|2797.14|2797.14|2794.9|2794.9|2797.14|2797.14|2794.9|2794.9|0
1622806800000|2021-06-04 11:40:00|2794.69|2794.69|2794.42|2794.42|2794.91|2794.91|2794.01|2794.01|0
1622807100000|2021-06-04 11:45:00|2794.38|2794.38|2793.19|2793.19|2794.56|2794.56|2793.06|2793.06|0
1622807400000|2021-06-04 11:50:00|2793.13|2793.13|2793.24|2793.24|2793.4|2793.4|2792.77|2792.77|0
1622807700000|2021-06-04 11:55:00|2793.38|2793.38|2791.73|2791.73|2793.43|2793.43|2791.7|2791.7|0
1622808000000|2021-06-04 12:00:00|2791.79|2791.79|2791.97|2791.97|2792.35|2792.35|2791.1|2791.1|0
1622808300000|2021-06-04 12:05:00|2791.92|2791.92|2790.53|2790.53|2792.14|2792.14|2790.53|2790.53|0
1622808600000|2021-06-04 12:10:00|2790.64|2790.64|2789.07|2789.07|2790.64|2790.64|2788.5|2788.5|0
1622808900000|2021-06-04 12:15:00|2789|2789|2788.69|2788.69|2789.22|2789.22|2788.55|2788.55|0
1622809200000|2021-06-04 12:20:00|2788.58|2788.58|2786.14|2786.14|2788.58|2788.58|2785.29|2785.29|0
1622809500000|2021-06-04 12:25:00|2786.2|2786.2|2786.51|2786.51|2787.03|2787.03|2785.65|2785.65|0
1622809800000|2021-06-04 12:30:00|2786.64|2786.64|2791.51|2791.51|2792.11|2792.11|2786|2786|0
1622810100000|2021-06-04 12:35:00|2791.39|2791.39|2786.47|2786.47|2791.43|2791.43|2786.47|2786.47|0
1622810400000|2021-06-04 12:40:00|2786.35|2786.35|2790.48|2790.48|2790.67|2790.67|2786.06|2786.06|0
1622810700000|2021-06-04 12:45:00|2790.61|2790.61|2791.06|2791.06|2791.2|2791.2|2789.47|2789.47|0
1622811000000|2021-06-04 12:50:00|2791.16|2791.16|2791.22|2791.22|2792.36|2792.36|2790.54|2790.54|0
1622811300000|2021-06-04 12:55:00|2791.26|2791.26|2793.16|2793.16|2793.16|2793.16|2791.04|2791.04|0
1622811600000|2021-06-04 13:00:00|2793.06|2793.06|2796.89|2796.89|2797.34|2797.34|2793.06|2793.06|0
1622811900000|2021-06-04 13:05:00|2797.01|2797.01|2794.96|2794.96|2797.13|2797.13|2794.87|2794.87|0
1622812200000|2021-06-04 13:10:00|2794.86|2794.86|2796.29|2796.29|2796.36|2796.36|2794.69|2794.69|0
1622812500000|2021-06-04 13:15:00|2796.35|2796.35|2793.29|2793.29|2796.35|2796.35|2793.11|2793.11|0
1622812800000|2021-06-04 13:20:00|2793.23|2793.23|2797.48|2797.48|2797.8|2797.8|2792.92|2792.92|0
1622813100000|2021-06-04 13:25:00|2797.38|2797.38|2798.92|2798.92|2798.92|2798.92|2797.38|2797.38|0
1622813400000|2021-06-04 13:30:00|2799.04|2799.04|2797.37|2797.37|2799.27|2799.27|2796.44|2796.44|0
1622813700000|2021-06-04 13:35:00|2797.08|2797.08|2800|2800|2800|2800|2797.01|2797.01|0
1622814000000|2021-06-04 13:40:00|2800.38|2800.38|2802.11|2802.11|2803.28|2803.28|2800.38|2800.38|0
1622814300000|2021-06-04 13:45:00|2802.23|2802.23|2802.34|2802.34|2803.37|2803.37|2801.81|2801.81|0
1622814600000|2021-06-04 13:50:00|2802.28|2802.28|2801.67|2801.67|2803.75|2803.75|2801.67|2801.67|0
1622814900000|2021-06-04 13:55:00|2801.61|2801.61|2803.26|2803.26|2803.38|2803.38|2801.61|2801.61|0
1622815200000|2021-06-04 14:00:00|2803.12|2803.12|2803.19|2803.19|2803.25|2803.25|2802.55|2802.55|0
1622815500000|2021-06-04 14:05:00|2803.24|2803.24|2803.36|2803.36|2804.06|2804.06|2803.1|2803.1|0
1622815800000|2021-06-04 14:10:00|2803.32|2803.32|2799.92|2799.92|2803.96|2803.96|2799.92|2799.92|0
1622816100000|2021-06-04 14:15:00|2800.04|2800.04|2799|2799|2800.66|2800.66|2798.87|2798.87|0
1622816400000|2021-06-04 14:20:00|2798.92|2798.92|2800.65|2800.65|2800.78|2800.78|2798.61|2798.61|0
1622816700000|2021-06-04 14:25:00|2800.58|2800.58|2804.23|2804.23|2804.23|2804.23|2800.46|2800.46|0
1622817000000|2021-06-04 14:30:00|2804.16|2804.16|2802.62|2802.62|2804.84|2804.84|2802.29|2802.29|0
1622817300000|2021-06-04 14:35:00|2802.51|2802.51|2803.45|2803.45|2803.84|2803.84|2802.28|2802.28|0
1622817600000|2021-06-04 14:40:00|2803.32|2803.32|2804.81|2804.81|2805.55|2805.55|2803|2803|0
1622817900000|2021-06-04 14:45:00|2804.93|2804.93|2807.16|2807.16|2807.16|2807.16|2803.83|2803.83|0
1622818200000|2021-06-04 14:50:00|2807.23|2807.23|2807.62|2807.62|2807.68|2807.68|2807.04|2807.04|0
1622818500000|2021-06-04 14:55:00|2807.67|2807.67|2807.47|2807.47|2808.94|2808.94|2807.41|2807.41|0
1622818800000|2021-06-04 15:00:00|2807.41|2807.41|2807.03|2807.03|2808.32|2808.32|2806.9|2806.9|0
1622819100000|2021-06-04 15:05:00|2807.13|2807.13|2805.33|2805.33|2807.61|2807.61|2805.2|2805.2|0
1622819400000|2021-06-04 15:10:00|2805.2|2805.2|2805.97|2805.97|2807.13|2807.13|2805.2|2805.2|0
1622819700000|2021-06-04 15:15:00|2806.08|2806.08|2805.82|2805.82|2806.55|2806.55|2805.28|2805.28|0
1622820000000|2021-06-04 15:20:00|2805.77|2805.77|2806.97|2806.97|2807.17|2807.17|2805.7|2805.7|0
1622820300000|2021-06-04 15:25:00|2807.05|2807.05|2808.35|2808.35|2808.68|2808.68|2806.62|2806.62|0
1623050100000|2021-06-07 07:15:00|2815.52|2815.52|2816.26|2816.26|2817.08|2817.08|2814.27|2814.27|0
1623050400000|2021-06-07 07:20:00|2815.85|2815.85|2820.42|2820.42|2820.42|2820.42|2815.6|2815.6|0
1623050700000|2021-06-07 07:25:00|2820.48|2820.48|2822.76|2822.76|2823.77|2823.77|2819.66|2819.66|0
1623051000000|2021-06-07 07:30:00|2822.65|2822.65|2825.56|2825.56|2825.56|2825.56|2820.68|2820.68|0
1623051300000|2021-06-07 07:35:00|2826.06|2826.06|2824.6|2824.6|2826.25|2826.25|2823.66|2823.66|0
1623051600000|2021-06-07 07:40:00|2824.45|2824.45|2823.15|2823.15|2824.45|2824.45|2822.75|2822.75|0
1623051900000|2021-06-07 07:45:00|2822.82|2822.82|2819.75|2819.75|2822.82|2822.82|2819.12|2819.12|0
1623052200000|2021-06-07 07:50:00|2819.87|2819.87|2820.92|2820.92|2821.01|2821.01|2819.38|2819.38|0
1623052500000|2021-06-07 07:55:00|2821.01|2821.01|2820.89|2820.89|2821.66|2821.66|2820.49|2820.49|0
1623052800000|2021-06-07 08:00:00|2821.02|2821.02|2820.65|2820.65|2821.58|2821.58|2820.65|2820.65|0
1623053100000|2021-06-07 08:05:00|2820.86|2820.86|2819.86|2819.86|2820.86|2820.86|2819.2|2819.2|0
1623053400000|2021-06-07 08:10:00|2820.07|2820.07|2821.41|2821.41|2821.56|2821.56|2819.72|2819.72|0
1623053700000|2021-06-07 08:15:00|2821.47|2821.47|2821.92|2821.92|2822.48|2822.48|2820.41|2820.41|0
1623054000000|2021-06-07 08:20:00|2821.89|2821.89|2823.03|2823.03|2823.03|2823.03|2821.42|2821.42|0
1623054300000|2021-06-07 08:25:00|2823.08|2823.08|2823.15|2823.15|2823.86|2823.86|2822.75|2822.75|0
1623054600000|2021-06-07 08:30:00|2823.03|2823.03|2820.67|2820.67|2823.03|2823.03|2820.04|2820.04|0
1623054900000|2021-06-07 08:35:00|2820.82|2820.82|2822.38|2822.38|2822.38|2822.38|2820.82|2820.82|0
1623055200000|2021-06-07 08:40:00|2822.44|2822.44|2824.44|2824.44|2824.44|2824.44|2822.44|2822.44|0
1623055500000|2021-06-07 08:45:00|2824.65|2824.65|2824.11|2824.11|2824.84|2824.84|2824.11|2824.11|0
1623055800000|2021-06-07 08:50:00|2824.17|2824.17|2825.49|2825.49|2825.49|2825.49|2824.12|2824.12|0
1623056100000|2021-06-07 08:55:00|2825.7|2825.7|2827.48|2827.48|2828.73|2828.73|2825.21|2825.21|0
1623056400000|2021-06-07 09:00:00|2827.42|2827.42|2831.93|2831.93|2831.93|2831.93|2827.3|2827.3|0
1623056700000|2021-06-07 09:05:00|2831.86|2831.86|2831.45|2831.45|2832.73|2832.73|2831.45|2831.45|0
1623057000000|2021-06-07 09:10:00|2831.51|2831.51|2831.66|2831.66|2831.79|2831.79|2830|2830|0
1623057300000|2021-06-07 09:15:00|2831.77|2831.77|2830.34|2830.34|2831.82|2831.82|2830.12|2830.12|0
1623057600000|2021-06-07 09:20:00|2830.45|2830.45|2832.89|2832.89|2832.93|2832.93|2830.45|2830.45|0
1623057900000|2021-06-07 09:25:00|2832.94|2832.94|2835.57|2835.57|2835.86|2835.86|2832.94|2832.94|0
1623058200000|2021-06-07 09:30:00|2835.68|2835.68|2837.24|2837.24|2837.66|2837.66|2835.56|2835.56|0
1623058500000|2021-06-07 09:35:00|2837.19|2837.19|2838.56|2838.56|2838.56|2838.56|2837.19|2837.19|0
1623058800000|2021-06-07 09:40:00|2838.66|2838.66|2838.07|2838.07|2838.94|2838.94|2837.55|2837.55|0
1623059100000|2021-06-07 09:45:00|2838.18|2838.18|2837.81|2837.81|2838.59|2838.59|2836.88|2836.88|0
1623059400000|2021-06-07 09:50:00|2837.94|2837.94|2836.82|2836.82|2838.88|2838.88|2836.82|2836.82|0
1623059700000|2021-06-07 09:55:00|2836.67|2836.67|2837.4|2837.4|2837.4|2837.4|2836.55|2836.55|0
1623060000000|2021-06-07 10:00:00|2837.24|2837.24|2837.83|2837.83|2837.83|2837.83|2836.33|2836.33|0
1623060300000|2021-06-07 10:05:00|2837.88|2837.88|2836.2|2836.2|2838.84|2838.84|2836.1|2836.1|0
1623060600000|2021-06-07 10:10:00|2835.61|2835.61|2835.51|2835.51|2836.02|2836.02|2835.51|2835.51|0
1623060900000|2021-06-07 10:15:00|2835.68|2835.68|2834.89|2834.89|2835.93|2835.93|2834.89|2834.89|0
1623061200000|2021-06-07 10:20:00|2834.77|2834.77|2834.31|2834.31|2834.94|2834.94|2834.03|2834.03|0
1623061500000|2021-06-07 10:25:00|2834.41|2834.41|2833.19|2833.19|2834.54|2834.54|2832.83|2832.83|0
1623061800000|2021-06-07 10:30:00|2833.05|2833.05|2832.95|2832.95|2833.27|2833.27|2831.95|2831.95|0
1623062100000|2021-06-07 10:35:00|2833.1|2833.1|2831.59|2831.59|2833.13|2833.13|2831.59|2831.59|0
1623062400000|2021-06-07 10:40:00|2831.49|2831.49|2832.06|2832.06|2832.33|2832.33|2831.49|2831.49|0
1623062700000|2021-06-07 10:45:00|2832.2|2832.2|2831.31|2831.31|2832.43|2832.43|2830.9|2830.9|0
1623063000000|2021-06-07 10:50:00|2831.26|2831.26|2831.01|2831.01|2831.26|2831.26|2830.39|2830.39|0
1623063300000|2021-06-07 10:55:00|2831.14|2831.14|2831.38|2831.38|2831.45|2831.45|2830.55|2830.55|0
1623063600000|2021-06-07 11:00:00|2831.5|2831.5|2832.86|2832.86|2833.45|2833.45|2831.38|2831.38|0
1623063900000|2021-06-07 11:05:00|2832.69|2832.69|2832.52|2832.52|2833.07|2833.07|2832.26|2832.26|0
1623064200000|2021-06-07 11:10:00|2832.47|2832.47|2828.85|2828.85|2832.52|2832.52|2828.82|2828.82|0
1623064500000|2021-06-07 11:15:00|2828.7|2828.7|2826.97|2826.97|2828.7|2828.7|2826.6|2826.6|0
1623064800000|2021-06-07 11:20:00|2826.85|2826.85|2826.05|2826.05|2826.98|2826.98|2825.86|2825.86|0
1623065100000|2021-06-07 11:25:00|2826.11|2826.11|2827.39|2827.39|2827.39|2827.39|2826.05|2826.05|0
1623065400000|2021-06-07 11:30:00|2827.6|2827.6|2825.83|2825.83|2827.6|2827.6|2825.72|2825.72|0
1623065700000|2021-06-07 11:35:00|2826.03|2826.03|2825.55|2825.55|2826.65|2826.65|2825.55|2825.55|0
1623066000000|2021-06-07 11:40:00|2825.9|2825.9|2827.61|2827.61|2827.61|2827.61|2825.9|2825.9|0
1623066300000|2021-06-07 11:45:00|2827.67|2827.67|2829.45|2829.45|2829.61|2829.61|2827.61|2827.61|0
1623066600000|2021-06-07 11:50:00|2829.35|2829.35|2830.96|2830.96|2831.29|2831.29|2829.35|2829.35|0
1623066900000|2021-06-07 11:55:00|2831.06|2831.06|2832.06|2832.06|2832.15|2832.15|2830.03|2830.03|0
1623067200000|2021-06-07 12:00:00|2832.27|2832.27|2830.59|2830.59|2832.53|2832.53|2830.49|2830.49|0
1623067500000|2021-06-07 12:05:00|2830.69|2830.69|2831.03|2831.03|2831.1|2831.1|2830.69|2830.69|0
1623067800000|2021-06-07 12:10:00|2831.09|2831.09|2831.34|2831.34|2831.96|2831.96|2830.94|2830.94|0
1623068100000|2021-06-07 12:15:00|2831.23|2831.23|2831.05|2831.05|2831.38|2831.38|2830.87|2830.87|0
1623068400000|2021-06-07 12:20:00|2830.99|2830.99|2830.14|2830.14|2831.09|2831.09|2830.02|2830.02|0
1623068700000|2021-06-07 12:25:00|2829.94|2829.94|2829.7|2829.7|2830.09|2830.09|2829.05|2829.05|0
1623069000000|2021-06-07 12:30:00|2829.55|2829.55|2828.13|2828.13|2829.55|2829.55|2828.13|2828.13|0
1623069300000|2021-06-07 12:35:00|2828.23|2828.23|2831.7|2831.7|2831.7|2831.7|2827.81|2827.81|0
1623069600000|2021-06-07 12:40:00|2831.91|2831.91|2833.73|2833.73|2833.82|2833.82|2831.91|2831.91|0
1623069900000|2021-06-07 12:45:00|2833.8|2833.8|2831.2|2831.2|2833.85|2833.85|2830.92|2830.92|0
1623070200000|2021-06-07 12:50:00|2831.08|2831.08|2832.05|2832.05|2832.43|2832.43|2831.08|2831.08|0
1623070500000|2021-06-07 12:55:00|2831.9|2831.9|2830.92|2830.92|2831.9|2831.9|2830.76|2830.76|0
1623070800000|2021-06-07 13:00:00|2830.87|2830.87|2831.99|2831.99|2832.71|2832.71|2830.8|2830.8|0
1623071100000|2021-06-07 13:05:00|2832.1|2832.1|2831.01|2831.01|2832.1|2832.1|2830.77|2830.77|0
1623071400000|2021-06-07 13:10:00|2830.89|2830.89|2829.09|2829.09|2831.06|2831.06|2829.09|2829.09|0
1623071700000|2021-06-07 13:15:00|2829.03|2829.03|2830.83|2830.83|2830.83|2830.83|2829.03|2829.03|0
1623072000000|2021-06-07 13:20:00|2830.89|2830.89|2831.69|2831.69|2832.12|2832.12|2830.84|2830.84|0
1623072300000|2021-06-07 13:25:00|2831.8|2831.8|2830.89|2830.89|2832.38|2832.38|2830.84|2830.84|0
1623072600000|2021-06-07 13:30:00|2830.95|2830.95|2829.55|2829.55|2831.48|2831.48|2829.45|2829.45|0
1623072900000|2021-06-07 13:35:00|2829.61|2829.61|2830.7|2830.7|2830.81|2830.81|2828.92|2828.92|0
1623073200000|2021-06-07 13:40:00|2830.65|2830.65|2830.45|2830.45|2832.25|2832.25|2830.14|2830.14|0
1623073500000|2021-06-07 13:45:00|2830.34|2830.34|2831.47|2831.47|2831.47|2831.47|2829.42|2829.42|0
1623073800000|2021-06-07 13:50:00|2831.26|2831.26|2829.77|2829.77|2831.26|2831.26|2828.83|2828.83|0
1623074100000|2021-06-07 13:55:00|2829.82|2829.82|2828.62|2828.62|2830.4|2830.4|2828.55|2828.55|0
1623074400000|2021-06-07 14:00:00|2828.68|2828.68|2828.61|2828.61|2828.9|2828.9|2827.86|2827.86|0
1623074700000|2021-06-07 14:05:00|2828.54|2828.54|2827.91|2827.91|2829.83|2829.83|2827.37|2827.37|0
1623075000000|2021-06-07 14:10:00|2827.97|2827.97|2826.13|2826.13|2828.98|2828.98|2826.1|2826.1|0
1623075300000|2021-06-07 14:15:00|2826.24|2826.24|2824.13|2824.13|2826.42|2826.42|2824.13|2824.13|0
1623075600000|2021-06-07 14:20:00|2824.24|2824.24|2825.06|2825.06|2825.59|2825.59|2823.89|2823.89|0
1623075900000|2021-06-07 14:25:00|2825.11|2825.11|2822.15|2822.15|2825.11|2825.11|2822.15|2822.15|0
1623076200000|2021-06-07 14:30:00|2822.09|2822.09|2821.48|2821.48|2822.47|2822.47|2821.05|2821.05|0
1623076500000|2021-06-07 14:35:00|2821.6|2821.6|2824.14|2824.14|2824.14|2824.14|2821.48|2821.48|0
1623076800000|2021-06-07 14:40:00|2824.04|2824.04|2825.72|2825.72|2825.82|2825.82|2823.83|2823.83|0
1623077100000|2021-06-07 14:45:00|2825.87|2825.87|2823.17|2823.17|2826.19|2826.19|2823.06|2823.06|0
1623077400000|2021-06-07 14:50:00|2823.11|2823.11|2823.39|2823.39|2823.98|2823.98|2822.48|2822.48|0
1623077700000|2021-06-07 14:55:00|2823.27|2823.27|2824.12|2824.12|2824.18|2824.18|2823.27|2823.27|0
1623078000000|2021-06-07 15:00:00|2824.06|2824.06|2823.66|2823.66|2824.24|2824.24|2823.33|2823.33|0
1623078300000|2021-06-07 15:05:00|2823.73|2823.73|2823.58|2823.58|2824.95|2824.95|2823.13|2823.13|0
1623078600000|2021-06-07 15:10:00|2823.43|2823.43|2824.58|2824.58|2824.58|2824.58|2822.93|2822.93|0
1623078900000|2021-06-07 15:15:00|2824.68|2824.68|2824.69|2824.69|2824.87|2824.87|2823.85|2823.85|0
1623079200000|2021-06-07 15:20:00|2824.58|2824.58|2825.02|2825.02|2825.47|2825.47|2824.46|2824.46|0
1623079500000|2021-06-07 15:25:00|2825.07|2825.07|2822.94|2822.94|2825.07|2825.07|2822.43|2822.43|0
1623136500000|2021-06-08 07:15:00|2835.1|2835.1|2831.34|2831.34|2835.1|2835.1|2831.12|2831.12|0
1623136800000|2021-06-08 07:20:00|2831.46|2831.46|2832.59|2832.59|2832.9|2832.9|2830.99|2830.99|0
1623137100000|2021-06-08 07:25:00|2832.83|2832.83|2831.53|2831.53|2832.89|2832.89|2831.14|2831.14|0
1623137400000|2021-06-08 07:30:00|2831.66|2831.66|2831.28|2831.28|2831.78|2831.78|2830.44|2830.44|0
1623137700000|2021-06-08 07:35:00|2831.16|2831.16|2831.06|2831.06|2831.76|2831.76|2830.18|2830.18|0
1623138000000|2021-06-08 07:40:00|2831.16|2831.16|2831.92|2831.92|2832.63|2832.63|2831.16|2831.16|0
1623138300000|2021-06-08 07:45:00|2832.06|2832.06|2834.4|2834.4|2835.44|2835.44|2832.06|2832.06|0
1623138600000|2021-06-08 07:50:00|2834.5|2834.5|2836.48|2836.48|2837.38|2837.38|2834.1|2834.1|0
1623138900000|2021-06-08 07:55:00|2836.53|2836.53|2837.35|2837.35|2838.26|2838.26|2836.47|2836.47|0
1623139200000|2021-06-08 08:00:00|2837.41|2837.41|2834.33|2834.33|2837.41|2837.41|2834.33|2834.33|0
1623139500000|2021-06-08 08:05:00|2834.55|2834.55|2831.79|2831.79|2835.88|2835.88|2831.79|2831.79|0
1623139800000|2021-06-08 08:10:00|2831.69|2831.69|2828.31|2828.31|2831.69|2831.69|2828|2828|0
1623140100000|2021-06-08 08:15:00|2828.18|2828.18|2828.87|2828.87|2829.24|2829.24|2827.38|2827.38|0
1623140400000|2021-06-08 08:20:00|2829.02|2829.02|2826.16|2826.16|2829.02|2829.02|2825.01|2825.01|0
1623140700000|2021-06-08 08:25:00|2826.26|2826.26|2825.5|2825.5|2827.2|2827.2|2825.19|2825.19|0
1623141000000|2021-06-08 08:30:00|2825.43|2825.43|2825.3|2825.3|2826.13|2826.13|2825.01|2825.01|0
1623141300000|2021-06-08 08:35:00|2825.25|2825.25|2826.02|2826.02|2826.28|2826.28|2825.25|2825.25|0
1623141600000|2021-06-08 08:40:00|2825.87|2825.87|2824.49|2824.49|2825.87|2825.87|2824.36|2824.36|0
1623141900000|2021-06-08 08:45:00|2824.34|2824.34|2825.95|2825.95|2825.97|2825.97|2824.18|2824.18|0
1623142200000|2021-06-08 08:50:00|2825.8|2825.8|2824.57|2824.57|2825.8|2825.8|2824.24|2824.24|0
1623142500000|2021-06-08 08:55:00|2824.63|2824.63|2827.56|2827.56|2827.56|2827.56|2824.4|2824.4|0
1623142800000|2021-06-08 09:00:00|2827.68|2827.68|2827.74|2827.74|2828.31|2828.31|2827.47|2827.47|0
1623143100000|2021-06-08 09:05:00|2827.9|2827.9|2830.48|2830.48|2830.69|2830.69|2827.78|2827.78|0
1623143400000|2021-06-08 09:10:00|2830.59|2830.59|2828.77|2828.77|2831.1|2831.1|2828.55|2828.55|0
1623143700000|2021-06-08 09:15:00|2828.92|2828.92|2830.27|2830.27|2830.37|2830.37|2828.8|2828.8|0
1623144000000|2021-06-08 09:20:00|2830.3|2830.3|2835.04|2835.04|2835.04|2835.04|2829.49|2829.49|0
1623144300000|2021-06-08 09:25:00|2834.94|2834.94|2836.12|2836.12|2836.6|2836.6|2834.1|2834.1|0
1623144600000|2021-06-08 09:30:00|2836.18|2836.18|2837.09|2837.09|2837.43|2837.43|2836.18|2836.18|0
1623144900000|2021-06-08 09:35:00|2836.97|2836.97|2836.52|2836.52|2837.21|2837.21|2836.26|2836.26|0
1623145200000|2021-06-08 09:40:00|2836.46|2836.46|2836.39|2836.39|2836.75|2836.75|2836.28|2836.28|0
1623145500000|2021-06-08 09:45:00|2836.27|2836.27|2834.26|2834.26|2836.27|2836.27|2834.11|2834.11|0
1623145800000|2021-06-08 09:50:00|2834.15|2834.15|2833.05|2833.05|2834.15|2834.15|2833|2833|0
1623146100000|2021-06-08 09:55:00|2833.34|2833.34|2832.19|2832.19|2833.93|2833.93|2831.44|2831.44|0
1623146400000|2021-06-08 10:00:00|2832.06|2832.06|2831.04|2831.04|2832.25|2832.25|2830.91|2830.91|0
1623146700000|2021-06-08 10:05:00|2830.91|2830.91|2831.48|2831.48|2831.48|2831.48|2830.42|2830.42|0
1623147000000|2021-06-08 10:10:00|2831.58|2831.58|2832.81|2832.81|2832.97|2832.97|2831.58|2831.58|0
1623147300000|2021-06-08 10:15:00|2832.76|2832.76|2831.38|2831.38|2832.76|2832.76|2827.46|2827.46|0
1623147600000|2021-06-08 10:20:00|2831.34|2831.34|2829.01|2829.01|2831.34|2831.34|2828.94|2828.94|0
1623147900000|2021-06-08 10:25:00|2828.86|2828.86|2828.43|2828.43|2829.05|2829.05|2827.73|2827.73|0
1623148200000|2021-06-08 10:30:00|2828.56|2828.56|2828.64|2828.64|2828.97|2828.97|2827.47|2827.47|0
1623148500000|2021-06-08 10:35:00|2828.39|2828.39|2830.96|2830.96|2831.51|2831.51|2828.29|2828.29|0
1623148800000|2021-06-08 10:40:00|2830.9|2830.9|2830.11|2830.11|2831.07|2831.07|2829.91|2829.91|0
1623149100000|2021-06-08 10:45:00|2830.4|2830.4|2832.14|2832.14|2832.14|2832.14|2830.4|2830.4|0
1623149400000|2021-06-08 10:50:00|2832.24|2832.24|2832.14|2832.14|2833.22|2833.22|2832.14|2832.14|0
1623149700000|2021-06-08 10:55:00|2832.17|2832.17|2830.81|2830.81|2832.31|2832.31|2830.81|2830.81|0
1623150000000|2021-06-08 11:00:00|2830.87|2830.87|2830.12|2830.12|2830.87|2830.87|2829.94|2829.94|0
1623150300000|2021-06-08 11:05:00|2830.17|2830.17|2831.69|2831.69|2831.69|2831.69|2830|2830|0
1623150600000|2021-06-08 11:10:00|2831.75|2831.75|2833.99|2833.99|2833.99|2833.99|2831.75|2831.75|0
1623150900000|2021-06-08 11:15:00|2834.04|2834.04|2834.69|2834.69|2834.86|2834.86|2834.04|2834.04|0
1623151200000|2021-06-08 11:20:00|2834.63|2834.63|2835.04|2835.04|2835.13|2835.13|2834.28|2834.28|0
1623151500000|2021-06-08 11:25:00|2834.99|2834.99|2836.47|2836.47|2836.47|2836.47|2834.58|2834.58|0
1623151800000|2021-06-08 11:30:00|2836.44|2836.44|2836.08|2836.08|2836.82|2836.82|2835.82|2835.82|0
1623152100000|2021-06-08 11:35:00|2836.01|2836.01|2835.21|2835.21|2836.82|2836.82|2835.21|2835.21|0
1623152400000|2021-06-08 11:40:00|2835.09|2835.09|2833.63|2833.63|2835.09|2835.09|2833.63|2833.63|0
1623152700000|2021-06-08 11:45:00|2833.69|2833.69|2834.26|2834.26|2834.37|2834.37|2833.08|2833.08|0
1623153000000|2021-06-08 11:50:00|2834.19|2834.19|2836.79|2836.79|2837.14|2837.14|2834.09|2834.09|0
1623153300000|2021-06-08 11:55:00|2836.94|2836.94|2834.76|2834.76|2837|2837|2834.34|2834.34|0
1623153600000|2021-06-08 12:00:00|2834.88|2834.88|2831.98|2831.98|2834.94|2834.94|2831.98|2831.98|0
1623153900000|2021-06-08 12:05:00|2831.92|2831.92|2833.63|2833.63|2833.63|2833.63|2831.8|2831.8|0
1623154200000|2021-06-08 12:10:00|2833.67|2833.67|2833.73|2833.73|2834.52|2834.52|2833.59|2833.59|0
1623154500000|2021-06-08 12:15:00|2833.69|2833.69|2834.57|2834.57|2834.57|2834.57|2833.66|2833.66|0
1623154800000|2021-06-08 12:20:00|2834.7|2834.7|2836.5|2836.5|2836.8|2836.8|2834.49|2834.49|0
1623155100000|2021-06-08 12:25:00|2836.61|2836.61|2835.44|2835.44|2836.83|2836.83|2835.37|2835.37|0
1623155400000|2021-06-08 12:30:00|2835.4|2835.4|2835.19|2835.19|2835.66|2835.66|2834.28|2834.28|0
1623155700000|2021-06-08 12:35:00|2835.24|2835.24|2834.06|2834.06|2835.79|2835.79|2834.03|2834.03|0
1623156000000|2021-06-08 12:40:00|2834|2834|2833.17|2833.17|2834|2834|2832.64|2832.64|0
1623156300000|2021-06-08 12:45:00|2833.23|2833.23|2833.94|2833.94|2834.69|2834.69|2833.23|2833.23|0
1623156600000|2021-06-08 12:50:00|2834.05|2834.05|2837.71|2837.71|2837.88|2837.88|2833.61|2833.61|0
1623156900000|2021-06-08 12:55:00|2837.83|2837.83|2838.25|2838.25|2838.37|2838.37|2836.85|2836.85|0
1623157200000|2021-06-08 13:00:00|2838.45|2838.45|2838.64|2838.64|2839.06|2839.06|2837.66|2837.66|0
1623157500000|2021-06-08 13:05:00|2838.7|2838.7|2838.41|2838.41|2839.13|2839.13|2838.38|2838.38|0
1623157800000|2021-06-08 13:10:00|2838.3|2838.3|2837.17|2837.17|2838.36|2838.36|2837.05|2837.05|0
1623158100000|2021-06-08 13:15:00|2837.1|2837.1|2838.51|2838.51|2838.97|2838.97|2837.07|2837.07|0
1623158400000|2021-06-08 13:20:00|2838.44|2838.44|2838.58|2838.58|2840.03|2840.03|2838.39|2838.39|0
1623158700000|2021-06-08 13:25:00|2838.63|2838.63|2839.42|2839.42|2839.53|2839.53|2838.24|2838.24|0
1623159000000|2021-06-08 13:30:00|2839.3|2839.3|2838.88|2838.88|2840.49|2840.49|2837.87|2837.87|0
1623159300000|2021-06-08 13:35:00|2838.94|2838.94|2840.53|2840.53|2840.53|2840.53|2838.61|2838.61|0
1623159600000|2021-06-08 13:40:00|2840.33|2840.33|2835.65|2835.65|2840.33|2840.33|2835.35|2835.35|0
1623159900000|2021-06-08 13:45:00|2835.7|2835.7|2836.17|2836.17|2836.99|2836.99|2834.48|2834.48|0
1623160200000|2021-06-08 13:50:00|2836.07|2836.07|2833.85|2833.85|2836.12|2836.12|2833.79|2833.79|0
1623160500000|2021-06-08 13:55:00|2833.68|2833.68|2831.13|2831.13|2834.51|2834.51|2830.64|2830.64|0
1623160800000|2021-06-08 14:00:00|2831.25|2831.25|2834.82|2834.82|2834.93|2834.93|2831.18|2831.18|0
1623161100000|2021-06-08 14:05:00|2834.7|2834.7|2838.1|2838.1|2838.16|2838.16|2834.7|2834.7|0
1623161400000|2021-06-08 14:10:00|2838.17|2838.17|2834.39|2834.39|2838.31|2838.31|2834.39|2834.39|0
1623161700000|2021-06-08 14:15:00|2834.36|2834.36|2833.52|2833.52|2834.46|2834.46|2832.66|2832.66|0
1623162000000|2021-06-08 14:20:00|2833.63|2833.63|2833.34|2833.34|2834.03|2834.03|2833.31|2833.31|0
1623162300000|2021-06-08 14:25:00|2833.22|2833.22|2835.3|2835.3|2835.35|2835.35|2833.14|2833.14|0
1623162600000|2021-06-08 14:30:00|2835.15|2835.15|2836.83|2836.83|2837.2|2837.2|2835.01|2835.01|0
1623162900000|2021-06-08 14:35:00|2837.04|2837.04|2835.88|2835.88|2837.18|2837.18|2835.88|2835.88|0
1623163200000|2021-06-08 14:40:00|2835.94|2835.94|2835|2835|2835.94|2835.94|2834.25|2834.25|0
1623163500000|2021-06-08 14:45:00|2835.11|2835.11|2833.81|2833.81|2835.11|2835.11|2833.81|2833.81|0
1623163800000|2021-06-08 14:50:00|2833.96|2833.96|2831.39|2831.39|2834.16|2834.16|2831.21|2831.21|0
1623164100000|2021-06-08 14:55:00|2831.44|2831.44|2830.99|2830.99|2832.13|2832.13|2830.23|2830.23|0
1623164400000|2021-06-08 15:00:00|2830.94|2830.94|2830.09|2830.09|2831.02|2831.02|2829.89|2829.89|0
1623164700000|2021-06-08 15:05:00|2829.98|2829.98|2830.66|2830.66|2830.66|2830.66|2829.26|2829.26|0
1623165000000|2021-06-08 15:10:00|2830.7|2830.7|2828.73|2828.73|2830.85|2830.85|2828.54|2828.54|0
1623165300000|2021-06-08 15:15:00|2828.78|2828.78|2827.92|2827.92|2829.26|2829.26|2827.43|2827.43|0
1623165600000|2021-06-08 15:20:00|2828.07|2828.07|2827.14|2827.14|2828.43|2828.43|2826.64|2826.64|0
1623165900000|2021-06-08 15:25:00|2827.19|2827.19|2825.81|2825.81|2827.23|2827.23|2825.31|2825.31|0
1623222900000|2021-06-09 07:15:00|2816.41|2816.41|2809.22|2809.22|2816.41|2816.41|2808.75|2808.75|0
1623223200000|2021-06-09 07:20:00|2809.59|2809.59|2809.27|2809.27|2812.75|2812.75|2808.98|2808.98|0
1623223500000|2021-06-09 07:25:00|2809.07|2809.07|2807.93|2807.93|2809.6|2809.6|2807.82|2807.82|0
1623223800000|2021-06-09 07:30:00|2808.04|2808.04|2806.55|2806.55|2808.6|2808.6|2805.19|2805.19|0
1623224100000|2021-06-09 07:35:00|2805.66|2805.66|2805.84|2805.84|2808.97|2808.97|2805.61|2805.61|0
1623224400000|2021-06-09 07:40:00|2805.57|2805.57|2807.18|2807.18|2807.24|2807.24|2803.55|2803.55|0
1623224700000|2021-06-09 07:45:00|2807.41|2807.41|2808.53|2808.53|2808.53|2808.53|2806.96|2806.96|0
1623225000000|2021-06-09 07:50:00|2808.65|2808.65|2807.82|2807.82|2810.07|2810.07|2807.52|2807.52|0
1623225300000|2021-06-09 07:55:00|2807.72|2807.72|2806.95|2806.95|2807.85|2807.85|2806.76|2806.76|0
1623225600000|2021-06-09 08:00:00|2806.87|2806.87|2804.04|2804.04|2807.19|2807.19|2804.04|2804.04|0
1623225900000|2021-06-09 08:05:00|2803.93|2803.93|2805.29|2805.29|2805.47|2805.47|2802.74|2802.74|0
1623226200000|2021-06-09 08:10:00|2805.42|2805.42|2805.67|2805.67|2805.77|2805.77|2804.27|2804.27|0
1623226500000|2021-06-09 08:15:00|2805.62|2805.62|2803.25|2803.25|2805.62|2805.62|2802.51|2802.51|0
1623226800000|2021-06-09 08:20:00|2803.2|2803.2|2803.88|2803.88|2804.64|2804.64|2803.2|2803.2|0
1623227100000|2021-06-09 08:25:00|2803.99|2803.99|2801.19|2801.19|2804.06|2804.06|2800.25|2800.25|0
1623227400000|2021-06-09 08:30:00|2801.29|2801.29|2801.89|2801.89|2801.9|2801.9|2799.85|2799.85|0
1623227700000|2021-06-09 08:35:00|2802.22|2802.22|2803.08|2803.08|2803.23|2803.23|2800.91|2800.91|0
1623228000000|2021-06-09 08:40:00|2802.94|2802.94|2801.22|2801.22|2803.4|2803.4|2801.12|2801.12|0
1623228300000|2021-06-09 08:45:00|2801.11|2801.11|2801.47|2801.47|2801.6|2801.6|2800.32|2800.32|0
1623228600000|2021-06-09 08:50:00|2801.36|2801.36|2803.14|2803.14|2803.14|2803.14|2801.26|2801.26|0
1623228900000|2021-06-09 08:55:00|2803.01|2803.01|2802.81|2802.81|2803.71|2803.71|2802.73|2802.73|0
1623229200000|2021-06-09 09:00:00|2802.97|2802.97|2801.99|2801.99|2803.38|2803.38|2801.76|2801.76|0
1623229500000|2021-06-09 09:05:00|2802.02|2802.02|2798.94|2798.94|2802.24|2802.24|2798.94|2798.94|0
1623229800000|2021-06-09 09:10:00|2798.84|2798.84|2797.08|2797.08|2798.94|2798.94|2796.76|2796.76|0
1623230100000|2021-06-09 09:15:00|2796.83|2796.83|2802.58|2802.58|2802.63|2802.63|2796.43|2796.43|0
1623230400000|2021-06-09 09:20:00|2802.52|2802.52|2803.96|2803.96|2804.08|2804.08|2802.36|2802.36|0
1623230700000|2021-06-09 09:25:00|2804.07|2804.07|2803.33|2803.33|2804.12|2804.12|2803.33|2803.33|0
1623231000000|2021-06-09 09:30:00|2803.28|2803.28|2803.57|2803.57|2803.66|2803.66|2802.04|2802.04|0
1623231300000|2021-06-09 09:35:00|2803.51|2803.51|2801.32|2801.32|2803.94|2803.94|2801.26|2801.26|0
1623231600000|2021-06-09 09:40:00|2801.44|2801.44|2799.97|2799.97|2801.89|2801.89|2799.97|2799.97|0
1623231900000|2021-06-09 09:45:00|2800.03|2800.03|2798.84|2798.84|2800.08|2800.08|2798.77|2798.77|0
1623232200000|2021-06-09 09:50:00|2798.72|2798.72|2797.81|2797.81|2798.72|2798.72|2797.67|2797.67|0
1623232500000|2021-06-09 09:55:00|2797.92|2797.92|2796.11|2796.11|2798.48|2798.48|2796.11|2796.11|0
1623232800000|2021-06-09 10:00:00|2796.24|2796.24|2796.36|2796.36|2797.19|2797.19|2796.24|2796.24|0
1623233100000|2021-06-09 10:05:00|2796.21|2796.21|2796.22|2796.22|2796.51|2796.51|2795.39|2795.39|0
1623233400000|2021-06-09 10:10:00|2796.48|2796.48|2794.04|2794.04|2796.48|2796.48|2793.96|2793.96|0
1623233700000|2021-06-09 10:15:00|2793.74|2793.74|2793.91|2793.91|2794.03|2794.03|2793.33|2793.33|0
1623234000000|2021-06-09 10:20:00|2794.01|2794.01|2794.46|2794.46|2794.46|2794.46|2793.27|2793.27|0
1623234300000|2021-06-09 10:25:00|2794.5|2794.5|2793.32|2793.32|2794.5|2794.5|2793.32|2793.32|0
1623234600000|2021-06-09 10:30:00|2793.26|2793.26|2794.42|2794.42|2794.91|2794.91|2793.08|2793.08|0
1623234900000|2021-06-09 10:35:00|2794.29|2794.29|2794.19|2794.19|2794.7|2794.7|2794|2794|0
1623235200000|2021-06-09 10:40:00|2794.13|2794.13|2795.58|2795.58|2795.58|2795.58|2794.13|2794.13|0
1623235500000|2021-06-09 10:45:00|2795.54|2795.54|2795.56|2795.56|2796.32|2796.32|2795.26|2795.26|0
1623235800000|2021-06-09 10:50:00|2795.5|2795.5|2794.91|2794.91|2795.5|2795.5|2794.65|2794.65|0
1623236100000|2021-06-09 10:55:00|2795.02|2795.02|2795.39|2795.39|2795.39|2795.39|2794.23|2794.23|0
1623236400000|2021-06-09 11:00:00|2795.45|2795.45|2795.13|2795.13|2796.68|2796.68|2795.13|2795.13|0
1623236700000|2021-06-09 11:05:00|2795.06|2795.06|2794.81|2794.81|2795.21|2795.21|2794.63|2794.63|0
1623237000000|2021-06-09 11:10:00|2794.87|2794.87|2793.59|2793.59|2794.87|2794.87|2793.47|2793.47|0
1623237300000|2021-06-09 11:15:00|2793.73|2793.73|2790.78|2790.78|2793.73|2793.73|2790.71|2790.71|0
1623237600000|2021-06-09 11:20:00|2790.66|2790.66|2793.14|2793.14|2793.14|2793.14|2790.66|2790.66|0
1623237900000|2021-06-09 11:25:00|2793.1|2793.1|2792.02|2792.02|2793.1|2793.1|2791.8|2791.8|0
1623238200000|2021-06-09 11:30:00|2791.87|2791.87|2790.27|2790.27|2791.87|2791.87|2790.27|2790.27|0
1623238500000|2021-06-09 11:35:00|2789.68|2789.68|2792|2792|2792.11|2792.11|2789.28|2789.28|0
1623238800000|2021-06-09 11:40:00|2792.07|2792.07|2793.6|2793.6|2793.64|2793.64|2792.07|2792.07|0
1623239100000|2021-06-09 11:45:00|2793.67|2793.67|2793.74|2793.74|2794.33|2794.33|2793.52|2793.52|0
1623239400000|2021-06-09 11:50:00|2793.96|2793.96|2793.39|2793.39|2794.57|2794.57|2793.39|2793.39|0
1623239700000|2021-06-09 11:55:00|2793.51|2793.51|2794.76|2794.76|2794.92|2794.92|2793.39|2793.39|0
1623240000000|2021-06-09 12:00:00|2794.8|2794.8|2795.82|2795.82|2795.89|2795.89|2794.73|2794.73|0
1623240300000|2021-06-09 12:05:00|2795.77|2795.77|2796.32|2796.32|2796.58|2796.58|2795.71|2795.71|0
1623240600000|2021-06-09 12:10:00|2796.43|2796.43|2797.19|2797.19|2797.64|2797.64|2796.07|2796.07|0
1623240900000|2021-06-09 12:15:00|2797.13|2797.13|2797.02|2797.02|2798.1|2798.1|2797.02|2797.02|0
1623241200000|2021-06-09 12:20:00|2797.07|2797.07|2798.41|2798.41|2798.41|2798.41|2796.99|2796.99|0
1623241500000|2021-06-09 12:25:00|2798.29|2798.29|2798.3|2798.3|2798.84|2798.84|2798.23|2798.23|0
1623241800000|2021-06-09 12:30:00|2798.25|2798.25|2797.78|2797.78|2798.43|2798.43|2797.57|2797.57|0
1623242100000|2021-06-09 12:35:00|2797.91|2797.91|2798.57|2798.57|2799.13|2799.13|2797.91|2797.91|0
1623242400000|2021-06-09 12:40:00|2798.76|2798.76|2798.79|2798.79|2798.9|2798.9|2798.37|2798.37|0
1623242700000|2021-06-09 12:45:00|2798.82|2798.82|2796.57|2796.57|2798.88|2798.88|2796.19|2796.19|0
1623243000000|2021-06-09 12:50:00|2796.43|2796.43|2795.58|2795.58|2796.43|2796.43|2795.45|2795.45|0
1623243300000|2021-06-09 12:55:00|2795.53|2795.53|2792.49|2792.49|2795.53|2795.53|2792.49|2792.49|0
1623243600000|2021-06-09 13:00:00|2792.44|2792.44|2794.08|2794.08|2794.08|2794.08|2791.42|2791.42|0
1623243900000|2021-06-09 13:05:00|2793.64|2793.64|2793.95|2793.95|2795.48|2795.48|2793.48|2793.48|0
1623244200000|2021-06-09 13:10:00|2794|2794|2794.38|2794.38|2794.39|2794.39|2792.73|2792.73|0
1623244500000|2021-06-09 13:15:00|2794.25|2794.25|2794.87|2794.87|2795.16|2795.16|2794.03|2794.03|0
1623244800000|2021-06-09 13:20:00|2794.76|2794.76|2794.06|2794.06|2795.15|2795.15|2793.79|2793.79|0
1623245100000|2021-06-09 13:25:00|2794.13|2794.13|2793.83|2793.83|2794.13|2794.13|2793.37|2793.37|0
1623245400000|2021-06-09 13:30:00|2793.98|2793.98|2792.98|2792.98|2794.15|2794.15|2792.8|2792.8|0
1623245700000|2021-06-09 13:35:00|2792.88|2792.88|2791.59|2791.59|2793.6|2793.6|2791.59|2791.59|0
1623246000000|2021-06-09 13:40:00|2791.44|2791.44|2791.27|2791.27|2791.44|2791.44|2788.34|2788.34|0
1623246300000|2021-06-09 13:45:00|2791.16|2791.16|2790.49|2790.49|2791.75|2791.75|2790.49|2790.49|0
1623246600000|2021-06-09 13:50:00|2790.55|2790.55|2790.46|2790.46|2790.66|2790.66|2789.85|2789.85|0
1623246900000|2021-06-09 13:55:00|2790.17|2790.17|2788.14|2788.14|2790.17|2790.17|2788.14|2788.14|0
1623247200000|2021-06-09 14:00:00|2788.43|2788.43|2789.36|2789.36|2789.42|2789.42|2788.43|2788.43|0
1623247500000|2021-06-09 14:05:00|2789.24|2789.24|2791.55|2791.55|2792.64|2792.64|2789.07|2789.07|0
1623247800000|2021-06-09 14:10:00|2791.5|2791.5|2793.79|2793.79|2793.93|2793.93|2791.5|2791.5|0
1623248100000|2021-06-09 14:15:00|2793.73|2793.73|2794.05|2794.05|2794.82|2794.82|2793.63|2793.63|0
1623248400000|2021-06-09 14:20:00|2793.9|2793.9|2794.77|2794.77|2795.11|2795.11|2793.07|2793.07|0
1623248700000|2021-06-09 14:25:00|2794.7|2794.7|2795.28|2795.28|2796.41|2796.41|2794.62|2794.62|0
1623249000000|2021-06-09 14:30:00|2795.34|2795.34|2795.15|2795.15|2795.6|2795.6|2794.88|2794.88|0
1623249300000|2021-06-09 14:35:00|2795.04|2795.04|2797.24|2797.24|2797.56|2797.56|2794.87|2794.87|0
1623249600000|2021-06-09 14:40:00|2797.29|2797.29|2797.84|2797.84|2799.52|2799.52|2797.26|2797.26|0
1623249900000|2021-06-09 14:45:00|2797.78|2797.78|2796.27|2796.27|2798.18|2798.18|2795.87|2795.87|0
1623250200000|2021-06-09 14:50:00|2796.22|2796.22|2794.32|2794.32|2796.22|2796.22|2793.63|2793.63|0
1623250500000|2021-06-09 14:55:00|2794.36|2794.36|2795.02|2795.02|2796.19|2796.19|2794.14|2794.14|0
1623250800000|2021-06-09 15:00:00|2794.91|2794.91|2794.71|2794.71|2795.3|2795.3|2794.43|2794.43|0
1623251100000|2021-06-09 15:05:00|2794.83|2794.83|2793.68|2793.68|2794.9|2794.9|2793.35|2793.35|0
1623251400000|2021-06-09 15:10:00|2793.74|2793.74|2794.5|2794.5|2795.34|2795.34|2793.68|2793.68|0
1623251700000|2021-06-09 15:15:00|2794.6|2794.6|2794.56|2794.56|2795.19|2795.19|2794.27|2794.27|0
1623252000000|2021-06-09 15:20:00|2794.45|2794.45|2795.65|2795.65|2795.71|2795.71|2794.25|2794.25|0
1623252300000|2021-06-09 15:25:00|2795.62|2795.62|2792.49|2792.49|2795.76|2795.76|2792.22|2792.22|0
1623309300000|2021-06-10 07:15:00|2774.14|2774.14|2777.15|2777.15|2777.62|2777.62|2772.94|2772.94|0
1623309600000|2021-06-10 07:20:00|2777.1|2777.1|2774.72|2774.72|2778.93|2778.93|2774.72|2774.72|0
1623309900000|2021-06-10 07:25:00|2774.83|2774.83|2771.53|2771.53|2775.17|2775.17|2771.53|2771.53|0
1623310200000|2021-06-10 07:30:00|2771.37|2771.37|2768.94|2768.94|2771.37|2771.37|2768.7|2768.7|0
1623310500000|2021-06-10 07:35:00|2769.06|2769.06|2767.9|2767.9|2769.31|2769.31|2767.29|2767.29|0
1623310800000|2021-06-10 07:40:00|2767.96|2767.96|2767.89|2767.89|2769.38|2769.38|2767.68|2767.68|0
1623311100000|2021-06-10 07:45:00|2767.95|2767.95|2769.02|2769.02|2769.02|2769.02|2767.25|2767.25|0
1623311400000|2021-06-10 07:50:00|2769.15|2769.15|2770.24|2770.24|2770.92|2770.92|2769.15|2769.15|0
1623311700000|2021-06-10 07:55:00|2770.19|2770.19|2769.95|2769.95|2770.44|2770.44|2768.53|2768.53|0
1623312000000|2021-06-10 08:00:00|2769.82|2769.82|2770.04|2770.04|2770.68|2770.68|2769.82|2769.82|0
1623312300000|2021-06-10 08:05:00|2769.55|2769.55|2770.6|2770.6|2770.6|2770.6|2768.55|2768.55|0
1623312600000|2021-06-10 08:10:00|2770.46|2770.46|2771.26|2771.26|2771.41|2771.41|2770.42|2770.42|0
1623312900000|2021-06-10 08:15:00|2770.95|2770.95|2770.1|2770.1|2771.47|2771.47|2770.03|2770.03|0
1623313200000|2021-06-10 08:20:00|2769.97|2769.97|2767.59|2767.59|2769.97|2769.97|2767.59|2767.59|0
1623313500000|2021-06-10 08:25:00|2767.39|2767.39|2766.28|2766.28|2768.42|2768.42|2766.28|2766.28|0
1623313800000|2021-06-10 08:30:00|2766.39|2766.39|2763.9|2763.9|2766.44|2766.44|2763.16|2763.16|0
1623314100000|2021-06-10 08:35:00|2763.8|2763.8|2762.85|2762.85|2764.33|2764.33|2762.85|2762.85|0
1623314400000|2021-06-10 08:40:00|2762.73|2762.73|2762.13|2762.13|2763.13|2763.13|2762.07|2762.07|0
1623314700000|2021-06-10 08:45:00|2762.24|2762.24|2762.68|2762.68|2763.38|2763.38|2762.19|2762.19|0
1623315000000|2021-06-10 08:50:00|2762.62|2762.62|2763.59|2763.59|2764.34|2764.34|2762.49|2762.49|0
1623315300000|2021-06-10 08:55:00|2763.54|2763.54|2764.33|2764.33|2765.19|2765.19|2763.28|2763.28|0
1623315600000|2021-06-10 09:00:00|2764.03|2764.03|2764.74|2764.74|2764.95|2764.95|2763.91|2763.91|0
1623315900000|2021-06-10 09:05:00|2764.45|2764.45|2763.47|2763.47|2764.66|2764.66|2763.42|2763.42|0
1623316200000|2021-06-10 09:10:00|2763.27|2763.27|2762.6|2762.6|2763.35|2763.35|2762.45|2762.45|0
1623316500000|2021-06-10 09:15:00|2762.55|2762.55|2764.04|2764.04|2764.16|2764.16|2762.41|2762.41|0
1623316800000|2021-06-10 09:20:00|2764.1|2764.1|2762.62|2762.62|2764.71|2764.71|2762.55|2762.55|0
1623317100000|2021-06-10 09:25:00|2762.72|2762.72|2763.82|2763.82|2763.82|2763.82|2762.72|2762.72|0
1623317400000|2021-06-10 09:30:00|2763.42|2763.42|2761.18|2761.18|2763.42|2763.42|2760.46|2760.46|0
1623317700000|2021-06-10 09:35:00|2761.32|2761.32|2760.07|2760.07|2761.32|2761.32|2760.06|2760.06|0
1623318000000|2021-06-10 09:40:00|2760.27|2760.27|2758.82|2758.82|2760.8|2760.8|2758.72|2758.72|0
1623318300000|2021-06-10 09:45:00|2758.76|2758.76|2757.27|2757.27|2758.92|2758.92|2756.85|2756.85|0
1623318600000|2021-06-10 09:50:00|2757.15|2757.15|2755.66|2755.66|2757.22|2757.22|2755.66|2755.66|0
1623318900000|2021-06-10 09:55:00|2755.9|2755.9|2752.91|2752.91|2755.9|2755.9|2752.61|2752.61|0
1623319200000|2021-06-10 10:00:00|2752.95|2752.95|2755.87|2755.87|2755.87|2755.87|2752.58|2752.58|0
1623319500000|2021-06-10 10:05:00|2755.92|2755.92|2757.47|2757.47|2757.47|2757.47|2755.7|2755.7|0
1623319800000|2021-06-10 10:10:00|2757.41|2757.41|2757.67|2757.67|2758.36|2758.36|2757.04|2757.04|0
1623320100000|2021-06-10 10:15:00|2757.78|2757.78|2757.34|2757.34|2758.73|2758.73|2757.34|2757.34|0
1623320400000|2021-06-10 10:20:00|2757.39|2757.39|2756.97|2756.97|2757.83|2757.83|2756.97|2756.97|0
1623320700000|2021-06-10 10:25:00|2757.29|2757.29|2755.54|2755.54|2757.29|2757.29|2755.54|2755.54|0
1623321000000|2021-06-10 10:30:00|2755.41|2755.41|2756.3|2756.3|2756.3|2756.3|2754.59|2754.59|0
1623321300000|2021-06-10 10:35:00|2756.59|2756.59|2754.93|2754.93|2756.99|2756.99|2754.93|2754.93|0
1623321600000|2021-06-10 10:40:00|2755|2755|2755.18|2755.18|2755.3|2755.3|2754.68|2754.68|0
1623321900000|2021-06-10 10:45:00|2755.23|2755.23|2755.94|2755.94|2756.51|2756.51|2755.18|2755.18|0
1623322200000|2021-06-10 10:50:00|2755.83|2755.83|2756.44|2756.44|2756.94|2756.94|2755.49|2755.49|0
1623322500000|2021-06-10 10:55:00|2756.5|2756.5|2755.4|2755.4|2756.5|2756.5|2754.13|2754.13|0
1623322800000|2021-06-10 11:00:00|2755.5|2755.5|2755.88|2755.88|2756.49|2756.49|2755.5|2755.5|0
1623323100000|2021-06-10 11:05:00|2755.81|2755.81|2756.01|2756.01|2756.1|2756.1|2755.25|2755.25|0
1623323400000|2021-06-10 11:10:00|2756.05|2756.05|2755.67|2755.67|2756.31|2756.31|2755.59|2755.59|0
1623323700000|2021-06-10 11:15:00|2755.61|2755.61|2754.54|2754.54|2755.61|2755.61|2754.41|2754.41|0
1623324000000|2021-06-10 11:20:00|2754.41|2754.41|2752.85|2752.85|2754.41|2754.41|2752.8|2752.8|0
1623324300000|2021-06-10 11:25:00|2752.56|2752.56|2749.61|2749.61|2752.56|2752.56|2749.18|2749.18|0
1623324600000|2021-06-10 11:30:00|2749.47|2749.47|2748.59|2748.59|2750.41|2750.41|2748.54|2748.54|0
1623324900000|2021-06-10 11:35:00|2748.38|2748.38|2745.66|2745.66|2748.38|2748.38|2745.22|2745.22|0
1623325200000|2021-06-10 11:40:00|2744.92|2744.92|2748.39|2748.39|2748.39|2748.39|2744.2|2744.2|0
1623325500000|2021-06-10 11:45:00|2748.34|2748.34|2748.86|2748.86|2751.5|2751.5|2747.05|2747.05|0
1623325800000|2021-06-10 11:50:00|2748.98|2748.98|2748.35|2748.35|2749.25|2749.25|2747.2|2747.2|0
1623326100000|2021-06-10 11:55:00|2748.64|2748.64|2749.17|2749.17|2749.32|2749.32|2748.45|2748.45|0
1623326400000|2021-06-10 12:00:00|2749.24|2749.24|2750.72|2750.72|2750.73|2750.73|2749.24|2749.24|0
1623326700000|2021-06-10 12:05:00|2750.79|2750.79|2751.46|2751.46|2752.35|2752.35|2750.79|2750.79|0
1623327000000|2021-06-10 12:10:00|2751.31|2751.31|2752.45|2752.45|2752.51|2752.51|2751.31|2751.31|0
1623327300000|2021-06-10 12:15:00|2752.51|2752.51|2753.46|2753.46|2753.46|2753.46|2751.63|2751.63|0
1623327600000|2021-06-10 12:20:00|2753.58|2753.58|2753.22|2753.22|2754.15|2754.15|2753.21|2753.21|0
1623327900000|2021-06-10 12:25:00|2753.09|2753.09|2751.62|2751.62|2753.09|2753.09|2751.28|2751.28|0
1623328200000|2021-06-10 12:30:00|2751.56|2751.56|2751.45|2751.45|2751.56|2751.56|2745.88|2745.88|0
1623328500000|2021-06-10 12:35:00|2751.69|2751.69|2752.33|2752.33|2753.09|2753.09|2751.23|2751.23|0
1623328800000|2021-06-10 12:40:00|2752.45|2752.45|2752.43|2752.43|2753.86|2753.86|2751.91|2751.91|0
1623329100000|2021-06-10 12:45:00|2752.55|2752.55|2753.12|2753.12|2753.12|2753.12|2751.56|2751.56|0
1623329400000|2021-06-10 12:50:00|2753.27|2753.27|2753.44|2753.44|2754.42|2754.42|2753.12|2753.12|0
1623329700000|2021-06-10 12:55:00|2753.54|2753.54|2754.03|2754.03|2754.16|2754.16|2753.4|2753.4|0
1623330000000|2021-06-10 13:00:00|2753.88|2753.88|2754.38|2754.38|2754.65|2754.65|2753.64|2753.64|0
1623330300000|2021-06-10 13:05:00|2754.49|2754.49|2754.56|2754.56|2754.89|2754.89|2753.99|2753.99|0
1623330600000|2021-06-10 13:10:00|2754.83|2754.83|2756.34|2756.34|2756.65|2756.65|2754.83|2754.83|0
1623330900000|2021-06-10 13:15:00|2756.23|2756.23|2757.71|2757.71|2757.71|2757.71|2755.74|2755.74|0
1623331200000|2021-06-10 13:20:00|2757.82|2757.82|2758.48|2758.48|2758.48|2758.48|2757.19|2757.19|0
1623331500000|2021-06-10 13:25:00|2758.41|2758.41|2757.06|2757.06|2758.41|2758.41|2757.06|2757.06|0
1623331800000|2021-06-10 13:30:00|2757.13|2757.13|2759.12|2759.12|2759.12|2759.12|2756.52|2756.52|0
1623332100000|2021-06-10 13:35:00|2759.06|2759.06|2762.05|2762.05|2763.29|2763.29|2758.99|2758.99|0
1623332400000|2021-06-10 13:40:00|2762.2|2762.2|2758.95|2758.95|2762.64|2762.64|2758.95|2758.95|0
1623332700000|2021-06-10 13:45:00|2759.02|2759.02|2762.19|2762.19|2762.19|2762.19|2758.16|2758.16|0
1623333000000|2021-06-10 13:50:00|2762.25|2762.25|2762.45|2762.45|2762.9|2762.9|2761.17|2761.17|0
1623333300000|2021-06-10 13:55:00|2762.39|2762.39|2760.05|2760.05|2762.39|2762.39|2760.05|2760.05|0
1623333600000|2021-06-10 14:00:00|2760.12|2760.12|2757.87|2757.87|2761.03|2761.03|2757.73|2757.73|0
1623333900000|2021-06-10 14:05:00|2757.91|2757.91|2758.28|2758.28|2758.46|2758.46|2756.71|2756.71|0
1623334200000|2021-06-10 14:10:00|2758.39|2758.39|2757.51|2757.51|2758.63|2758.63|2756.95|2756.95|0
1623334500000|2021-06-10 14:15:00|2757.57|2757.57|2757.71|2757.71|2759.01|2759.01|2757.57|2757.57|0
1623334800000|2021-06-10 14:20:00|2757.67|2757.67|2754.57|2754.57|2757.67|2757.67|2754.08|2754.08|0
1623335100000|2021-06-10 14:25:00|2754.51|2754.51|2753.71|2753.71|2754.88|2754.88|2753.69|2753.69|0
1623335400000|2021-06-10 14:30:00|2753.75|2753.75|2753.95|2753.95|2754.38|2754.38|2752.99|2752.99|0
1623335700000|2021-06-10 14:35:00|2754.1|2754.1|2755.78|2755.78|2756.51|2756.51|2754.1|2754.1|0
1623336000000|2021-06-10 14:40:00|2755.52|2755.52|2754.33|2754.33|2756.01|2756.01|2754.18|2754.18|0
1623336300000|2021-06-10 14:45:00|2754.4|2754.4|2754.43|2754.43|2755.37|2755.37|2753.45|2753.45|0
1623336600000|2021-06-10 14:50:00|2754.28|2754.28|2755.03|2755.03|2755.75|2755.75|2753.84|2753.84|0
1623336900000|2021-06-10 14:55:00|2754.82|2754.82|2756.19|2756.19|2756.9|2756.9|2754.27|2754.27|0
1623337200000|2021-06-10 15:00:00|2756.13|2756.13|2757.86|2757.86|2758.37|2758.37|2755.52|2755.52|0
1623337500000|2021-06-10 15:05:00|2757.8|2757.8|2757.4|2757.4|2758.9|2758.9|2756.69|2756.69|0
1623337800000|2021-06-10 15:10:00|2757.35|2757.35|2756.29|2756.29|2757.35|2757.35|2755.37|2755.37|0
1623338100000|2021-06-10 15:15:00|2756.16|2756.16|2755.88|2755.88|2756.56|2756.56|2755.81|2755.81|0
1623338400000|2021-06-10 15:20:00|2755.82|2755.82|2756.84|2756.84|2757.06|2757.06|2755.18|2755.18|0
1623338700000|2021-06-10 15:25:00|2756.89|2756.89|2757.49|2757.49|2757.49|2757.49|2756.1|2756.1|0
1623395700000|2021-06-11 07:15:00|2769.61|2769.61|2767.18|2767.18|2769.73|2769.73|2766.88|2766.88|0
1623396000000|2021-06-11 07:20:00|2767.11|2767.11|2771.16|2771.16|2772.45|2772.45|2766.97|2766.97|0
1623396300000|2021-06-11 07:25:00|2771.56|2771.56|2767.03|2767.03|2772.04|2772.04|2766.86|2766.86|0
1623396600000|2021-06-11 07:30:00|2766.98|2766.98|2769.02|2769.02|2770.29|2770.29|2766.98|2766.98|0
1623396900000|2021-06-11 07:35:00|2769.13|2769.13|2771.62|2771.62|2772.31|2772.31|2769|2769|0
1623397200000|2021-06-11 07:40:00|2771.55|2771.55|2773.14|2773.14|2773.6|2773.6|2770.43|2770.43|0
1623397500000|2021-06-11 07:45:00|2772.84|2772.84|2771.29|2771.29|2773|2773|2770.73|2770.73|0
1623397800000|2021-06-11 07:50:00|2771.03|2771.03|2768.59|2768.59|2771.03|2771.03|2768.59|2768.59|0
1623398100000|2021-06-11 07:55:00|2768.56|2768.56|2766.31|2766.31|2768.59|2768.59|2764.97|2764.97|0
1623398400000|2021-06-11 08:00:00|2766.16|2766.16|2766.44|2766.44|2766.77|2766.77|2765.56|2765.56|0
1623398700000|2021-06-11 08:05:00|2766.2|2766.2|2766.68|2766.68|2767.07|2767.07|2765.82|2765.82|0
1623399000000|2021-06-11 08:10:00|2767.05|2767.05|2768.46|2768.46|2768.61|2768.61|2766.48|2766.48|0
1623399300000|2021-06-11 08:15:00|2768.58|2768.58|2769.71|2769.71|2771.01|2771.01|2768.58|2768.58|0
1623399600000|2021-06-11 08:20:00|2769.86|2769.86|2768.13|2768.13|2769.86|2769.86|2768.13|2768.13|0
1623399900000|2021-06-11 08:25:00|2768.09|2768.09|2766.43|2766.43|2768.3|2768.3|2766.19|2766.19|0
1623400200000|2021-06-11 08:30:00|2766.65|2766.65|2764.24|2764.24|2766.65|2766.65|2764.24|2764.24|0
1623400500000|2021-06-11 08:35:00|2764.3|2764.3|2763.98|2763.98|2764.36|2764.36|2763.33|2763.33|0
1623400800000|2021-06-11 08:40:00|2763.91|2763.91|2765.6|2765.6|2765.73|2765.73|2763.9|2763.9|0
1623401100000|2021-06-11 08:45:00|2765.53|2765.53|2764.48|2764.48|2765.97|2765.97|2764.25|2764.25|0
1623401400000|2021-06-11 08:50:00|2764.23|2764.23|2764.5|2764.5|2764.64|2764.64|2763.85|2763.85|0
1623401700000|2021-06-11 08:55:00|2764.44|2764.44|2765.91|2765.91|2766.35|2766.35|2764.44|2764.44|0
1623402000000|2021-06-11 09:00:00|2765.76|2765.76|2766.89|2766.89|2767.01|2767.01|2765.51|2765.51|0
1623402300000|2021-06-11 09:05:00|2766.82|2766.82|2767.42|2767.42|2768.53|2768.53|2766.78|2766.78|0
1623402600000|2021-06-11 09:10:00|2767.54|2767.54|2769.14|2769.14|2769.14|2769.14|2767.41|2767.41|0
1623402900000|2021-06-11 09:15:00|2769.28|2769.28|2770.67|2770.67|2770.74|2770.74|2769.14|2769.14|0
1623403200000|2021-06-11 09:20:00|2770.82|2770.82|2772.33|2772.33|2772.34|2772.34|2770.52|2770.52|0
1623403500000|2021-06-11 09:25:00|2772.38|2772.38|2772.27|2772.27|2773|2773|2772.27|2772.27|0
1623403800000|2021-06-11 09:30:00|2772.14|2772.14|2770.66|2770.66|2772.42|2772.42|2770.66|2770.66|0
1623404100000|2021-06-11 09:35:00|2770.61|2770.61|2770.67|2770.67|2770.75|2770.75|2769.87|2769.87|0
1623404400000|2021-06-11 09:40:00|2770.73|2770.73|2771.2|2771.2|2771.48|2771.48|2770.73|2770.73|0
1623404700000|2021-06-11 09:45:00|2771.09|2771.09|2771.67|2771.67|2771.75|2771.75|2770.97|2770.97|0
1623405000000|2021-06-11 09:50:00|2771.61|2771.61|2769.26|2769.26|2771.61|2771.61|2769.26|2769.26|0
1623405300000|2021-06-11 09:55:00|2769.39|2769.39|2768.72|2768.72|2769.91|2769.91|2768.54|2768.54|0
1623405600000|2021-06-11 10:00:00|2768.79|2768.79|2768.79|2768.79|2768.92|2768.92|2768.18|2768.18|0
1623405900000|2021-06-11 10:05:00|2768.73|2768.73|2769.39|2769.39|2769.89|2769.89|2768.13|2768.13|0
1623406200000|2021-06-11 10:10:00|2769.27|2769.27|2769.35|2769.35|2769.56|2769.56|2768.98|2768.98|0
1623406500000|2021-06-11 10:15:00|2769.45|2769.45|2770.91|2770.91|2771.01|2771.01|2769.35|2769.35|0
1623406800000|2021-06-11 10:20:00|2770.97|2770.97|2769.47|2769.47|2771.17|2771.17|2769.19|2769.19|0
1623407100000|2021-06-11 10:25:00|2769.32|2769.32|2768.8|2768.8|2769.53|2769.53|2768.74|2768.74|0
1623407400000|2021-06-11 10:30:00|2768.66|2768.66|2768.36|2768.36|2768.78|2768.78|2768.14|2768.14|0
1623407700000|2021-06-11 10:35:00|2768.5|2768.5|2768.59|2768.59|2768.64|2768.64|2767.32|2767.32|0
1623408000000|2021-06-11 10:40:00|2768.88|2768.88|2768.53|2768.53|2769.03|2769.03|2768.47|2768.47|0
1623408300000|2021-06-11 10:45:00|2768.46|2768.46|2768.94|2768.94|2769.43|2769.43|2768.36|2768.36|0
1623408600000|2021-06-11 10:50:00|2769.11|2769.11|2768.29|2768.29|2770.02|2770.02|2767.98|2767.98|0
1623408900000|2021-06-11 10:55:00|2768.44|2768.44|2768.26|2768.26|2768.96|2768.96|2768.2|2768.2|0
1623409200000|2021-06-11 11:00:00|2768.07|2768.07|2767.54|2767.54|2768.07|2768.07|2767.28|2767.28|0
1623409500000|2021-06-11 11:05:00|2767.47|2767.47|2767.68|2767.68|2768.25|2768.25|2767.13|2767.13|0
1623409800000|2021-06-11 11:10:00|2767.81|2767.81|2765.99|2765.99|2768.17|2768.17|2765.99|2765.99|0
1623410100000|2021-06-11 11:15:00|2765.85|2765.85|2764.25|2764.25|2765.85|2765.85|2764.2|2764.2|0
1623410400000|2021-06-11 11:20:00|2764.1|2764.1|2761.99|2761.99|2764.1|2764.1|2761.85|2761.85|0
1623410700000|2021-06-11 11:25:00|2761.79|2761.79|2760.49|2760.49|2761.79|2761.79|2760.02|2760.02|0
1623411000000|2021-06-11 11:30:00|2760.19|2760.19|2761.56|2761.56|2762.38|2762.38|2760.19|2760.19|0
1623411300000|2021-06-11 11:35:00|2761.71|2761.71|2760.38|2760.38|2761.94|2761.94|2760.38|2760.38|0
1623411600000|2021-06-11 11:40:00|2760.42|2760.42|2760.54|2760.54|2760.96|2760.96|2760.38|2760.38|0
1623411900000|2021-06-11 11:45:00|2760.65|2760.65|2759.93|2759.93|2760.65|2760.65|2759.93|2759.93|0
1623412200000|2021-06-11 11:50:00|2759.86|2759.86|2757.99|2757.99|2760.01|2760.01|2757.62|2757.62|0
1623412500000|2021-06-11 11:55:00|2758.09|2758.09|2759.44|2759.44|2759.44|2759.44|2757.59|2757.59|0
1623412800000|2021-06-11 12:00:00|2759.33|2759.33|2759.14|2759.14|2759.56|2759.56|2758.97|2758.97|0
1623413100000|2021-06-11 12:05:00|2759.09|2759.09|2760.56|2760.56|2760.67|2760.67|2759.09|2759.09|0
1623413400000|2021-06-11 12:10:00|2760.68|2760.68|2759.7|2759.7|2760.68|2760.68|2759.46|2759.46|0
1623413700000|2021-06-11 12:15:00|2759.65|2759.65|2760.38|2760.38|2760.38|2760.38|2759.42|2759.42|0
1623414000000|2021-06-11 12:20:00|2760.32|2760.32|2762.82|2762.82|2762.82|2762.82|2760.32|2760.32|0
1623414300000|2021-06-11 12:25:00|2762.96|2762.96|2762.75|2762.75|2763.87|2763.87|2762.75|2762.75|0
1623414600000|2021-06-11 12:30:00|2762.82|2762.82|2762.77|2762.77|2763.26|2763.26|2762.09|2762.09|0
1623414900000|2021-06-11 12:35:00|2762.67|2762.67|2763.61|2763.61|2763.72|2763.72|2762.16|2762.16|0
1623415200000|2021-06-11 12:40:00|2763.67|2763.67|2762.03|2762.03|2764.04|2764.04|2761.84|2761.84|0
1623415500000|2021-06-11 12:45:00|2762.09|2762.09|2766.26|2766.26|2766.26|2766.26|2762.09|2762.09|0
1623415800000|2021-06-11 12:50:00|2765.82|2765.82|2766.28|2766.28|2766.59|2766.59|2765.74|2765.74|0
1623416100000|2021-06-11 12:55:00|2766.17|2766.17|2767.67|2767.67|2767.67|2767.67|2765.67|2765.67|0
1623416400000|2021-06-11 13:00:00|2767.6|2767.6|2766.8|2766.8|2767.6|2767.6|2766.31|2766.31|0
1623416700000|2021-06-11 13:05:00|2766.73|2766.73|2767.22|2767.22|2767.6|2767.6|2766.5|2766.5|0
1623417000000|2021-06-11 13:10:00|2767.25|2767.25|2764.83|2764.83|2767.25|2767.25|2764.83|2764.83|0
1623417300000|2021-06-11 13:15:00|2764.77|2764.77|2764.46|2764.46|2764.77|2764.77|2763.25|2763.25|0
1623417600000|2021-06-11 13:20:00|2764.41|2764.41|2764.26|2764.26|2764.41|2764.41|2763.54|2763.54|0
1623417900000|2021-06-11 13:25:00|2764.22|2764.22|2765.54|2765.54|2765.59|2765.59|2764.22|2764.22|0
1623418200000|2021-06-11 13:30:00|2765.6|2765.6|2764.73|2764.73|2765.6|2765.6|2764.33|2764.33|0
1623418500000|2021-06-11 13:35:00|2764.84|2764.84|2766.77|2766.77|2766.98|2766.98|2764.6|2764.6|0
1623418800000|2021-06-11 13:40:00|2766.84|2766.84|2765.31|2765.31|2766.9|2766.9|2764.86|2764.86|0
1623419100000|2021-06-11 13:45:00|2765.36|2765.36|2766.03|2766.03|2766.68|2766.68|2764.47|2764.47|0
1623419400000|2021-06-11 13:50:00|2766.15|2766.15|2764.72|2764.72|2766.25|2766.25|2764.06|2764.06|0
1623419700000|2021-06-11 13:55:00|2764.83|2764.83|2766.31|2766.31|2766.31|2766.31|2764.71|2764.71|0
1623420000000|2021-06-11 14:00:00|2766.45|2766.45|2768.01|2768.01|2768.68|2768.68|2766.16|2766.16|0
1623420300000|2021-06-11 14:05:00|2768.14|2768.14|2768.1|2768.1|2768.69|2768.69|2768.06|2768.06|0
1623420600000|2021-06-11 14:10:00|2768.22|2768.22|2770.2|2770.2|2770.4|2770.4|2768.15|2768.15|0
1623420900000|2021-06-11 14:15:00|2770.33|2770.33|2771.71|2771.71|2771.8|2771.8|2770.28|2770.28|0
1623421200000|2021-06-11 14:20:00|2771.6|2771.6|2770.42|2770.42|2771.76|2771.76|2769.91|2769.91|0
1623421500000|2021-06-11 14:25:00|2770.21|2770.21|2773.22|2773.22|2773.22|2773.22|2770|2770|0
1623421800000|2021-06-11 14:30:00|2773.34|2773.34|2773.99|2773.99|2774.14|2774.14|2773.28|2773.28|0
1623422100000|2021-06-11 14:35:00|2773.93|2773.93|2773.97|2773.97|2774.05|2774.05|2773.33|2773.33|0
1623422400000|2021-06-11 14:40:00|2774|2774|2772.58|2772.58|2774.14|2774.14|2772.42|2772.42|0
1623422700000|2021-06-11 14:45:00|2772.53|2772.53|2768.66|2768.66|2772.53|2772.53|2768.48|2768.48|0
1623423000000|2021-06-11 14:50:00|2768.72|2768.72|2770.05|2770.05|2770.05|2770.05|2768.41|2768.41|0
1623423300000|2021-06-11 14:55:00|2770.02|2770.02|2769.41|2769.41|2770.02|2770.02|2769.15|2769.15|0
1623423600000|2021-06-11 15:00:00|2769.26|2769.26|2768.18|2768.18|2769.26|2769.26|2767.31|2767.31|0
1623423900000|2021-06-11 15:05:00|2768.29|2768.29|2769.72|2769.72|2770.2|2770.2|2768.24|2768.24|0
1623424200000|2021-06-11 15:10:00|2769.65|2769.65|2770.44|2770.44|2770.44|2770.44|2769.49|2769.49|0
1623424500000|2021-06-11 15:15:00|2770.38|2770.38|2770.3|2770.3|2770.83|2770.83|2770.09|2770.09|0
1623424800000|2021-06-11 15:20:00|2770.18|2770.18|2770.89|2770.89|2771.17|2771.17|2770.17|2770.17|0
1623425100000|2021-06-11 15:25:00|2770.83|2770.83|2772.98|2772.98|2773.33|2773.33|2770.8|2770.8|0
1623654900000|2021-06-14 07:15:00|2784.69|2784.69|2787.79|2787.79|2788.61|2788.61|2784.64|2784.64|0
1623655200000|2021-06-14 07:20:00|2787.69|2787.69|2789.38|2789.38|2790.77|2790.77|2787.58|2787.58|0
1623655500000|2021-06-14 07:25:00|2789.27|2789.27|2788.99|2788.99|2789.67|2789.67|2787.91|2787.91|0
1623655800000|2021-06-14 07:30:00|2789.05|2789.05|2788.55|2788.55|2790.27|2790.27|2788.28|2788.28|0
1623656100000|2021-06-14 07:35:00|2788.61|2788.61|2785.89|2785.89|2788.61|2788.61|2785.89|2785.89|0
1623656400000|2021-06-14 07:40:00|2785.77|2785.77|2785.96|2785.96|2786.07|2786.07|2785.08|2785.08|0
1623656700000|2021-06-14 07:45:00|2785.85|2785.85|2785.52|2785.52|2785.85|2785.85|2783.99|2783.99|0
1623657000000|2021-06-14 07:50:00|2785.39|2785.39|2783.64|2783.64|2785.39|2785.39|2783.64|2783.64|0
1623657300000|2021-06-14 07:55:00|2783.71|2783.71|2781.44|2781.44|2783.71|2783.71|2780.66|2780.66|0
1623657600000|2021-06-14 08:00:00|2781.31|2781.31|2782.55|2782.55|2782.7|2782.7|2780.58|2780.58|0
1623657900000|2021-06-14 08:05:00|2782.65|2782.65|2783.66|2783.66|2783.86|2783.86|2782.65|2782.65|0
1623658200000|2021-06-14 08:10:00|2783.88|2783.88|2784.89|2784.89|2784.89|2784.89|2783.32|2783.32|0
1623658500000|2021-06-14 08:15:00|2784.75|2784.75|2785.92|2785.92|2786.29|2786.29|2784.55|2784.55|0
1623658800000|2021-06-14 08:20:00|2785.8|2785.8|2784.73|2784.73|2786.55|2786.55|2784.48|2784.48|0
1623659100000|2021-06-14 08:25:00|2784.62|2784.62|2783.32|2783.32|2784.62|2784.62|2783.07|2783.07|0
1623659400000|2021-06-14 08:30:00|2783.18|2783.18|2784.39|2784.39|2784.91|2784.91|2783.18|2783.18|0
1623659700000|2021-06-14 08:35:00|2784.49|2784.49|2785.21|2785.21|2785.32|2785.32|2784.49|2784.49|0
1623660000000|2021-06-14 08:40:00|2785.07|2785.07|2786.3|2786.3|2786.37|2786.37|2785.01|2785.01|0
1623660300000|2021-06-14 08:45:00|2786.17|2786.17|2788.46|2788.46|2788.49|2788.49|2786.06|2786.06|0
1623660600000|2021-06-14 08:50:00|2788.61|2788.61|2788.44|2788.44|2789.36|2789.36|2788.44|2788.44|0
1623660900000|2021-06-14 08:55:00|2788.37|2788.37|2787.01|2787.01|2788.42|2788.42|2786.88|2786.88|0
1623661200000|2021-06-14 09:00:00|2786.85|2786.85|2787.81|2787.81|2787.81|2787.81|2786.53|2786.53|0
1623661500000|2021-06-14 09:05:00|2787.88|2787.88|2790.66|2790.66|2790.66|2790.66|2787.49|2787.49|0
1623661800000|2021-06-14 09:10:00|2790.73|2790.73|2789.02|2789.02|2790.73|2790.73|2789.02|2789.02|0
1623662100000|2021-06-14 09:15:00|2788.96|2788.96|2788.69|2788.69|2789.24|2789.24|2788.08|2788.08|0
1623662400000|2021-06-14 09:20:00|2788.82|2788.82|2788.88|2788.88|2789.29|2789.29|2788.72|2788.72|0
1623662700000|2021-06-14 09:25:00|2788.95|2788.95|2789.67|2789.67|2789.98|2789.98|2788.82|2788.82|0
1623663000000|2021-06-14 09:30:00|2789.97|2789.97|2789.61|2789.61|2790.35|2790.35|2789.3|2789.3|0
1623663300000|2021-06-14 09:35:00|2789.76|2789.76|2788.09|2788.09|2789.87|2789.87|2787.87|2787.87|0
1623663600000|2021-06-14 09:40:00|2788.03|2788.03|2788.09|2788.09|2788.09|2788.09|2787.09|2787.09|0
1623663900000|2021-06-14 09:45:00|2787.97|2787.97|2788.28|2788.28|2788.47|2788.47|2787.82|2787.82|0
1623664200000|2021-06-14 09:50:00|2788.21|2788.21|2789.69|2789.69|2789.8|2789.8|2788.21|2788.21|0
1623664500000|2021-06-14 09:55:00|2789.93|2789.93|2790.41|2790.41|2790.51|2790.51|2789.66|2789.66|0
1623664800000|2021-06-14 10:00:00|2790.25|2790.25|2790.13|2790.13|2790.52|2790.52|2789.89|2789.89|0
1623665100000|2021-06-14 10:05:00|2790.17|2790.17|2790.67|2790.67|2790.67|2790.67|2789.79|2789.79|0
1623665400000|2021-06-14 10:10:00|2790.52|2790.52|2790.17|2790.17|2790.82|2790.82|2790.17|2790.17|0
1623665700000|2021-06-14 10:15:00|2790.11|2790.11|2790.52|2790.52|2790.52|2790.52|2789.9|2789.9|0
1623666000000|2021-06-14 10:20:00|2790.45|2790.45|2790.3|2790.3|2790.78|2790.78|2790.3|2790.3|0
1623666300000|2021-06-14 10:25:00|2790.26|2790.26|2790.2|2790.2|2790.39|2790.39|2790.06|2790.06|0
1623666600000|2021-06-14 10:30:00|2790.07|2790.07|2789.88|2789.88|2790.07|2790.07|2788.43|2788.43|0
1623666900000|2021-06-14 10:35:00|2789.81|2789.81|2788.55|2788.55|2789.81|2789.81|2788.27|2788.27|0
1623667200000|2021-06-14 10:40:00|2788.49|2788.49|2788.98|2788.98|2788.99|2788.99|2788.28|2788.28|0
1623667500000|2021-06-14 10:45:00|2789.1|2789.1|2788.77|2788.77|2789.98|2789.98|2788.77|2788.77|0
1623667800000|2021-06-14 10:50:00|2788.94|2788.94|2787.4|2787.4|2788.94|2788.94|2787.1|2787.1|0
1623668100000|2021-06-14 10:55:00|2787.33|2787.33|2786.55|2786.55|2788.44|2788.44|2786.3|2786.3|0
1623668400000|2021-06-14 11:00:00|2786.61|2786.61|2786.22|2786.22|2786.82|2786.82|2785.27|2785.27|0
1623668700000|2021-06-14 11:05:00|2786.08|2786.08|2786.5|2786.5|2786.5|2786.5|2785.94|2785.94|0
1623669000000|2021-06-14 11:10:00|2786.39|2786.39|2785.4|2785.4|2786.51|2786.51|2785.28|2785.28|0
1623669300000|2021-06-14 11:15:00|2785.29|2785.29|2786.34|2786.34|2786.5|2786.5|2785.21|2785.21|0
1623669600000|2021-06-14 11:20:00|2786.45|2786.45|2785.28|2785.28|2786.45|2786.45|2785.18|2785.18|0
1623669900000|2021-06-14 11:25:00|2785.43|2785.43|2784.06|2784.06|2785.93|2785.93|2784.06|2784.06|0
1623670200000|2021-06-14 11:30:00|2784.18|2784.18|2783.68|2783.68|2784.71|2784.71|2783.68|2783.68|0
1623670500000|2021-06-14 11:35:00|2783.63|2783.63|2783.79|2783.79|2783.84|2783.84|2783.33|2783.33|0
1623670800000|2021-06-14 11:40:00|2783.84|2783.84|2782.26|2782.26|2783.84|2783.84|2782.26|2782.26|0
1623671100000|2021-06-14 11:45:00|2782.2|2782.2|2780.53|2780.53|2782.2|2782.2|2780.4|2780.4|0
1623671400000|2021-06-14 11:50:00|2780.64|2780.64|2781.1|2781.1|2781.46|2781.46|2780.44|2780.44|0
1623671700000|2021-06-14 11:55:00|2781.06|2781.06|2780.88|2780.88|2781.07|2781.07|2780.65|2780.65|0
1623672000000|2021-06-14 12:00:00|2780.76|2780.76|2781.1|2781.1|2781.45|2781.45|2780.69|2780.69|0
1623672300000|2021-06-14 12:05:00|2781.04|2781.04|2780.82|2780.82|2781.58|2781.58|2780.45|2780.45|0
1623672600000|2021-06-14 12:10:00|2780.71|2780.71|2781.11|2781.11|2781.22|2781.22|2780.39|2780.39|0
1623672900000|2021-06-14 12:15:00|2781.31|2781.31|2782.35|2782.35|2782.64|2782.64|2781.24|2781.24|0
1623673200000|2021-06-14 12:20:00|2782.23|2782.23|2782.08|2782.08|2782.74|2782.74|2781.77|2781.77|0
1623673500000|2021-06-14 12:25:00|2781.9|2781.9|2779.86|2779.86|2781.9|2781.9|2779.79|2779.79|0
1623673800000|2021-06-14 12:30:00|2779.76|2779.76|2778.39|2778.39|2779.76|2779.76|2778.08|2778.08|0
1623674100000|2021-06-14 12:35:00|2778.18|2778.18|2778.4|2778.4|2778.73|2778.73|2778.18|2778.18|0
1623674400000|2021-06-14 12:40:00|2778.55|2778.55|2779.35|2779.35|2779.95|2779.95|2778.18|2778.18|0
1623674700000|2021-06-14 12:45:00|2779.2|2779.2|2777.3|2777.3|2779.2|2779.2|2776.75|2776.75|0
1623675000000|2021-06-14 12:50:00|2777.42|2777.42|2777.13|2777.13|2777.94|2777.94|2777.13|2777.13|0
1623675300000|2021-06-14 12:55:00|2777.01|2777.01|2777.76|2777.76|2777.96|2777.96|2776.88|2776.88|0
1623675600000|2021-06-14 13:00:00|2777.91|2777.91|2776.5|2776.5|2778.12|2778.12|2776.5|2776.5|0
1623675900000|2021-06-14 13:05:00|2776.44|2776.44|2776.9|2776.9|2776.9|2776.9|2776.1|2776.1|0
1623676200000|2021-06-14 13:10:00|2776.97|2776.97|2778.65|2778.65|2778.77|2778.77|2776.63|2776.63|0
1623676500000|2021-06-14 13:15:00|2778.62|2778.62|2779.6|2779.6|2779.73|2779.73|2778.62|2778.62|0
1623676800000|2021-06-14 13:20:00|2779.48|2779.48|2779.7|2779.7|2779.7|2779.7|2778.54|2778.54|0
1623677100000|2021-06-14 13:25:00|2779.63|2779.63|2782.18|2782.18|2782.18|2782.18|2779.51|2779.51|0
1623677400000|2021-06-14 13:30:00|2782.32|2782.32|2779.04|2779.04|2782.32|2782.32|2778.86|2778.86|0
1623677700000|2021-06-14 13:35:00|2778.91|2778.91|2779.24|2779.24|2779.42|2779.42|2777.81|2777.81|0
1623678000000|2021-06-14 13:40:00|2779.53|2779.53|2780.92|2780.92|2781.38|2781.38|2779.53|2779.53|0
1623678300000|2021-06-14 13:45:00|2780.82|2780.82|2781.09|2781.09|2781.35|2781.35|2780.11|2780.11|0
1623678600000|2021-06-14 13:50:00|2781.13|2781.13|2781.81|2781.81|2782.8|2782.8|2781.13|2781.13|0
1623678900000|2021-06-14 13:55:00|2781.87|2781.87|2783.06|2783.06|2783.06|2783.06|2781.09|2781.09|0
1623679200000|2021-06-14 14:00:00|2782.99|2782.99|2783.62|2783.62|2784.01|2784.01|2782.32|2782.32|0
1623679500000|2021-06-14 14:05:00|2783.67|2783.67|2784|2784|2785.02|2785.02|2783.11|2783.11|0
1623679800000|2021-06-14 14:10:00|2783.94|2783.94|2783.57|2783.57|2784.06|2784.06|2782.81|2782.81|0
1623680100000|2021-06-14 14:15:00|2783.52|2783.52|2785.06|2785.06|2785.06|2785.06|2783.52|2783.52|0
1623680400000|2021-06-14 14:20:00|2785.17|2785.17|2785.2|2785.2|2785.49|2785.49|2784.56|2784.56|0
1623680700000|2021-06-14 14:25:00|2785.16|2785.16|2785.46|2785.46|2786.11|2786.11|2784.97|2784.97|0
1623681000000|2021-06-14 14:30:00|2785.58|2785.58|2785.66|2785.66|2786.84|2786.84|2785.17|2785.17|0
1623681300000|2021-06-14 14:35:00|2785.61|2785.61|2786.65|2786.65|2786.71|2786.71|2785.53|2785.53|0
1623681600000|2021-06-14 14:40:00|2786.78|2786.78|2786.22|2786.22|2786.78|2786.78|2785.43|2785.43|0
1623681900000|2021-06-14 14:45:00|2786.28|2786.28|2785.82|2785.82|2786.39|2786.39|2785.53|2785.53|0
1623682200000|2021-06-14 14:50:00|2785.88|2785.88|2787.1|2787.1|2787.19|2787.19|2785.88|2785.88|0
1623682500000|2021-06-14 14:55:00|2787.04|2787.04|2787.81|2787.81|2787.81|2787.81|2786.88|2786.88|0
1623682800000|2021-06-14 15:00:00|2787.77|2787.77|2786.43|2786.43|2787.99|2787.99|2786.33|2786.33|0
1623683100000|2021-06-14 15:05:00|2786.5|2786.5|2785.26|2785.26|2786.73|2786.73|2785.04|2785.04|0
1623683400000|2021-06-14 15:10:00|2785.19|2785.19|2784.58|2784.58|2785.36|2785.36|2784.56|2784.56|0
1623683700000|2021-06-14 15:15:00|2784.55|2784.55|2783.56|2783.56|2784.89|2784.89|2783.51|2783.51|0
1623684000000|2021-06-14 15:20:00|2783.6|2783.6|2781.38|2781.38|2783.72|2783.72|2781.22|2781.22|0
1623684300000|2021-06-14 15:25:00|2781.45|2781.45|2779.93|2779.93|2781.7|2781.7|2778.65|2778.65|0
1623741300000|2021-06-15 07:15:00|2772.44|2772.44|2777.05|2777.05|2777.72|2777.72|2772.44|2772.44|0
1623741600000|2021-06-15 07:20:00|2776.9|2776.9|2778.6|2778.6|2778.98|2778.98|2776.42|2776.42|0
1623741900000|2021-06-15 07:25:00|2778.65|2778.65|2783.13|2783.13|2784.56|2784.56|2778.65|2778.65|0
1623742200000|2021-06-15 07:30:00|2783.07|2783.07|2785.49|2785.49|2785.5|2785.5|2782.31|2782.31|0
1623742500000|2021-06-15 07:35:00|2785.39|2785.39|2785.13|2785.13|2785.87|2785.87|2783.84|2783.84|0
1623742800000|2021-06-15 07:40:00|2785|2785|2784.14|2784.14|2785.1|2785.1|2783.69|2783.69|0
1623743100000|2021-06-15 07:45:00|2783.77|2783.77|2783.67|2783.67|2784.13|2784.13|2783.27|2783.27|0
1623743400000|2021-06-15 07:50:00|2783.61|2783.61|2783.69|2783.69|2784.06|2784.06|2783.4|2783.4|0
1623743700000|2021-06-15 07:55:00|2783.57|2783.57|2783.44|2783.44|2783.72|2783.72|2782.31|2782.31|0
1623744000000|2021-06-15 08:00:00|2783.56|2783.56|2783.07|2783.07|2784.03|2784.03|2782.6|2782.6|0
1623744300000|2021-06-15 08:05:00|2783.01|2783.01|2780.32|2780.32|2783.01|2783.01|2779.99|2779.99|0
1623744600000|2021-06-15 08:10:00|2780.37|2780.37|2780.47|2780.47|2781.27|2781.27|2779.75|2779.75|0
1623744900000|2021-06-15 08:15:00|2780.64|2780.64|2780|2780|2781.14|2781.14|2779.95|2779.95|0
1623745200000|2021-06-15 08:20:00|2779.71|2779.71|2777.9|2777.9|2779.95|2779.95|2777.86|2777.86|0
1623745500000|2021-06-15 08:25:00|2778.11|2778.11|2778.45|2778.45|2778.8|2778.8|2777.78|2777.78|0
1623745800000|2021-06-15 08:30:00|2778.31|2778.31|2778.53|2778.53|2778.53|2778.53|2777.57|2777.57|0
1623746100000|2021-06-15 08:35:00|2778.6|2778.6|2784.45|2784.45|2784.45|2784.45|2778.49|2778.49|0
1623746400000|2021-06-15 08:40:00|2784.56|2784.56|2785.09|2785.09|2785.82|2785.82|2783.21|2783.21|0
1623746700000|2021-06-15 08:45:00|2784.84|2784.84|2783.68|2783.68|2784.84|2784.84|2783.57|2783.57|0
1623747000000|2021-06-15 08:50:00|2783.56|2783.56|2783.76|2783.76|2784.04|2784.04|2783.05|2783.05|0
1623747300000|2021-06-15 08:55:00|2783.9|2783.9|2784.32|2784.32|2784.46|2784.46|2783.07|2783.07|0
1623747600000|2021-06-15 09:00:00|2784.24|2784.24|2785.01|2785.01|2785.01|2785.01|2783.9|2783.9|0
1623747900000|2021-06-15 09:05:00|2784.95|2784.95|2785.05|2785.05|2785.62|2785.62|2784.95|2784.95|0
1623748200000|2021-06-15 09:10:00|2784.93|2784.93|2783.68|2783.68|2784.97|2784.97|2783.68|2783.68|0
1623748500000|2021-06-15 09:15:00|2783.81|2783.81|2787.22|2787.22|2787.31|2787.31|2782.94|2782.94|0
1623748800000|2021-06-15 09:20:00|2787.26|2787.26|2787.79|2787.79|2788.26|2788.26|2787.26|2787.26|0
1623749100000|2021-06-15 09:25:00|2787.71|2787.71|2787.23|2787.23|2788.04|2788.04|2787.23|2787.23|0
1623749400000|2021-06-15 09:30:00|2787.17|2787.17|2787.88|2787.88|2787.88|2787.88|2786.51|2786.51|0
1623749700000|2021-06-15 09:35:00|2788.02|2788.02|2787.78|2787.78|2788.76|2788.76|2787.78|2787.78|0
1623750000000|2021-06-15 09:40:00|2787.84|2787.84|2788.71|2788.71|2789.3|2789.3|2787.84|2787.84|0
1623750300000|2021-06-15 09:45:00|2788.6|2788.6|2789.65|2789.65|2789.82|2789.82|2788.11|2788.11|0
1623750600000|2021-06-15 09:50:00|2789.8|2789.8|2789.54|2789.54|2790.42|2790.42|2789.39|2789.39|0
1623750900000|2021-06-15 09:55:00|2789.49|2789.49|2790.39|2790.39|2790.66|2790.66|2789.43|2789.43|0
1623751200000|2021-06-15 10:00:00|2790.28|2790.28|2789.64|2789.64|2790.53|2790.53|2789.56|2789.56|0
1623751500000|2021-06-15 10:05:00|2789.35|2789.35|2789.87|2789.87|2790.32|2790.32|2789.35|2789.35|0
1623751800000|2021-06-15 10:10:00|2789.66|2789.66|2789.97|2789.97|2790.19|2790.19|2789.64|2789.64|0
1623752100000|2021-06-15 10:15:00|2789.91|2789.91|2791.48|2791.48|2791.48|2791.48|2789.91|2789.91|0
1623752400000|2021-06-15 10:20:00|2791.53|2791.53|2792.29|2792.29|2792.62|2792.62|2791.34|2791.34|0
1623752700000|2021-06-15 10:25:00|2792.43|2792.43|2792.6|2792.6|2793.01|2793.01|2792.37|2792.37|0
1623753000000|2021-06-15 10:30:00|2792.54|2792.54|2792.49|2792.49|2792.6|2792.6|2791.48|2791.48|0
1623753300000|2021-06-15 10:35:00|2792.46|2792.46|2792.95|2792.95|2793.01|2793.01|2792.02|2792.02|0
1623753600000|2021-06-15 10:40:00|2793.01|2793.01|2792.57|2792.57|2793.33|2793.33|2792.48|2792.48|0
1623753900000|2021-06-15 10:45:00|2792.44|2792.44|2790.57|2790.57|2792.44|2792.44|2790.57|2790.57|0
1623754200000|2021-06-15 10:50:00|2790.53|2790.53|2788.52|2788.52|2790.53|2790.53|2788.52|2788.52|0
1623754500000|2021-06-15 10:55:00|2788.45|2788.45|2788.17|2788.17|2788.52|2788.52|2787.32|2787.32|0
1623754800000|2021-06-15 11:00:00|2788.28|2788.28|2786|2786|2788.35|2788.35|2785.93|2785.93|0
1623755100000|2021-06-15 11:05:00|2785.96|2785.96|2786.34|2786.34|2786.4|2786.4|2785.89|2785.89|0
1623755400000|2021-06-15 11:10:00|2786.41|2786.41|2788.33|2788.33|2788.65|2788.65|2786.41|2786.41|0
1623755700000|2021-06-15 11:15:00|2788.28|2788.28|2789.94|2789.94|2789.94|2789.94|2788.22|2788.22|0
1623756000000|2021-06-15 11:20:00|2790.24|2790.24|2791.21|2791.21|2791.21|2791.21|2790.24|2790.24|0
1623756300000|2021-06-15 11:25:00|2791.06|2791.06|2792.13|2792.13|2793.1|2793.1|2790.99|2790.99|0
1623756600000|2021-06-15 11:30:00|2792.24|2792.24|2793.48|2793.48|2793.48|2793.48|2792.13|2792.13|0
1623756900000|2021-06-15 11:35:00|2793.6|2793.6|2794.62|2794.62|2794.62|2794.62|2793.23|2793.23|0
1623757200000|2021-06-15 11:40:00|2794.57|2794.57|2791.52|2791.52|2794.57|2794.57|2791.32|2791.32|0
1623757500000|2021-06-15 11:45:00|2791.57|2791.57|2792.83|2792.83|2792.9|2792.9|2791.14|2791.14|0
1623757800000|2021-06-15 11:50:00|2792.77|2792.77|2792.51|2792.51|2792.77|2792.77|2792|2792|0
1623758100000|2021-06-15 11:55:00|2792.46|2792.46|2792.8|2792.8|2793.34|2793.34|2792.46|2792.46|0
1623758400000|2021-06-15 12:00:00|2792.85|2792.85|2793.21|2793.21|2793.7|2793.7|2792.45|2792.45|0
1623758700000|2021-06-15 12:05:00|2793.09|2793.09|2788.44|2788.44|2793.09|2793.09|2788.44|2788.44|0
1623759000000|2021-06-15 12:10:00|2788.39|2788.39|2788.09|2788.09|2788.65|2788.65|2788.02|2788.02|0
1623759300000|2021-06-15 12:15:00|2788.03|2788.03|2787.75|2787.75|2788.03|2788.03|2787.44|2787.44|0
1623759600000|2021-06-15 12:20:00|2787.78|2787.78|2789.96|2789.96|2789.96|2789.96|2787.74|2787.74|0
1623759900000|2021-06-15 12:25:00|2789.89|2789.89|2788.94|2788.94|2789.89|2789.89|2788.87|2788.87|0
1623760200000|2021-06-15 12:30:00|2788.88|2788.88|2787.98|2787.98|2788.94|2788.94|2787.59|2787.59|0
1623760500000|2021-06-15 12:35:00|2788.12|2788.12|2789.17|2789.17|2789.95|2789.95|2788.12|2788.12|0
1623760800000|2021-06-15 12:40:00|2789.29|2789.29|2786.81|2786.81|2789.78|2789.78|2786.75|2786.75|0
1623761100000|2021-06-15 12:45:00|2786.86|2786.86|2785.93|2785.93|2787.35|2787.35|2785.8|2785.8|0
1623761400000|2021-06-15 12:50:00|2785.87|2785.87|2787.85|2787.85|2787.91|2787.91|2785.68|2785.68|0
1623761700000|2021-06-15 12:55:00|2787.91|2787.91|2784.21|2784.21|2787.94|2787.94|2784.02|2784.02|0
1623762000000|2021-06-15 13:00:00|2784.25|2784.25|2783.32|2783.32|2784.44|2784.44|2783.07|2783.07|0
1623762300000|2021-06-15 13:05:00|2783.44|2783.44|2782.96|2782.96|2784.04|2784.04|2782.82|2782.82|0
1623762600000|2021-06-15 13:10:00|2782.71|2782.71|2782.28|2782.28|2783.24|2783.24|2781.91|2781.91|0
1623762900000|2021-06-15 13:15:00|2782.22|2782.22|2781.63|2781.63|2782.22|2782.22|2781.31|2781.31|0
1623763200000|2021-06-15 13:20:00|2781.57|2781.57|2783.01|2783.01|2783.08|2783.08|2780.85|2780.85|0
1623763500000|2021-06-15 13:25:00|2782.91|2782.91|2783.56|2783.56|2783.86|2783.86|2782.68|2782.68|0
1623763800000|2021-06-15 13:30:00|2783.83|2783.83|2781.91|2781.91|2784.06|2784.06|2780.74|2780.74|0
1623764100000|2021-06-15 13:35:00|2781.87|2781.87|2782.72|2782.72|2783.94|2783.94|2781.46|2781.46|0
1623764400000|2021-06-15 13:40:00|2782.64|2782.64|2784.53|2784.53|2785.57|2785.57|2782.36|2782.36|0
1623764700000|2021-06-15 13:45:00|2784.4|2784.4|2788.09|2788.09|2788.09|2788.09|2784.16|2784.16|0
1623765000000|2021-06-15 13:50:00|2787.96|2787.96|2790.15|2790.15|2790.19|2790.19|2787.79|2787.79|0
1623765300000|2021-06-15 13:55:00|2790.25|2790.25|2791.53|2791.53|2792.78|2792.78|2790.25|2790.25|0
1623765600000|2021-06-15 14:00:00|2791.59|2791.59|2789.89|2789.89|2792.36|2792.36|2789.64|2789.64|0
1623765900000|2021-06-15 14:05:00|2790|2790|2789.23|2789.23|2790.5|2790.5|2788.37|2788.37|0
1623766200000|2021-06-15 14:10:00|2789.29|2789.29|2786.26|2786.26|2789.62|2789.62|2786.26|2786.26|0
1623766500000|2021-06-15 14:15:00|2786.11|2786.11|2786.09|2786.09|2786.66|2786.66|2785.68|2785.68|0
1623766800000|2021-06-15 14:20:00|2786.39|2786.39|2786.66|2786.66|2787.51|2787.51|2786.32|2786.32|0
1623767100000|2021-06-15 14:25:00|2786.51|2786.51|2783.16|2783.16|2786.51|2786.51|2782.86|2782.86|0
1623767400000|2021-06-15 14:30:00|2783|2783|2782.25|2782.25|2783.13|2783.13|2781.59|2781.59|0
1623767700000|2021-06-15 14:35:00|2782.31|2782.31|2781.07|2781.07|2782.48|2782.48|2780.77|2780.77|0
1623768000000|2021-06-15 14:40:00|2780.96|2780.96|2781|2781|2781.24|2781.24|2780.22|2780.22|0
1623768300000|2021-06-15 14:45:00|2780.97|2780.97|2780|2780|2780.97|2780.97|2779.67|2779.67|0
1623768600000|2021-06-15 14:50:00|2780.06|2780.06|2779.71|2779.71|2780.49|2780.49|2779.71|2779.71|0
1623768900000|2021-06-15 14:55:00|2779.76|2779.76|2780.78|2780.78|2780.78|2780.78|2778.48|2778.48|0
1623769200000|2021-06-15 15:00:00|2780.72|2780.72|2779.11|2779.11|2780.86|2780.86|2778.64|2778.64|0
1623769500000|2021-06-15 15:05:00|2778.91|2778.91|2777.32|2777.32|2778.91|2778.91|2777.32|2777.32|0
1623769800000|2021-06-15 15:10:00|2777.2|2777.2|2777.36|2777.36|2778.09|2778.09|2777.07|2777.07|0
1623770100000|2021-06-15 15:15:00|2777.33|2777.33|2775.64|2775.64|2777.7|2777.7|2775.19|2775.19|0
1623770400000|2021-06-15 15:20:00|2775.7|2775.7|2771.74|2771.74|2775.7|2775.7|2771.63|2771.63|0
1623770700000|2021-06-15 15:25:00|2771.77|2771.77|2773.68|2773.68|2773.8|2773.8|2771.36|2771.36|0
1623827700000|2021-06-16 07:15:00|2786.23|2786.23|2784.47|2784.47|2788.5|2788.5|2784.42|2784.42|0
1623828000000|2021-06-16 07:20:00|2784.6|2784.6|2787.05|2787.05|2787.31|2787.31|2784.39|2784.39|0
1623828300000|2021-06-16 07:25:00|2787.11|2787.11|2787.78|2787.78|2787.78|2787.78|2786.54|2786.54|0
1623828600000|2021-06-16 07:30:00|2787.84|2787.84|2785.51|2785.51|2788.23|2788.23|2785.2|2785.2|0
1623828900000|2021-06-16 07:35:00|2785.44|2785.44|2785.49|2785.49|2785.49|2785.49|2784.01|2784.01|0
1623829200000|2021-06-16 07:40:00|2785.85|2785.85|2784.24|2784.24|2786.09|2786.09|2782.77|2782.77|0
1623829500000|2021-06-16 07:45:00|2784.34|2784.34|2783.28|2783.28|2784.82|2784.82|2782.62|2782.62|0
1623829800000|2021-06-16 07:50:00|2783.39|2783.39|2782.19|2782.19|2783.41|2783.41|2781.35|2781.35|0
1623830100000|2021-06-16 07:55:00|2782.07|2782.07|2781.51|2781.51|2782.07|2782.07|2780.31|2780.31|0
1623830400000|2021-06-16 08:00:00|2781.57|2781.57|2780.09|2780.09|2782.18|2782.18|2780.09|2780.09|0
1623830700000|2021-06-16 08:05:00|2779.84|2779.84|2779|2779|2779.84|2779.84|2778.8|2778.8|0
1623831000000|2021-06-16 08:10:00|2779.06|2779.06|2779.35|2779.35|2780.51|2780.51|2779.06|2779.06|0
1623831300000|2021-06-16 08:15:00|2779.41|2779.41|2776.9|2776.9|2779.49|2779.49|2776.6|2776.6|0
1623831600000|2021-06-16 08:20:00|2776.78|2776.78|2774.17|2774.17|2777.08|2777.08|2773.25|2773.25|0
1623831900000|2021-06-16 08:25:00|2774.48|2774.48|2774.36|2774.36|2775.26|2775.26|2774.21|2774.21|0
1623832200000|2021-06-16 08:30:00|2774.24|2774.24|2774.12|2774.12|2774.27|2774.27|2773.15|2773.15|0
1623832500000|2021-06-16 08:35:00|2774.18|2774.18|2775.9|2775.9|2775.9|2775.9|2773.84|2773.84|0
1623832800000|2021-06-16 08:40:00|2775.85|2775.85|2776.69|2776.69|2776.69|2776.69|2774.9|2774.9|0
1623833100000|2021-06-16 08:45:00|2776.75|2776.75|2778.76|2778.76|2780.15|2780.15|2776.69|2776.69|0
1623833400000|2021-06-16 08:50:00|2778.91|2778.91|2778.16|2778.16|2779.38|2779.38|2777.93|2777.93|0
1623833700000|2021-06-16 08:55:00|2778.1|2778.1|2779.75|2779.75|2779.82|2779.82|2777.97|2777.97|0
1623834000000|2021-06-16 09:00:00|2779.68|2779.68|2780.14|2780.14|2781.45|2781.45|2779.37|2779.37|0
1623834300000|2021-06-16 09:05:00|2780.21|2780.21|2778.07|2778.07|2780.21|2780.21|2778.02|2778.02|0
1623834600000|2021-06-16 09:10:00|2778.17|2778.17|2776.86|2776.86|2778.28|2778.28|2776.27|2776.27|0
1623834900000|2021-06-16 09:15:00|2776.99|2776.99|2776.56|2776.56|2777.08|2777.08|2775.98|2775.98|0
1623835200000|2021-06-16 09:20:00|2776.63|2776.63|2776.18|2776.18|2776.81|2776.81|2775.06|2775.06|0
1623835500000|2021-06-16 09:25:00|2776.06|2776.06|2772.6|2772.6|2776.18|2776.18|2772.6|2772.6|0
1623835800000|2021-06-16 09:30:00|2772.55|2772.55|2773.61|2773.61|2773.61|2773.61|2771.81|2771.81|0
1623836100000|2021-06-16 09:35:00|2773.73|2773.73|2776.71|2776.71|2776.71|2776.71|2773.51|2773.51|0
1623836400000|2021-06-16 09:40:00|2776.82|2776.82|2776.84|2776.84|2778.11|2778.11|2776.32|2776.32|0
1623836700000|2021-06-16 09:45:00|2776.68|2776.68|2776.19|2776.19|2776.68|2776.68|2775.71|2775.71|0
1623837000000|2021-06-16 09:50:00|2776.45|2776.45|2778.69|2778.69|2778.69|2778.69|2776.23|2776.23|0
1623837300000|2021-06-16 09:55:00|2778.53|2778.53|2778.73|2778.73|2779.28|2779.28|2778.03|2778.03|0
1623837600000|2021-06-16 10:00:00|2778.67|2778.67|2778.34|2778.34|2779.23|2779.23|2778.28|2778.28|0
1623837900000|2021-06-16 10:05:00|2778.4|2778.4|2777.28|2777.28|2778.96|2778.96|2776.89|2776.89|0
1623838200000|2021-06-16 10:10:00|2777.23|2777.23|2776.89|2776.89|2778.07|2778.07|2776.7|2776.7|0
1623838500000|2021-06-16 10:15:00|2776.78|2776.78|2779.6|2779.6|2780.6|2780.6|2776.73|2776.73|0
1623838800000|2021-06-16 10:20:00|2780.04|2780.04|2776.93|2776.93|2780.56|2780.56|2776.87|2776.87|0
1623839100000|2021-06-16 10:25:00|2776.82|2776.82|2777.16|2777.16|2777.16|2777.16|2776.32|2776.32|0
1623839400000|2021-06-16 10:30:00|2777.38|2777.38|2778.15|2778.15|2778.26|2778.26|2777.37|2777.37|0
1623839700000|2021-06-16 10:35:00|2778.1|2778.1|2778.33|2778.33|2779.02|2779.02|2778.05|2778.05|0
1623840000000|2021-06-16 10:40:00|2778.38|2778.38|2778.26|2778.26|2778.83|2778.83|2778.02|2778.02|0
1623840300000|2021-06-16 10:45:00|2778.32|2778.32|2777.3|2777.3|2778.63|2778.63|2777.15|2777.15|0
1623840600000|2021-06-16 10:50:00|2777.12|2777.12|2776.5|2776.5|2777.2|2777.2|2775.7|2775.7|0
1623840900000|2021-06-16 10:55:00|2776.63|2776.63|2775.35|2775.35|2776.69|2776.69|2775.31|2775.31|0
1623841200000|2021-06-16 11:00:00|2775.44|2775.44|2773.47|2773.47|2775.6|2775.6|2773.12|2773.12|0
1623841500000|2021-06-16 11:05:00|2773.16|2773.16|2771.55|2771.55|2773.16|2773.16|2770.77|2770.77|0
1623841800000|2021-06-16 11:10:00|2771.48|2771.48|2769.31|2769.31|2771.61|2771.61|2768.87|2768.87|0
1623842100000|2021-06-16 11:15:00|2769.18|2769.18|2768.78|2768.78|2769.58|2769.58|2768.78|2768.78|0
1623842400000|2021-06-16 11:20:00|2768.91|2768.91|2768.85|2768.85|2769.33|2769.33|2768.09|2768.09|0
1623842700000|2021-06-16 11:25:00|2768.75|2768.75|2766.69|2766.69|2768.75|2768.75|2766.37|2766.37|0
1623843000000|2021-06-16 11:30:00|2766.76|2766.76|2766.61|2766.61|2767.83|2767.83|2766.44|2766.44|0
1623843300000|2021-06-16 11:35:00|2766.55|2766.55|2767.92|2767.92|2767.96|2767.96|2766.36|2766.36|0
1623843600000|2021-06-16 11:40:00|2767.87|2767.87|2767.7|2767.7|2767.95|2767.95|2766.86|2766.86|0
1623843900000|2021-06-16 11:45:00|2767.64|2767.64|2767.74|2767.74|2768.35|2768.35|2767.49|2767.49|0
1623844200000|2021-06-16 11:50:00|2767.59|2767.59|2765.7|2765.7|2767.69|2767.69|2765.7|2765.7|0
1623844500000|2021-06-16 11:55:00|2765.64|2765.64|2766.15|2766.15|2767.22|2767.22|2765.43|2765.43|0
1623844800000|2021-06-16 12:00:00|2766.25|2766.25|2766.79|2766.79|2767.31|2767.31|2765.51|2765.51|0
1623845100000|2021-06-16 12:05:00|2767.08|2767.08|2765.74|2765.74|2767.17|2767.17|2765.06|2765.06|0
1623845400000|2021-06-16 12:10:00|2765.89|2765.89|2767.46|2767.46|2767.46|2767.46|2765.69|2765.69|0
1623845700000|2021-06-16 12:15:00|2767.59|2767.59|2769.19|2769.19|2769.44|2769.44|2767.23|2767.23|0
1623846000000|2021-06-16 12:20:00|2769.13|2769.13|2767.42|2767.42|2769.28|2769.28|2767.27|2767.27|0
1623846300000|2021-06-16 12:25:00|2767.36|2767.36|2768.81|2768.81|2768.94|2768.94|2766.95|2766.95|0
1623846600000|2021-06-16 12:30:00|2768.87|2768.87|2772.9|2772.9|2772.97|2772.97|2768.44|2768.44|0
1623846900000|2021-06-16 12:35:00|2773.11|2773.11|2770.86|2770.86|2773.35|2773.35|2770.86|2770.86|0
1623847200000|2021-06-16 12:40:00|2771.01|2771.01|2770.02|2770.02|2771.06|2771.06|2769.64|2769.64|0
1623847500000|2021-06-16 12:45:00|2769.96|2769.96|2770.78|2770.78|2772|2772|2769.59|2769.59|0
1623847800000|2021-06-16 12:50:00|2770.63|2770.63|2773.26|2773.26|2773.31|2773.31|2770.63|2770.63|0
1623848100000|2021-06-16 12:55:00|2773.34|2773.34|2772.01|2772.01|2774.63|2774.63|2771.75|2771.75|0
1623848400000|2021-06-16 13:00:00|2772.13|2772.13|2773.82|2773.82|2774.4|2774.4|2772.07|2772.07|0
1623848700000|2021-06-16 13:05:00|2773.95|2773.95|2773.79|2773.79|2775.77|2775.77|2773.64|2773.64|0
1623849000000|2021-06-16 13:10:00|2773.91|2773.91|2773.5|2773.5|2774.47|2774.47|2772.68|2772.68|0
1623849300000|2021-06-16 13:15:00|2773.53|2773.53|2773.11|2773.11|2774.1|2774.1|2772.66|2772.66|0
1623849600000|2021-06-16 13:20:00|2773.05|2773.05|2774.58|2774.58|2775.28|2775.28|2773.05|2773.05|0
1623849900000|2021-06-16 13:25:00|2774.44|2774.44|2775.68|2775.68|2775.8|2775.8|2774.38|2774.38|0
1623850200000|2021-06-16 13:30:00|2775.78|2775.78|2777.72|2777.72|2777.72|2777.72|2775.54|2775.54|0
1623850500000|2021-06-16 13:35:00|2778.02|2778.02|2775.98|2775.98|2779.29|2779.29|2775.98|2775.98|0
1623850800000|2021-06-16 13:40:00|2775.92|2775.92|2774.02|2774.02|2776.22|2776.22|2773.81|2773.81|0
1623851100000|2021-06-16 13:45:00|2773.95|2773.95|2773.61|2773.61|2774.73|2774.73|2773.31|2773.31|0
1623851400000|2021-06-16 13:50:00|2773.76|2773.76|2772.05|2772.05|2774.18|2774.18|2771.68|2771.68|0
1623851700000|2021-06-16 13:55:00|2772.16|2772.16|2772.13|2772.13|2773.37|2773.37|2771.1|2771.1|0
1623852000000|2021-06-16 14:00:00|2772.27|2772.27|2772.89|2772.89|2772.92|2772.92|2771.01|2771.01|0
1623852300000|2021-06-16 14:05:00|2772.93|2772.93|2774.51|2774.51|2775.34|2775.34|2772.63|2772.63|0
1623852600000|2021-06-16 14:10:00|2774.46|2774.46|2774.85|2774.85|2775.62|2775.62|2773.97|2773.97|0
1623852900000|2021-06-16 14:15:00|2774.91|2774.91|2774.86|2774.86|2775.47|2775.47|2773.64|2773.64|0
1623853200000|2021-06-16 14:20:00|2774.81|2774.81|2774.74|2774.74|2775.8|2775.8|2774.58|2774.58|0
1623853500000|2021-06-16 14:25:00|2774.84|2774.84|2776.13|2776.13|2776.18|2776.18|2774.22|2774.22|0
1623853800000|2021-06-16 14:30:00|2776.1|2776.1|2777.98|2777.98|2778.15|2778.15|2775.55|2775.55|0
1623854100000|2021-06-16 14:35:00|2778.02|2778.02|2774.43|2774.43|2778.02|2778.02|2773.97|2773.97|0
1623854400000|2021-06-16 14:40:00|2774.31|2774.31|2774.79|2774.79|2775.27|2775.27|2774.05|2774.05|0
1623854700000|2021-06-16 14:45:00|2774.49|2774.49|2776.52|2776.52|2776.52|2776.52|2774.09|2774.09|0
1623855000000|2021-06-16 14:50:00|2776.46|2776.46|2774.59|2774.59|2777.26|2777.26|2774.59|2774.59|0
1623855300000|2021-06-16 14:55:00|2774.44|2774.44|2775.56|2775.56|2775.61|2775.61|2773.91|2773.91|0
1623855600000|2021-06-16 15:00:00|2775.41|2775.41|2778.11|2778.11|2778.11|2778.11|2775.36|2775.36|0
1623855900000|2021-06-16 15:05:00|2778.15|2778.15|2778|2778|2778.95|2778.95|2777.65|2777.65|0
1623856200000|2021-06-16 15:10:00|2777.95|2777.95|2777.99|2777.99|2778.05|2778.05|2777.51|2777.51|0
1623856500000|2021-06-16 15:15:00|2777.96|2777.96|2777.72|2777.72|2778.54|2778.54|2777.03|2777.03|0
1623856800000|2021-06-16 15:20:00|2777.86|2777.86|2775.54|2775.54|2777.92|2777.92|2775.1|2775.1|0
1623857100000|2021-06-16 15:25:00|2775.48|2775.48|2773.69|2773.69|2775.99|2775.99|2773.42|2773.42|0
1623914100000|2021-06-17 07:15:00|2769.95|2769.95|2771.9|2771.9|2772.1|2772.1|2769.95|2769.95|0
1623914400000|2021-06-17 07:20:00|2772.05|2772.05|2768.55|2768.55|2772.59|2772.59|2768.41|2768.41|0
1623914700000|2021-06-17 07:25:00|2768.31|2768.31|2765.23|2765.23|2768.42|2768.42|2765.02|2765.02|0
1623915000000|2021-06-17 07:30:00|2765.17|2765.17|2762.66|2762.66|2765.17|2765.17|2761.71|2761.71|0
1623915300000|2021-06-17 07:35:00|2762.6|2762.6|2759.71|2759.71|2762.6|2762.6|2759.56|2759.56|0
1623915600000|2021-06-17 07:40:00|2759.77|2759.77|2762.14|2762.14|2762.14|2762.14|2759.7|2759.7|0
1623915900000|2021-06-17 07:45:00|2762.21|2762.21|2761.36|2761.36|2762.29|2762.29|2759.29|2759.29|0
1623916200000|2021-06-17 07:50:00|2761.66|2761.66|2759.7|2759.7|2762.1|2762.1|2759.7|2759.7|0
1623916500000|2021-06-17 07:55:00|2759.63|2759.63|2761.47|2761.47|2762.04|2762.04|2759.6|2759.6|0
1623916800000|2021-06-17 08:00:00|2761.4|2761.4|2759.76|2759.76|2761.83|2761.83|2759.76|2759.76|0
1623917100000|2021-06-17 08:05:00|2759.61|2759.61|2759.32|2759.32|2759.72|2759.72|2758.6|2758.6|0
1623917400000|2021-06-17 08:10:00|2759.44|2759.44|2755.08|2755.08|2759.44|2759.44|2754.92|2754.92|0
1623917700000|2021-06-17 08:15:00|2755.06|2755.06|2756.74|2756.74|2756.74|2756.74|2754.61|2754.61|0
1623918000000|2021-06-17 08:20:00|2756.6|2756.6|2759.34|2759.34|2759.42|2759.42|2756.22|2756.22|0
1623918300000|2021-06-17 08:25:00|2759.41|2759.41|2759|2759|2759.84|2759.84|2758.3|2758.3|0
1623918600000|2021-06-17 08:30:00|2759.04|2759.04|2760.16|2760.16|2760.43|2760.43|2759.04|2759.04|0
1623918900000|2021-06-17 08:35:00|2760.03|2760.03|2758.58|2758.58|2760.03|2760.03|2757.89|2757.89|0
1623919200000|2021-06-17 08:40:00|2758.7|2758.7|2759.46|2759.46|2759.58|2759.58|2757.82|2757.82|0
1623919500000|2021-06-17 08:45:00|2759.52|2759.52|2758.75|2758.75|2759.52|2759.52|2756.98|2756.98|0
1623919800000|2021-06-17 08:50:00|2758.87|2758.87|2757.32|2757.32|2759.28|2759.28|2757.08|2757.08|0
1623920100000|2021-06-17 08:55:00|2757.28|2757.28|2756.75|2756.75|2757.84|2757.84|2756.75|2756.75|0
1623920400000|2021-06-17 09:00:00|2756.78|2756.78|2760.72|2760.72|2760.9|2760.9|2756.78|2756.78|0
1623920700000|2021-06-17 09:05:00|2760.82|2760.82|2760.04|2760.04|2761.21|2761.21|2759.91|2759.91|0
1623921000000|2021-06-17 09:10:00|2760.19|2760.19|2761.49|2761.49|2761.49|2761.49|2759.56|2759.56|0
1623921300000|2021-06-17 09:15:00|2761.72|2761.72|2764.69|2764.69|2764.69|2764.69|2761.72|2761.72|0
1623921600000|2021-06-17 09:20:00|2764.82|2764.82|2766.46|2766.46|2767.37|2767.37|2764.71|2764.71|0
1623921900000|2021-06-17 09:25:00|2766.32|2766.32|2766.99|2766.99|2767.12|2767.12|2766.21|2766.21|0
1623922200000|2021-06-17 09:30:00|2766.92|2766.92|2764.56|2764.56|2767.01|2767.01|2764.56|2764.56|0
1623922500000|2021-06-17 09:35:00|2764.49|2764.49|2763.26|2763.26|2765.01|2765.01|2763.26|2763.26|0
1623922800000|2021-06-17 09:40:00|2763.31|2763.31|2760.34|2760.34|2763.36|2763.36|2760.34|2760.34|0
1623923100000|2021-06-17 09:45:00|2760.41|2760.41|2759.05|2759.05|2760.87|2760.87|2758.88|2758.88|0
1623923400000|2021-06-17 09:50:00|2758.78|2758.78|2757.06|2757.06|2758.78|2758.78|2756.83|2756.83|0
1623923700000|2021-06-17 09:55:00|2757.5|2757.5|2755.36|2755.36|2757.88|2757.88|2755.19|2755.19|0
1623924000000|2021-06-17 10:00:00|2755.41|2755.41|2756.51|2756.51|2756.51|2756.51|2754.9|2754.9|0
1623924300000|2021-06-17 10:05:00|2756.39|2756.39|2756.16|2756.16|2756.5|2756.5|2755.33|2755.33|0
1623924600000|2021-06-17 10:10:00|2755.86|2755.86|2760.06|2760.06|2760.06|2760.06|2755.81|2755.81|0
1623924900000|2021-06-17 10:15:00|2760.29|2760.29|2762.7|2762.7|2762.7|2762.7|2760.29|2760.29|0
1623925200000|2021-06-17 10:20:00|2762.55|2762.55|2764.59|2764.59|2764.59|2764.59|2762.35|2762.35|0
1623925500000|2021-06-17 10:25:00|2764.48|2764.48|2763.62|2763.62|2764.82|2764.82|2763.58|2763.58|0
1623925800000|2021-06-17 10:30:00|2763.75|2763.75|2761.56|2761.56|2763.89|2763.89|2761.45|2761.45|0
1623926100000|2021-06-17 10:35:00|2761.59|2761.59|2761.34|2761.34|2761.71|2761.71|2760.48|2760.48|0
1623926400000|2021-06-17 10:40:00|2761.27|2761.27|2763.42|2763.42|2764.22|2764.22|2761.14|2761.14|0
1623926700000|2021-06-17 10:45:00|2763.55|2763.55|2764.57|2764.57|2764.57|2764.57|2763.32|2763.32|0
1623927000000|2021-06-17 10:50:00|2764.27|2764.27|2763.66|2763.66|2764.59|2764.59|2763.53|2763.53|0
1623927300000|2021-06-17 10:55:00|2763.61|2763.61|2763.65|2763.65|2764.3|2764.3|2762.96|2762.96|0
1623927600000|2021-06-17 11:00:00|2763.73|2763.73|2764.39|2764.39|2764.57|2764.57|2763.72|2763.72|0
1623927900000|2021-06-17 11:05:00|2764.46|2764.46|2767.51|2767.51|2767.61|2767.61|2764.31|2764.31|0
1623928200000|2021-06-17 11:10:00|2767.62|2767.62|2768.39|2768.39|2768.54|2768.54|2767|2767|0
1623928500000|2021-06-17 11:15:00|2768.45|2768.45|2769.45|2769.45|2769.45|2769.45|2768.2|2768.2|0
1623928800000|2021-06-17 11:20:00|2769.75|2769.75|2772.16|2772.16|2772.16|2772.16|2768.81|2768.81|0
1623929100000|2021-06-17 11:25:00|2772.11|2772.11|2770.26|2770.26|2772.96|2772.96|2770.26|2770.26|0
1623929400000|2021-06-17 11:30:00|2770.07|2770.07|2769.68|2769.68|2770.24|2770.24|2769.41|2769.41|0
1623929700000|2021-06-17 11:35:00|2769.54|2769.54|2769.91|2769.91|2770.69|2770.69|2769.38|2769.38|0
1623930000000|2021-06-17 11:40:00|2769.84|2769.84|2769.99|2769.99|2770.39|2770.39|2769.68|2769.68|0
1623930300000|2021-06-17 11:45:00|2770.14|2770.14|2770.25|2770.25|2770.38|2770.38|2769.8|2769.8|0
1623930600000|2021-06-17 11:50:00|2770.32|2770.32|2769.72|2769.72|2770.32|2770.32|2768.74|2768.74|0
1623930900000|2021-06-17 11:55:00|2769.57|2769.57|2768.88|2768.88|2769.63|2769.63|2768.7|2768.7|0
1623931200000|2021-06-17 12:00:00|2769.17|2769.17|2770.16|2770.16|2770.43|2770.43|2768.56|2768.56|0
1623931500000|2021-06-17 12:05:00|2770.23|2770.23|2770.01|2770.01|2770.34|2770.34|2769.8|2769.8|0
1623931800000|2021-06-17 12:10:00|2769.95|2769.95|2770.74|2770.74|2770.74|2770.74|2769.95|2769.95|0
1623932100000|2021-06-17 12:15:00|2770.6|2770.6|2769.38|2769.38|2771.11|2771.11|2769.38|2769.38|0
1623932400000|2021-06-17 12:20:00|2769.23|2769.23|2765.17|2765.17|2769.23|2769.23|2764.97|2764.97|0
1623932700000|2021-06-17 12:25:00|2765.1|2765.1|2764.25|2764.25|2765.37|2765.37|2763.67|2763.67|0
1623933000000|2021-06-17 12:30:00|2764.07|2764.07|2764.68|2764.68|2764.72|2764.72|2763.66|2763.66|0
1623933300000|2021-06-17 12:35:00|2764.78|2764.78|2764.16|2764.16|2765.28|2765.28|2764.08|2764.08|0
1623933600000|2021-06-17 12:40:00|2764.12|2764.12|2764.37|2764.37|2764.76|2764.76|2763.83|2763.83|0
1623933900000|2021-06-17 12:45:00|2764.32|2764.32|2765.15|2765.15|2765.41|2765.41|2764.32|2764.32|0
1623934200000|2021-06-17 12:50:00|2765.05|2765.05|2764.26|2764.26|2765.15|2765.15|2764.26|2764.26|0
1623934500000|2021-06-17 12:55:00|2764.21|2764.21|2762.62|2762.62|2764.24|2764.24|2762.21|2762.21|0
1623934800000|2021-06-17 13:00:00|2762.68|2762.68|2765.1|2765.1|2765.1|2765.1|2762.68|2762.68|0
1623935100000|2021-06-17 13:05:00|2764.96|2764.96|2764.68|2764.68|2764.96|2764.96|2764.18|2764.18|0
1623935400000|2021-06-17 13:10:00|2764.73|2764.73|2764.81|2764.81|2765.83|2765.83|2764.73|2764.73|0
1623935700000|2021-06-17 13:15:00|2764.76|2764.76|2765.55|2765.55|2765.61|2765.61|2764.37|2764.37|0
1623936000000|2021-06-17 13:20:00|2765.6|2765.6|2765.98|2765.98|2766.32|2766.32|2765.38|2765.38|0
1623936300000|2021-06-17 13:25:00|2765.92|2765.92|2765.92|2765.92|2766.87|2766.87|2764.89|2764.89|0
1623936600000|2021-06-17 13:30:00|2766.04|2766.04|2768.45|2768.45|2768.87|2768.87|2766|2766|0
1623936900000|2021-06-17 13:35:00|2768.75|2768.75|2771.8|2771.8|2771.94|2771.94|2768.59|2768.59|0
1623937200000|2021-06-17 13:40:00|2771.74|2771.74|2771.78|2771.78|2772.16|2772.16|2771.37|2771.37|0
1623937500000|2021-06-17 13:45:00|2771.71|2771.71|2773.08|2773.08|2773.25|2773.25|2771.56|2771.56|0
1623937800000|2021-06-17 13:50:00|2773.16|2773.16|2769.27|2769.27|2773.16|2773.16|2769.27|2769.27|0
1623938100000|2021-06-17 13:55:00|2769.3|2769.3|2766.17|2766.17|2769.3|2769.3|2766.17|2766.17|0
1623938400000|2021-06-17 14:00:00|2766.02|2766.02|2765.01|2765.01|2766.08|2766.08|2765.01|2765.01|0
1623938700000|2021-06-17 14:05:00|2765.12|2765.12|2763.19|2763.19|2765.37|2765.37|2763.1|2763.1|0
1623939000000|2021-06-17 14:10:00|2763.05|2763.05|2762.23|2762.23|2763.34|2763.34|2761.35|2761.35|0
1623939300000|2021-06-17 14:15:00|2762.13|2762.13|2762.43|2762.43|2763.37|2763.37|2761.8|2761.8|0
1623939600000|2021-06-17 14:20:00|2762.49|2762.49|2762.67|2762.67|2762.67|2762.67|2760.33|2760.33|0
1623939900000|2021-06-17 14:25:00|2762.8|2762.8|2764.9|2764.9|2765.26|2765.26|2762.8|2762.8|0
1623940200000|2021-06-17 14:30:00|2764.96|2764.96|2766.19|2766.19|2766.19|2766.19|2764.52|2764.52|0
1623940500000|2021-06-17 14:35:00|2766.25|2766.25|2765.89|2765.89|2766.79|2766.79|2765.76|2765.76|0
1623940800000|2021-06-17 14:40:00|2765.83|2765.83|2767.83|2767.83|2767.83|2767.83|2765.83|2765.83|0
1623941100000|2021-06-17 14:45:00|2767.77|2767.77|2770.4|2770.4|2770.56|2770.56|2767.72|2767.72|0
1623941400000|2021-06-17 14:50:00|2770.52|2770.52|2770.3|2770.3|2771.04|2771.04|2769.92|2769.92|0
1623941700000|2021-06-17 14:55:00|2770.18|2770.18|2772.1|2772.1|2772.1|2772.1|2769.92|2769.92|0
1623942000000|2021-06-17 15:00:00|2772.05|2772.05|2772.43|2772.43|2772.48|2772.48|2771.82|2771.82|0
1623942300000|2021-06-17 15:05:00|2772.55|2772.55|2771.13|2771.13|2773.14|2773.14|2770.44|2770.44|0
1623942600000|2021-06-17 15:10:00|2771.18|2771.18|2769.6|2769.6|2771.77|2771.77|2769.58|2769.58|0
1623942900000|2021-06-17 15:15:00|2769.87|2769.87|2770.54|2770.54|2770.99|2770.99|2769.49|2769.49|0
1623943200000|2021-06-17 15:20:00|2770.4|2770.4|2768.84|2768.84|2770.51|2770.51|2768.84|2768.84|0
1623943500000|2021-06-17 15:25:00|2768.82|2768.82|2768.95|2768.95|2769.16|2769.16|2767.49|2767.49|0
1624000500000|2021-06-18 07:15:00|2780.65|2780.65|2779.86|2779.86|2781.27|2781.27|2778.7|2778.7|0
1624000800000|2021-06-18 07:20:00|2779.74|2779.74|2777.8|2777.8|2779.89|2779.89|2777.5|2777.5|0
1624001100000|2021-06-18 07:25:00|2777.44|2777.44|2770.86|2770.86|2777.44|2777.44|2769.91|2769.91|0
1624001400000|2021-06-18 07:30:00|2771.27|2771.27|2768.26|2768.26|2771.27|2771.27|2768.26|2768.26|0
1624001700000|2021-06-18 07:35:00|2768.2|2768.2|2766.49|2766.49|2768.76|2768.76|2766.37|2766.37|0
1624002000000|2021-06-18 07:40:00|2766.44|2766.44|2765.53|2765.53|2767.32|2767.32|2764.88|2764.88|0
1624002300000|2021-06-18 07:45:00|2765.37|2765.37|2763.59|2763.59|2765.76|2765.76|2763.49|2763.49|0
1624002600000|2021-06-18 07:50:00|2763.44|2763.44|2764.25|2764.25|2764.72|2764.72|2763.36|2763.36|0
1624002900000|2021-06-18 07:55:00|2764.29|2764.29|2764.64|2764.64|2765.5|2765.5|2764.16|2764.16|0
1624003200000|2021-06-18 08:00:00|2764.57|2764.57|2764.88|2764.88|2764.88|2764.88|2763.34|2763.34|0
1624003500000|2021-06-18 08:05:00|2764.71|2764.71|2764.88|2764.88|2765.03|2765.03|2763.42|2763.42|0
1624003800000|2021-06-18 08:10:00|2764.67|2764.67|2763.86|2763.86|2765.09|2765.09|2763.72|2763.72|0
1624004100000|2021-06-18 08:15:00|2763.76|2763.76|2764.83|2764.83|2764.86|2764.86|2763.45|2763.45|0
1624004400000|2021-06-18 08:20:00|2764.46|2764.46|2765.05|2765.05|2765.59|2765.59|2764.46|2764.46|0
1624004700000|2021-06-18 08:25:00|2764.94|2764.94|2765.2|2765.2|2766.78|2766.78|2764.94|2764.94|0
1624005000000|2021-06-18 08:30:00|2765.06|2765.06|2764.37|2764.37|2765.06|2765.06|2763.57|2763.57|0
1624005300000|2021-06-18 08:35:00|2764.44|2764.44|2765.67|2765.67|2766.23|2766.23|2764.37|2764.37|0
1624005600000|2021-06-18 08:40:00|2765.78|2765.78|2766.44|2766.44|2766.44|2766.44|2765.55|2765.55|0
1624005900000|2021-06-18 08:45:00|2766.51|2766.51|2766.54|2766.54|2766.64|2766.64|2765.7|2765.7|0
1624006200000|2021-06-18 08:50:00|2766.48|2766.48|2766.54|2766.54|2766.85|2766.85|2766.06|2766.06|0
1624006500000|2021-06-18 08:55:00|2766.75|2766.75|2765.46|2765.46|2767.96|2767.96|2765.39|2765.39|0
1624006800000|2021-06-18 09:00:00|2765.57|2765.57|2765.23|2765.23|2765.91|2765.91|2764.18|2764.18|0
1624007100000|2021-06-18 09:05:00|2765.18|2765.18|2764.72|2764.72|2765.18|2765.18|2764.12|2764.12|0
1624007700000|2021-06-18 09:15:00|2764.65|2764.65|2763.65|2763.65|2765.19|2765.19|2762.75|2762.75|0
1624008000000|2021-06-18 09:20:00|2763.5|2763.5|2761.89|2761.89|2763.8|2763.8|2761.66|2761.66|0
1624008300000|2021-06-18 09:25:00|2761.73|2761.73|2764.09|2764.09|2764.93|2764.93|2761.73|2761.73|0
1624008600000|2021-06-18 09:30:00|2764.03|2764.03|2761.6|2761.6|2764.03|2764.03|2761.35|2761.35|0
1624008900000|2021-06-18 09:35:00|2761.53|2761.53|2760.54|2760.54|2761.53|2761.53|2760.4|2760.4|0
1624009200000|2021-06-18 09:40:00|2760.6|2760.6|2761.36|2761.36|2761.36|2761.36|2759.55|2759.55|0
1624009500000|2021-06-18 09:45:00|2761.48|2761.48|2764.88|2764.88|2764.88|2764.88|2761.43|2761.43|0
1624009800000|2021-06-18 09:50:00|2765.12|2765.12|2761.15|2761.15|2766.52|2766.52|2757.47|2757.47|0
1624010100000|2021-06-18 09:55:00|2760.88|2760.88|2758.52|2758.52|2761.33|2761.33|2756.3|2756.3|0
1624010400000|2021-06-18 10:00:00|2758.82|2758.82|2753.06|2753.06|2758.82|2758.82|2752.3|2752.3|0
1624010700000|2021-06-18 10:05:00|2753.02|2753.02|2751.74|2751.74|2753.02|2753.02|2751.06|2751.06|0
1624011000000|2021-06-18 10:10:00|2751.7|2751.7|2748.91|2748.91|2753.19|2753.19|2748.19|2748.19|0
1624011300000|2021-06-18 10:15:00|2748.61|2748.61|2748.93|2748.93|2749.11|2749.11|2747.09|2747.09|0
1624011600000|2021-06-18 10:20:00|2748.99|2748.99|2748.66|2748.66|2749.23|2749.23|2747.1|2747.1|0
1624011900000|2021-06-18 10:25:00|2748.35|2748.35|2747.84|2747.84|2748.35|2748.35|2746.56|2746.56|0
1624012200000|2021-06-18 10:30:00|2747.77|2747.77|2747.08|2747.08|2747.77|2747.77|2746.42|2746.42|0
1624012500000|2021-06-18 10:35:00|2746.59|2746.59|2746.47|2746.47|2746.66|2746.66|2745.6|2745.6|0
1624012800000|2021-06-18 10:40:00|2746.32|2746.32|2745.79|2745.79|2746.78|2746.78|2744.84|2744.84|0
1624013100000|2021-06-18 10:45:00|2745.17|2745.17|2746.1|2746.1|2746.27|2746.27|2744.53|2744.53|0
1624013400000|2021-06-18 10:50:00|2745.95|2745.95|2742.81|2742.81|2745.95|2745.95|2742.56|2742.56|0
1624013700000|2021-06-18 10:55:00|2742.75|2742.75|2741.26|2741.26|2742.94|2742.94|2741.13|2741.13|0
1624014000000|2021-06-18 11:00:00|2741.16|2741.16|2737|2737|2741.16|2741.16|2737|2737|0
1624014300000|2021-06-18 11:05:00|2736.88|2736.88|2734.13|2734.13|2736.91|2736.91|2734.13|2734.13|0
1624014600000|2021-06-18 11:10:00|2734.07|2734.07|2734.51|2734.51|2734.59|2734.59|2733.14|2733.14|0
1624014900000|2021-06-18 11:15:00|2734.58|2734.58|2732.55|2732.55|2734.58|2734.58|2732.42|2732.42|0
1624015200000|2021-06-18 11:20:00|2732.48|2732.48|2732.74|2732.74|2733.5|2733.5|2731.22|2731.22|0
1624015500000|2021-06-18 11:25:00|2732.63|2732.63|2730.2|2730.2|2732.63|2732.63|2730.09|2730.09|0
1624015800000|2021-06-18 11:30:00|2730.13|2730.13|2730.35|2730.35|2730.96|2730.96|2729.57|2729.57|0
1624016100000|2021-06-18 11:35:00|2730.15|2730.15|2728.23|2728.23|2730.15|2730.15|2727.8|2727.8|0
1624016400000|2021-06-18 11:40:00|2728.26|2728.26|2727.53|2727.53|2728.68|2728.68|2727.12|2727.12|0
1624016700000|2021-06-18 11:45:00|2727.58|2727.58|2729.39|2729.39|2729.92|2729.92|2727.38|2727.38|0
1624017000000|2021-06-18 11:50:00|2729.1|2729.1|2729.33|2729.33|2729.39|2729.39|2727.98|2727.98|0
1624017300000|2021-06-18 11:55:00|2729.39|2729.39|2730.32|2730.32|2730.93|2730.93|2729.39|2729.39|0
1624017600000|2021-06-18 12:00:00|2730.45|2730.45|2725.74|2725.74|2730.45|2730.45|2725.74|2725.74|0
1624017900000|2021-06-18 12:05:00|2725.89|2725.89|2723.85|2723.85|2725.89|2725.89|2722.91|2722.91|0
1624018200000|2021-06-18 12:10:00|2723.79|2723.79|2722.52|2722.52|2725.35|2725.35|2722.13|2722.13|0
1624018500000|2021-06-18 12:15:00|2722.41|2722.41|2721.04|2721.04|2722.73|2722.73|2720.86|2720.86|0
1624018800000|2021-06-18 12:20:00|2721.07|2721.07|2722.18|2722.18|2724.13|2724.13|2721.07|2721.07|0
1624019100000|2021-06-18 12:25:00|2722.23|2722.23|2721.86|2721.86|2722.26|2722.26|2720.49|2720.49|0
1624019400000|2021-06-18 12:30:00|2721.96|2721.96|2721.83|2721.83|2722.11|2722.11|2719.68|2719.68|0
1624019700000|2021-06-18 12:35:00|2721.98|2721.98|2718.57|2718.57|2721.98|2721.98|2718.57|2718.57|0
1624020000000|2021-06-18 12:40:00|2718.51|2718.51|2718.39|2718.39|2718.68|2718.68|2716.85|2716.85|0
1624020300000|2021-06-18 12:45:00|2718.25|2718.25|2720.28|2720.28|2721.84|2721.84|2718.25|2718.25|0
1624020600000|2021-06-18 12:50:00|2720.35|2720.35|2719.36|2719.36|2721.01|2721.01|2718.18|2718.18|0
1624020900000|2021-06-18 12:55:00|2719.25|2719.25|2720.19|2720.19|2721.31|2721.31|2719.12|2719.12|0
1624021200000|2021-06-18 13:00:00|2720.23|2720.23|2717.68|2717.68|2720.72|2720.72|2717.56|2717.56|0
1624021500000|2021-06-18 13:05:00|2717.61|2717.61|2717.31|2717.31|2718.44|2718.44|2716.08|2716.08|0
1624021800000|2021-06-18 13:10:00|2717.38|2717.38|2715.39|2715.39|2717.38|2717.38|2715.32|2715.32|0
1624022100000|2021-06-18 13:15:00|2715.57|2715.57|2714.29|2714.29|2716.84|2716.84|2714.29|2714.29|0
1624022400000|2021-06-18 13:20:00|2714.16|2714.16|2713.92|2713.92|2714.24|2714.24|2713.48|2713.48|0
1624022700000|2021-06-18 13:25:00|2714.05|2714.05|2710.89|2710.89|2714.33|2714.33|2710.29|2710.29|0
1624023000000|2021-06-18 13:30:00|2710.84|2710.84|2718.16|2718.16|2722.18|2722.18|2710.69|2710.69|0
1624023300000|2021-06-18 13:35:00|2718.26|2718.26|2717.4|2717.4|2718.41|2718.41|2716.1|2716.1|0
1624023600000|2021-06-18 13:40:00|2717.24|2717.24|2717.84|2717.84|2718.96|2718.96|2716.21|2716.21|0
1624023900000|2021-06-18 13:45:00|2717.78|2717.78|2719.13|2719.13|2719.36|2719.36|2714.26|2714.26|0
1624024200000|2021-06-18 13:50:00|2719.06|2719.06|2711.82|2711.82|2719.27|2719.27|2711.21|2711.21|0
1624024500000|2021-06-18 13:55:00|2711.97|2711.97|2713.03|2713.03|2713.08|2713.08|2711.31|2711.31|0
1624024800000|2021-06-18 14:00:00|2713.13|2713.13|2710.18|2710.18|2717.05|2717.05|2710.18|2710.18|0
1624025100000|2021-06-18 14:05:00|2710.32|2710.32|2709.7|2709.7|2710.48|2710.48|2708.26|2708.26|0
1624025400000|2021-06-18 14:10:00|2709.41|2709.41|2701.81|2701.81|2709.41|2709.41|2701.51|2701.51|0
1624025700000|2021-06-18 14:15:00|2701.92|2701.92|2699.41|2699.41|2704.01|2704.01|2698.97|2698.97|0
1624026000000|2021-06-18 14:20:00|2699.29|2699.29|2699.83|2699.83|2701.02|2701.02|2697.8|2697.8|0
1624026300000|2021-06-18 14:25:00|2699.89|2699.89|2700.67|2700.67|2701.8|2701.8|2697.93|2697.93|0
1624026600000|2021-06-18 14:30:00|2700.38|2700.38|2704.59|2704.59|2705.37|2705.37|2699.48|2699.48|0
1624026900000|2021-06-18 14:35:00|2704.48|2704.48|2703.25|2703.25|2704.56|2704.56|2702.25|2702.25|0
1624027200000|2021-06-18 14:40:00|2703.31|2703.31|2702.94|2702.94|2703.31|2703.31|2701.78|2701.78|0
1624027500000|2021-06-18 14:45:00|2702.97|2702.97|2704.69|2704.69|2705.52|2705.52|2702.97|2702.97|0
1624027800000|2021-06-18 14:50:00|2704.84|2704.84|2709.99|2709.99|2711.74|2711.74|2704.84|2704.84|0
1624028100000|2021-06-18 14:55:00|2709.92|2709.92|2707.87|2707.87|2709.92|2709.92|2707.45|2707.45|0
1624028400000|2021-06-18 15:00:00|2707.81|2707.81|2711.72|2711.72|2712.46|2712.46|2707.64|2707.64|0
1624028700000|2021-06-18 15:05:00|2712.01|2712.01|2715.85|2715.85|2716.16|2716.16|2712.01|2712.01|0
1624029000000|2021-06-18 15:10:00|2715.89|2715.89|2715.72|2715.72|2716.39|2716.39|2714.99|2714.99|0
1624029300000|2021-06-18 15:15:00|2715.17|2715.17|2715.66|2715.66|2716.03|2716.03|2713.61|2713.61|0
1624029600000|2021-06-18 15:20:00|2715.61|2715.61|2710.67|2710.67|2716.3|2716.3|2710.67|2710.67|0
1624029900000|2021-06-18 15:25:00|2710.73|2710.73|2709.48|2709.48|2710.95|2710.95|2708.84|2708.84|0
1624259700000|2021-06-21 07:15:00|2701.77|2701.77|2706.44|2706.44|2706.94|2706.94|2701.65|2701.65|0
1624260000000|2021-06-21 07:20:00|2706.56|2706.56|2706.41|2706.41|2710.15|2710.15|2704.47|2704.47|0
1624260300000|2021-06-21 07:25:00|2705.93|2705.93|2704.66|2704.66|2706.39|2706.39|2704.04|2704.04|0
1624260600000|2021-06-21 07:30:00|2704.88|2704.88|2709.8|2709.8|2709.95|2709.95|2704.76|2704.76|0
1624260900000|2021-06-21 07:35:00|2709.93|2709.93|2719.55|2719.55|2719.55|2719.55|2709.29|2709.29|0
1624261200000|2021-06-21 07:40:00|2719.61|2719.61|2725.18|2725.18|2725.18|2725.18|2719.5|2719.5|0
1624261500000|2021-06-21 07:45:00|2725.31|2725.31|2731.58|2731.58|2732.67|2732.67|2725.31|2725.31|0
1624261800000|2021-06-21 07:50:00|2731.44|2731.44|2737.89|2737.89|2738.21|2738.21|2731.44|2731.44|0
1624262100000|2021-06-21 07:55:00|2737.61|2737.61|2734.53|2734.53|2737.66|2737.66|2732.65|2732.65|0
1624262400000|2021-06-21 08:00:00|2734.29|2734.29|2726.21|2726.21|2734.29|2734.29|2726.21|2726.21|0
1624262700000|2021-06-21 08:05:00|2726.15|2726.15|2721.25|2721.25|2726.15|2726.15|2721.03|2721.03|0
1624263000000|2021-06-21 08:10:00|2721.41|2721.41|2718.81|2718.81|2721.53|2721.53|2718.09|2718.09|0
1624263300000|2021-06-21 08:15:00|2718.97|2718.97|2722.59|2722.59|2722.72|2722.72|2718.6|2718.6|0
1624263600000|2021-06-21 08:20:00|2722.71|2722.71|2723.71|2723.71|2724.6|2724.6|2721.61|2721.61|0
1624263900000|2021-06-21 08:25:00|2723.83|2723.83|2720.1|2720.1|2724.51|2724.51|2720.1|2720.1|0
1624264200000|2021-06-21 08:30:00|2719.97|2719.97|2718.32|2718.32|2720.14|2720.14|2717.39|2717.39|0
1624264500000|2021-06-21 08:35:00|2718.17|2718.17|2717.92|2717.92|2718.82|2718.82|2716|2716|0
1624264800000|2021-06-21 08:40:00|2718.09|2718.09|2717.11|2717.11|2718.63|2718.63|2717.07|2717.07|0
1624265100000|2021-06-21 08:45:00|2717.22|2717.22|2719.4|2719.4|2719.67|2719.67|2716.78|2716.78|0
1624265400000|2021-06-21 08:50:00|2719.46|2719.46|2716.35|2716.35|2719.94|2719.94|2716.26|2716.26|0
1624265700000|2021-06-21 08:55:00|2716.6|2716.6|2715.62|2715.62|2717.55|2717.55|2715.03|2715.03|0
1624266000000|2021-06-21 09:00:00|2715.55|2715.55|2716.01|2716.01|2716.56|2716.56|2714.79|2714.79|0
1624266300000|2021-06-21 09:05:00|2716.08|2716.08|2716.45|2716.45|2716.92|2716.92|2715.74|2715.74|0
1624266600000|2021-06-21 09:10:00|2716.3|2716.3|2717.03|2717.03|2717.43|2717.43|2716.1|2716.1|0
1624266900000|2021-06-21 09:15:00|2717.08|2717.08|2718.83|2718.83|2719.43|2719.43|2716.87|2716.87|0
1624267200000|2021-06-21 09:20:00|2718.89|2718.89|2721.84|2721.84|2722.41|2722.41|2718.8|2718.8|0
1624267500000|2021-06-21 09:25:00|2721.95|2721.95|2722.79|2722.79|2723.13|2723.13|2721.55|2721.55|0
1624267800000|2021-06-21 09:30:00|2722.72|2722.72|2721.78|2721.78|2724.51|2724.51|2721.71|2721.71|0
1624268100000|2021-06-21 09:35:00|2721.81|2721.81|2719.88|2719.88|2721.91|2721.91|2719.38|2719.38|0
1624268400000|2021-06-21 09:40:00|2720|2720|2718.61|2718.61|2720.88|2720.88|2717.3|2717.3|0
1624268700000|2021-06-21 09:45:00|2718.55|2718.55|2722.26|2722.26|2722.26|2722.26|2718.38|2718.38|0
1624269000000|2021-06-21 09:50:00|2722.36|2722.36|2722.16|2722.16|2723.92|2723.92|2722.16|2722.16|0
1624269300000|2021-06-21 09:55:00|2722.29|2722.29|2723.39|2723.39|2723.66|2723.66|2722|2722|0
1624269600000|2021-06-21 10:00:00|2723.9|2723.9|2724.14|2724.14|2725.61|2725.61|2723.71|2723.71|0
1624269900000|2021-06-21 10:05:00|2724.03|2724.03|2722.17|2722.17|2724.03|2724.03|2722.17|2722.17|0
1624270200000|2021-06-21 10:10:00|2722.04|2722.04|2721.93|2721.93|2723.16|2723.16|2721.93|2721.93|0
1624270500000|2021-06-21 10:15:00|2721.9|2721.9|2722.76|2722.76|2722.84|2722.84|2721.83|2721.83|0
1624270800000|2021-06-21 10:20:00|2722.6|2722.6|2725.63|2725.63|2725.63|2725.63|2722.31|2722.31|0
1624271100000|2021-06-21 10:25:00|2725.19|2725.19|2726.94|2726.94|2726.94|2726.94|2724.76|2724.76|0
1624271400000|2021-06-21 10:30:00|2727.06|2727.06|2729.84|2729.84|2729.95|2729.95|2727.06|2727.06|0
1624271700000|2021-06-21 10:35:00|2729.78|2729.78|2731.54|2731.54|2731.63|2731.63|2729.78|2729.78|0
1624272000000|2021-06-21 10:40:00|2731.5|2731.5|2732.12|2732.12|2732.39|2732.39|2730.74|2730.74|0
1624272300000|2021-06-21 10:45:00|2731.97|2731.97|2730.4|2730.4|2731.97|2731.97|2729.35|2729.35|0
1624272600000|2021-06-21 10:50:00|2730.27|2730.27|2731.08|2731.08|2731.19|2731.19|2729.39|2729.39|0
1624272900000|2021-06-21 10:55:00|2731.04|2731.04|2731.39|2731.39|2732.84|2732.84|2730.98|2730.98|0
1624273200000|2021-06-21 11:00:00|2731.21|2731.21|2734.31|2734.31|2734.51|2734.51|2730.64|2730.64|0
1624273500000|2021-06-21 11:05:00|2734.47|2734.47|2734.11|2734.11|2735.98|2735.98|2733.53|2733.53|0
1624273800000|2021-06-21 11:10:00|2733.96|2733.96|2732.2|2732.2|2734.11|2734.11|2731.86|2731.86|0
1624274100000|2021-06-21 11:15:00|2732.17|2732.17|2730.84|2730.84|2733.12|2733.12|2730.84|2730.84|0
1624274400000|2021-06-21 11:20:00|2730.72|2730.72|2729.47|2729.47|2731.07|2731.07|2728.19|2728.19|0
1624274700000|2021-06-21 11:25:00|2729.53|2729.53|2729.61|2729.61|2729.94|2729.94|2729.11|2729.11|0
1624275000000|2021-06-21 11:30:00|2729.47|2729.47|2728.73|2728.73|2729.89|2729.89|2728.46|2728.46|0
1624275300000|2021-06-21 11:35:00|2728.86|2728.86|2731.01|2731.01|2731.37|2731.37|2728.73|2728.73|0
1624275600000|2021-06-21 11:40:00|2731.13|2731.13|2730.45|2730.45|2731.43|2731.43|2730.05|2730.05|0
1624275900000|2021-06-21 11:45:00|2730.32|2730.32|2732.8|2732.8|2732.81|2732.81|2730.22|2730.22|0
1624276200000|2021-06-21 11:50:00|2732.88|2732.88|2734.24|2734.24|2736.04|2736.04|2732.62|2732.62|0
1624276500000|2021-06-21 11:55:00|2734|2734|2731.24|2731.24|2734|2734|2731.24|2731.24|0
1624276800000|2021-06-21 12:00:00|2731.53|2731.53|2732.42|2732.42|2732.86|2732.86|2730.98|2730.98|0
1624277100000|2021-06-21 12:05:00|2732.39|2732.39|2733.5|2733.5|2734.08|2734.08|2732.39|2732.39|0
1624277400000|2021-06-21 12:10:00|2733.56|2733.56|2731.29|2731.29|2734.59|2734.59|2731.06|2731.06|0
1624277700000|2021-06-21 12:15:00|2731.32|2731.32|2732.52|2732.52|2732.71|2732.71|2731.08|2731.08|0
1624278000000|2021-06-21 12:20:00|2732.64|2732.64|2732.86|2732.86|2733.92|2733.92|2731.89|2731.89|0
1624278300000|2021-06-21 12:25:00|2732.81|2732.81|2732.31|2732.31|2733.08|2733.08|2732.03|2732.03|0
1624278600000|2021-06-21 12:30:00|2732.48|2732.48|2735.61|2735.61|2735.98|2735.98|2732.48|2732.48|0
1624278900000|2021-06-21 12:35:00|2735.49|2735.49|2733.64|2733.64|2735.75|2735.75|2733.43|2733.43|0
1624279200000|2021-06-21 12:40:00|2733.44|2733.44|2732.34|2732.34|2733.53|2733.53|2731.34|2731.34|0
1624279500000|2021-06-21 12:45:00|2731.9|2731.9|2731.37|2731.37|2732.54|2732.54|2731.14|2731.14|0
1624279800000|2021-06-21 12:50:00|2731.48|2731.48|2732.59|2732.59|2732.89|2732.89|2731.09|2731.09|0
1624280100000|2021-06-21 12:55:00|2732.3|2732.3|2731.85|2731.85|2732.86|2732.86|2730.97|2730.97|0
1624280400000|2021-06-21 13:00:00|2732.09|2732.09|2731.55|2731.55|2732.09|2732.09|2731.11|2731.11|0
1624280700000|2021-06-21 13:05:00|2731.58|2731.58|2731.59|2731.59|2732.46|2732.46|2731.09|2731.09|0
1624281000000|2021-06-21 13:10:00|2731.64|2731.64|2732.04|2732.04|2733.05|2733.05|2730.99|2730.99|0
1624281300000|2021-06-21 13:15:00|2731.97|2731.97|2727.94|2727.94|2731.97|2731.97|2727.9|2727.9|0
1624281600000|2021-06-21 13:20:00|2727.89|2727.89|2728.44|2728.44|2728.78|2728.78|2727.1|2727.1|0
1624281900000|2021-06-21 13:25:00|2728.33|2728.33|2728.87|2728.87|2728.99|2728.99|2727.86|2727.86|0
1624282200000|2021-06-21 13:30:00|2728.89|2728.89|2727.44|2727.44|2729.15|2729.15|2725.29|2725.29|0
1624282500000|2021-06-21 13:35:00|2727.33|2727.33|2729.56|2729.56|2729.56|2729.56|2727.2|2727.2|0
1624282800000|2021-06-21 13:40:00|2729.42|2729.42|2733.46|2733.46|2733.55|2733.55|2729.4|2729.4|0
1624283100000|2021-06-21 13:45:00|2733.4|2733.4|2733.27|2733.27|2733.55|2733.55|2730.55|2730.55|0
1624283400000|2021-06-21 13:50:00|2733.55|2733.55|2734.92|2734.92|2734.92|2734.92|2732.84|2732.84|0
1624283700000|2021-06-21 13:55:00|2735.09|2735.09|2735.19|2735.19|2736.04|2736.04|2735.06|2735.06|0
1624284000000|2021-06-21 14:00:00|2735.25|2735.25|2736.62|2736.62|2736.67|2736.67|2735.07|2735.07|0
1624284300000|2021-06-21 14:05:00|2736.86|2736.86|2741.69|2741.69|2741.79|2741.79|2736.86|2736.86|0
1624284600000|2021-06-21 14:10:00|2741.75|2741.75|2739.52|2739.52|2741.83|2741.83|2739.26|2739.26|0
1624284900000|2021-06-21 14:15:00|2739.58|2739.58|2739.88|2739.88|2743.44|2743.44|2739.58|2739.58|0
1624285200000|2021-06-21 14:20:00|2739.82|2739.82|2739.63|2739.63|2740.33|2740.33|2738.61|2738.61|0
1624285500000|2021-06-21 14:25:00|2739.68|2739.68|2740.85|2740.85|2742.34|2742.34|2739.68|2739.68|0
1624285800000|2021-06-21 14:30:00|2740.97|2740.97|2741.11|2741.11|2741.86|2741.86|2740.3|2740.3|0
1624286100000|2021-06-21 14:35:00|2741.23|2741.23|2742.65|2742.65|2743.05|2743.05|2741.23|2741.23|0
1624286400000|2021-06-21 14:40:00|2742.71|2742.71|2744.83|2744.83|2745.33|2745.33|2742.65|2742.65|0
1624286700000|2021-06-21 14:45:00|2744.8|2744.8|2744.12|2744.12|2745.46|2745.46|2743.73|2743.73|0
1624287000000|2021-06-21 14:50:00|2744.07|2744.07|2744.51|2744.51|2745.39|2745.39|2744.07|2744.07|0
1624287300000|2021-06-21 14:55:00|2744.61|2744.61|2744.04|2744.04|2744.61|2744.61|2743.51|2743.51|0
1624287600000|2021-06-21 15:00:00|2744.18|2744.18|2741.85|2741.85|2744.8|2744.8|2741.85|2741.85|0
1624287900000|2021-06-21 15:05:00|2741.95|2741.95|2743.45|2743.45|2743.59|2743.59|2741.95|2741.95|0
1624288200000|2021-06-21 15:10:00|2743.49|2743.49|2742.32|2742.32|2743.9|2743.9|2742.32|2742.32|0
1624288500000|2021-06-21 15:15:00|2742.38|2742.38|2743.66|2743.66|2743.84|2743.84|2742.08|2742.08|0
1624288800000|2021-06-21 15:20:00|2743.63|2743.63|2744.65|2744.65|2744.65|2744.65|2742.74|2742.74|0
1624289100000|2021-06-21 15:25:00|2744.53|2744.53|2746.81|2746.81|2747.89|2747.89|2744.38|2744.38|0
1624346100000|2021-06-22 07:15:00|2742.82|2742.82|2745.11|2745.11|2745.31|2745.31|2742.17|2742.17|0
1624346400000|2021-06-22 07:20:00|2745.28|2745.28|2747.87|2747.87|2747.95|2747.95|2745.16|2745.16|0
1624346700000|2021-06-22 07:25:00|2747.92|2747.92|2750.52|2750.52|2750.84|2750.84|2747.78|2747.78|0
1624347000000|2021-06-22 07:30:00|2750.58|2750.58|2753.8|2753.8|2755.37|2755.37|2750.58|2750.58|0
1624347300000|2021-06-22 07:35:00|2753.88|2753.88|2749.06|2749.06|2753.97|2753.97|2748.86|2748.86|0
1624347600000|2021-06-22 07:40:00|2749.13|2749.13|2750.64|2750.64|2751.46|2751.46|2747.59|2747.59|0
1624347900000|2021-06-22 07:45:00|2750.58|2750.58|2750.97|2750.97|2751.03|2751.03|2749.2|2749.2|0
1624348200000|2021-06-22 07:50:00|2751.11|2751.11|2750.71|2750.71|2751.14|2751.14|2749.86|2749.86|0
1624348500000|2021-06-22 07:55:00|2750.86|2750.86|2748.09|2748.09|2750.86|2750.86|2747.49|2747.49|0
1624348800000|2021-06-22 08:00:00|2748.02|2748.02|2753.95|2753.95|2753.95|2753.95|2747.92|2747.92|0
1624349100000|2021-06-22 08:05:00|2754.07|2754.07|2752.4|2752.4|2755.22|2755.22|2752.11|2752.11|0
1624349400000|2021-06-22 08:10:00|2752.33|2752.33|2750.12|2750.12|2752.5|2752.5|2749.87|2749.87|0
1624349700000|2021-06-22 08:15:00|2750.06|2750.06|2749.45|2749.45|2750.06|2750.06|2747.81|2747.81|0
1624350000000|2021-06-22 08:20:00|2749.51|2749.51|2749.37|2749.37|2749.8|2749.8|2748.96|2748.96|0
1624350300000|2021-06-22 08:25:00|2749.42|2749.42|2747.64|2747.64|2749.99|2749.99|2746.59|2746.59|0
1624350600000|2021-06-22 08:30:00|2747.7|2747.7|2749.66|2749.66|2749.96|2749.96|2746.96|2746.96|0
1624350900000|2021-06-22 08:35:00|2749.47|2749.47|2748.23|2748.23|2749.66|2749.66|2748.12|2748.12|0
1624351200000|2021-06-22 08:40:00|2748.31|2748.31|2746.58|2746.58|2748.57|2748.57|2746.53|2746.53|0
1624351500000|2021-06-22 08:45:00|2746.33|2746.33|2747.28|2747.28|2747.29|2747.29|2745.76|2745.76|0
1624351800000|2021-06-22 08:50:00|2747.45|2747.45|2747.48|2747.48|2747.7|2747.7|2746.73|2746.73|0
1624352100000|2021-06-22 08:55:00|2747.35|2747.35|2745.33|2745.33|2747.37|2747.37|2745.15|2745.15|0
1624352400000|2021-06-22 09:00:00|2745.57|2745.57|2744.66|2744.66|2747.63|2747.63|2744.25|2744.25|0
1624352700000|2021-06-22 09:05:00|2744.73|2744.73|2744.94|2744.94|2744.94|2744.94|2744.29|2744.29|0
1624353000000|2021-06-22 09:10:00|2744.73|2744.73|2744.67|2744.67|2744.79|2744.79|2743.79|2743.79|0
1624353300000|2021-06-22 09:15:00|2744.77|2744.77|2745.46|2745.46|2745.69|2745.69|2744.34|2744.34|0
1624353600000|2021-06-22 09:20:00|2745.34|2745.34|2745.37|2745.37|2745.64|2745.64|2745.13|2745.13|0
1624353900000|2021-06-22 09:25:00|2745.25|2745.25|2747.35|2747.35|2747.39|2747.39|2745.19|2745.19|0
1624354200000|2021-06-22 09:30:00|2747.46|2747.46|2745.85|2745.85|2747.57|2747.57|2745.37|2745.37|0
1624354500000|2021-06-22 09:35:00|2745.7|2745.7|2744.21|2744.21|2745.7|2745.7|2744.01|2744.01|0
1624354800000|2021-06-22 09:40:00|2744.14|2744.14|2744.82|2744.82|2744.88|2744.88|2743.78|2743.78|0
1624355100000|2021-06-22 09:45:00|2744.76|2744.76|2744.04|2744.04|2744.76|2744.76|2743.38|2743.38|0
1624355400000|2021-06-22 09:50:00|2744.15|2744.15|2744.49|2744.49|2744.49|2744.49|2743.23|2743.23|0
1624355700000|2021-06-22 09:55:00|2744.55|2744.55|2744.91|2744.91|2744.96|2744.96|2744.26|2744.26|0
1624356000000|2021-06-22 10:00:00|2744.84|2744.84|2747.94|2747.94|2747.94|2747.94|2744.71|2744.71|0
1624356300000|2021-06-22 10:05:00|2748.14|2748.14|2750.38|2750.38|2750.41|2750.41|2747.96|2747.96|0
1624356600000|2021-06-22 10:10:00|2750.45|2750.45|2751.44|2751.44|2752.36|2752.36|2750.38|2750.38|0
1624356900000|2021-06-22 10:15:00|2751.5|2751.5|2749.35|2749.35|2751.75|2751.75|2749.25|2749.25|0
1624357200000|2021-06-22 10:20:00|2749.48|2749.48|2749.05|2749.05|2750.07|2750.07|2749.05|2749.05|0
1624357500000|2021-06-22 10:25:00|2748.94|2748.94|2750.14|2750.14|2750.14|2750.14|2748.41|2748.41|0
1624357800000|2021-06-22 10:30:00|2750.2|2750.2|2750.37|2750.37|2750.63|2750.63|2750.07|2750.07|0
1624358100000|2021-06-22 10:35:00|2750.54|2750.54|2750.37|2750.37|2751.17|2751.17|2750.37|2750.37|0
1624358400000|2021-06-22 10:40:00|2750.33|2750.33|2750.7|2750.7|2750.87|2750.87|2749.77|2749.77|0
1624358700000|2021-06-22 10:45:00|2750.6|2750.6|2751|2751|2751.59|2751.59|2750.6|2750.6|0
1624359000000|2021-06-22 10:50:00|2750.93|2750.93|2749.89|2749.89|2750.93|2750.93|2749.33|2749.33|0
1624359300000|2021-06-22 10:55:00|2749.95|2749.95|2751.14|2751.14|2751.33|2751.33|2749.85|2749.85|0
1624359600000|2021-06-22 11:00:00|2751.2|2751.2|2750.09|2750.09|2751.38|2751.38|2750.09|2750.09|0
1624359900000|2021-06-22 11:05:00|2750.04|2750.04|2750.85|2750.85|2750.85|2750.85|2750.04|2750.04|0
1624360200000|2021-06-22 11:10:00|2750.92|2750.92|2762.68|2762.68|2762.68|2762.68|2750.08|2750.08|0
1624360500000|2021-06-22 11:15:00|2762.79|2762.79|2767.1|2767.1|2767.1|2767.1|2762.6|2762.6|0
1624360800000|2021-06-22 11:20:00|2767.07|2767.07|2770.69|2770.69|2771.91|2771.91|2766.94|2766.94|0
1624361100000|2021-06-22 11:25:00|2771.05|2771.05|2771.41|2771.41|2771.67|2771.67|2769.94|2769.94|0
1624361400000|2021-06-22 11:30:00|2771.05|2771.05|2773.88|2773.88|2774.27|2774.27|2770.73|2770.73|0
1624361700000|2021-06-22 11:35:00|2773.81|2773.81|2772.67|2772.67|2776|2776|2772.56|2772.56|0
1624362000000|2021-06-22 11:40:00|2772.56|2772.56|2773.33|2773.33|2773.64|2773.64|2771.77|2771.77|0
1624362300000|2021-06-22 11:45:00|2773.39|2773.39|2774.04|2774.04|2775.4|2775.4|2773.24|2773.24|0
1624362600000|2021-06-22 11:50:00|2774.01|2774.01|2773.91|2773.91|2775.55|2775.55|2773.45|2773.45|0
1624362900000|2021-06-22 11:55:00|2774.01|2774.01|2776.53|2776.53|2776.72|2776.72|2774.01|2774.01|0
1624363200000|2021-06-22 12:00:00|2776.27|2776.27|2780.02|2780.02|2780.02|2780.02|2776.27|2776.27|0
1624363500000|2021-06-22 12:05:00|2780.07|2780.07|2781.58|2781.58|2783.33|2783.33|2780.07|2780.07|0
1624363800000|2021-06-22 12:10:00|2781.39|2781.39|2781.86|2781.86|2782.06|2782.06|2780.51|2780.51|0
1624364100000|2021-06-22 12:15:00|2781.75|2781.75|2781.86|2781.86|2782.69|2782.69|2781.42|2781.42|0
1624364400000|2021-06-22 12:20:00|2781.91|2781.91|2782.35|2782.35|2782.95|2782.95|2781.91|2781.91|0
1624364700000|2021-06-22 12:25:00|2782.29|2782.29|2780.97|2780.97|2783.1|2783.1|2780.38|2780.38|0
1624365000000|2021-06-22 12:30:00|2781.11|2781.11|2781.71|2781.71|2781.71|2781.71|2779.73|2779.73|0
1624365300000|2021-06-22 12:35:00|2781.81|2781.81|2781.69|2781.69|2782.54|2782.54|2781.44|2781.44|0
1624365600000|2021-06-22 12:40:00|2781.75|2781.75|2783.2|2783.2|2783.2|2783.2|2781.11|2781.11|0
1624365900000|2021-06-22 12:45:00|2783.13|2783.13|2780.51|2780.51|2783.2|2783.2|2780.26|2780.26|0
1624366200000|2021-06-22 12:50:00|2780.41|2780.41|2779.6|2779.6|2780.68|2780.68|2777.95|2777.95|0
1624366500000|2021-06-22 12:55:00|2779.43|2779.43|2780.77|2780.77|2781.21|2781.21|2779.43|2779.43|0
1624366800000|2021-06-22 13:00:00|2780.74|2780.74|2780.31|2780.31|2781.4|2781.4|2779.88|2779.88|0
1624367100000|2021-06-22 13:05:00|2780.25|2780.25|2780.84|2780.84|2781.59|2781.59|2779.93|2779.93|0
1624367400000|2021-06-22 13:10:00|2780.96|2780.96|2779.99|2779.99|2780.96|2780.96|2779.27|2779.27|0
1624367700000|2021-06-22 13:15:00|2780.19|2780.19|2781.26|2781.26|2782.02|2782.02|2780.06|2780.06|0
1624368000000|2021-06-22 13:20:00|2781.29|2781.29|2778.55|2778.55|2781.39|2781.39|2778.3|2778.3|0
1624368300000|2021-06-22 13:25:00|2778.61|2778.61|2781.3|2781.3|2781.73|2781.73|2778.61|2778.61|0
1624368600000|2021-06-22 13:30:00|2781.35|2781.35|2779.48|2779.48|2782.09|2782.09|2778.59|2778.59|0
1624368900000|2021-06-22 13:35:00|2779.49|2779.49|2776.88|2776.88|2781.1|2781.1|2776.88|2776.88|0
1624369200000|2021-06-22 13:40:00|2776.62|2776.62|2778.33|2778.33|2779.84|2779.84|2776.18|2776.18|0
1624369500000|2021-06-22 13:45:00|2778.28|2778.28|2781.99|2781.99|2782.63|2782.63|2778.06|2778.06|0
1624369800000|2021-06-22 13:50:00|2781.97|2781.97|2779.93|2779.93|2782.13|2782.13|2778.28|2778.28|0
1624370100000|2021-06-22 13:55:00|2779.57|2779.57|2779.92|2779.92|2780.15|2780.15|2779|2779|0
1624370400000|2021-06-22 14:00:00|2779.68|2779.68|2779.02|2779.02|2779.79|2779.79|2778.26|2778.26|0
1624370700000|2021-06-22 14:05:00|2779.07|2779.07|2779.61|2779.61|2779.72|2779.72|2778.17|2778.17|0
1624371000000|2021-06-22 14:10:00|2779.72|2779.72|2782.29|2782.29|2782.4|2782.4|2779.72|2779.72|0
1624371300000|2021-06-22 14:15:00|2782.35|2782.35|2783.36|2783.36|2785.16|2785.16|2782.35|2782.35|0
1624371600000|2021-06-22 14:20:00|2783.3|2783.3|2783.24|2783.24|2784.58|2784.58|2782.89|2782.89|0
1624371900000|2021-06-22 14:25:00|2783.25|2783.25|2783.3|2783.3|2785.19|2785.19|2783.25|2783.25|0
1624372200000|2021-06-22 14:30:00|2783.36|2783.36|2787.73|2787.73|2787.73|2787.73|2783.34|2783.34|0
1624372500000|2021-06-22 14:35:00|2787.67|2787.67|2783.48|2783.48|2787.67|2787.67|2783.09|2783.09|0
1624372800000|2021-06-22 14:40:00|2783.59|2783.59|2784.6|2784.6|2785.16|2785.16|2783.28|2783.28|0
1624373100000|2021-06-22 14:45:00|2784.62|2784.62|2784.85|2784.85|2785.15|2785.15|2783.85|2783.85|0
1624373400000|2021-06-22 14:50:00|2784.72|2784.72|2784.22|2784.22|2784.91|2784.91|2783.95|2783.95|0
1624373700000|2021-06-22 14:55:00|2784.27|2784.27|2785.78|2785.78|2785.78|2785.78|2783.76|2783.76|0
1624374000000|2021-06-22 15:00:00|2785.88|2785.88|2785.59|2785.59|2786.18|2786.18|2785.06|2785.06|0
1624374300000|2021-06-22 15:05:00|2785.53|2785.53|2788.25|2788.25|2788.51|2788.51|2785.47|2785.47|0
1624374600000|2021-06-22 15:10:00|2788.19|2788.19|2790.13|2790.13|2790.35|2790.35|2787.25|2787.25|0
1624374900000|2021-06-22 15:15:00|2790.27|2790.27|2790.25|2790.25|2791.4|2791.4|2790.1|2790.1|0
1624375200000|2021-06-22 15:20:00|2790.37|2790.37|2792.21|2792.21|2792.75|2792.75|2790.37|2790.37|0
1624375500000|2021-06-22 15:25:00|2792.01|2792.01|2792.28|2792.28|2793.09|2793.09|2790.85|2790.85|0
1624432500000|2021-06-23 07:15:00|2795.56|2795.56|2796.52|2796.52|2797.87|2797.87|2794.89|2794.89|0
1624432800000|2021-06-23 07:20:00|2796.45|2796.45|2795.95|2795.95|2798.2|2798.2|2795.78|2795.78|0
1624433100000|2021-06-23 07:25:00|2796.35|2796.35|2790.95|2790.95|2796.46|2796.46|2790.8|2790.8|0
1624433400000|2021-06-23 07:30:00|2791.1|2791.1|2788.61|2788.61|2791.56|2791.56|2788.61|2788.61|0
1624433700000|2021-06-23 07:35:00|2788.8|2788.8|2788.02|2788.02|2789.98|2789.98|2788.02|2788.02|0
1624434000000|2021-06-23 07:40:00|2787.89|2787.89|2784.97|2784.97|2787.89|2787.89|2784.88|2784.88|0
1624434300000|2021-06-23 07:45:00|2785.08|2785.08|2785.25|2785.25|2786.18|2786.18|2784.39|2784.39|0
1624434600000|2021-06-23 07:50:00|2785.18|2785.18|2781.57|2781.57|2785.18|2785.18|2781.57|2781.57|0
1624434900000|2021-06-23 07:55:00|2781.59|2781.59|2781.14|2781.14|2781.6|2781.6|2780.82|2780.82|0
1624435200000|2021-06-23 08:00:00|2781.72|2781.72|2783.93|2783.93|2784.19|2784.19|2781.72|2781.72|0
1624435500000|2021-06-23 08:05:00|2784.11|2784.11|2784.9|2784.9|2785.26|2785.26|2783.75|2783.75|0
1624435800000|2021-06-23 08:10:00|2785.01|2785.01|2782.75|2782.75|2785.15|2785.15|2782.75|2782.75|0
1624436100000|2021-06-23 08:15:00|2782.82|2782.82|2782.14|2782.14|2782.82|2782.82|2781.43|2781.43|0
1624436400000|2021-06-23 08:20:00|2782.02|2782.02|2782.62|2782.62|2782.85|2782.85|2781.96|2781.96|0
1624436700000|2021-06-23 08:25:00|2782.87|2782.87|2780.38|2780.38|2782.87|2782.87|2779.85|2779.85|0
1624437000000|2021-06-23 08:30:00|2780.4|2780.4|2784.15|2784.15|2784.2|2784.2|2780.36|2780.36|0
1624437300000|2021-06-23 08:35:00|2783.89|2783.89|2786.93|2786.93|2787.17|2787.17|2783.89|2783.89|0
1624437600000|2021-06-23 08:40:00|2786.88|2786.88|2786.34|2786.34|2787.03|2787.03|2785.58|2785.58|0
1624437900000|2021-06-23 08:45:00|2786.23|2786.23|2786.77|2786.77|2787.34|2787.34|2785.27|2785.27|0
1624438200000|2021-06-23 08:50:00|2786.88|2786.88|2785.27|2785.27|2786.88|2786.88|2785.27|2785.27|0
1624438500000|2021-06-23 08:55:00|2785.21|2785.21|2784.24|2784.24|2785.33|2785.33|2783.93|2783.93|0
1624438800000|2021-06-23 09:00:00|2784.3|2784.3|2780.95|2780.95|2785.71|2785.71|2780.84|2780.84|0
1624439100000|2021-06-23 09:05:00|2780.82|2780.82|2782.16|2782.16|2782.27|2782.27|2779.74|2779.74|0
1624439400000|2021-06-23 09:10:00|2782.13|2782.13|2781.97|2781.97|2782.33|2782.33|2781.49|2781.49|0
1624439700000|2021-06-23 09:15:00|2782.14|2782.14|2780.02|2780.02|2782.41|2782.41|2780.02|2780.02|0
1624440000000|2021-06-23 09:20:00|2779.99|2779.99|2779.07|2779.07|2780.17|2780.17|2778.92|2778.92|0
1624440300000|2021-06-23 09:25:00|2778.97|2778.97|2781.63|2781.63|2781.63|2781.63|2778.72|2778.72|0
1624440600000|2021-06-23 09:30:00|2781.73|2781.73|2784.64|2784.64|2784.99|2784.99|2781.73|2781.73|0
1624440900000|2021-06-23 09:35:00|2784.88|2784.88|2786.06|2786.06|2786.41|2786.41|2784.82|2784.82|0
1624441200000|2021-06-23 09:40:00|2786.12|2786.12|2788.05|2788.05|2788.05|2788.05|2786.06|2786.06|0
1624441500000|2021-06-23 09:45:00|2787.91|2787.91|2788.98|2788.98|2789.14|2789.14|2787.73|2787.73|0
1624441800000|2021-06-23 09:50:00|2789.1|2789.1|2787.91|2787.91|2789.36|2789.36|2787.7|2787.7|0
1624442100000|2021-06-23 09:55:00|2788.1|2788.1|2788.28|2788.28|2789.13|2789.13|2788.1|2788.1|0
1624442400000|2021-06-23 10:00:00|2788.2|2788.2|2787.66|2787.66|2788.4|2788.4|2787.66|2787.66|0
1624442700000|2021-06-23 10:05:00|2787.54|2787.54|2786.61|2786.61|2787.72|2787.72|2786.55|2786.55|0
1624443000000|2021-06-23 10:10:00|2786.56|2786.56|2788.69|2788.69|2788.69|2788.69|2786.25|2786.25|0
1624443300000|2021-06-23 10:15:00|2788.64|2788.64|2790.37|2790.37|2792.23|2792.23|2788.64|2788.64|0
1624443600000|2021-06-23 10:20:00|2790.34|2790.34|2790.78|2790.78|2791.07|2791.07|2789.65|2789.65|0
1624443900000|2021-06-23 10:25:00|2790.81|2790.81|2793.27|2793.27|2793.53|2793.53|2790.16|2790.16|0
1624444200000|2021-06-23 10:30:00|2793.33|2793.33|2789.59|2789.59|2793.58|2793.58|2789.49|2789.49|0
1624444500000|2021-06-23 10:35:00|2789.61|2789.61|2788.34|2788.34|2789.61|2789.61|2788.16|2788.16|0
1624444800000|2021-06-23 10:40:00|2788.48|2788.48|2785.83|2785.83|2788.61|2788.61|2785.83|2785.83|0
1624445100000|2021-06-23 10:45:00|2785.77|2785.77|2785.06|2785.06|2785.77|2785.77|2785.06|2785.06|0
1624445400000|2021-06-23 10:50:00|2784.87|2784.87|2782.15|2782.15|2785.62|2785.62|2781.87|2781.87|0
1624445700000|2021-06-23 10:55:00|2782.27|2782.27|2781.89|2781.89|2782.51|2782.51|2781.12|2781.12|0
1624446000000|2021-06-23 11:00:00|2781.78|2781.78|2775.73|2775.73|2781.91|2781.91|2775.73|2775.73|0
1624446300000|2021-06-23 11:05:00|2775.67|2775.67|2775.68|2775.68|2775.68|2775.68|2774.25|2774.25|0
1624446600000|2021-06-23 11:10:00|2775.71|2775.71|2774.22|2774.22|2775.85|2775.85|2774.22|2774.22|0
1624446900000|2021-06-23 11:15:00|2774.17|2774.17|2776.25|2776.25|2776.33|2776.33|2773.44|2773.44|0
1624447200000|2021-06-23 11:20:00|2776.13|2776.13|2773.67|2773.67|2776.13|2776.13|2773.39|2773.39|0
1624447500000|2021-06-23 11:25:00|2773.61|2773.61|2773.94|2773.94|2773.94|2773.94|2772.35|2772.35|0
1624447800000|2021-06-23 11:30:00|2773.88|2773.88|2776.11|2776.11|2776.7|2776.7|2773.67|2773.67|0
1624448100000|2021-06-23 11:35:00|2775.98|2775.98|2776.09|2776.09|2776.52|2776.52|2775.27|2775.27|0
1624448400000|2021-06-23 11:40:00|2775.99|2775.99|2777.92|2777.92|2777.96|2777.96|2775.98|2775.98|0
1624448700000|2021-06-23 11:45:00|2777.98|2777.98|2778.93|2778.93|2778.93|2778.93|2777.61|2777.61|0
1624449000000|2021-06-23 11:50:00|2778.99|2778.99|2781.79|2781.79|2782.02|2782.02|2778.99|2778.99|0
1624449300000|2021-06-23 11:55:00|2781.85|2781.85|2783.82|2783.82|2783.82|2783.82|2781.6|2781.6|0
1624449600000|2021-06-23 12:00:00|2783.76|2783.76|2784.59|2784.59|2785.72|2785.72|2782.93|2782.93|0
1624449900000|2021-06-23 12:05:00|2784.44|2784.44|2786.49|2786.49|2786.53|2786.53|2784.39|2784.39|0
1624450200000|2021-06-23 12:10:00|2786.56|2786.56|2789.1|2789.1|2789.12|2789.12|2786.56|2786.56|0
1624450500000|2021-06-23 12:15:00|2789|2789|2786.63|2786.63|2789|2789|2786.34|2786.34|0
1624450800000|2021-06-23 12:20:00|2786.6|2786.6|2787.01|2787.01|2787.1|2787.1|2786.38|2786.38|0
1624451100000|2021-06-23 12:25:00|2786.82|2786.82|2786.64|2786.64|2786.82|2786.82|2786.22|2786.22|0
1624451400000|2021-06-23 12:30:00|2786.93|2786.93|2786.34|2786.34|2786.93|2786.93|2785.75|2785.75|0
1624451700000|2021-06-23 12:35:00|2786.39|2786.39|2786.31|2786.31|2786.67|2786.67|2785.61|2785.61|0
1624452000000|2021-06-23 12:40:00|2786.43|2786.43|2787.04|2787.04|2787.04|2787.04|2786.08|2786.08|0
1624452300000|2021-06-23 12:45:00|2787.01|2787.01|2786.5|2786.5|2787.87|2787.87|2786.5|2786.5|0
1624452600000|2021-06-23 12:50:00|2786.62|2786.62|2786.32|2786.32|2786.86|2786.86|2786.2|2786.2|0
1624452900000|2021-06-23 12:55:00|2786.38|2786.38|2786.51|2786.51|2787.19|2787.19|2785.43|2785.43|0
1624453200000|2021-06-23 13:00:00|2786.54|2786.54|2787.35|2787.35|2787.57|2787.57|2786.2|2786.2|0
1624453500000|2021-06-23 13:05:00|2787.42|2787.42|2787.9|2787.9|2787.9|2787.9|2787.42|2787.42|0
1624453800000|2021-06-23 13:10:00|2787.93|2787.93|2787.71|2787.71|2789.4|2789.4|2787.68|2787.68|0
1624454100000|2021-06-23 13:15:00|2787.58|2787.58|2787.37|2787.37|2788.29|2788.29|2787.37|2787.37|0
1624454400000|2021-06-23 13:20:00|2787.42|2787.42|2787.09|2787.09|2787.89|2787.89|2787.04|2787.04|0
1624454700000|2021-06-23 13:25:00|2787.13|2787.13|2787.29|2787.29|2787.78|2787.78|2786.53|2786.53|0
1624455000000|2021-06-23 13:30:00|2787.39|2787.39|2787.33|2787.33|2789.94|2789.94|2787.25|2787.25|0
1624455300000|2021-06-23 13:35:00|2787.04|2787.04|2785.98|2785.98|2789|2789|2785.93|2785.93|0
1624455600000|2021-06-23 13:40:00|2785.69|2785.69|2784.8|2784.8|2785.69|2785.69|2784.16|2784.16|0
1624455900000|2021-06-23 13:45:00|2784.83|2784.83|2786.43|2786.43|2786.43|2786.43|2784.55|2784.55|0
1624456200000|2021-06-23 13:50:00|2786.37|2786.37|2786.17|2786.17|2786.86|2786.86|2785.78|2785.78|0
1624456500000|2021-06-23 13:55:00|2786.07|2786.07|2785.02|2785.02|2786.08|2786.08|2784.06|2784.06|0
1624456800000|2021-06-23 14:00:00|2784.68|2784.68|2785.57|2785.57|2786.01|2786.01|2784.1|2784.1|0
1624457100000|2021-06-23 14:05:00|2785.69|2785.69|2786.9|2786.9|2787|2787|2784.74|2784.74|0
1624457400000|2021-06-23 14:10:00|2787.05|2787.05|2787.9|2787.9|2788.13|2788.13|2786.93|2786.93|0
1624457700000|2021-06-23 14:15:00|2787.84|2787.84|2789.58|2789.58|2789.66|2789.66|2787.84|2787.84|0
1624458000000|2021-06-23 14:20:00|2789.69|2789.69|2790.06|2790.06|2790.29|2790.29|2789.53|2789.53|0
1624458300000|2021-06-23 14:25:00|2790.12|2790.12|2789.98|2789.98|2790.25|2790.25|2788.9|2788.9|0
1624458600000|2021-06-23 14:30:00|2789.86|2789.86|2791.18|2791.18|2791.73|2791.73|2789.83|2789.83|0
1624458900000|2021-06-23 14:35:00|2791.13|2791.13|2791.21|2791.21|2791.62|2791.62|2790.5|2790.5|0
1624459200000|2021-06-23 14:40:00|2791.16|2791.16|2790.84|2790.84|2791.54|2791.54|2790.31|2790.31|0
1624459500000|2021-06-23 14:45:00|2790.94|2790.94|2790.84|2790.84|2791.56|2791.56|2789.58|2789.58|0
1624459800000|2021-06-23 14:50:00|2790.78|2790.78|2791.21|2791.21|2791.21|2791.21|2789.45|2789.45|0
1624460100000|2021-06-23 14:55:00|2791.33|2791.33|2792.29|2792.29|2792.29|2792.29|2790.97|2790.97|0
1624460400000|2021-06-23 15:00:00|2792.17|2792.17|2789.66|2789.66|2792.17|2792.17|2788.83|2788.83|0
1624460700000|2021-06-23 15:05:00|2789.52|2789.52|2790.31|2790.31|2791.6|2791.6|2788.68|2788.68|0
1624461000000|2021-06-23 15:10:00|2790.25|2790.25|2789.89|2789.89|2790.53|2790.53|2789.46|2789.46|0
1624461300000|2021-06-23 15:15:00|2789.95|2789.95|2790|2790|2790.6|2790.6|2788.62|2788.62|0
1624461600000|2021-06-23 15:20:00|2789.85|2789.85|2789.23|2789.23|2789.85|2789.85|2788.22|2788.22|0
1624461900000|2021-06-23 15:25:00|2789.11|2789.11|2788.18|2788.18|2789.62|2789.62|2788.18|2788.18|0
1624518900000|2021-06-24 07:15:00|2789.65|2789.65|2788.71|2788.71|2790.33|2790.33|2788.71|2788.71|0
1624519200000|2021-06-24 07:20:00|2788.61|2788.61|2789.9|2789.9|2789.91|2789.91|2787.94|2787.94|0
1624519500000|2021-06-24 07:25:00|2789.7|2789.7|2787.56|2787.56|2789.7|2789.7|2785.9|2785.9|0
1624519800000|2021-06-24 07:30:00|2787.41|2787.41|2786.05|2786.05|2787.72|2787.72|2785.54|2785.54|0
1624520100000|2021-06-24 07:35:00|2785.99|2785.99|2789.45|2789.45|2789.45|2789.45|2785.99|2785.99|0
1624520400000|2021-06-24 07:40:00|2789.16|2789.16|2789.22|2789.22|2789.69|2789.69|2787.76|2787.76|0
1624520700000|2021-06-24 07:45:00|2789.23|2789.23|2792.55|2792.55|2792.55|2792.55|2789.23|2789.23|0
1624521000000|2021-06-24 07:50:00|2792.49|2792.49|2791.95|2791.95|2792.49|2792.49|2791.77|2791.77|0
1624521300000|2021-06-24 07:55:00|2791.69|2791.69|2791.14|2791.14|2791.86|2791.86|2789.99|2789.99|0
1624521600000|2021-06-24 08:00:00|2791.02|2791.02|2792.88|2792.88|2793.38|2793.38|2790.97|2790.97|0
1624521900000|2021-06-24 08:05:00|2792.76|2792.76|2794.38|2794.38|2794.43|2794.43|2792.76|2792.76|0
1624522200000|2021-06-24 08:10:00|2794.44|2794.44|2794.15|2794.15|2794.44|2794.44|2793.63|2793.63|0
1624522500000|2021-06-24 08:15:00|2794.05|2794.05|2797.58|2797.58|2797.58|2797.58|2793.95|2793.95|0
1624522800000|2021-06-24 08:20:00|2797.63|2797.63|2797.67|2797.67|2799.68|2799.68|2797.63|2797.63|0
1624523100000|2021-06-24 08:25:00|2797.66|2797.66|2795.96|2795.96|2797.66|2797.66|2795.96|2795.96|0
1624523400000|2021-06-24 08:30:00|2796.08|2796.08|2793.36|2793.36|2796.08|2796.08|2793.21|2793.21|0
1624523700000|2021-06-24 08:35:00|2793.42|2793.42|2791.32|2791.32|2793.55|2793.55|2791.11|2791.11|0
1624524000000|2021-06-24 08:40:00|2791.36|2791.36|2791.27|2791.27|2791.79|2791.79|2790.94|2790.94|0
1624524300000|2021-06-24 08:45:00|2791.21|2791.21|2792.36|2792.36|2792.36|2792.36|2790.77|2790.77|0
1624524600000|2021-06-24 08:50:00|2792.4|2792.4|2790.74|2790.74|2792.43|2792.43|2790.74|2790.74|0
1624524900000|2021-06-24 08:55:00|2790.69|2790.69|2789.34|2789.34|2790.69|2790.69|2788.67|2788.67|0
1624525200000|2021-06-24 09:00:00|2789.39|2789.39|2790.69|2790.69|2791.22|2791.22|2789.39|2789.39|0
1624525500000|2021-06-24 09:05:00|2790.52|2790.52|2792.2|2792.2|2792.2|2792.2|2789.9|2789.9|0
1624525800000|2021-06-24 09:10:00|2792.13|2792.13|2794.59|2794.59|2794.59|2794.59|2791.71|2791.71|0
1624526100000|2021-06-24 09:15:00|2794.61|2794.61|2796.06|2796.06|2796.18|2796.18|2794.61|2794.61|0
1624526400000|2021-06-24 09:20:00|2796.19|2796.19|2794.48|2794.48|2796.91|2796.91|2794.48|2794.48|0
1624526700000|2021-06-24 09:25:00|2794.54|2794.54|2793.21|2793.21|2794.61|2794.61|2792.66|2792.66|0
1624527000000|2021-06-24 09:30:00|2793.1|2793.1|2796.76|2796.76|2797.27|2797.27|2793.1|2793.1|0
1624527300000|2021-06-24 09:35:00|2796.88|2796.88|2794.53|2794.53|2797|2797|2794.49|2794.49|0
1624527600000|2021-06-24 09:40:00|2794.41|2794.41|2791.49|2791.49|2794.54|2794.54|2791.49|2791.49|0
1624527900000|2021-06-24 09:45:00|2791.4|2791.4|2791.3|2791.3|2791.62|2791.62|2790.13|2790.13|0
1624528200000|2021-06-24 09:50:00|2791.24|2791.24|2789.95|2789.95|2791.24|2791.24|2789.82|2789.82|0
1624528500000|2021-06-24 09:55:00|2789.83|2789.83|2790.34|2790.34|2790.62|2790.62|2789.42|2789.42|0
1624528800000|2021-06-24 10:00:00|2790.39|2790.39|2790.71|2790.71|2791.06|2791.06|2790.21|2790.21|0
1624529100000|2021-06-24 10:05:00|2790.78|2790.78|2792.37|2792.37|2792.37|2792.37|2790.78|2790.78|0
1624529400000|2021-06-24 10:10:00|2792.34|2792.34|2792.79|2792.79|2793.54|2793.54|2792.08|2792.08|0
1624529700000|2021-06-24 10:15:00|2792.76|2792.76|2792.64|2792.64|2793.38|2793.38|2792.13|2792.13|0
1624530000000|2021-06-24 10:20:00|2792.7|2792.7|2797.24|2797.24|2797.24|2797.24|2792.49|2792.49|0
1624530300000|2021-06-24 10:25:00|2797|2797|2798.66|2798.66|2799.32|2799.32|2797|2797|0
1624530600000|2021-06-24 10:30:00|2798.76|2798.76|2799.23|2799.23|2799.42|2799.42|2798.63|2798.63|0
1624530900000|2021-06-24 10:35:00|2799.08|2799.08|2798.9|2798.9|2799.74|2799.74|2798.87|2798.87|0
1624531200000|2021-06-24 10:40:00|2799.19|2799.19|2799.2|2799.2|2800.11|2800.11|2798.96|2798.96|0
1624531500000|2021-06-24 10:45:00|2799.14|2799.14|2800.42|2800.42|2801.05|2801.05|2799.05|2799.05|0
1624531800000|2021-06-24 10:50:00|2800.45|2800.45|2797.62|2797.62|2800.9|2800.9|2797.62|2797.62|0
1624532100000|2021-06-24 10:55:00|2797.68|2797.68|2799.77|2799.77|2800.04|2800.04|2797.68|2797.68|0
1624532400000|2021-06-24 11:00:00|2799.84|2799.84|2802.31|2802.31|2802.4|2802.4|2799.37|2799.37|0
1624532700000|2021-06-24 11:05:00|2802.41|2802.41|2802.12|2802.12|2802.41|2802.41|2801.03|2801.03|0
1624533000000|2021-06-24 11:10:00|2802.24|2802.24|2801.21|2801.21|2802.53|2802.53|2799.31|2799.31|0
1624533300000|2021-06-24 11:15:00|2801.15|2801.15|2797.78|2797.78|2801.15|2801.15|2797.78|2797.78|0
1624533600000|2021-06-24 11:20:00|2797.72|2797.72|2795.55|2795.55|2797.8|2797.8|2794.76|2794.76|0
1624533900000|2021-06-24 11:25:00|2795.5|2795.5|2795.01|2795.01|2796.5|2796.5|2795.01|2795.01|0
1624534200000|2021-06-24 11:30:00|2795.08|2795.08|2793.7|2793.7|2795.61|2795.61|2793.65|2793.65|0
1624534500000|2021-06-24 11:35:00|2793.67|2793.67|2795.85|2795.85|2795.99|2795.99|2793.58|2793.58|0
1624534800000|2021-06-24 11:40:00|2795.91|2795.91|2794.99|2794.99|2796.58|2796.58|2794.65|2794.65|0
1624535100000|2021-06-24 11:45:00|2795.05|2795.05|2797.84|2797.84|2798.25|2798.25|2795.05|2795.05|0
1624535400000|2021-06-24 11:50:00|2797.88|2797.88|2795.84|2795.84|2798.01|2798.01|2795.76|2795.76|0
1624535700000|2021-06-24 11:55:00|2795.58|2795.58|2796.84|2796.84|2796.84|2796.84|2795.58|2795.58|0
1624536000000|2021-06-24 12:00:00|2796.72|2796.72|2798.65|2798.65|2798.65|2798.65|2796.72|2796.72|0
1624536300000|2021-06-24 12:05:00|2798.52|2798.52|2799.83|2799.83|2800.46|2800.46|2798.52|2798.52|0
1624536600000|2021-06-24 12:10:00|2799.63|2799.63|2795.71|2795.71|2799.63|2799.63|2795.71|2795.71|0
1624536900000|2021-06-24 12:15:00|2795.56|2795.56|2797.17|2797.17|2797.17|2797.17|2795.56|2795.56|0
1624537200000|2021-06-24 12:20:00|2797.15|2797.15|2798.97|2798.97|2799.13|2799.13|2797.15|2797.15|0
1624537500000|2021-06-24 12:25:00|2798.99|2798.99|2800.95|2800.95|2801.23|2801.23|2798.6|2798.6|0
1624537800000|2021-06-24 12:30:00|2801.01|2801.01|2800.79|2800.79|2801.16|2801.16|2800.31|2800.31|0
1624538100000|2021-06-24 12:35:00|2800.84|2800.84|2799.88|2799.88|2801.27|2801.27|2799.88|2799.88|0
1624538400000|2021-06-24 12:40:00|2799.62|2799.62|2800.09|2800.09|2800.24|2800.24|2799.05|2799.05|0
1624538700000|2021-06-24 12:45:00|2800.14|2800.14|2801.22|2801.22|2801.22|2801.22|2799.4|2799.4|0
1624539000000|2021-06-24 12:50:00|2801.31|2801.31|2801.15|2801.15|2802.07|2802.07|2800.87|2800.87|0
1624539300000|2021-06-24 12:55:00|2801.17|2801.17|2802.23|2802.23|2802.25|2802.25|2800.58|2800.58|0
1624539600000|2021-06-24 13:00:00|2802.28|2802.28|2801.17|2801.17|2802.42|2802.42|2801.17|2801.17|0
1624539900000|2021-06-24 13:05:00|2801.12|2801.12|2800.34|2800.34|2801.12|2801.12|2799.37|2799.37|0
1624540200000|2021-06-24 13:10:00|2800.28|2800.28|2798.98|2798.98|2800.28|2800.28|2798.62|2798.62|0
1624540500000|2021-06-24 13:15:00|2799.01|2799.01|2800.16|2800.16|2800.79|2800.79|2799.01|2799.01|0
1624540800000|2021-06-24 13:20:00|2800.12|2800.12|2800.48|2800.48|2800.8|2800.8|2799.85|2799.85|0
1624541100000|2021-06-24 13:25:00|2800.46|2800.46|2800.37|2800.37|2801.94|2801.94|2800.37|2800.37|0
1624541400000|2021-06-24 13:30:00|2800.47|2800.47|2801.71|2801.71|2802.74|2802.74|2800.3|2800.3|0
1624541700000|2021-06-24 13:35:00|2801.65|2801.65|2802.85|2802.85|2803.12|2803.12|2800.85|2800.85|0
1624542000000|2021-06-24 13:40:00|2802.99|2802.99|2801.69|2801.69|2803.54|2803.54|2801.36|2801.36|0
1624542300000|2021-06-24 13:45:00|2801.81|2801.81|2800.88|2800.88|2802.33|2802.33|2800.59|2800.59|0
1624542600000|2021-06-24 13:50:00|2800.99|2800.99|2800.15|2800.15|2800.99|2800.99|2798.88|2798.88|0
1624542900000|2021-06-24 13:55:00|2800.05|2800.05|2797.39|2797.39|2800.54|2800.54|2797.39|2797.39|0
1624543200000|2021-06-24 14:00:00|2797.29|2797.29|2797.7|2797.7|2798.17|2798.17|2796.09|2796.09|0
1624543500000|2021-06-24 14:05:00|2797.76|2797.76|2794.45|2794.45|2797.76|2797.76|2794.27|2794.27|0
1624543800000|2021-06-24 14:10:00|2794.5|2794.5|2796.73|2796.73|2796.87|2796.87|2794.5|2794.5|0
1624544100000|2021-06-24 14:15:00|2796.79|2796.79|2799.43|2799.43|2799.43|2799.43|2796.08|2796.08|0
1624544400000|2021-06-24 14:20:00|2799.54|2799.54|2799.75|2799.75|2799.79|2799.79|2798.82|2798.82|0
1624544700000|2021-06-24 14:25:00|2799.64|2799.64|2800.23|2800.23|2800.76|2800.76|2799.07|2799.07|0
1624545000000|2021-06-24 14:30:00|2800.16|2800.16|2801.52|2801.52|2801.7|2801.7|2798.5|2798.5|0
1624545300000|2021-06-24 14:35:00|2801.56|2801.56|2802.93|2802.93|2803.05|2803.05|2800.8|2800.8|0
1624545600000|2021-06-24 14:40:00|2802.79|2802.79|2802.71|2802.71|2803.48|2803.48|2802.55|2802.55|0
1624545900000|2021-06-24 14:45:00|2802.65|2802.65|2803.07|2803.07|2803.49|2803.49|2802.01|2802.01|0
1624546200000|2021-06-24 14:50:00|2802.95|2802.95|2802.17|2802.17|2803.41|2803.41|2802.17|2802.17|0
1624546500000|2021-06-24 14:55:00|2802.11|2802.11|2803.01|2803.01|2803.01|2803.01|2801.62|2801.62|0
1624546800000|2021-06-24 15:00:00|2802.95|2802.95|2801.74|2801.74|2803.46|2803.46|2801.68|2801.68|0
1624547100000|2021-06-24 15:05:00|2801.71|2801.71|2802.07|2802.07|2802.36|2802.36|2801.37|2801.37|0
1624547400000|2021-06-24 15:10:00|2802.22|2802.22|2801.05|2801.05|2802.25|2802.25|2800.47|2800.47|0
1624547700000|2021-06-24 15:15:00|2801.15|2801.15|2801.12|2801.12|2801.64|2801.64|2800.92|2800.92|0
1624548000000|2021-06-24 15:20:00|2801.05|2801.05|2801.29|2801.29|2801.7|2801.7|2800.27|2800.27|0
1624548300000|2021-06-24 15:25:00|2801.22|2801.22|2804.53|2804.53|2804.59|2804.59|2801.12|2801.12|0
1624605300000|2021-06-25 07:15:00|2809.07|2809.07|2811.61|2811.61|2814.36|2814.36|2808.41|2808.41|0
1624605600000|2021-06-25 07:20:00|2810.49|2810.49|2807.4|2807.4|2810.49|2810.49|2807.05|2807.05|0
1624605900000|2021-06-25 07:25:00|2807.57|2807.57|2808.08|2808.08|2809.45|2809.45|2806.91|2806.91|0
1624606200000|2021-06-25 07:30:00|2808.07|2808.07|2808.22|2808.22|2808.62|2808.62|2806.87|2806.87|0
1624606500000|2021-06-25 07:35:00|2808|2808|2808.67|2808.67|2809.15|2809.15|2807.82|2807.82|0
1624606800000|2021-06-25 07:40:00|2808.61|2808.61|2811.01|2811.01|2811.01|2811.01|2808.61|2808.61|0
1624607100000|2021-06-25 07:45:00|2811.16|2811.16|2812.84|2812.84|2812.84|2812.84|2810.7|2810.7|0
1624607400000|2021-06-25 07:50:00|2812.78|2812.78|2814.28|2814.28|2814.29|2814.29|2811.62|2811.62|0
1624607700000|2021-06-25 07:55:00|2814.31|2814.31|2814.35|2814.35|2814.81|2814.81|2813.78|2813.78|0
1624608000000|2021-06-25 08:00:00|2814.41|2814.41|2812.8|2812.8|2814.57|2814.57|2812.57|2812.57|0
1624608300000|2021-06-25 08:05:00|2812.87|2812.87|2813.57|2813.57|2813.69|2813.69|2812.16|2812.16|0
1624608600000|2021-06-25 08:10:00|2813.51|2813.51|2813.16|2813.16|2813.53|2813.53|2812.06|2812.06|0
1624608900000|2021-06-25 08:15:00|2813.11|2813.11|2811.23|2811.23|2813.11|2813.11|2810.84|2810.84|0
1624609200000|2021-06-25 08:20:00|2811.29|2811.29|2809.85|2809.85|2811.35|2811.35|2809.85|2809.85|0
1624609500000|2021-06-25 08:25:00|2809.71|2809.71|2806.15|2806.15|2809.71|2809.71|2805.94|2805.94|0
1624609800000|2021-06-25 08:30:00|2805.98|2805.98|2808.12|2808.12|2808.32|2808.32|2805.53|2805.53|0
1624610100000|2021-06-25 08:35:00|2808.18|2808.18|2809.66|2809.66|2810.16|2810.16|2808.1|2808.1|0
1624610400000|2021-06-25 08:40:00|2809.73|2809.73|2810.73|2810.73|2811.01|2811.01|2809.02|2809.02|0
1624610700000|2021-06-25 08:45:00|2810.68|2810.68|2811.91|2811.91|2811.98|2811.98|2810.53|2810.53|0
1624611000000|2021-06-25 08:50:00|2811.96|2811.96|2812.48|2812.48|2814.53|2814.53|2811.96|2811.96|0
1624611300000|2021-06-25 08:55:00|2812.54|2812.54|2812.65|2812.65|2812.87|2812.87|2811.65|2811.65|0
1624611600000|2021-06-25 09:00:00|2812.72|2812.72|2812.88|2812.88|2813.26|2813.26|2812.54|2812.54|0
1624611900000|2021-06-25 09:05:00|2812.94|2812.94|2812.84|2812.84|2813.32|2813.32|2812.23|2812.23|0
1624612200000|2021-06-25 09:10:00|2812.71|2812.71|2812.87|2812.87|2812.93|2812.93|2812.34|2812.34|0
1624612500000|2021-06-25 09:15:00|2812.93|2812.93|2815.65|2815.65|2816.29|2816.29|2812.71|2812.71|0
1624612800000|2021-06-25 09:20:00|2815.62|2815.62|2816.69|2816.69|2817.36|2817.36|2815.35|2815.35|0
1624613100000|2021-06-25 09:25:00|2816.81|2816.81|2818.93|2818.93|2818.93|2818.93|2816.51|2816.51|0
1624613400000|2021-06-25 09:30:00|2818.81|2818.81|2818.87|2818.87|2819.37|2819.37|2818.22|2818.22|0
1624613700000|2021-06-25 09:35:00|2818.72|2818.72|2819.33|2819.33|2819.66|2819.66|2818.43|2818.43|0
1624614000000|2021-06-25 09:40:00|2819.36|2819.36|2820.51|2820.51|2821.29|2821.29|2819.1|2819.1|0
1624614300000|2021-06-25 09:45:00|2820.48|2820.48|2820.59|2820.59|2820.99|2820.99|2820.03|2820.03|0
1624614600000|2021-06-25 09:50:00|2820.71|2820.71|2822.27|2822.27|2822.77|2822.77|2820.71|2820.71|0
1624614900000|2021-06-25 09:55:00|2822.15|2822.15|2820.77|2820.77|2822.16|2822.16|2820.53|2820.53|0
1624615200000|2021-06-25 10:00:00|2820.82|2820.82|2818.79|2818.79|2820.82|2820.82|2818.67|2818.67|0
1624615500000|2021-06-25 10:05:00|2818.68|2818.68|2817.21|2817.21|2818.82|2818.82|2817.1|2817.1|0
1624615800000|2021-06-25 10:10:00|2817.25|2817.25|2814.49|2814.49|2817.54|2817.54|2814.14|2814.14|0
1624616100000|2021-06-25 10:15:00|2814.61|2814.61|2815.42|2815.42|2815.42|2815.42|2814.61|2814.61|0
1624616400000|2021-06-25 10:20:00|2815.51|2815.51|2816.94|2816.94|2817.33|2817.33|2815.34|2815.34|0
1624616700000|2021-06-25 10:25:00|2816.65|2816.65|2815.39|2815.39|2817.04|2817.04|2814.99|2814.99|0
1624617000000|2021-06-25 10:30:00|2815.29|2815.29|2818.28|2818.28|2818.52|2818.52|2815.29|2815.29|0
1624617300000|2021-06-25 10:35:00|2818.25|2818.25|2816.38|2816.38|2818.25|2818.25|2816.29|2816.29|0
1624617600000|2021-06-25 10:40:00|2816.23|2816.23|2814.06|2814.06|2816.34|2816.34|2813.47|2813.47|0
1624617900000|2021-06-25 10:45:00|2814.11|2814.11|2815.12|2815.12|2815.19|2815.19|2813.37|2813.37|0
1624618200000|2021-06-25 10:50:00|2815.24|2815.24|2814.82|2814.82|2815.31|2815.31|2814.82|2814.82|0
1624618500000|2021-06-25 10:55:00|2814.58|2814.58|2810.99|2810.99|2814.61|2814.61|2810.99|2810.99|0
1624618800000|2021-06-25 11:00:00|2810.75|2810.75|2811.53|2811.53|2812.02|2812.02|2809.89|2809.89|0
1624619100000|2021-06-25 11:05:00|2811.41|2811.41|2813.19|2813.19|2813.63|2813.63|2810.81|2810.81|0
1624619400000|2021-06-25 11:10:00|2813.01|2813.01|2813.05|2813.05|2813.37|2813.37|2812.43|2812.43|0
1624619700000|2021-06-25 11:15:00|2813.02|2813.02|2812.22|2812.22|2813.42|2813.42|2812.22|2812.22|0
1624620000000|2021-06-25 11:20:00|2812.39|2812.39|2812.9|2812.9|2813.09|2813.09|2812.39|2812.39|0
1624620300000|2021-06-25 11:25:00|2813.01|2813.01|2814.3|2814.3|2814.3|2814.3|2813.01|2813.01|0
1624620600000|2021-06-25 11:30:00|2814.35|2814.35|2813.78|2813.78|2814.96|2814.96|2813.78|2813.78|0
1624620900000|2021-06-25 11:35:00|2813.8|2813.8|2815.38|2815.38|2816.01|2816.01|2813.78|2813.78|0
1624621200000|2021-06-25 11:40:00|2815.28|2815.28|2816.25|2816.25|2816.42|2816.42|2815.14|2815.14|0
1624621500000|2021-06-25 11:45:00|2816.32|2816.32|2816.84|2816.84|2816.92|2816.92|2816.31|2816.31|0
1624621800000|2021-06-25 11:50:00|2816.69|2816.69|2816.9|2816.9|2817.07|2817.07|2816.29|2816.29|0
1624622100000|2021-06-25 11:55:00|2817.04|2817.04|2818.28|2818.28|2818.35|2818.35|2816.78|2816.78|0
1624622400000|2021-06-25 12:00:00|2818.32|2818.32|2819.6|2819.6|2819.95|2819.95|2818.25|2818.25|0
1624622700000|2021-06-25 12:05:00|2819.54|2819.54|2819.12|2819.12|2820.24|2820.24|2819.09|2819.09|0
1624623000000|2021-06-25 12:10:00|2819.16|2819.16|2818.44|2818.44|2819.16|2819.16|2818.39|2818.39|0
1624623300000|2021-06-25 12:15:00|2818.33|2818.33|2818.93|2818.93|2818.94|2818.94|2818.13|2818.13|0
1624623600000|2021-06-25 12:20:00|2818.98|2818.98|2819.26|2819.26|2819.53|2819.53|2818.84|2818.84|0
1624623900000|2021-06-25 12:25:00|2819.19|2819.19|2818.86|2818.86|2819.19|2819.19|2818.34|2818.34|0
1624624200000|2021-06-25 12:30:00|2818.83|2818.83|2818.65|2818.65|2819.4|2819.4|2818.65|2818.65|0
1624624500000|2021-06-25 12:35:00|2818.73|2818.73|2818.72|2818.72|2819.8|2819.8|2818.72|2818.72|0
1624624800000|2021-06-25 12:40:00|2818.78|2818.78|2818.36|2818.36|2818.78|2818.78|2817.99|2817.99|0
1624625100000|2021-06-25 12:45:00|2818.43|2818.43|2818.88|2818.88|2819.44|2819.44|2817.53|2817.53|0
1624625400000|2021-06-25 12:50:00|2818.94|2818.94|2819.86|2819.86|2820.09|2820.09|2818.16|2818.16|0
1624625700000|2021-06-25 12:55:00|2819.8|2819.8|2818.99|2818.99|2819.8|2819.8|2818.91|2818.91|0
1624626000000|2021-06-25 13:00:00|2819.05|2819.05|2820.65|2820.65|2820.97|2820.97|2818.79|2818.79|0
1624626300000|2021-06-25 13:05:00|2820.59|2820.59|2821.66|2821.66|2821.89|2821.89|2820.53|2820.53|0
1624626600000|2021-06-25 13:10:00|2821.9|2821.9|2822.03|2822.03|2822.38|2822.38|2821.33|2821.33|0
1624626900000|2021-06-25 13:15:00|2822.23|2822.23|2821.43|2821.43|2822.59|2822.59|2821.43|2821.43|0
1624627200000|2021-06-25 13:20:00|2821.5|2821.5|2820.86|2820.86|2821.63|2821.63|2820.86|2820.86|0
1624627500000|2021-06-25 13:25:00|2820.72|2820.72|2820.96|2820.96|2821.02|2821.02|2820.09|2820.09|0
1624627800000|2021-06-25 13:30:00|2820.9|2820.9|2820.06|2820.06|2822.35|2822.35|2820.06|2820.06|0
1624628100000|2021-06-25 13:35:00|2819.48|2819.48|2820.67|2820.67|2820.88|2820.88|2819.48|2819.48|0
1624628400000|2021-06-25 13:40:00|2820.7|2820.7|2820.86|2820.86|2821.26|2821.26|2820.28|2820.28|0
1624628700000|2021-06-25 13:45:00|2820.97|2820.97|2823.86|2823.86|2823.93|2823.93|2820.97|2820.97|0
1624629000000|2021-06-25 13:50:00|2823.92|2823.92|2821.38|2821.38|2825.18|2825.18|2821.38|2821.38|0
1624629300000|2021-06-25 13:55:00|2821.32|2821.32|2819.34|2819.34|2821.32|2821.32|2819.1|2819.1|0
1624629600000|2021-06-25 14:00:00|2819.28|2819.28|2820.89|2820.89|2820.89|2820.89|2818.97|2818.97|0
1624629900000|2021-06-25 14:05:00|2821.02|2821.02|2822.21|2822.21|2822.21|2822.21|2820.95|2820.95|0
1624630200000|2021-06-25 14:10:00|2822.27|2822.27|2821.87|2821.87|2822.27|2822.27|2820.22|2820.22|0
1624630500000|2021-06-25 14:15:00|2821.82|2821.82|2822.6|2822.6|2823.41|2823.41|2821.82|2821.82|0
1624630800000|2021-06-25 14:20:00|2822.53|2822.53|2819.9|2819.9|2822.53|2822.53|2818.7|2818.7|0
1624631100000|2021-06-25 14:25:00|2819.85|2819.85|2823.34|2823.34|2823.42|2823.42|2819.78|2819.78|0
1624631400000|2021-06-25 14:30:00|2823.39|2823.39|2823.33|2823.33|2823.41|2823.41|2822.61|2822.61|0
1624631700000|2021-06-25 14:35:00|2823.29|2823.29|2822.84|2822.84|2823.29|2823.29|2822.27|2822.27|0
1624632000000|2021-06-25 14:40:00|2822.6|2822.6|2821.95|2821.95|2822.82|2822.82|2821.78|2821.78|0
1624632300000|2021-06-25 14:45:00|2821.84|2821.84|2823.37|2823.37|2823.37|2823.37|2821.55|2821.55|0
1624632600000|2021-06-25 14:50:00|2823.31|2823.31|2823.57|2823.57|2823.57|2823.57|2822.99|2822.99|0
1624632900000|2021-06-25 14:55:00|2823.54|2823.54|2822.45|2822.45|2823.54|2823.54|2822.45|2822.45|0
1624633200000|2021-06-25 15:00:00|2822.38|2822.38|2822.18|2822.18|2822.69|2822.69|2822.05|2822.05|0
1624633500000|2021-06-25 15:05:00|2822.05|2822.05|2822|2822|2822.17|2822.17|2821.51|2821.51|0
1624633800000|2021-06-25 15:10:00|2821.94|2821.94|2823.55|2823.55|2823.55|2823.55|2821.85|2821.85|0
1624634100000|2021-06-25 15:15:00|2823.49|2823.49|2825.33|2825.33|2825.33|2825.33|2823.49|2823.49|0
1624634400000|2021-06-25 15:20:00|2825.54|2825.54|2828.08|2828.08|2828.26|2828.26|2825.4|2825.4|0
1624634700000|2021-06-25 15:25:00|2828.05|2828.05|2825.81|2825.81|2828.13|2828.13|2825.81|2825.81|0
1624864500000|2021-06-28 07:15:00|2814.48|2814.48|2818.57|2818.57|2819.32|2819.32|2814.48|2814.48|0
1624864800000|2021-06-28 07:20:00|2818.44|2818.44|2820.08|2820.08|2820.25|2820.25|2817.45|2817.45|0
1624865100000|2021-06-28 07:25:00|2820.32|2820.32|2817.32|2817.32|2820.43|2820.43|2816.99|2816.99|0
1624865400000|2021-06-28 07:30:00|2817.6|2817.6|2817.74|2817.74|2817.74|2817.74|2815.48|2815.48|0
1624865700000|2021-06-28 07:35:00|2817.8|2817.8|2818.07|2818.07|2819.17|2819.17|2816.23|2816.23|0
1624866000000|2021-06-28 07:40:00|2818.27|2818.27|2817.97|2817.97|2819.19|2819.19|2817.74|2817.74|0
1624866300000|2021-06-28 07:45:00|2818.16|2818.16|2819.08|2819.08|2819.18|2819.18|2817.73|2817.73|0
1624866600000|2021-06-28 07:50:00|2818.97|2818.97|2817.92|2817.92|2820.07|2820.07|2817.92|2817.92|0
1624866900000|2021-06-28 07:55:00|2817.73|2817.73|2818.97|2818.97|2819.53|2819.53|2817.55|2817.55|0
1624867200000|2021-06-28 08:00:00|2818.78|2818.78|2820.41|2820.41|2821.08|2821.08|2817.8|2817.8|0
1624867500000|2021-06-28 08:05:00|2820.27|2820.27|2818.31|2818.31|2820.41|2820.41|2817.16|2817.16|0
1624867800000|2021-06-28 08:10:00|2818.21|2818.21|2819.97|2819.97|2819.97|2819.97|2817.63|2817.63|0
1624868100000|2021-06-28 08:15:00|2819.68|2819.68|2818.12|2818.12|2820.39|2820.39|2818.12|2818.12|0
1624868400000|2021-06-28 08:20:00|2818.18|2818.18|2816.97|2816.97|2818.3|2818.3|2815.35|2815.35|0
1624868700000|2021-06-28 08:25:00|2817.04|2817.04|2816.85|2816.85|2817.56|2817.56|2816.48|2816.48|0
1624869000000|2021-06-28 08:30:00|2816.79|2816.79|2818.33|2818.33|2818.33|2818.33|2815.99|2815.99|0
1624869300000|2021-06-28 08:35:00|2818.38|2818.38|2819.86|2819.86|2820.02|2820.02|2818.01|2818.01|0
1624869600000|2021-06-28 08:40:00|2819.74|2819.74|2817.72|2817.72|2819.81|2819.81|2817.72|2817.72|0
1624869900000|2021-06-28 08:45:00|2817.6|2817.6|2816.24|2816.24|2818.06|2818.06|2815.89|2815.89|0
1624870200000|2021-06-28 08:50:00|2816.36|2816.36|2816.64|2816.64|2817.73|2817.73|2816.13|2816.13|0
1624870500000|2021-06-28 08:55:00|2816.57|2816.57|2816.31|2816.31|2816.84|2816.84|2816.07|2816.07|0
1624870800000|2021-06-28 09:00:00|2816.37|2816.37|2817.17|2817.17|2817.17|2817.17|2815.69|2815.69|0
1624871100000|2021-06-28 09:05:00|2817.24|2817.24|2818.88|2818.88|2819.01|2819.01|2817.24|2817.24|0
1624871400000|2021-06-28 09:10:00|2819.01|2819.01|2820.97|2820.97|2820.97|2820.97|2818.81|2818.81|0
1624871700000|2021-06-28 09:15:00|2821.12|2821.12|2820.36|2820.36|2821.44|2821.44|2819.84|2819.84|0
1624872000000|2021-06-28 09:20:00|2820.42|2820.42|2820.27|2820.27|2821.95|2821.95|2820.27|2820.27|0
1624872300000|2021-06-28 09:25:00|2820.2|2820.2|2818.87|2818.87|2820.2|2820.2|2818.73|2818.73|0
1624872600000|2021-06-28 09:30:00|2818.77|2818.77|2817.7|2817.7|2818.77|2818.77|2817.07|2817.07|0
1624872900000|2021-06-28 09:35:00|2817.64|2817.64|2817.74|2817.74|2817.74|2817.74|2816.83|2816.83|0
1624873200000|2021-06-28 09:40:00|2818|2818|2819.24|2819.24|2819.5|2819.5|2818|2818|0
1624873500000|2021-06-28 09:45:00|2819.38|2819.38|2821.36|2821.36|2821.49|2821.49|2819.3|2819.3|0
1624873800000|2021-06-28 09:50:00|2821.31|2821.31|2822.12|2822.12|2822.17|2822.17|2821.08|2821.08|0
1624874100000|2021-06-28 09:55:00|2822.41|2822.41|2823.8|2823.8|2824.03|2824.03|2822.41|2822.41|0
1624874400000|2021-06-28 10:00:00|2823.74|2823.74|2823.49|2823.49|2824.13|2824.13|2823.49|2823.49|0
1624874700000|2021-06-28 10:05:00|2823.37|2823.37|2821.99|2821.99|2823.37|2823.37|2821.63|2821.63|0
1624875000000|2021-06-28 10:10:00|2821.93|2821.93|2822.3|2822.3|2822.95|2822.95|2821.73|2821.73|0
1624875300000|2021-06-28 10:15:00|2822.17|2822.17|2819.66|2819.66|2822.17|2822.17|2819.59|2819.59|0
1624875600000|2021-06-28 10:20:00|2819.64|2819.64|2818.25|2818.25|2820.03|2820.03|2818.04|2818.04|0
1624875900000|2021-06-28 10:25:00|2818.29|2818.29|2818.82|2818.82|2818.86|2818.86|2817.56|2817.56|0
1624876200000|2021-06-28 10:30:00|2818.77|2818.77|2817.92|2817.92|2818.98|2818.98|2816.86|2816.86|0
1624876500000|2021-06-28 10:35:00|2817.86|2817.86|2819.67|2819.67|2819.84|2819.84|2817.86|2817.86|0
1624876800000|2021-06-28 10:40:00|2819.73|2819.73|2820.15|2820.15|2820.15|2820.15|2819.13|2819.13|0
1624877100000|2021-06-28 10:45:00|2820|2820|2820.31|2820.31|2820.38|2820.38|2819.54|2819.54|0
1624877400000|2021-06-28 10:50:00|2820.24|2820.24|2821.44|2821.44|2821.67|2821.67|2820.12|2820.12|0
1624877700000|2021-06-28 10:55:00|2821.38|2821.38|2821.7|2821.7|2821.78|2821.78|2821.25|2821.25|0
1624878000000|2021-06-28 11:00:00|2821.76|2821.76|2822.36|2822.36|2822.69|2822.69|2821.71|2821.71|0
1624878300000|2021-06-28 11:05:00|2822.41|2822.41|2823.16|2823.16|2823.73|2823.73|2822.26|2822.26|0
1624878600000|2021-06-28 11:10:00|2823.06|2823.06|2823.37|2823.37|2823.72|2823.72|2821.92|2821.92|0
1624878900000|2021-06-28 11:15:00|2823.49|2823.49|2824.54|2824.54|2824.54|2824.54|2823.37|2823.37|0
1624879200000|2021-06-28 11:20:00|2824.61|2824.61|2827.29|2827.29|2827.39|2827.39|2824.28|2824.28|0
1624879500000|2021-06-28 11:25:00|2826.93|2826.93|2827.31|2827.31|2827.55|2827.55|2826.78|2826.78|0
1624879800000|2021-06-28 11:30:00|2827.37|2827.37|2828.49|2828.49|2828.51|2828.51|2827.21|2827.21|0
1624880100000|2021-06-28 11:35:00|2828.39|2828.39|2829.22|2829.22|2829.48|2829.48|2828.36|2828.36|0
1624880400000|2021-06-28 11:40:00|2829.15|2829.15|2828.12|2828.12|2829.26|2829.26|2828.12|2828.12|0
1624880700000|2021-06-28 11:45:00|2827.99|2827.99|2829.67|2829.67|2829.72|2829.72|2827.99|2827.99|0
1624881000000|2021-06-28 11:50:00|2829.77|2829.77|2830.05|2830.05|2830.55|2830.55|2829.75|2829.75|0
1624881300000|2021-06-28 11:55:00|2830.15|2830.15|2830.52|2830.52|2830.78|2830.78|2830.12|2830.12|0
1624881600000|2021-06-28 12:00:00|2830.46|2830.46|2830.12|2830.12|2830.81|2830.81|2829.83|2829.83|0
1624881900000|2021-06-28 12:05:00|2830.28|2830.28|2830.08|2830.08|2830.51|2830.51|2829.52|2829.52|0
1624882200000|2021-06-28 12:10:00|2830.03|2830.03|2830.71|2830.71|2830.71|2830.71|2830.03|2830.03|0
1624882500000|2021-06-28 12:15:00|2830.84|2830.84|2831.37|2831.37|2831.56|2831.56|2830.6|2830.6|0
1624882800000|2021-06-28 12:20:00|2831.31|2831.31|2830.62|2830.62|2831.36|2831.36|2830.53|2830.53|0
1624883100000|2021-06-28 12:25:00|2830.56|2830.56|2832|2832|2832|2832|2830.02|2830.02|0
1624883400000|2021-06-28 12:30:00|2832.29|2832.29|2830.81|2830.81|2832.29|2832.29|2830.58|2830.58|0
1624883700000|2021-06-28 12:35:00|2830.7|2830.7|2830.6|2830.6|2830.7|2830.7|2829.85|2829.85|0
1624884000000|2021-06-28 12:40:00|2830.66|2830.66|2828.81|2828.81|2830.66|2830.66|2828.81|2828.81|0
1624884300000|2021-06-28 12:45:00|2828.76|2828.76|2830.16|2830.16|2830.16|2830.16|2828.76|2828.76|0
1624884600000|2021-06-28 12:50:00|2830.22|2830.22|2831.22|2831.22|2831.28|2831.28|2829.93|2829.93|0
1624884900000|2021-06-28 12:55:00|2831.44|2831.44|2831.86|2831.86|2832.55|2832.55|2831.44|2831.44|0
1624885200000|2021-06-28 13:00:00|2831.71|2831.71|2832.22|2832.22|2832.8|2832.8|2831.71|2831.71|0
1624885500000|2021-06-28 13:05:00|2832.29|2832.29|2832.49|2832.49|2832.91|2832.91|2831.92|2831.92|0
1624885800000|2021-06-28 13:10:00|2832.34|2832.34|2830.6|2830.6|2832.34|2832.34|2830.48|2830.48|0
1624886100000|2021-06-28 13:15:00|2830.71|2830.71|2831.5|2831.5|2831.62|2831.62|2830.23|2830.23|0
1624886400000|2021-06-28 13:20:00|2831.7|2831.7|2831.96|2831.96|2833.32|2833.32|2831.54|2831.54|0
1624886700000|2021-06-28 13:25:00|2831.93|2831.93|2831.03|2831.03|2831.93|2831.93|2831.03|2831.03|0
1624887000000|2021-06-28 13:30:00|2831.09|2831.09|2827.52|2827.52|2831.49|2831.49|2827.4|2827.4|0
1624887300000|2021-06-28 13:35:00|2827.62|2827.62|2825.85|2825.85|2828.01|2828.01|2825.85|2825.85|0
1624887600000|2021-06-28 13:40:00|2825.82|2825.82|2824.33|2824.33|2825.82|2825.82|2823.24|2823.24|0
1624887900000|2021-06-28 13:45:00|2824.44|2824.44|2823.03|2823.03|2825.8|2825.8|2823.03|2823.03|0
1624888200000|2021-06-28 13:50:00|2822.79|2822.79|2823.67|2823.67|2823.67|2823.67|2822.24|2822.24|0
1624888500000|2021-06-28 13:55:00|2823.8|2823.8|2824.86|2824.86|2824.92|2824.92|2822.95|2822.95|0
1624888800000|2021-06-28 14:00:00|2824.72|2824.72|2828.31|2828.31|2828.31|2828.31|2824.72|2824.72|0
1624889100000|2021-06-28 14:05:00|2828.38|2828.38|2826.07|2826.07|2828.38|2828.38|2826.03|2826.03|0
1624889400000|2021-06-28 14:10:00|2826.01|2826.01|2825.18|2825.18|2826.15|2826.15|2824.64|2824.64|0
1624889700000|2021-06-28 14:15:00|2825.32|2825.32|2825.05|2825.05|2825.53|2825.53|2824.32|2824.32|0
1624890000000|2021-06-28 14:20:00|2824.94|2824.94|2820.78|2820.78|2824.98|2824.98|2820.78|2820.78|0
1624890300000|2021-06-28 14:25:00|2820.66|2820.66|2820.97|2820.97|2821.87|2821.87|2820.66|2820.66|0
1624890600000|2021-06-28 14:30:00|2821.21|2821.21|2820.01|2820.01|2821.21|2821.21|2819.95|2819.95|0
1624890900000|2021-06-28 14:35:00|2819.94|2819.94|2817.87|2817.87|2819.94|2819.94|2816.62|2816.62|0
1624891200000|2021-06-28 14:40:00|2817.82|2817.82|2818.1|2818.1|2818.1|2818.1|2817.13|2817.13|0
1624891500000|2021-06-28 14:45:00|2818.17|2818.17|2816.19|2816.19|2818.17|2818.17|2815.89|2815.89|0
1624891800000|2021-06-28 14:50:00|2816.13|2816.13|2815.37|2815.37|2816.21|2816.21|2815.26|2815.26|0
1624892100000|2021-06-28 14:55:00|2815.41|2815.41|2814.22|2814.22|2815.42|2815.42|2814.22|2814.22|0
1624892400000|2021-06-28 15:00:00|2814.16|2814.16|2814.58|2814.58|2814.8|2814.8|2813.65|2813.65|0
1624892700000|2021-06-28 15:05:00|2814.64|2814.64|2816.79|2816.79|2817.37|2817.37|2814.64|2814.64|0
1624893000000|2021-06-28 15:10:00|2816.74|2816.74|2816.71|2816.71|2817.36|2817.36|2816.5|2816.5|0
1624893300000|2021-06-28 15:15:00|2816.64|2816.64|2811.65|2811.65|2816.74|2816.74|2811.23|2811.23|0
1624893600000|2021-06-28 15:20:00|2811.71|2811.71|2812.8|2812.8|2813.31|2813.31|2811.04|2811.04|0
1624893900000|2021-06-28 15:25:00|2812.76|2812.76|2812.32|2812.32|2814.33|2814.33|2811.04|2811.04|0
1624950900000|2021-06-29 07:15:00|2818.79|2818.79|2821.38|2821.38|2821.44|2821.44|2818.67|2818.67|0
1624951200000|2021-06-29 07:20:00|2821.72|2821.72|2823.98|2823.98|2824.56|2824.56|2821.48|2821.48|0
1624951500000|2021-06-29 07:25:00|2824.04|2824.04|2821.77|2821.77|2825.14|2825.14|2821.77|2821.77|0
1624951800000|2021-06-29 07:30:00|2821.7|2821.7|2819.6|2819.6|2822.92|2822.92|2818.54|2818.54|0
1624952100000|2021-06-29 07:35:00|2819.85|2819.85|2820.45|2820.45|2820.74|2820.74|2818.54|2818.54|0
1624952400000|2021-06-29 07:40:00|2820.32|2820.32|2823.19|2823.19|2823.19|2823.19|2820.32|2820.32|0
1624952700000|2021-06-29 07:45:00|2823.14|2823.14|2822.25|2822.25|2823.98|2823.98|2821.91|2821.91|0
1624953000000|2021-06-29 07:50:00|2822.13|2822.13|2819.77|2819.77|2822.66|2822.66|2819.32|2819.32|0
1624953300000|2021-06-29 07:55:00|2819.48|2819.48|2823.21|2823.21|2823.21|2823.21|2819.48|2819.48|0
1624953600000|2021-06-29 08:00:00|2822.94|2822.94|2821.47|2821.47|2822.94|2822.94|2821.05|2821.05|0
1624953900000|2021-06-29 08:05:00|2821.64|2821.64|2822.18|2822.18|2823.5|2823.5|2821.64|2821.64|0
1624954200000|2021-06-29 08:10:00|2822.29|2822.29|2821.93|2821.93|2823.83|2823.83|2821.93|2821.93|0
1624954500000|2021-06-29 08:15:00|2821.99|2821.99|2819.65|2819.65|2821.99|2821.99|2819.61|2819.61|0
1624954800000|2021-06-29 08:20:00|2819.89|2819.89|2819.22|2819.22|2820.25|2820.25|2818.57|2818.57|0
1624955100000|2021-06-29 08:25:00|2819.01|2819.01|2817.96|2817.96|2819.6|2819.6|2817.87|2817.87|0
1624955400000|2021-06-29 08:30:00|2817.92|2817.92|2818.7|2818.7|2819.42|2819.42|2817.57|2817.57|0
1624955700000|2021-06-29 08:35:00|2818.73|2818.73|2817.45|2817.45|2819.38|2819.38|2817.37|2817.37|0
1624956000000|2021-06-29 08:40:00|2817.31|2817.31|2815.59|2815.59|2817.51|2817.51|2815.57|2815.57|0
1624956300000|2021-06-29 08:45:00|2815.53|2815.53|2817.66|2817.66|2817.66|2817.66|2814.71|2814.71|0
1624956600000|2021-06-29 08:50:00|2817.72|2817.72|2817.86|2817.86|2818.54|2818.54|2817.72|2817.72|0
1624956900000|2021-06-29 08:55:00|2817.8|2817.8|2816.87|2816.87|2817.8|2817.8|2816.87|2816.87|0
1624957200000|2021-06-29 09:00:00|2816.91|2816.91|2815.57|2815.57|2817.26|2817.26|2815.39|2815.39|0
1624957500000|2021-06-29 09:05:00|2815.65|2815.65|2816.36|2816.36|2817.19|2817.19|2815.32|2815.32|0
1624957800000|2021-06-29 09:10:00|2816.48|2816.48|2817|2817|2817|2817|2815.24|2815.24|0
1624958100000|2021-06-29 09:15:00|2816.95|2816.95|2818.29|2818.29|2818.32|2818.32|2816.66|2816.66|0
1624958400000|2021-06-29 09:20:00|2818.35|2818.35|2819.86|2819.86|2820.34|2820.34|2817.83|2817.83|0
1624958700000|2021-06-29 09:25:00|2819.88|2819.88|2818.17|2818.17|2820.21|2820.21|2818.17|2818.17|0
1624959000000|2021-06-29 09:30:00|2817.67|2817.67|2817.01|2817.01|2818.1|2818.1|2817.01|2817.01|0
1624959300000|2021-06-29 09:35:00|2817.07|2817.07|2817.22|2817.22|2818.19|2818.19|2817.02|2817.02|0
1624959600000|2021-06-29 09:40:00|2817.11|2817.11|2816.52|2816.52|2817.36|2817.36|2816.15|2816.15|0
1624959900000|2021-06-29 09:45:00|2816.49|2816.49|2817.24|2817.24|2817.24|2817.24|2816.04|2816.04|0
1624960200000|2021-06-29 09:50:00|2817.09|2817.09|2815.55|2815.55|2817.74|2817.74|2815.11|2815.11|0
1624960500000|2021-06-29 09:55:00|2815.66|2815.66|2816.77|2816.77|2817.26|2817.26|2815.66|2815.66|0
1624960800000|2021-06-29 10:00:00|2816.81|2816.81|2818.26|2818.26|2818.26|2818.26|2816.45|2816.45|0
1624961100000|2021-06-29 10:05:00|2818.37|2818.37|2818.44|2818.44|2820.05|2820.05|2818.37|2818.37|0
1624961400000|2021-06-29 10:10:00|2818.33|2818.33|2819.19|2819.19|2819.8|2819.8|2817.95|2817.95|0
1624961700000|2021-06-29 10:15:00|2819.16|2819.16|2821.43|2821.43|2822.16|2822.16|2819.1|2819.1|0
1624962000000|2021-06-29 10:20:00|2821.36|2821.36|2820.57|2820.57|2822.15|2822.15|2820.57|2820.57|0
1624962300000|2021-06-29 10:25:00|2820.44|2820.44|2819.34|2819.34|2820.44|2820.44|2819.09|2819.09|0
1624962600000|2021-06-29 10:30:00|2819.27|2819.27|2819.71|2819.71|2820.2|2820.2|2819.27|2819.27|0
1624962900000|2021-06-29 10:35:00|2819.86|2819.86|2819.46|2819.46|2820.2|2820.2|2819.41|2819.41|0
1624963200000|2021-06-29 10:40:00|2819.52|2819.52|2819.99|2819.99|2819.99|2819.99|2819.52|2819.52|0
1624963500000|2021-06-29 10:45:00|2821.19|2821.19|2819.39|2819.39|2821.44|2821.44|2819.39|2819.39|0
1624963800000|2021-06-29 10:50:00|2819.33|2819.33|2818.93|2818.93|2819.64|2819.64|2818.72|2818.72|0
1624964100000|2021-06-29 10:55:00|2818.87|2818.87|2819.68|2819.68|2819.68|2819.68|2818.57|2818.57|0
1624964400000|2021-06-29 11:00:00|2819.74|2819.74|2818.51|2818.51|2820.11|2820.11|2818.36|2818.36|0
1624964700000|2021-06-29 11:05:00|2818.54|2818.54|2817.92|2817.92|2818.66|2818.66|2817.17|2817.17|0
1624965000000|2021-06-29 11:10:00|2817.68|2817.68|2815.95|2815.95|2817.74|2817.74|2815.95|2815.95|0
1624965300000|2021-06-29 11:15:00|2816.07|2816.07|2816|2816|2817|2817|2815.44|2815.44|0
1624965600000|2021-06-29 11:20:00|2815.86|2815.86|2815.98|2815.98|2816.61|2816.61|2815.71|2815.71|0
1624965900000|2021-06-29 11:25:00|2815.86|2815.86|2814.41|2814.41|2815.86|2815.86|2814.22|2814.22|0
1624966200000|2021-06-29 11:30:00|2814.34|2814.34|2813.69|2813.69|2814.49|2814.49|2812.49|2812.49|0
1624966500000|2021-06-29 11:35:00|2813.54|2813.54|2813.49|2813.49|2814.33|2814.33|2813.15|2813.15|0
1624966800000|2021-06-29 11:40:00|2813.51|2813.51|2810.18|2810.18|2813.51|2813.51|2810.18|2810.18|0
1624967100000|2021-06-29 11:45:00|2810.49|2810.49|2810.26|2810.26|2811.32|2811.32|2810.2|2810.2|0
1624967400000|2021-06-29 11:50:00|2810.32|2810.32|2811.82|2811.82|2812.18|2812.18|2810.22|2810.22|0
1624967700000|2021-06-29 11:55:00|2811.72|2811.72|2812.23|2812.23|2812.32|2812.32|2811.3|2811.3|0
1624968000000|2021-06-29 12:00:00|2812.16|2812.16|2813.47|2813.47|2813.47|2813.47|2812.12|2812.12|0
1624968300000|2021-06-29 12:05:00|2813.59|2813.59|2814.63|2814.63|2814.89|2814.89|2813.43|2813.43|0
1624968600000|2021-06-29 12:10:00|2814.85|2814.85|2815.28|2815.28|2815.55|2815.55|2814.68|2814.68|0
1624968900000|2021-06-29 12:15:00|2815.29|2815.29|2814.67|2814.67|2815.29|2815.29|2814.3|2814.3|0
1624969200000|2021-06-29 12:20:00|2814.73|2814.73|2815.37|2815.37|2816.29|2816.29|2814.73|2814.73|0
1624969500000|2021-06-29 12:25:00|2815.3|2815.3|2812.92|2812.92|2815.83|2815.83|2812.82|2812.82|0
1624969800000|2021-06-29 12:30:00|2812.97|2812.97|2811.68|2811.68|2812.97|2812.97|2811.68|2811.68|0
1624970100000|2021-06-29 12:35:00|2811.53|2811.53|2811.6|2811.6|2811.86|2811.86|2810.83|2810.83|0
1624970400000|2021-06-29 12:40:00|2811.55|2811.55|2812.83|2812.83|2812.83|2812.83|2811.33|2811.33|0
1624970700000|2021-06-29 12:45:00|2812.89|2812.89|2814|2814|2814.1|2814.1|2812.89|2812.89|0
1624971000000|2021-06-29 12:50:00|2814.11|2814.11|2813.04|2813.04|2814.46|2814.46|2812.97|2812.97|0
1624971300000|2021-06-29 12:55:00|2812.99|2812.99|2813.48|2813.48|2814.25|2814.25|2812.99|2812.99|0
1624971600000|2021-06-29 13:00:00|2813.38|2813.38|2813.81|2813.81|2813.82|2813.82|2813.19|2813.19|0
1624971900000|2021-06-29 13:05:00|2814.01|2814.01|2812.34|2812.34|2814.13|2814.13|2812.34|2812.34|0
1624972200000|2021-06-29 13:10:00|2812.23|2812.23|2814.02|2814.02|2814.02|2814.02|2812.23|2812.23|0
1624972500000|2021-06-29 13:15:00|2814.06|2814.06|2815.57|2815.57|2816.15|2816.15|2814.06|2814.06|0
1624972800000|2021-06-29 13:20:00|2815.53|2815.53|2815.07|2815.07|2815.63|2815.63|2814.57|2814.57|0
1624973100000|2021-06-29 13:25:00|2815.19|2815.19|2815.02|2815.02|2815.24|2815.24|2814.06|2814.06|0
1624973400000|2021-06-29 13:30:00|2815.12|2815.12|2813.06|2813.06|2816.07|2816.07|2812.86|2812.86|0
1624973700000|2021-06-29 13:35:00|2812.93|2812.93|2812.75|2812.75|2813.13|2813.13|2812.03|2812.03|0
1624974000000|2021-06-29 13:40:00|2812.81|2812.81|2811.34|2811.34|2812.81|2812.81|2810.51|2810.51|0
1624974300000|2021-06-29 13:45:00|2811.23|2811.23|2814.27|2814.27|2814.55|2814.55|2811.23|2811.23|0
1624974600000|2021-06-29 13:50:00|2814.15|2814.15|2814.29|2814.29|2815.39|2815.39|2813.87|2813.87|0
1624974900000|2021-06-29 13:55:00|2814.17|2814.17|2812.2|2812.2|2814.25|2814.25|2811.05|2811.05|0
1624975200000|2021-06-29 14:00:00|2812.43|2812.43|2813.62|2813.62|2813.91|2813.91|2812.43|2812.43|0
1624975500000|2021-06-29 14:05:00|2813.67|2813.67|2813.32|2813.32|2814.69|2814.69|2813.32|2813.32|0
1624975800000|2021-06-29 14:10:00|2813.42|2813.42|2811.6|2811.6|2813.92|2813.92|2811.53|2811.53|0
1624976100000|2021-06-29 14:15:00|2811.65|2811.65|2811.38|2811.38|2811.99|2811.99|2810.68|2810.68|0
1624976400000|2021-06-29 14:20:00|2811.43|2811.43|2812.61|2812.61|2813.12|2813.12|2811.33|2811.33|0
1624976700000|2021-06-29 14:25:00|2812.51|2812.51|2816.14|2816.14|2816.19|2816.19|2812.48|2812.48|0
1624977000000|2021-06-29 14:30:00|2816.16|2816.16|2816.76|2816.76|2817.42|2817.42|2816.11|2816.11|0
1624977300000|2021-06-29 14:35:00|2816.71|2816.71|2815.17|2815.17|2816.96|2816.96|2815|2815|0
1624977600000|2021-06-29 14:40:00|2814.93|2814.93|2815.55|2815.55|2815.87|2815.87|2814.34|2814.34|0
1624977900000|2021-06-29 14:45:00|2815.59|2815.59|2816.5|2816.5|2816.8|2816.8|2815.36|2815.36|0
1624978200000|2021-06-29 14:50:00|2816.56|2816.56|2818.5|2818.5|2818.73|2818.73|2816.47|2816.47|0
1624978500000|2021-06-29 14:55:00|2818.45|2818.45|2816.96|2816.96|2818.95|2818.95|2816.96|2816.96|0
1624978800000|2021-06-29 15:00:00|2816.91|2816.91|2812.44|2812.44|2816.91|2816.91|2812.28|2812.28|0
1624979100000|2021-06-29 15:05:00|2812.27|2812.27|2814|2814|2814|2814|2812.26|2812.26|0
1624979400000|2021-06-29 15:10:00|2814.06|2814.06|2813.76|2813.76|2814.07|2814.07|2813.39|2813.39|0
1624979700000|2021-06-29 15:15:00|2813.79|2813.79|2813.74|2813.74|2813.96|2813.96|2813.16|2813.16|0
1624980000000|2021-06-29 15:20:00|2813.62|2813.62|2812.22|2812.22|2813.67|2813.67|2811.91|2811.91|0
1624980300000|2021-06-29 15:25:00|2812.16|2812.16|2813.58|2813.58|2813.83|2813.83|2812.03|2812.03|0
1625037300000|2021-06-30 07:15:00|2806.41|2806.41|2802.16|2802.16|2806.41|2806.41|2801.75|2801.75|0
1625037600000|2021-06-30 07:20:00|2802.31|2802.31|2798.15|2798.15|2802.31|2802.31|2797.12|2797.12|0
1625037900000|2021-06-30 07:25:00|2798.03|2798.03|2800.51|2800.51|2800.51|2800.51|2797.66|2797.66|0
1625038200000|2021-06-30 07:30:00|2800.54|2800.54|2800.41|2800.41|2801.66|2801.66|2800.08|2800.08|0
1625038500000|2021-06-30 07:35:00|2800.65|2800.65|2800.66|2800.66|2800.73|2800.73|2798.68|2798.68|0
1625038800000|2021-06-30 07:40:00|2800.72|2800.72|2802.44|2802.44|2802.75|2802.75|2800.72|2800.72|0
1625039100000|2021-06-30 07:45:00|2802.64|2802.64|2804.19|2804.19|2805.71|2805.71|2802.64|2802.64|0
1625039400000|2021-06-30 07:50:00|2804.08|2804.08|2804.47|2804.47|2804.5|2804.5|2803.08|2803.08|0
1625039700000|2021-06-30 07:55:00|2804.53|2804.53|2802.58|2802.58|2804.92|2804.92|2802.42|2802.42|0
1625040000000|2021-06-30 08:00:00|2802.89|2802.89|2802.45|2802.45|2804.82|2804.82|2802.39|2802.39|0
1625040300000|2021-06-30 08:05:00|2802.57|2802.57|2798.42|2798.42|2802.81|2802.81|2798.31|2798.31|0
1625040600000|2021-06-30 08:10:00|2798.07|2798.07|2796.94|2796.94|2798.32|2798.32|2795.37|2795.37|0
1625040900000|2021-06-30 08:15:00|2796.88|2796.88|2796.47|2796.47|2797.58|2797.58|2796.3|2796.3|0
1625041200000|2021-06-30 08:20:00|2796.42|2796.42|2794.66|2794.66|2796.74|2796.74|2794.25|2794.25|0
1625041500000|2021-06-30 08:25:00|2794.6|2794.6|2797.95|2797.95|2798.43|2798.43|2793.57|2793.57|0
1625041800000|2021-06-30 08:30:00|2798.01|2798.01|2797.62|2797.62|2798.38|2798.38|2797.18|2797.18|0
1625042100000|2021-06-30 08:35:00|2797.49|2797.49|2797.95|2797.95|2800.06|2800.06|2797.43|2797.43|0
1625042400000|2021-06-30 08:40:00|2797.92|2797.92|2797.46|2797.46|2798.54|2798.54|2796.9|2796.9|0
1625042700000|2021-06-30 08:45:00|2797.51|2797.51|2792.96|2792.96|2797.66|2797.66|2792.37|2792.37|0
1625043000000|2021-06-30 08:50:00|2793.07|2793.07|2789.41|2789.41|2793.07|2793.07|2789.16|2789.16|0
1625043300000|2021-06-30 08:55:00|2789.94|2789.94|2791.11|2791.11|2791.11|2791.11|2788.66|2788.66|0
1625043600000|2021-06-30 09:00:00|2790.97|2790.97|2788.7|2788.7|2790.97|2790.97|2787.36|2787.36|0
1625043900000|2021-06-30 09:05:00|2788.76|2788.76|2795.72|2795.72|2796.06|2796.06|2788.71|2788.71|0
1625044200000|2021-06-30 09:10:00|2795.78|2795.78|2793.1|2793.1|2795.98|2795.98|2793.1|2793.1|0
1625044500000|2021-06-30 09:15:00|2792.99|2792.99|2789.94|2789.94|2793.29|2793.29|2789.84|2789.84|0
1625044800000|2021-06-30 09:20:00|2790.01|2790.01|2787.64|2787.64|2790.07|2790.07|2787.64|2787.64|0
1625045100000|2021-06-30 09:25:00|2787.52|2787.52|2788.84|2788.84|2788.86|2788.86|2786.91|2786.91|0
1625045400000|2021-06-30 09:30:00|2788.87|2788.87|2788.82|2788.82|2789.31|2789.31|2787.2|2787.2|0
1625045700000|2021-06-30 09:35:00|2788.66|2788.66|2789.68|2789.68|2789.8|2789.8|2788.04|2788.04|0
1625046000000|2021-06-30 09:40:00|2789.56|2789.56|2792.07|2792.07|2792.07|2792.07|2789.45|2789.45|0
1625046300000|2021-06-30 09:45:00|2792.2|2792.2|2797.84|2797.84|2798.17|2798.17|2792.07|2792.07|0
1625046600000|2021-06-30 09:50:00|2797.41|2797.41|2795.27|2795.27|2797.41|2797.41|2794.82|2794.82|0
1625046900000|2021-06-30 09:55:00|2795.31|2795.31|2795.89|2795.89|2796.18|2796.18|2794.95|2794.95|0
1625047200000|2021-06-30 10:00:00|2795.95|2795.95|2802|2802|2802|2802|2795.95|2795.95|0
1625047500000|2021-06-30 10:05:00|2801.9|2801.9|2803.44|2803.44|2803.72|2803.72|2801.41|2801.41|0
1625047800000|2021-06-30 10:10:00|2803.23|2803.23|2804.65|2804.65|2804.71|2804.71|2802.91|2802.91|0
1625048100000|2021-06-30 10:15:00|2804.71|2804.71|2805.01|2805.01|2805.44|2805.44|2804.19|2804.19|0
1625048400000|2021-06-30 10:20:00|2804.92|2804.92|2803.86|2803.86|2804.92|2804.92|2803.22|2803.22|0
1625048700000|2021-06-30 10:25:00|2803.81|2803.81|2803.03|2803.03|2803.97|2803.97|2802.07|2802.07|0
1625049000000|2021-06-30 10:30:00|2803.14|2803.14|2801.08|2801.08|2803.36|2803.36|2801.08|2801.08|0
1625049300000|2021-06-30 10:35:00|2800.9|2800.9|2800.84|2800.84|2801.22|2801.22|2799.74|2799.74|0
1625049600000|2021-06-30 10:40:00|2800.78|2800.78|2800.46|2800.46|2801.09|2801.09|2799.77|2799.77|0
1625049900000|2021-06-30 10:45:00|2800.51|2800.51|2800.96|2800.96|2801.86|2801.86|2800.51|2800.51|0
1625050200000|2021-06-30 10:50:00|2801.07|2801.07|2798.54|2798.54|2801.07|2801.07|2798.48|2798.48|0
1625050500000|2021-06-30 10:55:00|2798.6|2798.6|2798.16|2798.16|2799.48|2799.48|2797.22|2797.22|0
1625050800000|2021-06-30 11:00:00|2798.28|2798.28|2801.19|2801.19|2801.34|2801.34|2798.11|2798.11|0
1625051100000|2021-06-30 11:05:00|2801.08|2801.08|2799.15|2799.15|2801.09|2801.09|2798.62|2798.62|0
1625051400000|2021-06-30 11:10:00|2799.03|2799.03|2800.8|2800.8|2800.82|2800.82|2798.27|2798.27|0
1625051700000|2021-06-30 11:15:00|2800.94|2800.94|2803.34|2803.34|2803.46|2803.46|2800.83|2800.83|0
1625052000000|2021-06-30 11:20:00|2803.29|2803.29|2803.07|2803.07|2804.29|2804.29|2802.48|2802.48|0
1625052300000|2021-06-30 11:25:00|2803.36|2803.36|2801.27|2801.27|2803.83|2803.83|2800.94|2800.94|0
1625052600000|2021-06-30 11:30:00|2801.33|2801.33|2801.36|2801.36|2802.4|2802.4|2801.31|2801.31|0
1625052900000|2021-06-30 11:35:00|2801.22|2801.22|2799.94|2799.94|2801.65|2801.65|2799.88|2799.88|0
1625053200000|2021-06-30 11:40:00|2800.01|2800.01|2801.97|2801.97|2801.97|2801.97|2799.56|2799.56|0
1625053500000|2021-06-30 11:45:00|2802.21|2802.21|2804.69|2804.69|2804.69|2804.69|2802.21|2802.21|0
1625053800000|2021-06-30 11:50:00|2804.72|2804.72|2803.28|2803.28|2804.86|2804.86|2802.36|2802.36|0
1625054100000|2021-06-30 11:55:00|2803.22|2803.22|2805.56|2805.56|2805.75|2805.75|2803.22|2803.22|0
1625054400000|2021-06-30 12:00:00|2805.62|2805.62|2805.98|2805.98|2806.2|2806.2|2805.07|2805.07|0
1625054700000|2021-06-30 12:05:00|2805.95|2805.95|2805.52|2805.52|2806.07|2806.07|2805.29|2805.29|0
1625055000000|2021-06-30 12:10:00|2805.47|2805.47|2805.45|2805.45|2805.95|2805.95|2805.07|2805.07|0
1625055300000|2021-06-30 12:15:00|2805.42|2805.42|2807.41|2807.41|2807.41|2807.41|2805.35|2805.35|0
1625055600000|2021-06-30 12:20:00|2807.52|2807.52|2805.51|2805.51|2807.63|2807.63|2804.58|2804.58|0
1625055900000|2021-06-30 12:25:00|2805.47|2805.47|2803.17|2803.17|2806.68|2806.68|2803.17|2803.17|0
1625056200000|2021-06-30 12:30:00|2803.05|2803.05|2804.7|2804.7|2805.29|2805.29|2802.93|2802.93|0
1625056500000|2021-06-30 12:35:00|2804.82|2804.82|2802.5|2802.5|2804.82|2804.82|2802.5|2802.5|0
1625056800000|2021-06-30 12:40:00|2802.74|2802.74|2803.13|2803.13|2804.33|2804.33|2802.62|2802.62|0
1625057100000|2021-06-30 12:45:00|2803.42|2803.42|2801.14|2801.14|2804.24|2804.24|2801.03|2801.03|0
1625057400000|2021-06-30 12:50:00|2801.09|2801.09|2801.57|2801.57|2801.86|2801.86|2800.36|2800.36|0
1625057700000|2021-06-30 12:55:00|2801.62|2801.62|2802.41|2802.41|2802.41|2802.41|2801.13|2801.13|0
1625058000000|2021-06-30 13:00:00|2802.46|2802.46|2802.9|2802.9|2803.03|2803.03|2801.48|2801.48|0
1625058300000|2021-06-30 13:05:00|2802.93|2802.93|2801.69|2801.69|2802.93|2802.93|2801.43|2801.43|0
1625058600000|2021-06-30 13:10:00|2801.55|2801.55|2801.31|2801.31|2801.64|2801.64|2800.42|2800.42|0
1625058900000|2021-06-30 13:15:00|2801.41|2801.41|2802.33|2802.33|2802.33|2802.33|2800.79|2800.79|0
1625059200000|2021-06-30 13:20:00|2802.3|2802.3|2801.33|2801.33|2802.45|2802.45|2800.97|2800.97|0
1625059500000|2021-06-30 13:25:00|2801.27|2801.27|2801.25|2801.25|2801.95|2801.95|2800.67|2800.67|0
1625059800000|2021-06-30 13:30:00|2801.19|2801.19|2802.42|2802.42|2803.02|2803.02|2801.17|2801.17|0
1625060100000|2021-06-30 13:35:00|2802.3|2802.3|2806.56|2806.56|2806.61|2806.61|2802.25|2802.25|0
1625060400000|2021-06-30 13:40:00|2806.61|2806.61|2810.54|2810.54|2810.54|2810.54|2806.61|2806.61|0
1625060700000|2021-06-30 13:45:00|2810.66|2810.66|2813.84|2813.84|2813.84|2813.84|2810.03|2810.03|0
1625061000000|2021-06-30 13:50:00|2813.9|2813.9|2809.24|2809.24|2814.09|2814.09|2809.24|2809.24|0
1625061300000|2021-06-30 13:55:00|2809.3|2809.3|2812.03|2812.03|2812.03|2812.03|2809.03|2809.03|0
1625061600000|2021-06-30 14:00:00|2811.79|2811.79|2814.59|2814.59|2815.09|2815.09|2811.49|2811.49|0
1625061900000|2021-06-30 14:05:00|2814.88|2814.88|2817.26|2817.26|2817.76|2817.76|2814.34|2814.34|0
1625062200000|2021-06-30 14:10:00|2817.32|2817.32|2816.97|2816.97|2818.18|2818.18|2816.82|2816.82|0
1625062500000|2021-06-30 14:15:00|2816.92|2816.92|2814.45|2814.45|2817.35|2817.35|2814.45|2814.45|0
1625062800000|2021-06-30 14:20:00|2814.41|2814.41|2814.28|2814.28|2816.03|2816.03|2813.8|2813.8|0
1625063100000|2021-06-30 14:25:00|2814.22|2814.22|2812.06|2812.06|2814.27|2814.27|2812.06|2812.06|0
1625063400000|2021-06-30 14:30:00|2812.2|2812.2|2817.4|2817.4|2817.4|2817.4|2811.57|2811.57|0
1625063700000|2021-06-30 14:35:00|2817.43|2817.43|2814.46|2814.46|2817.95|2817.95|2814.42|2814.42|0
1625064000000|2021-06-30 14:40:00|2814.52|2814.52|2807.62|2807.62|2814.7|2814.7|2807.17|2807.17|0
1625064300000|2021-06-30 14:45:00|2807.49|2807.49|2808.93|2808.93|2809.52|2809.52|2806.93|2806.93|0
1625064600000|2021-06-30 14:50:00|2809.04|2809.04|2808.64|2808.64|2809.62|2809.62|2808.3|2808.3|0
1625064900000|2021-06-30 14:55:00|2808.77|2808.77|2806.44|2806.44|2808.77|2808.77|2806.36|2806.36|0
1625065200000|2021-06-30 15:00:00|2806.38|2806.38|2803.23|2803.23|2806.49|2806.49|2803.17|2803.17|0
1625065500000|2021-06-30 15:05:00|2803.35|2803.35|2805.54|2805.54|2805.54|2805.54|2803.35|2803.35|0
1625065800000|2021-06-30 15:10:00|2805.61|2805.61|2804.36|2804.36|2805.61|2805.61|2803.97|2803.97|0
1625066100000|2021-06-30 15:15:00|2804.24|2804.24|2803.73|2803.73|2804.24|2804.24|2802.56|2802.56|0
1625066400000|2021-06-30 15:20:00|2803.59|2803.59|2802.85|2802.85|2803.59|2803.59|2801.44|2801.44|0
1625066700000|2021-06-30 15:25:00|2802.81|2802.81|2804.8|2804.8|2805.36|2805.36|2802.01|2802.01|0
1625123700000|2021-07-01 07:15:00|2821.05|2821.05|2824.36|2824.36|2827.67|2827.67|2820.86|2820.86|0
1625124000000|2021-07-01 07:20:00|2824.23|2824.23|2823.62|2823.62|2824.7|2824.7|2822.46|2822.46|0
1625124300000|2021-07-01 07:25:00|2823.5|2823.5|2822.21|2822.21|2825.19|2825.19|2821.33|2821.33|0
1625124600000|2021-07-01 07:30:00|2822.36|2822.36|2827.34|2827.34|2827.53|2827.53|2822.36|2822.36|0
1625124900000|2021-07-01 07:35:00|2827.05|2827.05|2831.78|2831.78|2832.02|2832.02|2826.65|2826.65|0
1625125200000|2021-07-01 07:40:00|2831.92|2831.92|2836.38|2836.38|2837.3|2837.3|2831.92|2831.92|0
1625125500000|2021-07-01 07:45:00|2836.31|2836.31|2836.95|2836.95|2837.08|2837.08|2835.01|2835.01|0
1625125800000|2021-07-01 07:50:00|2836.9|2836.9|2836.29|2836.29|2836.9|2836.9|2834.75|2834.75|0
1625126100000|2021-07-01 07:55:00|2836.49|2836.49|2835.2|2835.2|2838.54|2838.54|2835.02|2835.02|0
1625126400000|2021-07-01 08:00:00|2835.13|2835.13|2834.29|2834.29|2836.1|2836.1|2833.51|2833.51|0
1625126700000|2021-07-01 08:05:00|2834.17|2834.17|2837.63|2837.63|2837.91|2837.91|2833.76|2833.76|0
1625127000000|2021-07-01 08:10:00|2837.34|2837.34|2837.35|2837.35|2837.35|2837.35|2835.39|2835.39|0
1625127300000|2021-07-01 08:15:00|2837.47|2837.47|2841.73|2841.73|2841.73|2841.73|2837.47|2837.47|0
1625127600000|2021-07-01 08:20:00|2841.78|2841.78|2835.56|2835.56|2841.84|2841.84|2835.08|2835.08|0
1625127900000|2021-07-01 08:25:00|2835.5|2835.5|2834.28|2834.28|2835.55|2835.55|2833.6|2833.6|0
1625128200000|2021-07-01 08:30:00|2834.22|2834.22|2835.88|2835.88|2837.25|2837.25|2834.22|2834.22|0
1625128500000|2021-07-01 08:35:00|2835.99|2835.99|2837.87|2837.87|2838.04|2838.04|2835.83|2835.83|0
1625128800000|2021-07-01 08:40:00|2837.94|2837.94|2839.42|2839.42|2840.58|2840.58|2837.9|2837.9|0
1625129100000|2021-07-01 08:45:00|2839.55|2839.55|2833.58|2833.58|2839.6|2839.6|2833.58|2833.58|0
1625129400000|2021-07-01 08:50:00|2833.65|2833.65|2830.04|2830.04|2834.01|2834.01|2829.27|2829.27|0
1625129700000|2021-07-01 08:55:00|2830.18|2830.18|2832.16|2832.16|2832.95|2832.95|2830.18|2830.18|0
1625130000000|2021-07-01 09:00:00|2832.22|2832.22|2828.92|2828.92|2832.22|2832.22|2828.86|2828.86|0
1625130300000|2021-07-01 09:05:00|2829.12|2829.12|2827.62|2827.62|2829.97|2829.97|2827.62|2827.62|0
1625130600000|2021-07-01 09:10:00|2827.56|2827.56|2824.54|2824.54|2827.56|2827.56|2824.47|2824.47|0
1625130900000|2021-07-01 09:15:00|2824.43|2824.43|2827.31|2827.31|2827.31|2827.31|2824.43|2824.43|0
1625131200000|2021-07-01 09:20:00|2827.28|2827.28|2825.76|2825.76|2827.28|2827.28|2825.2|2825.2|0
1625131500000|2021-07-01 09:25:00|2826.15|2826.15|2830.4|2830.4|2830.41|2830.41|2826.15|2826.15|0
1625131800000|2021-07-01 09:30:00|2830.5|2830.5|2831.41|2831.41|2831.82|2831.82|2830.07|2830.07|0
1625132100000|2021-07-01 09:35:00|2831.38|2831.38|2828.89|2828.89|2831.38|2831.38|2828.22|2828.22|0
1625132400000|2021-07-01 09:40:00|2828.95|2828.95|2823.42|2823.42|2829.01|2829.01|2823.35|2823.35|0
1625132700000|2021-07-01 09:45:00|2823.48|2823.48|2820.62|2820.62|2823.48|2823.48|2820.62|2820.62|0
1625133000000|2021-07-01 09:50:00|2820.51|2820.51|2821.92|2821.92|2822.07|2822.07|2818.36|2818.36|0
1625133300000|2021-07-01 09:55:00|2821.68|2821.68|2824.51|2824.51|2824.94|2824.94|2821.37|2821.37|0
1625133600000|2021-07-01 10:00:00|2824.29|2824.29|2823.24|2823.24|2824.29|2824.29|2822.16|2822.16|0
1625133900000|2021-07-01 10:05:00|2823.34|2823.34|2823.68|2823.68|2824.17|2824.17|2823.08|2823.08|0
1625134200000|2021-07-01 10:10:00|2823.73|2823.73|2824.36|2824.36|2826.01|2826.01|2823.73|2823.73|0
1625134500000|2021-07-01 10:15:00|2824.23|2824.23|2822.02|2822.02|2824.23|2824.23|2821.71|2821.71|0
1625134800000|2021-07-01 10:20:00|2822.13|2822.13|2818.39|2818.39|2822.42|2822.42|2817.62|2817.62|0
1625135100000|2021-07-01 10:25:00|2818.28|2818.28|2815.35|2815.35|2818.28|2818.28|2814.95|2814.95|0
1625135400000|2021-07-01 10:30:00|2815.47|2815.47|2816.32|2816.32|2816.48|2816.48|2814.92|2814.92|0
1625135700000|2021-07-01 10:35:00|2816.18|2816.18|2814.1|2814.1|2816.18|2816.18|2813.93|2813.93|0
1625136000000|2021-07-01 10:40:00|2814.04|2814.04|2808.49|2808.49|2814.04|2814.04|2808.29|2808.29|0
1625136300000|2021-07-01 10:45:00|2808.44|2808.44|2809.97|2809.97|2810.58|2810.58|2807.31|2807.31|0
1625136600000|2021-07-01 10:50:00|2809.86|2809.86|2806.94|2806.94|2809.86|2809.86|2806.94|2806.94|0
1625136900000|2021-07-01 10:55:00|2807.09|2807.09|2807.64|2807.64|2807.64|2807.64|2805.18|2805.18|0
1625137200000|2021-07-01 11:00:00|2807.87|2807.87|2810|2810|2810.49|2810.49|2805.87|2805.87|0
1625137500000|2021-07-01 11:05:00|2810.12|2810.12|2807.9|2807.9|2810.12|2810.12|2807.59|2807.59|0
1625137800000|2021-07-01 11:10:00|2807.96|2807.96|2807.93|2807.93|2810.43|2810.43|2807.93|2807.93|0
1625138100000|2021-07-01 11:15:00|2807.78|2807.78|2813.38|2813.38|2813.59|2813.59|2807.68|2807.68|0
1625138400000|2021-07-01 11:20:00|2813.31|2813.31|2813.06|2813.06|2813.98|2813.98|2812.68|2812.68|0
1625138700000|2021-07-01 11:25:00|2813.19|2813.19|2817.25|2817.25|2817.25|2817.25|2813.19|2813.19|0
1625139000000|2021-07-01 11:30:00|2817.31|2817.31|2817.67|2817.67|2817.88|2817.88|2816.35|2816.35|0
1625139300000|2021-07-01 11:35:00|2817.56|2817.56|2819.26|2819.26|2819.26|2819.26|2816.65|2816.65|0
1625139600000|2021-07-01 11:40:00|2819.31|2819.31|2819.64|2819.64|2820.3|2820.3|2818.98|2818.98|0
1625139900000|2021-07-01 11:45:00|2819.75|2819.75|2822.24|2822.24|2822.36|2822.36|2819.4|2819.4|0
1625140200000|2021-07-01 11:50:00|2822.34|2822.34|2822.63|2822.63|2823.84|2823.84|2822.34|2822.34|0
1625140500000|2021-07-01 11:55:00|2822.7|2822.7|2824.21|2824.21|2824.21|2824.21|2821.67|2821.67|0
1625140800000|2021-07-01 12:00:00|2824.15|2824.15|2824.01|2824.01|2824.66|2824.66|2823.94|2823.94|0
1625141100000|2021-07-01 12:05:00|2824.04|2824.04|2821.72|2821.72|2824.11|2824.11|2821.51|2821.51|0
1625141400000|2021-07-01 12:10:00|2821.65|2821.65|2819.98|2819.98|2821.72|2821.72|2819.76|2819.76|0
1625141700000|2021-07-01 12:15:00|2819.92|2819.92|2819.71|2819.71|2820.32|2820.32|2819.71|2819.71|0
1625142000000|2021-07-01 12:20:00|2819.65|2819.65|2819.54|2819.54|2820.5|2820.5|2819.26|2819.26|0
1625142300000|2021-07-01 12:25:00|2819.48|2819.48|2819.02|2819.02|2819.91|2819.91|2819.02|2819.02|0
1625142600000|2021-07-01 12:30:00|2818.97|2818.97|2822.6|2822.6|2822.6|2822.6|2818.61|2818.61|0
1625142900000|2021-07-01 12:35:00|2822.65|2822.65|2822.69|2822.69|2824.04|2824.04|2822.65|2822.65|0
1625143200000|2021-07-01 12:40:00|2822.64|2822.64|2822.11|2822.11|2823.29|2823.29|2822.11|2822.11|0
1625143500000|2021-07-01 12:45:00|2822.23|2822.23|2817.95|2817.95|2822.35|2822.35|2817.95|2817.95|0
1625143800000|2021-07-01 12:50:00|2817.89|2817.89|2815.43|2815.43|2818.03|2818.03|2814.82|2814.82|0
1625144100000|2021-07-01 12:55:00|2815.49|2815.49|2816.21|2816.21|2817.24|2817.24|2815.49|2815.49|0
1625144400000|2021-07-01 13:00:00|2816.09|2816.09|2816|2816|2816.18|2816.18|2814.6|2814.6|0
1625144700000|2021-07-01 13:05:00|2816.13|2816.13|2815.81|2815.81|2816.62|2816.62|2815.41|2815.41|0
1625145000000|2021-07-01 13:10:00|2815.93|2815.93|2818.98|2818.98|2819.23|2819.23|2815.93|2815.93|0
1625145300000|2021-07-01 13:15:00|2819.04|2819.04|2819.04|2819.04|2820.22|2820.22|2818.54|2818.54|0
1625145600000|2021-07-01 13:20:00|2819.1|2819.1|2819.38|2819.38|2819.75|2819.75|2818.3|2818.3|0
1625145900000|2021-07-01 13:25:00|2819.43|2819.43|2822.85|2822.85|2823.5|2823.5|2819.43|2819.43|0
1625146200000|2021-07-01 13:30:00|2822.98|2822.98|2821.6|2821.6|2825.12|2825.12|2821.45|2821.45|0
1625146500000|2021-07-01 13:35:00|2821.54|2821.54|2824.3|2824.3|2824.86|2824.86|2820.21|2820.21|0
1625146800000|2021-07-01 13:40:00|2824.66|2824.66|2825.96|2825.96|2825.96|2825.96|2823.69|2823.69|0
1625147100000|2021-07-01 13:45:00|2825.83|2825.83|2832.95|2832.95|2833.41|2833.41|2825.83|2825.83|0
1625147400000|2021-07-01 13:50:00|2833.06|2833.06|2833.45|2833.45|2833.68|2833.68|2831.63|2831.63|0
1625147700000|2021-07-01 13:55:00|2833.34|2833.34|2838.15|2838.15|2838.91|2838.91|2833.14|2833.14|0
1625148000000|2021-07-01 14:00:00|2838.32|2838.32|2837.81|2837.81|2840.49|2840.49|2837.64|2837.64|0
1625148300000|2021-07-01 14:05:00|2837.74|2837.74|2841.89|2841.89|2842|2842|2837.53|2837.53|0
1625148600000|2021-07-01 14:10:00|2841.94|2841.94|2842.86|2842.86|2842.94|2842.94|2840.26|2840.26|0
1625148900000|2021-07-01 14:15:00|2843.09|2843.09|2840.94|2840.94|2844.65|2844.65|2839.82|2839.82|0
1625149200000|2021-07-01 14:20:00|2840.87|2840.87|2839.29|2839.29|2841.09|2841.09|2839.29|2839.29|0
1625149500000|2021-07-01 14:25:00|2839.23|2839.23|2837.24|2837.24|2839.5|2839.5|2836.52|2836.52|0
1625149800000|2021-07-01 14:30:00|2837.18|2837.18|2838.66|2838.66|2838.78|2838.78|2836.27|2836.27|0
1625150100000|2021-07-01 14:35:00|2838.63|2838.63|2841.15|2841.15|2841.8|2841.8|2838.57|2838.57|0
1625150400000|2021-07-01 14:40:00|2841.02|2841.02|2844.23|2844.23|2844.53|2844.53|2840.72|2840.72|0
1625150700000|2021-07-01 14:45:00|2844.16|2844.16|2841.69|2841.69|2845.02|2845.02|2841.69|2841.69|0
1625151000000|2021-07-01 14:50:00|2841.59|2841.59|2842.32|2842.32|2842.72|2842.72|2840.91|2840.91|0
1625151300000|2021-07-01 14:55:00|2842.25|2842.25|2840.89|2840.89|2842.41|2842.41|2840.4|2840.4|0
1625151600000|2021-07-01 15:00:00|2840.83|2840.83|2841.27|2841.27|2841.63|2841.63|2839.71|2839.71|0
1625151900000|2021-07-01 15:05:00|2841.44|2841.44|2841.36|2841.36|2843.41|2843.41|2840.84|2840.84|0
1625152200000|2021-07-01 15:10:00|2841.43|2841.43|2839.83|2839.83|2841.73|2841.73|2839.69|2839.69|0
1625152500000|2021-07-01 15:15:00|2839.8|2839.8|2838.07|2838.07|2840.11|2840.11|2838.03|2838.03|0
1625152800000|2021-07-01 15:20:00|2838.13|2838.13|2838.49|2838.49|2838.71|2838.71|2837.93|2837.93|0
1625153100000|2021-07-01 15:25:00|2838.6|2838.6|2843.2|2843.2|2843.24|2843.24|2837.62|2837.62|0
1625210100000|2021-07-02 07:15:00|2850.67|2850.67|2850.05|2850.05|2852.59|2852.59|2848.69|2848.69|0
1625210400000|2021-07-02 07:20:00|2850.37|2850.37|2852.46|2852.46|2852.89|2852.89|2848.83|2848.83|0
1625210700000|2021-07-02 07:25:00|2852.7|2852.7|2851.97|2851.97|2853.41|2853.41|2851.97|2851.97|0
1625211000000|2021-07-02 07:30:00|2851.91|2851.91|2849.12|2849.12|2852.73|2852.73|2849.12|2849.12|0
1625211300000|2021-07-02 07:35:00|2848.91|2848.91|2848.67|2848.67|2849.76|2849.76|2848.4|2848.4|0
1625211600000|2021-07-02 07:40:00|2848.86|2848.86|2848.75|2848.75|2850.7|2850.7|2848.57|2848.57|0
1625211900000|2021-07-02 07:45:00|2848.81|2848.81|2849.49|2849.49|2849.67|2849.67|2847.84|2847.84|0
1625212200000|2021-07-02 07:50:00|2849.62|2849.62|2849.86|2849.86|2850.77|2850.77|2849.62|2849.62|0
1625212500000|2021-07-02 07:55:00|2849.8|2849.8|2846.12|2846.12|2849.8|2849.8|2846.12|2846.12|0
1625212800000|2021-07-02 08:00:00|2845.82|2845.82|2846.27|2846.27|2846.69|2846.69|2845.58|2845.58|0
1625213100000|2021-07-02 08:05:00|2846.34|2846.34|2846.05|2846.05|2847|2847|2846.02|2846.02|0
1625213400000|2021-07-02 08:10:00|2845.94|2845.94|2842.88|2842.88|2845.94|2845.94|2842.88|2842.88|0
1625213700000|2021-07-02 08:15:00|2842.81|2842.81|2840.13|2840.13|2842.81|2842.81|2840.11|2840.11|0
1625214000000|2021-07-02 08:20:00|2840.02|2840.02|2837.09|2837.09|2840.02|2840.02|2837.02|2837.02|0
1625214300000|2021-07-02 08:25:00|2836.98|2836.98|2836.95|2836.95|2837.09|2837.09|2835.25|2835.25|0
1625214600000|2021-07-02 08:30:00|2837.01|2837.01|2838.35|2838.35|2839.69|2839.69|2836.57|2836.57|0
1625214900000|2021-07-02 08:35:00|2837.87|2837.87|2836.17|2836.17|2838.08|2838.08|2835.78|2835.78|0
1625215200000|2021-07-02 08:40:00|2836.02|2836.02|2835.34|2835.34|2836.69|2836.69|2835.34|2835.34|0
1625215500000|2021-07-02 08:45:00|2835.46|2835.46|2836.29|2836.29|2836.6|2836.6|2835|2835|0
1625215800000|2021-07-02 08:50:00|2836.25|2836.25|2839.52|2839.52|2839.66|2839.66|2836.01|2836.01|0
1625216100000|2021-07-02 08:55:00|2839.46|2839.46|2837.63|2837.63|2839.46|2839.46|2835.64|2835.64|0
1625216400000|2021-07-02 09:00:00|2837.56|2837.56|2840.21|2840.21|2840.37|2840.37|2837.51|2837.51|0
1625216700000|2021-07-02 09:05:00|2840.27|2840.27|2840.97|2840.97|2840.97|2840.97|2839.59|2839.59|0
1625217000000|2021-07-02 09:10:00|2840.85|2840.85|2840.95|2840.95|2841.85|2841.85|2840.78|2840.78|0
1625217300000|2021-07-02 09:15:00|2841.03|2841.03|2842.19|2842.19|2842.5|2842.5|2840.6|2840.6|0
1625217600000|2021-07-02 09:20:00|2842.16|2842.16|2842.08|2842.08|2842.98|2842.98|2841.99|2841.99|0
1625217900000|2021-07-02 09:25:00|2842.15|2842.15|2842.12|2842.12|2842.42|2842.42|2841.76|2841.76|0
1625218200000|2021-07-02 09:30:00|2842.06|2842.06|2837.85|2837.85|2842.18|2842.18|2836.83|2836.83|0
1625218500000|2021-07-02 09:35:00|2837.97|2837.97|2838.16|2838.16|2838.27|2838.27|2836.84|2836.84|0
1625218800000|2021-07-02 09:40:00|2838.23|2838.23|2839.72|2839.72|2839.82|2839.82|2838.23|2838.23|0
1625219100000|2021-07-02 09:45:00|2839.79|2839.79|2841.28|2841.28|2841.28|2841.28|2839.79|2839.79|0
1625219400000|2021-07-02 09:50:00|2841.44|2841.44|2843.44|2843.44|2843.51|2843.51|2841.43|2841.43|0
1625219700000|2021-07-02 09:55:00|2843.5|2843.5|2844.64|2844.64|2844.66|2844.66|2843.5|2843.5|0
1625220000000|2021-07-02 10:00:00|2844.79|2844.79|2849.83|2849.83|2849.83|2849.83|2844.79|2844.79|0
1625220300000|2021-07-02 10:05:00|2849.77|2849.77|2847.51|2847.51|2850.2|2850.2|2847.51|2847.51|0
1625220600000|2021-07-02 10:10:00|2847.55|2847.55|2848.32|2848.32|2848.32|2848.32|2847.38|2847.38|0
1625220900000|2021-07-02 10:15:00|2848.44|2848.44|2847|2847|2848.61|2848.61|2846.82|2846.82|0
1625221200000|2021-07-02 10:20:00|2847.05|2847.05|2846.28|2846.28|2847.4|2847.4|2846.08|2846.08|0
1625221500000|2021-07-02 10:25:00|2846.25|2846.25|2845.98|2845.98|2846.6|2846.6|2845.98|2845.98|0
1625221800000|2021-07-02 10:30:00|2845.95|2845.95|2839.7|2839.7|2846|2846|2839.32|2839.32|0
1625222100000|2021-07-02 10:35:00|2839.64|2839.64|2842.9|2842.9|2843.1|2843.1|2839.21|2839.21|0
1625222400000|2021-07-02 10:40:00|2842.86|2842.86|2844.63|2844.63|2844.75|2844.75|2842.86|2842.86|0
1625222700000|2021-07-02 10:45:00|2844.6|2844.6|2844.59|2844.59|2844.74|2844.74|2844.12|2844.12|0
1625223000000|2021-07-02 10:50:00|2844.53|2844.53|2846.26|2846.26|2846.54|2846.54|2844.51|2844.51|0
1625223300000|2021-07-02 10:55:00|2846.15|2846.15|2846.76|2846.76|2846.81|2846.81|2845.92|2845.92|0
1625223600000|2021-07-02 11:00:00|2847.05|2847.05|2847.73|2847.73|2847.73|2847.73|2847.03|2847.03|0
1625223900000|2021-07-02 11:05:00|2847.69|2847.69|2846.92|2846.92|2848.07|2848.07|2846.92|2846.92|0
1625224200000|2021-07-02 11:10:00|2846.94|2846.94|2847.07|2847.07|2847.41|2847.41|2846.73|2846.73|0
1625224500000|2021-07-02 11:15:00|2847.13|2847.13|2847.67|2847.67|2848.8|2848.8|2847.13|2847.13|0
1625224800000|2021-07-02 11:20:00|2847.55|2847.55|2847.96|2847.96|2847.96|2847.96|2847.55|2847.55|0
1625225100000|2021-07-02 11:25:00|2848.02|2848.02|2848.05|2848.05|2848.12|2848.12|2846.99|2846.99|0
1625225400000|2021-07-02 11:30:00|2848.11|2848.11|2848.04|2848.04|2849.3|2849.3|2847.52|2847.52|0
1625225700000|2021-07-02 11:35:00|2848.16|2848.16|2848.16|2848.16|2848.36|2848.36|2847.68|2847.68|0
1625226000000|2021-07-02 11:40:00|2848.11|2848.11|2845.81|2845.81|2848.11|2848.11|2845.81|2845.81|0
1625226300000|2021-07-02 11:45:00|2845.87|2845.87|2845.53|2845.53|2845.96|2845.96|2845.33|2845.33|0
1625226600000|2021-07-02 11:50:00|2845.73|2845.73|2846.34|2846.34|2846.76|2846.76|2845.73|2845.73|0
1625226900000|2021-07-02 11:55:00|2846.46|2846.46|2846.08|2846.08|2847.07|2847.07|2846.06|2846.06|0
1625227200000|2021-07-02 12:00:00|2846.2|2846.2|2847.35|2847.35|2847.44|2847.44|2846.2|2846.2|0
1625227500000|2021-07-02 12:05:00|2847.25|2847.25|2847.15|2847.15|2847.44|2847.44|2847.03|2847.03|0
1625227800000|2021-07-02 12:10:00|2847.28|2847.28|2848.07|2848.07|2848.32|2848.32|2847.21|2847.21|0
1625228100000|2021-07-02 12:15:00|2848.03|2848.03|2846.83|2846.83|2848.18|2848.18|2846.83|2846.83|0
1625228400000|2021-07-02 12:20:00|2846.69|2846.69|2846.39|2846.39|2846.88|2846.88|2846.27|2846.27|0
1625228700000|2021-07-02 12:25:00|2846.44|2846.44|2847.51|2847.51|2847.57|2847.57|2846.17|2846.17|0
1625229000000|2021-07-02 12:30:00|2847.4|2847.4|2849.72|2849.72|2850.74|2850.74|2847.4|2847.4|0
1625229300000|2021-07-02 12:35:00|2849.78|2849.78|2850.52|2850.52|2850.74|2850.74|2848.24|2848.24|0
1625229600000|2021-07-02 12:40:00|2850.58|2850.58|2849.8|2849.8|2851.41|2851.41|2849.8|2849.8|0
1625229900000|2021-07-02 12:45:00|2849.44|2849.44|2850.23|2850.23|2850.23|2850.23|2848.52|2848.52|0
1625230200000|2021-07-02 12:50:00|2850.29|2850.29|2849.81|2849.81|2851.01|2851.01|2849.64|2849.64|0
1625230500000|2021-07-02 12:55:00|2849.69|2849.69|2850.14|2850.14|2850.19|2850.19|2848.94|2848.94|0
1625230800000|2021-07-02 13:00:00|2850.08|2850.08|2847.59|2847.59|2850.08|2850.08|2847.59|2847.59|0
1625231100000|2021-07-02 13:05:00|2847.56|2847.56|2846.77|2846.77|2847.67|2847.67|2846.71|2846.71|0
1625231400000|2021-07-02 13:10:00|2846.6|2846.6|2845.98|2845.98|2846.79|2846.79|2845.68|2845.68|0
1625231700000|2021-07-02 13:15:00|2845.93|2845.93|2846.25|2846.25|2847.01|2847.01|2844.92|2844.92|0
1625232000000|2021-07-02 13:20:00|2846.19|2846.19|2846.31|2846.31|2846.31|2846.31|2844.72|2844.72|0
1625232300000|2021-07-02 13:25:00|2846.25|2846.25|2846.57|2846.57|2846.57|2846.57|2845.35|2845.35|0
1625232600000|2021-07-02 13:30:00|2846.54|2846.54|2845.16|2845.16|2846.62|2846.62|2844.62|2844.62|0
1625232900000|2021-07-02 13:35:00|2845.09|2845.09|2845.17|2845.17|2845.51|2845.51|2843.84|2843.84|0
1625233200000|2021-07-02 13:40:00|2845.13|2845.13|2843.99|2843.99|2845.35|2845.35|2843.14|2843.14|0
1625233500000|2021-07-02 13:45:00|2843.81|2843.81|2843.56|2843.56|2844.65|2844.65|2843.53|2843.53|0
1625233800000|2021-07-02 13:50:00|2843.51|2843.51|2842.74|2842.74|2844.06|2844.06|2842.02|2842.02|0
1625234100000|2021-07-02 13:55:00|2842.68|2842.68|2841.84|2841.84|2842.68|2842.68|2841.03|2841.03|0
1625234400000|2021-07-02 14:00:00|2841.95|2841.95|2841.36|2841.36|2841.95|2841.95|2839.62|2839.62|0
1625234700000|2021-07-02 14:05:00|2841.6|2841.6|2841.55|2841.55|2841.77|2841.77|2839.76|2839.76|0
1625235000000|2021-07-02 14:10:00|2841.67|2841.67|2840.29|2840.29|2841.81|2841.81|2839.75|2839.75|0
1625235300000|2021-07-02 14:15:00|2840.33|2840.33|2842.4|2842.4|2843.12|2843.12|2840.33|2840.33|0
1625235600000|2021-07-02 14:20:00|2842.37|2842.37|2843.87|2843.87|2843.87|2843.87|2841.44|2841.44|0
1625235900000|2021-07-02 14:25:00|2843.98|2843.98|2846.23|2846.23|2847.18|2847.18|2843.98|2843.98|0
1625236200000|2021-07-02 14:30:00|2846.17|2846.17|2846.1|2846.1|2846.65|2846.65|2845.21|2845.21|0
1625236500000|2021-07-02 14:35:00|2846.22|2846.22|2848.39|2848.39|2848.39|2848.39|2846.07|2846.07|0
1625236800000|2021-07-02 14:40:00|2848.34|2848.34|2848.04|2848.04|2848.76|2848.76|2847.67|2847.67|0
1625237100000|2021-07-02 14:45:00|2848.09|2848.09|2848.24|2848.24|2848.52|2848.52|2847.86|2847.86|0
1625237400000|2021-07-02 14:50:00|2848.27|2848.27|2848.76|2848.76|2848.94|2848.94|2848.06|2848.06|0
1625237700000|2021-07-02 14:55:00|2848.83|2848.83|2849.42|2849.42|2849.42|2849.42|2848.58|2848.58|0
1625238000000|2021-07-02 15:00:00|2849.53|2849.53|2848.8|2848.8|2849.95|2849.95|2848.8|2848.8|0
1625238300000|2021-07-02 15:05:00|2848.69|2848.69|2849.24|2849.24|2849.68|2849.68|2848.15|2848.15|0
1625238600000|2021-07-02 15:10:00|2849.17|2849.17|2849|2849|2850.1|2850.1|2848.88|2848.88|0
1625238900000|2021-07-02 15:15:00|2849.06|2849.06|2848.59|2848.59|2849.92|2849.92|2848.18|2848.18|0
1625239200000|2021-07-02 15:20:00|2848.73|2848.73|2848.17|2848.17|2848.73|2848.73|2847.82|2847.82|0
1625239500000|2021-07-02 15:25:00|2848.12|2848.12|2848.67|2848.67|2849.1|2849.1|2846.34|2846.34|0
1625469300000|2021-07-05 07:15:00|2853.75|2853.75|2858.05|2858.05|2858.28|2858.28|2853.18|2853.18|0
1625469600000|2021-07-05 07:20:00|2858.27|2858.27|2854.32|2854.32|2858.55|2858.55|2854.32|2854.32|0
1625469900000|2021-07-05 07:25:00|2854.12|2854.12|2853.24|2853.24|2854.12|2854.12|2851.96|2851.96|0
1625470200000|2021-07-05 07:30:00|2853.14|2853.14|2854.7|2854.7|2854.7|2854.7|2852.54|2852.54|0
1625470500000|2021-07-05 07:35:00|2854.87|2854.87|2856.36|2856.36|2856.58|2856.58|2854.87|2854.87|0
1625470800000|2021-07-05 07:40:00|2856.32|2856.32|2856.67|2856.67|2856.67|2856.67|2855.46|2855.46|0
1625471100000|2021-07-05 07:45:00|2856.23|2856.23|2858|2858|2858|2858|2856.23|2856.23|0
1625471400000|2021-07-05 07:50:00|2858.21|2858.21|2859.08|2859.08|2859.08|2859.08|2858.04|2858.04|0
1625471700000|2021-07-05 07:55:00|2859.19|2859.19|2856.35|2856.35|2859.19|2859.19|2856.35|2856.35|0
1625472000000|2021-07-05 08:00:00|2855.77|2855.77|2854.45|2854.45|2855.99|2855.99|2854.39|2854.39|0
1625472300000|2021-07-05 08:05:00|2854.39|2854.39|2854.32|2854.32|2856.47|2856.47|2854.21|2854.21|0
1625472600000|2021-07-05 08:10:00|2854.57|2854.57|2856.43|2856.43|2856.53|2856.53|2854.47|2854.47|0
1625472900000|2021-07-05 08:15:00|2856.91|2856.91|2856.51|2856.51|2858.17|2858.17|2856.23|2856.23|0
1625473200000|2021-07-05 08:20:00|2856.4|2856.4|2859.29|2859.29|2859.29|2859.29|2856.32|2856.32|0
1625473500000|2021-07-05 08:25:00|2859.24|2859.24|2860.23|2860.23|2860.35|2860.35|2859.06|2859.06|0
1625473800000|2021-07-05 08:30:00|2860.03|2860.03|2860.49|2860.49|2861.85|2861.85|2860.03|2860.03|0
1625474100000|2021-07-05 08:35:00|2860.52|2860.52|2860.84|2860.84|2861.59|2861.59|2860.29|2860.29|0
1625474400000|2021-07-05 08:40:00|2860.7|2860.7|2861.43|2861.43|2862.15|2862.15|2860.41|2860.41|0
1625474700000|2021-07-05 08:45:00|2861.48|2861.48|2862.97|2862.97|2863.58|2863.58|2861.35|2861.35|0
1625475000000|2021-07-05 08:50:00|2863.04|2863.04|2864.68|2864.68|2864.82|2864.82|2862.6|2862.6|0
1625475300000|2021-07-05 08:55:00|2864.56|2864.56|2862.8|2862.8|2864.67|2864.67|2862.64|2862.64|0
1625475600000|2021-07-05 09:00:00|2862.73|2862.73|2861.82|2861.82|2863.14|2863.14|2861.7|2861.7|0
1625475900000|2021-07-05 09:05:00|2861.92|2861.92|2861.81|2861.81|2862.27|2862.27|2861.14|2861.14|0
1625476200000|2021-07-05 09:10:00|2861.76|2861.76|2862.9|2862.9|2862.96|2862.96|2861.64|2861.64|0
1625476500000|2021-07-05 09:15:00|2862.97|2862.97|2862.13|2862.13|2862.97|2862.97|2861.94|2861.94|0
1625476800000|2021-07-05 09:20:00|2862.01|2862.01|2863.84|2863.84|2863.84|2863.84|2861.56|2861.56|0
1625477100000|2021-07-05 09:25:00|2863.9|2863.9|2863.09|2863.09|2864.7|2864.7|2862.95|2862.95|0
1625477400000|2021-07-05 09:30:00|2863.15|2863.15|2862.18|2862.18|2863.15|2863.15|2861.61|2861.61|0
1625477700000|2021-07-05 09:35:00|2862.24|2862.24|2862.84|2862.84|2862.95|2862.95|2861.82|2861.82|0
1625478000000|2021-07-05 09:40:00|2862.87|2862.87|2863.33|2863.33|2863.52|2863.52|2862.65|2862.65|0
1625478300000|2021-07-05 09:45:00|2863.47|2863.47|2863.8|2863.8|2863.8|2863.8|2862.96|2862.96|0
1625478600000|2021-07-05 09:50:00|2863.73|2863.73|2864.21|2864.21|2864.51|2864.51|2863.73|2863.73|0
1625478900000|2021-07-05 09:55:00|2864.02|2864.02|2862.88|2862.88|2864.5|2864.5|2862.84|2862.84|0
1625479200000|2021-07-05 10:00:00|2863.02|2863.02|2862.8|2862.8|2863.09|2863.09|2862.25|2862.25|0
1625479500000|2021-07-05 10:05:00|2862.76|2862.76|2864.76|2864.76|2864.9|2864.9|2862.42|2862.42|0
1625479800000|2021-07-05 10:10:00|2864.7|2864.7|2863.25|2863.25|2864.7|2864.7|2863.25|2863.25|0
1625480100000|2021-07-05 10:15:00|2863.37|2863.37|2862.7|2862.7|2863.43|2863.43|2862.39|2862.39|0
1625480400000|2021-07-05 10:20:00|2862.76|2862.76|2864.4|2864.4|2864.4|2864.4|2862.43|2862.43|0
1625480700000|2021-07-05 10:25:00|2864.35|2864.35|2865.41|2865.41|2865.54|2865.54|2864.13|2864.13|0
1625481000000|2021-07-05 10:30:00|2865.54|2865.54|2866.43|2866.43|2866.43|2866.43|2864.23|2864.23|0
1625481300000|2021-07-05 10:35:00|2866.46|2866.46|2866.78|2866.78|2867.51|2867.51|2866|2866|0
1625481600000|2021-07-05 10:40:00|2867.09|2867.09|2867.52|2867.52|2867.52|2867.52|2866.62|2866.62|0
1625481900000|2021-07-05 10:45:00|2867.4|2867.4|2869.37|2869.37|2869.42|2869.42|2867.28|2867.28|0
1625482200000|2021-07-05 10:50:00|2869.61|2869.61|2870.52|2870.52|2870.83|2870.83|2869.37|2869.37|0
1625482500000|2021-07-05 10:55:00|2870.6|2870.6|2870.22|2870.22|2871.03|2871.03|2870.2|2870.2|0
1625482800000|2021-07-05 11:00:00|2870.35|2870.35|2869.82|2869.82|2871.52|2871.52|2869.82|2869.82|0
1625483100000|2021-07-05 11:05:00|2869.88|2869.88|2870.26|2870.26|2870.3|2870.3|2869|2869|0
1625483400000|2021-07-05 11:10:00|2870.21|2870.21|2870.71|2870.71|2871.23|2871.23|2869.5|2869.5|0
1625483700000|2021-07-05 11:15:00|2870.57|2870.57|2868.9|2868.9|2870.64|2870.64|2868.9|2868.9|0
1625484000000|2021-07-05 11:20:00|2868.95|2868.95|2869.14|2869.14|2869.31|2869.31|2868.42|2868.42|0
1625484300000|2021-07-05 11:25:00|2869.01|2869.01|2870.5|2870.5|2870.56|2870.56|2868.98|2868.98|0
1625484600000|2021-07-05 11:30:00|2870.44|2870.44|2872.84|2872.84|2872.84|2872.84|2870.2|2870.2|0
1625484900000|2021-07-05 11:35:00|2873.13|2873.13|2872.53|2872.53|2873.95|2873.95|2871.97|2871.97|0
1625485200000|2021-07-05 11:40:00|2872.58|2872.58|2873.42|2873.42|2874.31|2874.31|2872.38|2872.38|0
1625485500000|2021-07-05 11:45:00|2873.55|2873.55|2877.24|2877.24|2877.24|2877.24|2873.55|2873.55|0
1625485800000|2021-07-05 11:50:00|2877.39|2877.39|2875.98|2875.98|2877.72|2877.72|2875.98|2875.98|0
1625486100000|2021-07-05 11:55:00|2876.08|2876.08|2875.24|2875.24|2876.08|2876.08|2874.98|2874.98|0
1625486400000|2021-07-05 12:00:00|2875.27|2875.27|2873.7|2873.7|2875.31|2875.31|2873.53|2873.53|0
1625486700000|2021-07-05 12:05:00|2873.59|2873.59|2872.47|2872.47|2873.78|2873.78|2872.47|2872.47|0
1625487000000|2021-07-05 12:10:00|2872.3|2872.3|2872.16|2872.16|2872.3|2872.3|2871.33|2871.33|0
1625487300000|2021-07-05 12:15:00|2872.26|2872.26|2873.01|2873.01|2873.01|2873.01|2872.26|2872.26|0
1625487600000|2021-07-05 12:20:00|2873.06|2873.06|2873.08|2873.08|2873.17|2873.17|2872.82|2872.82|0
1625487900000|2021-07-05 12:25:00|2873.13|2873.13|2872.75|2872.75|2873.91|2873.91|2872.75|2872.75|0
1625488200000|2021-07-05 12:30:00|2872.61|2872.61|2874.43|2874.43|2874.43|2874.43|2872.44|2872.44|0
1625488500000|2021-07-05 12:35:00|2874.58|2874.58|2873.07|2873.07|2875.08|2875.08|2873.07|2873.07|0
1625488800000|2021-07-05 12:40:00|2873.22|2873.22|2872.48|2872.48|2873.51|2873.51|2871.97|2871.97|0
1625489100000|2021-07-05 12:45:00|2872.42|2872.42|2870.75|2870.75|2872.42|2872.42|2870.56|2870.56|0
1625489400000|2021-07-05 12:50:00|2870.73|2870.73|2870.15|2870.15|2870.82|2870.82|2870.06|2870.06|0
1625489700000|2021-07-05 12:55:00|2870|2870|2869.64|2869.64|2870.15|2870.15|2868.99|2868.99|0
1625490000000|2021-07-05 13:00:00|2869.53|2869.53|2870.37|2870.37|2870.44|2870.44|2869.19|2869.19|0
1625490300000|2021-07-05 13:05:00|2870.08|2870.08|2869.9|2869.9|2870.57|2870.57|2869.54|2869.54|0
1625490600000|2021-07-05 13:10:00|2869.84|2869.84|2869.01|2869.01|2870.12|2870.12|2869.01|2869.01|0
1625490900000|2021-07-05 13:15:00|2869.03|2869.03|2870.71|2870.71|2870.96|2870.96|2868.89|2868.89|0
1625491200000|2021-07-05 13:20:00|2870.74|2870.74|2870.65|2870.65|2871.3|2871.3|2870.21|2870.21|0
1625491500000|2021-07-05 13:25:00|2870.59|2870.59|2868.97|2868.97|2870.65|2870.65|2868.97|2868.97|0
1625491800000|2021-07-05 13:30:00|2868.9|2868.9|2868.6|2868.6|2868.96|2868.96|2867.76|2867.76|0
1625492100000|2021-07-05 13:35:00|2868.49|2868.49|2869.1|2869.1|2870.29|2870.29|2868.23|2868.23|0
1625492400000|2021-07-05 13:40:00|2869.04|2869.04|2865.13|2865.13|2869.04|2869.04|2864.99|2864.99|0
1625492700000|2021-07-05 13:45:00|2865.25|2865.25|2865.18|2865.18|2865.44|2865.44|2863.61|2863.61|0
1625493000000|2021-07-05 13:50:00|2865.13|2865.13|2864.94|2864.94|2865.6|2865.6|2864.94|2864.94|0
1625493300000|2021-07-05 13:55:00|2864.89|2864.89|2867.46|2867.46|2867.46|2867.46|2864.55|2864.55|0
1625493600000|2021-07-05 14:00:00|2867.72|2867.72|2867.32|2867.32|2868.19|2868.19|2867.32|2867.32|0
1625493900000|2021-07-05 14:05:00|2867.26|2867.26|2867.23|2867.23|2868.14|2868.14|2866.75|2866.75|0
1625494200000|2021-07-05 14:10:00|2867.18|2867.18|2867.68|2867.68|2867.82|2867.82|2867.01|2867.01|0
1625494500000|2021-07-05 14:15:00|2867.57|2867.57|2868.29|2868.29|2868.29|2868.29|2867.34|2867.34|0
1625494800000|2021-07-05 14:20:00|2868.25|2868.25|2867.22|2867.22|2868.25|2868.25|2867.16|2867.16|0
1625495100000|2021-07-05 14:25:00|2867.35|2867.35|2867.21|2867.21|2867.73|2867.73|2866.64|2866.64|0
1625495400000|2021-07-05 14:30:00|2867.2|2867.2|2868.88|2868.88|2868.88|2868.88|2866.96|2866.96|0
1625495700000|2021-07-05 14:35:00|2869|2869|2868.76|2868.76|2869.2|2869.2|2868.38|2868.38|0
1625496000000|2021-07-05 14:40:00|2868.7|2868.7|2868.95|2868.95|2868.97|2868.97|2868.65|2868.65|0
1625496300000|2021-07-05 14:45:00|2869|2869|2869.06|2869.06|2869.55|2869.55|2868.21|2868.21|0
1625496600000|2021-07-05 14:50:00|2868.91|2868.91|2869.15|2869.15|2869.89|2869.89|2868.81|2868.81|0
1625496900000|2021-07-05 14:55:00|2869.09|2869.09|2872.59|2872.59|2872.63|2872.63|2869.03|2869.03|0
1625497200000|2021-07-05 15:00:00|2872.64|2872.64|2874.39|2874.39|2874.39|2874.39|2872.5|2872.5|0
1625497500000|2021-07-05 15:05:00|2874.31|2874.31|2876.01|2876.01|2876.01|2876.01|2874.31|2874.31|0
1625497800000|2021-07-05 15:10:00|2875.94|2875.94|2875.74|2875.74|2876.29|2876.29|2875.62|2875.62|0
1625498100000|2021-07-05 15:15:00|2875.8|2875.8|2876.43|2876.43|2876.81|2876.81|2875.8|2875.8|0
1625498400000|2021-07-05 15:20:00|2876.49|2876.49|2875.97|2875.97|2876.66|2876.66|2875.97|2875.97|0
1625498700000|2021-07-05 15:25:00|2875.91|2875.91|2874.65|2874.65|2876.7|2876.7|2874.36|2874.36|0
1625555700000|2021-07-06 07:15:00|2872.44|2872.44|2870.45|2870.45|2873.65|2873.65|2870.45|2870.45|0
1625556000000|2021-07-06 07:20:00|2870.57|2870.57|2866.36|2866.36|2870.68|2870.68|2865.75|2865.75|0
1625556300000|2021-07-06 07:25:00|2865.85|2865.85|2875.01|2875.01|2875.01|2875.01|2864.61|2864.61|0
1625556600000|2021-07-06 07:30:00|2875.91|2875.91|2871.54|2871.54|2876.03|2876.03|2871.02|2871.02|0
1625556900000|2021-07-06 07:35:00|2871.43|2871.43|2868.89|2868.89|2871.63|2871.63|2868.89|2868.89|0
1625557200000|2021-07-06 07:40:00|2868.79|2868.79|2865.41|2865.41|2868.79|2868.79|2865.31|2865.31|0
1625557500000|2021-07-06 07:45:00|2865.15|2865.15|2870.31|2870.31|2870.31|2870.31|2864.9|2864.9|0
1625557800000|2021-07-06 07:50:00|2870.26|2870.26|2873.78|2873.78|2874.05|2874.05|2870.15|2870.15|0
1625558100000|2021-07-06 07:55:00|2873.2|2873.2|2872.89|2872.89|2873.64|2873.64|2872.79|2872.79|0
1625558400000|2021-07-06 08:00:00|2872.92|2872.92|2871.51|2871.51|2872.92|2872.92|2870.81|2870.81|0
1625558700000|2021-07-06 08:05:00|2871.48|2871.48|2873.22|2873.22|2873.27|2873.27|2870.94|2870.94|0
1625559000000|2021-07-06 08:10:00|2873.12|2873.12|2871.85|2871.85|2873.17|2873.17|2871.85|2871.85|0
1625559300000|2021-07-06 08:15:00|2871.8|2871.8|2871.23|2871.23|2871.83|2871.83|2870.3|2870.3|0
1625559600000|2021-07-06 08:20:00|2871.17|2871.17|2872.14|2872.14|2872.76|2872.76|2870.66|2870.66|0
1625559900000|2021-07-06 08:25:00|2871.95|2871.95|2871.79|2871.79|2872.95|2872.95|2871.79|2871.79|0
1625560200000|2021-07-06 08:30:00|2871.73|2871.73|2872.54|2872.54|2872.59|2872.59|2870.42|2870.42|0
1625560500000|2021-07-06 08:35:00|2872.48|2872.48|2875.31|2875.31|2875.31|2875.31|2872.15|2872.15|0
1625560800000|2021-07-06 08:40:00|2875.42|2875.42|2874.78|2874.78|2876.1|2876.1|2874.78|2874.78|0
1625561100000|2021-07-06 08:45:00|2874.91|2874.91|2875.22|2875.22|2875.9|2875.9|2874.61|2874.61|0
1625561400000|2021-07-06 08:50:00|2875.1|2875.1|2874.11|2874.11|2875.33|2875.33|2873.93|2873.93|0
1625561700000|2021-07-06 08:55:00|2874.23|2874.23|2874.94|2874.94|2874.94|2874.94|2873.97|2873.97|0
1625562000000|2021-07-06 09:00:00|2875.05|2875.05|2876.71|2876.71|2876.92|2876.92|2875.05|2875.05|0
1625562300000|2021-07-06 09:05:00|2876.66|2876.66|2872.85|2872.85|2876.66|2876.66|2872.85|2872.85|0
1625562600000|2021-07-06 09:10:00|2872.75|2872.75|2871.54|2871.54|2872.88|2872.88|2871.27|2871.27|0
1625562900000|2021-07-06 09:15:00|2871.37|2871.37|2874.3|2874.3|2874.3|2874.3|2871.37|2871.37|0
1625563200000|2021-07-06 09:20:00|2874.41|2874.41|2875.11|2875.11|2875.11|2875.11|2873.77|2873.77|0
1625563500000|2021-07-06 09:25:00|2875.01|2875.01|2873.63|2873.63|2875.01|2875.01|2873.63|2873.63|0
1625563800000|2021-07-06 09:30:00|2873.57|2873.57|2871.32|2871.32|2873.71|2873.71|2870.64|2870.64|0
1625564100000|2021-07-06 09:35:00|2871.47|2871.47|2874.09|2874.09|2874.09|2874.09|2871.36|2871.36|0
1625564400000|2021-07-06 09:40:00|2874.44|2874.44|2874.78|2874.78|2875.26|2875.26|2874.03|2874.03|0
1625564700000|2021-07-06 09:45:00|2874.84|2874.84|2877.47|2877.47|2877.87|2877.87|2874.71|2874.71|0
1625565000000|2021-07-06 09:50:00|2877.24|2877.24|2877.53|2877.53|2878.61|2878.61|2877.19|2877.19|0
1625565300000|2021-07-06 09:55:00|2877.47|2877.47|2877.57|2877.57|2877.94|2877.94|2877.27|2877.27|0
1625565600000|2021-07-06 10:00:00|2877.45|2877.45|2878.84|2878.84|2878.88|2878.88|2877.01|2877.01|0
1625565900000|2021-07-06 10:05:00|2879.01|2879.01|2880.69|2880.69|2881.3|2881.3|2879.01|2879.01|0
1625566200000|2021-07-06 10:10:00|2880.81|2880.81|2881.45|2881.45|2881.76|2881.76|2879.86|2879.86|0
1625566500000|2021-07-06 10:15:00|2881.51|2881.51|2880.75|2880.75|2881.53|2881.53|2880.4|2880.4|0
1625566800000|2021-07-06 10:20:00|2880.92|2880.92|2882.58|2882.58|2882.58|2882.58|2880.92|2880.92|0
1625567100000|2021-07-06 10:25:00|2882.53|2882.53|2880.39|2880.39|2882.54|2882.54|2880.39|2880.39|0
1625567400000|2021-07-06 10:30:00|2880.51|2880.51|2879.65|2879.65|2880.92|2880.92|2879.61|2879.61|0
1625567700000|2021-07-06 10:35:00|2879.72|2879.72|2876.64|2876.64|2879.86|2879.86|2876.08|2876.08|0
1625568000000|2021-07-06 10:40:00|2876.2|2876.2|2876.49|2876.49|2876.79|2876.79|2875.76|2875.76|0
1625568300000|2021-07-06 10:45:00|2876.59|2876.59|2874.75|2874.75|2876.89|2876.89|2874.57|2874.57|0
1625568600000|2021-07-06 10:50:00|2874.81|2874.81|2875.11|2875.11|2875.21|2875.21|2874.38|2874.38|0
1625568900000|2021-07-06 10:55:00|2875.01|2875.01|2874.79|2874.79|2875.23|2875.23|2874.38|2874.38|0
1625569200000|2021-07-06 11:00:00|2874.81|2874.81|2872.76|2872.76|2874.92|2874.92|2872.76|2872.76|0
1625569500000|2021-07-06 11:05:00|2872.86|2872.86|2870.98|2870.98|2873.07|2873.07|2870.98|2870.98|0
1625569800000|2021-07-06 11:10:00|2870.87|2870.87|2870.91|2870.91|2871.3|2871.3|2870.35|2870.35|0
1625570100000|2021-07-06 11:15:00|2870.8|2870.8|2871.91|2871.91|2871.91|2871.91|2870.42|2870.42|0
1625570400000|2021-07-06 11:20:00|2871.97|2871.97|2871.77|2871.77|2871.97|2871.97|2871.15|2871.15|0
1625570700000|2021-07-06 11:25:00|2871.7|2871.7|2871.63|2871.63|2871.75|2871.75|2871.04|2871.04|0
1625571000000|2021-07-06 11:30:00|2871.48|2871.48|2872.32|2872.32|2872.59|2872.59|2870.99|2870.99|0
1625571300000|2021-07-06 11:35:00|2872.17|2872.17|2872.11|2872.11|2872.42|2872.42|2871.25|2871.25|0
1625571600000|2021-07-06 11:40:00|2872.05|2872.05|2869.99|2869.99|2872.1|2872.1|2869.46|2869.46|0
1625571900000|2021-07-06 11:45:00|2870.02|2870.02|2870.22|2870.22|2870.55|2870.55|2869.8|2869.8|0
1625572200000|2021-07-06 11:50:00|2869.98|2869.98|2870.14|2870.14|2870.31|2870.31|2869.83|2869.83|0
1625572500000|2021-07-06 11:55:00|2870.2|2870.2|2870.11|2870.11|2870.2|2870.2|2869.35|2869.35|0
1625572800000|2021-07-06 12:00:00|2870.17|2870.17|2869.57|2869.57|2870.83|2870.83|2869.52|2869.52|0
1625573100000|2021-07-06 12:05:00|2869.68|2869.68|2869.31|2869.31|2870.01|2870.01|2869.31|2869.31|0
1625573400000|2021-07-06 12:10:00|2869.52|2869.52|2871.09|2871.09|2871.23|2871.23|2869.52|2869.52|0
1625573700000|2021-07-06 12:15:00|2871.2|2871.2|2871.77|2871.77|2871.92|2871.92|2871.18|2871.18|0
1625574000000|2021-07-06 12:20:00|2871.89|2871.89|2872.21|2872.21|2872.58|2872.58|2871.85|2871.85|0
1625574300000|2021-07-06 12:25:00|2872.17|2872.17|2874.66|2874.66|2874.66|2874.66|2872.13|2872.13|0
1625574600000|2021-07-06 12:30:00|2874.61|2874.61|2872.55|2872.55|2874.61|2874.61|2872.55|2872.55|0
1625574900000|2021-07-06 12:35:00|2872.51|2872.51|2875.33|2875.33|2875.43|2875.43|2872.19|2872.19|0
1625575200000|2021-07-06 12:40:00|2875.39|2875.39|2873.96|2873.96|2875.61|2875.61|2873.93|2873.93|0
1625575500000|2021-07-06 12:45:00|2874|2874|2872.65|2872.65|2874|2874|2872.17|2872.17|0
1625575800000|2021-07-06 12:50:00|2872.86|2872.86|2872.63|2872.63|2873.52|2873.52|2872.24|2872.24|0
1625576100000|2021-07-06 12:55:00|2872.68|2872.68|2873.58|2873.58|2873.61|2873.61|2872.68|2872.68|0
1625576400000|2021-07-06 13:00:00|2873.52|2873.52|2873.82|2873.82|2873.95|2873.95|2873.3|2873.3|0
1625576700000|2021-07-06 13:05:00|2873.72|2873.72|2875.05|2875.05|2876.78|2876.78|2873.72|2873.72|0
1625577000000|2021-07-06 13:10:00|2875.02|2875.02|2876.06|2876.06|2876.06|2876.06|2874.31|2874.31|0
1625577300000|2021-07-06 13:15:00|2876.13|2876.13|2875.62|2875.62|2876.96|2876.96|2875.38|2875.38|0
1625577600000|2021-07-06 13:20:00|2875.65|2875.65|2876.24|2876.24|2876.68|2876.68|2875.65|2875.65|0
1625577900000|2021-07-06 13:25:00|2876.2|2876.2|2874.56|2874.56|2876.2|2876.2|2874.01|2874.01|0
1625578200000|2021-07-06 13:30:00|2874.61|2874.61|2874.05|2874.05|2876.34|2876.34|2874.05|2874.05|0
1625578500000|2021-07-06 13:35:00|2874.11|2874.11|2874.44|2874.44|2876.29|2876.29|2873.21|2873.21|0
1625578800000|2021-07-06 13:40:00|2874.38|2874.38|2872.63|2872.63|2874.38|2874.38|2872.37|2872.37|0
1625579100000|2021-07-06 13:45:00|2872.78|2872.78|2874.86|2874.86|2875.03|2875.03|2872.66|2872.66|0
1625579400000|2021-07-06 13:50:00|2874.8|2874.8|2871.03|2871.03|2875.08|2875.08|2870.97|2870.97|0
1625579700000|2021-07-06 13:55:00|2870.83|2870.83|2868.33|2868.33|2870.83|2870.83|2868.08|2868.08|0
1625580000000|2021-07-06 14:00:00|2868.11|2868.11|2863.67|2863.67|2868.51|2868.51|2863.55|2863.55|0
1625580300000|2021-07-06 14:05:00|2863.6|2863.6|2861.39|2861.39|2864.32|2864.32|2861.3|2861.3|0
1625580600000|2021-07-06 14:10:00|2861.33|2861.33|2863.41|2863.41|2863.86|2863.86|2859.22|2859.22|0
1625580900000|2021-07-06 14:15:00|2863.18|2863.18|2863.88|2863.88|2864.77|2864.77|2861.82|2861.82|0
1625581200000|2021-07-06 14:20:00|2863.81|2863.81|2863.04|2863.04|2864.73|2864.73|2862.56|2862.56|0
1625581500000|2021-07-06 14:25:00|2862.92|2862.92|2864.98|2864.98|2865.48|2865.48|2861.95|2861.95|0
1625581800000|2021-07-06 14:30:00|2864.91|2864.91|2857.78|2857.78|2865.23|2865.23|2857.54|2857.54|0
1625582100000|2021-07-06 14:35:00|2857.75|2857.75|2859.66|2859.66|2859.66|2859.66|2856.68|2856.68|0
1625582400000|2021-07-06 14:40:00|2859.79|2859.79|2860.74|2860.74|2861.16|2861.16|2859.69|2859.69|0
1625582700000|2021-07-06 14:45:00|2860.84|2860.84|2859.88|2859.88|2860.84|2860.84|2858.07|2858.07|0
1625583000000|2021-07-06 14:50:00|2859.77|2859.77|2854.35|2854.35|2859.77|2859.77|2853.9|2853.9|0
1625583300000|2021-07-06 14:55:00|2854.28|2854.28|2850.57|2850.57|2854.34|2854.34|2850.53|2850.53|0
1625583600000|2021-07-06 15:00:00|2850.45|2850.45|2848.37|2848.37|2850.45|2850.45|2847.99|2847.99|0
1625583900000|2021-07-06 15:05:00|2848.33|2848.33|2852.49|2852.49|2852.49|2852.49|2848.22|2848.22|0
1625584200000|2021-07-06 15:10:00|2852.43|2852.43|2853.45|2853.45|2854.62|2854.62|2852.32|2852.32|0
1625584500000|2021-07-06 15:15:00|2853.33|2853.33|2853.18|2853.18|2853.73|2853.73|2852.77|2852.77|0
1625584800000|2021-07-06 15:20:00|2853.27|2853.27|2851.35|2851.35|2853.32|2853.32|2851.08|2851.08|0
1625585100000|2021-07-06 15:25:00|2851.41|2851.41|2855.69|2855.69|2856.1|2856.1|2851.28|2851.28|0
1625642100000|2021-07-07 07:15:00|2864.36|2864.36|2867.64|2867.64|2867.85|2867.85|2864.04|2864.04|0
1625642400000|2021-07-07 07:20:00|2867.51|2867.51|2866.19|2866.19|2868.63|2868.63|2866.19|2866.19|0
1625642700000|2021-07-07 07:25:00|2866.13|2866.13|2864.35|2864.35|2866.13|2866.13|2863.69|2863.69|0
1625643000000|2021-07-07 07:30:00|2864.55|2864.55|2866.49|2866.49|2866.54|2866.54|2864.52|2864.52|0
1625643300000|2021-07-07 07:35:00|2866.37|2866.37|2866.79|2866.79|2867.21|2867.21|2866.28|2866.28|0
1625643600000|2021-07-07 07:40:00|2867.15|2867.15|2865.01|2865.01|2867.64|2867.64|2864.89|2864.89|0
1625643900000|2021-07-07 07:45:00|2865.06|2865.06|2867.55|2867.55|2867.73|2867.73|2865.06|2865.06|0
1625644200000|2021-07-07 07:50:00|2867.49|2867.49|2864.68|2864.68|2867.49|2867.49|2864.51|2864.51|0
1625644500000|2021-07-07 07:55:00|2864.49|2864.49|2861.46|2861.46|2864.49|2864.49|2860.42|2860.42|0
1625644800000|2021-07-07 08:00:00|2861.4|2861.4|2863.93|2863.93|2864.44|2864.44|2860.73|2860.73|0
1625645100000|2021-07-07 08:05:00|2864.14|2864.14|2867.39|2867.39|2867.65|2867.65|2863.9|2863.9|0
1625645400000|2021-07-07 08:10:00|2867.69|2867.69|2867.06|2867.06|2869.11|2869.11|2867.06|2867.06|0
1625645700000|2021-07-07 08:15:00|2867.01|2867.01|2866.3|2866.3|2867.23|2867.23|2866.12|2866.12|0
1625646000000|2021-07-07 08:20:00|2866.4|2866.4|2867.3|2867.3|2867.33|2867.33|2865.41|2865.41|0
1625646300000|2021-07-07 08:25:00|2867.15|2867.15|2868.02|2868.02|2868.02|2868.02|2866.22|2866.22|0
1625646600000|2021-07-07 08:30:00|2868.06|2868.06|2867.49|2867.49|2869.05|2869.05|2867.34|2867.34|0
1625646900000|2021-07-07 08:35:00|2867.54|2867.54|2865.62|2865.62|2867.69|2867.69|2864.96|2864.96|0
1625647200000|2021-07-07 08:40:00|2865.82|2865.82|2863.49|2863.49|2866.38|2866.38|2863.49|2863.49|0
1625647500000|2021-07-07 08:45:00|2863.56|2863.56|2861.13|2861.13|2863.56|2863.56|2861.08|2861.08|0
1625647800000|2021-07-07 08:50:00|2861.07|2861.07|2859.49|2859.49|2861.2|2861.2|2859.22|2859.22|0
1625648100000|2021-07-07 08:55:00|2859.34|2859.34|2859.37|2859.37|2859.49|2859.49|2857.54|2857.54|0
1625648400000|2021-07-07 09:00:00|2859.43|2859.43|2861.44|2861.44|2861.44|2861.44|2859.25|2859.25|0
1625648700000|2021-07-07 09:05:00|2861.58|2861.58|2863.74|2863.74|2863.8|2863.8|2861.58|2861.58|0
1625649000000|2021-07-07 09:10:00|2863.68|2863.68|2863.49|2863.49|2864.11|2864.11|2863.48|2863.48|0
1625649300000|2021-07-07 09:15:00|2863.62|2863.62|2864.53|2864.53|2864.53|2864.53|2863.62|2863.62|0
1625649600000|2021-07-07 09:20:00|2864.58|2864.58|2867.54|2867.54|2867.54|2867.54|2864.58|2864.58|0
1625649900000|2021-07-07 09:25:00|2867.48|2867.48|2867.98|2867.98|2868.78|2868.78|2867.34|2867.34|0
1625650200000|2021-07-07 09:30:00|2867.88|2867.88|2867.84|2867.84|2868.27|2868.27|2867.69|2867.69|0
1625650500000|2021-07-07 09:35:00|2867.72|2867.72|2869.24|2869.24|2869.3|2869.3|2867.58|2867.58|0
1625650800000|2021-07-07 09:40:00|2869.29|2869.29|2871.35|2871.35|2871.48|2871.48|2869.29|2869.29|0
1625651100000|2021-07-07 09:45:00|2871.3|2871.3|2874.31|2874.31|2874.56|2874.56|2871.25|2871.25|0
1625651400000|2021-07-07 09:50:00|2874.37|2874.37|2873.02|2873.02|2874.74|2874.74|2872.5|2872.5|0
1625651700000|2021-07-07 09:55:00|2873.21|2873.21|2873.52|2873.52|2875.17|2875.17|2873.06|2873.06|0
1625652000000|2021-07-07 10:00:00|2873.47|2873.47|2874.79|2874.79|2875.26|2875.26|2873.34|2873.34|0
1625652300000|2021-07-07 10:05:00|2874.84|2874.84|2877.08|2877.08|2877.25|2877.25|2874.84|2874.84|0
1625652600000|2021-07-07 10:10:00|2876.96|2876.96|2873.94|2873.94|2877.45|2877.45|2873.94|2873.94|0
1625652900000|2021-07-07 10:15:00|2873.83|2873.83|2874.33|2874.33|2874.75|2874.75|2873.43|2873.43|0
1625653200000|2021-07-07 10:20:00|2874.21|2874.21|2874.59|2874.59|2875.91|2875.91|2874.09|2874.09|0
1625653500000|2021-07-07 10:25:00|2874.39|2874.39|2874.39|2874.39|2874.6|2874.6|2872.84|2872.84|0
1625653800000|2021-07-07 10:30:00|2874.59|2874.59|2873.13|2873.13|2874.95|2874.95|2872.95|2872.95|0
1625654100000|2021-07-07 10:35:00|2873.25|2873.25|2873.43|2873.43|2873.43|2873.43|2871.65|2871.65|0
1625654400000|2021-07-07 10:40:00|2873.37|2873.37|2876.63|2876.63|2876.69|2876.69|2873.05|2873.05|0
1625654700000|2021-07-07 10:45:00|2876.58|2876.58|2877.24|2877.24|2877.68|2877.68|2876.44|2876.44|0
1625655000000|2021-07-07 10:50:00|2877.21|2877.21|2875.61|2875.61|2877.21|2877.21|2875.61|2875.61|0
1625655300000|2021-07-07 10:55:00|2875.73|2875.73|2878.36|2878.36|2878.36|2878.36|2875.71|2875.71|0
1625655600000|2021-07-07 11:00:00|2878.58|2878.58|2881.21|2881.21|2882.19|2882.19|2878.58|2878.58|0
1625655900000|2021-07-07 11:05:00|2881.28|2881.28|2880.78|2880.78|2882.17|2882.17|2880.73|2880.73|0
1625656200000|2021-07-07 11:10:00|2880.73|2880.73|2881.15|2881.15|2881.17|2881.17|2880.11|2880.11|0
1625656500000|2021-07-07 11:15:00|2881.09|2881.09|2879.48|2879.48|2881.09|2881.09|2879.01|2879.01|0
1625656800000|2021-07-07 11:20:00|2879.65|2879.65|2882.1|2882.1|2882.25|2882.25|2879.65|2879.65|0
1625657100000|2021-07-07 11:25:00|2882.03|2882.03|2881.88|2881.88|2882.54|2882.54|2881.76|2881.76|0
1625657400000|2021-07-07 11:30:00|2881.78|2881.78|2885.54|2885.54|2885.54|2885.54|2881.47|2881.47|0
1625657700000|2021-07-07 11:35:00|2885.68|2885.68|2885.36|2885.36|2887.14|2887.14|2885.31|2885.31|0
1625658000000|2021-07-07 11:40:00|2885.22|2885.22|2883.58|2883.58|2885.27|2885.27|2883.44|2883.44|0
1625658300000|2021-07-07 11:45:00|2883.47|2883.47|2883.26|2883.26|2884.44|2884.44|2883.05|2883.05|0
1625658600000|2021-07-07 11:50:00|2883.28|2883.28|2883.21|2883.21|2883.71|2883.71|2883.07|2883.07|0
1625658900000|2021-07-07 11:55:00|2883.27|2883.27|2884.55|2884.55|2885.26|2885.26|2883.27|2883.27|0
1625659200000|2021-07-07 12:00:00|2884.99|2884.99|2883.01|2883.01|2885.15|2885.15|2883.01|2883.01|0
1625659500000|2021-07-07 12:05:00|2882.9|2882.9|2880.29|2880.29|2883.18|2883.18|2880.29|2880.29|0
1625659800000|2021-07-07 12:10:00|2880.41|2880.41|2878.64|2878.64|2880.53|2880.53|2878.64|2878.64|0
1625660100000|2021-07-07 12:15:00|2878.7|2878.7|2876.99|2876.99|2879.25|2879.25|2876.93|2876.93|0
1625660400000|2021-07-07 12:20:00|2876.89|2876.89|2877.11|2877.11|2878.39|2878.39|2876.77|2876.77|0
1625660700000|2021-07-07 12:25:00|2877.22|2877.22|2877.81|2877.81|2877.85|2877.85|2877.12|2877.12|0
1625661000000|2021-07-07 12:30:00|2877.57|2877.57|2877.47|2877.47|2878.12|2878.12|2876.43|2876.43|0
1625661300000|2021-07-07 12:35:00|2877.5|2877.5|2878.11|2878.11|2878.53|2878.53|2877.44|2877.44|0
1625661600000|2021-07-07 12:40:00|2877.91|2877.91|2878.42|2878.42|2878.7|2878.7|2877.54|2877.54|0
1625661900000|2021-07-07 12:45:00|2878.35|2878.35|2878.25|2878.25|2878.49|2878.49|2877.54|2877.54|0
1625662200000|2021-07-07 12:50:00|2878.19|2878.19|2878.65|2878.65|2878.65|2878.65|2877.95|2877.95|0
1625662500000|2021-07-07 12:55:00|2878.38|2878.38|2876.75|2876.75|2878.38|2878.38|2876|2876|0
1625662800000|2021-07-07 13:00:00|2876.69|2876.69|2878.33|2878.33|2878.33|2878.33|2876.17|2876.17|0
1625663100000|2021-07-07 13:05:00|2878.37|2878.37|2879.81|2879.81|2879.81|2879.81|2877.84|2877.84|0
1625663400000|2021-07-07 13:10:00|2879.69|2879.69|2879.77|2879.77|2879.89|2879.89|2878.56|2878.56|0
1625663700000|2021-07-07 13:15:00|2879.84|2879.84|2879.02|2879.02|2880.12|2880.12|2878.91|2878.91|0
1625664000000|2021-07-07 13:20:00|2878.99|2878.99|2879.9|2879.9|2880.19|2880.19|2878.31|2878.31|0
1625664300000|2021-07-07 13:25:00|2879.95|2879.95|2878.53|2878.53|2881.06|2881.06|2878.53|2878.53|0
1625664600000|2021-07-07 13:30:00|2878.47|2878.47|2884.82|2884.82|2885.21|2885.21|2878.31|2878.31|0
1625664900000|2021-07-07 13:35:00|2884.7|2884.7|2885.57|2885.57|2885.67|2885.67|2883.39|2883.39|0
1625665200000|2021-07-07 13:40:00|2885.61|2885.61|2881.71|2881.71|2885.82|2885.82|2879.59|2879.59|0
1625665500000|2021-07-07 13:45:00|2881.91|2881.91|2880.65|2880.65|2882.24|2882.24|2879.66|2879.66|0
1625665800000|2021-07-07 13:50:00|2880.59|2880.59|2880.54|2880.54|2881.77|2881.77|2879.71|2879.71|0
1625666100000|2021-07-07 13:55:00|2880.44|2880.44|2880.03|2880.03|2882.07|2882.07|2880.03|2880.03|0
1625666400000|2021-07-07 14:00:00|2879.96|2879.96|2874.19|2874.19|2879.96|2879.96|2874.05|2874.05|0
1625666700000|2021-07-07 14:05:00|2874.25|2874.25|2871.07|2871.07|2874.25|2874.25|2871.07|2871.07|0
1625667000000|2021-07-07 14:10:00|2870.96|2870.96|2872.62|2872.62|2873.49|2873.49|2870.94|2870.94|0
1625667300000|2021-07-07 14:15:00|2872.74|2872.74|2871.79|2871.79|2874.47|2874.47|2871.69|2871.69|0
1625667600000|2021-07-07 14:20:00|2871.92|2871.92|2869.82|2869.82|2872.46|2872.46|2869.82|2869.82|0
1625667900000|2021-07-07 14:25:00|2869.68|2869.68|2866.24|2866.24|2870.03|2870.03|2865.95|2865.95|0
1625668200000|2021-07-07 14:30:00|2866.53|2866.53|2866.59|2866.59|2869.08|2869.08|2866.18|2866.18|0
1625668500000|2021-07-07 14:35:00|2866.45|2866.45|2864.38|2864.38|2867.23|2867.23|2864.38|2864.38|0
1625668800000|2021-07-07 14:40:00|2864.35|2864.35|2862.4|2862.4|2864.64|2864.64|2862.19|2862.19|0
1625669100000|2021-07-07 14:45:00|2862.51|2862.51|2867.35|2867.35|2867.53|2867.53|2861.26|2861.26|0
1625669400000|2021-07-07 14:50:00|2867.22|2867.22|2867.58|2867.58|2867.58|2867.58|2865.75|2865.75|0
1625669700000|2021-07-07 14:55:00|2867.65|2867.65|2867.84|2867.84|2868.8|2868.8|2867.59|2867.59|0
1625670000000|2021-07-07 15:00:00|2867.56|2867.56|2868.7|2868.7|2869.67|2869.67|2866.7|2866.7|0
1625670300000|2021-07-07 15:05:00|2868.68|2868.68|2867.7|2867.7|2869.28|2869.28|2866.88|2866.88|0
1625670600000|2021-07-07 15:10:00|2867.85|2867.85|2867.39|2867.39|2868.13|2868.13|2867.36|2867.36|0
1625670900000|2021-07-07 15:15:00|2867.26|2867.26|2870.54|2870.54|2871.99|2871.99|2866.91|2866.91|0
1625671200000|2021-07-07 15:20:00|2870.82|2870.82|2871.86|2871.86|2872.52|2872.52|2870.44|2870.44|0
1625671500000|2021-07-07 15:25:00|2872.01|2872.01|2871.42|2871.42|2872.08|2872.08|2869.07|2869.07|0
1625728500000|2021-07-08 07:15:00|2848.51|2848.51|2842.47|2842.47|2848.51|2848.51|2842.47|2842.47|0
1625728800000|2021-07-08 07:20:00|2842.42|2842.42|2837.33|2837.33|2842.42|2842.42|2835.72|2835.72|0
1625729100000|2021-07-08 07:25:00|2837.66|2837.66|2840.98|2840.98|2842.03|2842.03|2837.66|2837.66|0
1625729400000|2021-07-08 07:30:00|2840.91|2840.91|2837.83|2837.83|2841.03|2841.03|2836.46|2836.46|0
1625729700000|2021-07-08 07:35:00|2837.7|2837.7|2841.05|2841.05|2841.05|2841.05|2836.66|2836.66|0
1625730000000|2021-07-08 07:40:00|2841.15|2841.15|2838.6|2838.6|2841.17|2841.17|2837.91|2837.91|0
1625730300000|2021-07-08 07:45:00|2838.52|2838.52|2837.66|2837.66|2838.52|2838.52|2834.21|2834.21|0
1625730600000|2021-07-08 07:50:00|2837.59|2837.59|2836.15|2836.15|2837.75|2837.75|2833.54|2833.54|0
1625730900000|2021-07-08 07:55:00|2836.51|2836.51|2840.81|2840.81|2840.81|2840.81|2836.39|2836.39|0
1625731200000|2021-07-08 08:00:00|2840.74|2840.74|2832.28|2832.28|2841.53|2841.53|2832.07|2832.07|0
1625731500000|2021-07-08 08:05:00|2832.31|2832.31|2833.23|2833.23|2833.66|2833.66|2830.89|2830.89|0
1625731800000|2021-07-08 08:10:00|2833.09|2833.09|2831.34|2831.34|2833.15|2833.15|2829.72|2829.72|0
1625732100000|2021-07-08 08:15:00|2831.44|2831.44|2835.8|2835.8|2835.99|2835.99|2830.37|2830.37|0
1625732400000|2021-07-08 08:20:00|2835.67|2835.67|2829.11|2829.11|2835.93|2835.93|2829.11|2829.11|0
1625732700000|2021-07-08 08:25:00|2829.15|2829.15|2828.59|2828.59|2829.76|2829.76|2825.44|2825.44|0
1625733000000|2021-07-08 08:30:00|2828.47|2828.47|2828.41|2828.41|2829.59|2829.59|2826.62|2826.62|0
1625733300000|2021-07-08 08:35:00|2828.55|2828.55|2827.66|2827.66|2828.55|2828.55|2826.18|2826.18|0
1625733600000|2021-07-08 08:40:00|2827.9|2827.9|2829.94|2829.94|2830.17|2830.17|2826.05|2826.05|0
1625733900000|2021-07-08 08:45:00|2830.12|2830.12|2834.52|2834.52|2834.52|2834.52|2829.51|2829.51|0
1625734200000|2021-07-08 08:50:00|2834.58|2834.58|2832.43|2832.43|2834.58|2834.58|2832.31|2832.31|0
1625734500000|2021-07-08 08:55:00|2832.38|2832.38|2833.68|2833.68|2833.68|2833.68|2831.77|2831.77|0
1625734800000|2021-07-08 09:00:00|2833.96|2833.96|2832.11|2832.11|2835.47|2835.47|2831.7|2831.7|0
1625735100000|2021-07-08 09:05:00|2832.23|2832.23|2829.12|2829.12|2832.48|2832.48|2828.59|2828.59|0
1625735400000|2021-07-08 09:10:00|2829.08|2829.08|2832.12|2832.12|2832.12|2832.12|2828.58|2828.58|0
1625735700000|2021-07-08 09:15:00|2831.88|2831.88|2829.6|2829.6|2831.91|2831.91|2829.6|2829.6|0
1625736000000|2021-07-08 09:20:00|2829.7|2829.7|2827.5|2827.5|2829.7|2829.7|2827.5|2827.5|0
1625736300000|2021-07-08 09:25:00|2827.57|2827.57|2829.57|2829.57|2829.7|2829.7|2827.57|2827.57|0
1625736600000|2021-07-08 09:30:00|2829.52|2829.52|2830|2830|2830.09|2830.09|2828.71|2828.71|0
1625736900000|2021-07-08 09:35:00|2829.88|2829.88|2827.14|2827.14|2829.97|2829.97|2827.14|2827.14|0
1625737200000|2021-07-08 09:40:00|2827.08|2827.08|2826.66|2826.66|2828.1|2828.1|2826.66|2826.66|0
1625737500000|2021-07-08 09:45:00|2826.22|2826.22|2825.23|2825.23|2826.56|2826.56|2824.92|2824.92|0
1625737800000|2021-07-08 09:50:00|2825.17|2825.17|2823.68|2823.68|2825.81|2825.81|2823.68|2823.68|0
1625738100000|2021-07-08 09:55:00|2823.57|2823.57|2820.57|2820.57|2823.73|2823.73|2820.14|2820.14|0
1625738400000|2021-07-08 10:00:00|2820.51|2820.51|2818.32|2818.32|2820.51|2820.51|2816.9|2816.9|0
1625738700000|2021-07-08 10:05:00|2818.2|2818.2|2813.72|2813.72|2818.2|2818.2|2813.43|2813.43|0
1625739000000|2021-07-08 10:10:00|2813.66|2813.66|2812.68|2812.68|2814.41|2814.41|2811.93|2811.93|0
1625739300000|2021-07-08 10:15:00|2812.39|2812.39|2813.86|2813.86|2813.86|2813.86|2810.84|2810.84|0
1625739600000|2021-07-08 10:20:00|2813.8|2813.8|2815.29|2815.29|2815.29|2815.29|2811.49|2811.49|0
1625739900000|2021-07-08 10:25:00|2815.17|2815.17|2813.14|2813.14|2815.29|2815.29|2813.1|2813.1|0
1625740200000|2021-07-08 10:30:00|2812.72|2812.72|2811.94|2811.94|2812.88|2812.88|2811.31|2811.31|0
1625740500000|2021-07-08 10:35:00|2811.99|2811.99|2816.28|2816.28|2816.38|2816.38|2811.99|2811.99|0
1625740800000|2021-07-08 10:40:00|2816.16|2816.16|2817.14|2817.14|2817.35|2817.35|2812.37|2812.37|0
1625741100000|2021-07-08 10:45:00|2817.08|2817.08|2817.89|2817.89|2819.83|2819.83|2816.47|2816.47|0
1625741400000|2021-07-08 10:50:00|2817.84|2817.84|2820.43|2820.43|2820.43|2820.43|2815.3|2815.3|0
1625741700000|2021-07-08 10:55:00|2820.31|2820.31|2822.8|2822.8|2822.8|2822.8|2819.87|2819.87|0
1625742000000|2021-07-08 11:00:00|2822.93|2822.93|2826.19|2826.19|2827.29|2827.29|2822.9|2822.9|0
1625742300000|2021-07-08 11:05:00|2826.22|2826.22|2823.42|2823.42|2826.22|2826.22|2823.42|2823.42|0
1625742600000|2021-07-08 11:10:00|2822.94|2822.94|2820.41|2820.41|2823.8|2823.8|2819.64|2819.64|0
1625742900000|2021-07-08 11:15:00|2820.35|2820.35|2820.36|2820.36|2822.18|2822.18|2819.44|2819.44|0
1625743200000|2021-07-08 11:20:00|2820.3|2820.3|2820.84|2820.84|2820.84|2820.84|2819.52|2819.52|0
1625743500000|2021-07-08 11:25:00|2820.67|2820.67|2818.91|2818.91|2820.67|2820.67|2818.33|2818.33|0
1625743800000|2021-07-08 11:30:00|2818.85|2818.85|2816.27|2816.27|2818.97|2818.97|2815.34|2815.34|0
1625744100000|2021-07-08 11:35:00|2816.18|2816.18|2816.01|2816.01|2816.18|2816.18|2814.97|2814.97|0
1625744400000|2021-07-08 11:40:00|2815.95|2815.95|2817.48|2817.48|2817.48|2817.48|2815.5|2815.5|0
1625744700000|2021-07-08 11:45:00|2817.55|2817.55|2815.17|2815.17|2819.16|2819.16|2814.96|2814.96|0
1625745000000|2021-07-08 11:50:00|2814.97|2814.97|2809.17|2809.17|2814.97|2814.97|2809.16|2809.16|0
1625745300000|2021-07-08 11:55:00|2809.28|2809.28|2809.97|2809.97|2810.27|2810.27|2808.46|2808.46|0
1625745600000|2021-07-08 12:00:00|2809.85|2809.85|2806.3|2806.3|2809.85|2809.85|2806.24|2806.24|0
1625745900000|2021-07-08 12:05:00|2806.24|2806.24|2808.98|2808.98|2809.36|2809.36|2805.65|2805.65|0
1625746200000|2021-07-08 12:10:00|2808.84|2808.84|2810.65|2810.65|2810.68|2810.68|2808.51|2808.51|0
1625746500000|2021-07-08 12:15:00|2810.66|2810.66|2812.83|2812.83|2812.83|2812.83|2810.46|2810.46|0
1625746800000|2021-07-08 12:20:00|2813.03|2813.03|2813.63|2813.63|2814.34|2814.34|2812.35|2812.35|0
1625747100000|2021-07-08 12:25:00|2813.69|2813.69|2814.36|2814.36|2815.09|2815.09|2813.48|2813.48|0
1625747400000|2021-07-08 12:30:00|2814.44|2814.44|2809.51|2809.51|2815.03|2815.03|2809.51|2809.51|0
1625747700000|2021-07-08 12:35:00|2809.45|2809.45|2810.38|2810.38|2810.46|2810.46|2808.96|2808.96|0
1625748000000|2021-07-08 12:40:00|2810.32|2810.32|2807.79|2807.79|2810.32|2810.32|2807.2|2807.2|0
1625748300000|2021-07-08 12:45:00|2807.85|2807.85|2809.53|2809.53|2810.13|2810.13|2807.63|2807.63|0
1625748600000|2021-07-08 12:50:00|2809.66|2809.66|2809.74|2809.74|2810.01|2810.01|2807.69|2807.69|0
1625748900000|2021-07-08 12:55:00|2810.05|2810.05|2810.25|2810.25|2811.32|2811.32|2809.94|2809.94|0
1625749200000|2021-07-08 13:00:00|2810.31|2810.31|2809.93|2809.93|2810.71|2810.71|2808.47|2808.47|0
1625749500000|2021-07-08 13:05:00|2809.96|2809.96|2808.39|2808.39|2809.98|2809.98|2807.69|2807.69|0
1625749800000|2021-07-08 13:10:00|2808.27|2808.27|2808.26|2808.26|2809.54|2809.54|2807.54|2807.54|0
1625750100000|2021-07-08 13:15:00|2808.23|2808.23|2809.1|2809.1|2809.54|2809.54|2807.66|2807.66|0
1625750400000|2021-07-08 13:20:00|2808.95|2808.95|2809.07|2809.07|2809.62|2809.62|2807.91|2807.91|0
1625750700000|2021-07-08 13:25:00|2809.13|2809.13|2809.3|2809.3|2809.43|2809.43|2807.88|2807.88|0
1625751000000|2021-07-08 13:30:00|2809.34|2809.34|2809.86|2809.86|2811.81|2811.81|2809.22|2809.22|0
1625751300000|2021-07-08 13:35:00|2809.66|2809.66|2809.25|2809.25|2810.81|2810.81|2807.57|2807.57|0
1625751600000|2021-07-08 13:40:00|2809.39|2809.39|2805.78|2805.78|2810.06|2810.06|2805.43|2805.43|0
1625751900000|2021-07-08 13:45:00|2805.72|2805.72|2803.4|2803.4|2806.07|2806.07|2801.63|2801.63|0
1625752200000|2021-07-08 13:50:00|2803.57|2803.57|2806.66|2806.66|2807.54|2807.54|2803.05|2803.05|0
1625752500000|2021-07-08 13:55:00|2806.73|2806.73|2806.44|2806.44|2807.21|2807.21|2800.82|2800.82|0
1625752800000|2021-07-08 14:00:00|2806.5|2806.5|2803.19|2803.19|2806.75|2806.75|2800.15|2800.15|0
1625753100000|2021-07-08 14:05:00|2803.07|2803.07|2797.93|2797.93|2803.72|2803.72|2797.93|2797.93|0
1625753400000|2021-07-08 14:10:00|2797.86|2797.86|2795.78|2795.78|2798.8|2798.8|2795.35|2795.35|0
1625753700000|2021-07-08 14:15:00|2795.7|2795.7|2795.06|2795.06|2795.7|2795.7|2790.95|2790.95|0
1625754000000|2021-07-08 14:20:00|2794.89|2794.89|2789.66|2789.66|2794.89|2794.89|2788.79|2788.79|0
1625754300000|2021-07-08 14:25:00|2789.8|2789.8|2796.43|2796.43|2796.59|2796.59|2789.8|2789.8|0
1625754600000|2021-07-08 14:30:00|2796.49|2796.49|2791.85|2791.85|2797.12|2797.12|2791.55|2791.55|0
1625754900000|2021-07-08 14:35:00|2791.91|2791.91|2785.13|2785.13|2792.08|2792.08|2784.73|2784.73|0
1625755200000|2021-07-08 14:40:00|2785.28|2785.28|2791|2791|2791.63|2791.63|2785.25|2785.25|0
1625755500000|2021-07-08 14:45:00|2790.83|2790.83|2786.2|2786.2|2791.3|2791.3|2786.2|2786.2|0
1625755800000|2021-07-08 14:50:00|2785.91|2785.91|2788.76|2788.76|2789.96|2789.96|2785.12|2785.12|0
1625756100000|2021-07-08 14:55:00|2788.52|2788.52|2784.78|2784.78|2788.56|2788.56|2784.46|2784.46|0
1625756400000|2021-07-08 15:00:00|2784.71|2784.71|2785.24|2785.24|2787.17|2787.17|2782.34|2782.34|0
1625756700000|2021-07-08 15:05:00|2785.28|2785.28|2787.3|2787.3|2787.49|2787.49|2785.28|2785.28|0
1625757000000|2021-07-08 15:10:00|2787.25|2787.25|2789.4|2789.4|2789.94|2789.94|2786.78|2786.78|0
1625757300000|2021-07-08 15:15:00|2789.36|2789.36|2790.95|2790.95|2792.29|2792.29|2787.46|2787.46|0
1625757600000|2021-07-08 15:20:00|2791.11|2791.11|2791.7|2791.7|2793.44|2793.44|2790.75|2790.75|0
1625757900000|2021-07-08 15:25:00|2791.41|2791.41|2794.66|2794.66|2794.77|2794.77|2790.26|2790.26|0
1625814900000|2021-07-09 07:15:00|2807.28|2807.28|2804.03|2804.03|2808.55|2808.55|2804.03|2804.03|0
1625815200000|2021-07-09 07:20:00|2803.9|2803.9|2800.42|2800.42|2805.56|2805.56|2800.19|2800.19|0
1625815500000|2021-07-09 07:25:00|2800.57|2800.57|2797.22|2797.22|2801.94|2801.94|2797.22|2797.22|0
1625815800000|2021-07-09 07:30:00|2797.28|2797.28|2801.98|2801.98|2801.98|2801.98|2797.25|2797.25|0
1625816100000|2021-07-09 07:35:00|2801.92|2801.92|2806.22|2806.22|2806.22|2806.22|2801.92|2801.92|0
1625816400000|2021-07-09 07:40:00|2806.58|2806.58|2804.66|2804.66|2807.5|2807.5|2804.54|2804.54|0
1625816700000|2021-07-09 07:45:00|2804.6|2804.6|2801.58|2801.58|2805.15|2805.15|2801.18|2801.18|0
1625817000000|2021-07-09 07:50:00|2801.68|2801.68|2799.83|2799.83|2802.46|2802.46|2799.72|2799.72|0
1625817300000|2021-07-09 07:55:00|2799.77|2799.77|2795.41|2795.41|2800.48|2800.48|2795.41|2795.41|0
1625817600000|2021-07-09 08:00:00|2795.31|2795.31|2795.93|2795.93|2796.89|2796.89|2795.31|2795.31|0
1625817900000|2021-07-09 08:05:00|2796|2796|2797.69|2797.69|2798.64|2798.64|2796|2796|0
1625818200000|2021-07-09 08:10:00|2797.76|2797.76|2800.3|2800.3|2800.5|2800.5|2797.76|2797.76|0
1625818500000|2021-07-09 08:15:00|2800.36|2800.36|2798.78|2798.78|2801.24|2801.24|2798.75|2798.75|0
1625818800000|2021-07-09 08:20:00|2798.8|2798.8|2801.48|2801.48|2801.48|2801.48|2798.74|2798.74|0
1625819100000|2021-07-09 08:25:00|2801.22|2801.22|2801.55|2801.55|2802.09|2802.09|2799.91|2799.91|0
1625819400000|2021-07-09 08:30:00|2801.44|2801.44|2807.41|2807.41|2807.61|2807.61|2801.44|2801.44|0
1625819700000|2021-07-09 08:35:00|2807.52|2807.52|2808.52|2808.52|2809.18|2809.18|2807.52|2807.52|0
1625820000000|2021-07-09 08:40:00|2808.51|2808.51|2809.35|2809.35|2809.77|2809.77|2808.45|2808.45|0
1625820300000|2021-07-09 08:45:00|2809.23|2809.23|2808.32|2808.32|2809.71|2809.71|2807.74|2807.74|0
1625820600000|2021-07-09 08:50:00|2808.42|2808.42|2810.7|2810.7|2810.7|2810.7|2808.42|2808.42|0
1625820900000|2021-07-09 08:55:00|2810.64|2810.64|2812.64|2812.64|2812.78|2812.78|2810.64|2810.64|0
1625821200000|2021-07-09 09:00:00|2812.77|2812.77|2818.31|2818.31|2818.53|2818.53|2812.64|2812.64|0
1625821500000|2021-07-09 09:05:00|2818.37|2818.37|2818.34|2818.34|2819.89|2819.89|2817.19|2817.19|0
1625821800000|2021-07-09 09:10:00|2818.37|2818.37|2822.08|2822.08|2822.2|2822.2|2818.37|2818.37|0
1625822100000|2021-07-09 09:15:00|2822.2|2822.2|2820.24|2820.24|2822.57|2822.57|2820.13|2820.13|0
1625822400000|2021-07-09 09:20:00|2820.37|2820.37|2821.6|2821.6|2822.01|2822.01|2820.23|2820.23|0
1625822700000|2021-07-09 09:25:00|2821.52|2821.52|2818.1|2818.1|2822.37|2822.37|2817.93|2817.93|0
1625823000000|2021-07-09 09:30:00|2817.92|2817.92|2818.25|2818.25|2819.41|2819.41|2817.63|2817.63|0
1625823300000|2021-07-09 09:35:00|2818.19|2818.19|2815.1|2815.1|2818.31|2818.31|2815.09|2815.09|0
1625823600000|2021-07-09 09:40:00|2815.21|2815.21|2814.9|2814.9|2815.92|2815.92|2814.84|2814.84|0
1625823900000|2021-07-09 09:45:00|2814.97|2814.97|2814.4|2814.4|2816.02|2816.02|2814.38|2814.38|0
1625824200000|2021-07-09 09:50:00|2814.3|2814.3|2812.52|2812.52|2814.41|2814.41|2812.49|2812.49|0
1625824500000|2021-07-09 09:55:00|2812.46|2812.46|2811.15|2811.15|2812.46|2812.46|2810.03|2810.03|0
1625824800000|2021-07-09 10:00:00|2811.26|2811.26|2808.91|2808.91|2812.28|2812.28|2808.63|2808.63|0
1625825100000|2021-07-09 10:05:00|2808.79|2808.79|2808.58|2808.58|2808.92|2808.92|2807.26|2807.26|0
1625825400000|2021-07-09 10:10:00|2808.53|2808.53|2811.66|2811.66|2811.66|2811.66|2808.53|2808.53|0
1625825700000|2021-07-09 10:15:00|2811.79|2811.79|2812.15|2812.15|2812.47|2812.47|2809.66|2809.66|0
1625826000000|2021-07-09 10:20:00|2812.04|2812.04|2812.04|2812.04|2813.28|2813.28|2811.94|2811.94|0
1625826300000|2021-07-09 10:25:00|2811.93|2811.93|2810.15|2810.15|2812.23|2812.23|2810.15|2810.15|0
1625826600000|2021-07-09 10:30:00|2810.05|2810.05|2810.44|2810.44|2810.63|2810.63|2810.05|2810.05|0
1625826900000|2021-07-09 10:35:00|2810.31|2810.31|2808.27|2808.27|2811.32|2811.32|2808.27|2808.27|0
1625827200000|2021-07-09 10:40:00|2808.39|2808.39|2809.45|2809.45|2809.46|2809.46|2808.39|2808.39|0
1625827500000|2021-07-09 10:45:00|2809.5|2809.5|2809.61|2809.61|2809.61|2809.61|2808.26|2808.26|0
1625827800000|2021-07-09 10:50:00|2809.8|2809.8|2808.82|2808.82|2809.96|2809.96|2808.43|2808.43|0
1625828100000|2021-07-09 10:55:00|2808.58|2808.58|2808.51|2808.51|2808.73|2808.73|2807.69|2807.69|0
1625828400000|2021-07-09 11:00:00|2808.63|2808.63|2811.21|2811.21|2811.21|2811.21|2808.6|2808.6|0
1625828700000|2021-07-09 11:05:00|2811.01|2811.01|2810.02|2810.02|2811.15|2811.15|2809.55|2809.55|0
1625829000000|2021-07-09 11:10:00|2810.12|2810.12|2810.56|2810.56|2811.29|2811.29|2810.12|2810.12|0
1625829300000|2021-07-09 11:15:00|2810.49|2810.49|2814.48|2814.48|2814.48|2814.48|2810.42|2810.42|0
1625829600000|2021-07-09 11:20:00|2815.05|2815.05|2816.22|2816.22|2816.45|2816.45|2814.7|2814.7|0
1625829900000|2021-07-09 11:25:00|2816.34|2816.34|2816.35|2816.35|2816.68|2816.68|2816.31|2816.31|0
1625830200000|2021-07-09 11:30:00|2816.23|2816.23|2818|2818|2818.43|2818.43|2815.73|2815.73|0
1625830500000|2021-07-09 11:35:00|2817.69|2817.69|2815.56|2815.56|2817.69|2817.69|2815.36|2815.36|0
1625830800000|2021-07-09 11:40:00|2815.67|2815.67|2816.82|2816.82|2816.92|2816.92|2815.42|2815.42|0
1625831100000|2021-07-09 11:45:00|2816.92|2816.92|2814.61|2814.61|2817.56|2817.56|2813.86|2813.86|0
1625831400000|2021-07-09 11:50:00|2814.9|2814.9|2816.09|2816.09|2816.32|2816.32|2814.9|2814.9|0
1625831700000|2021-07-09 11:55:00|2816.14|2816.14|2814.08|2814.08|2816.32|2816.32|2813.81|2813.81|0
1625832000000|2021-07-09 12:00:00|2814.25|2814.25|2812.85|2812.85|2814.25|2814.25|2812.62|2812.62|0
1625832300000|2021-07-09 12:05:00|2812.73|2812.73|2811.69|2811.69|2812.73|2812.73|2810.08|2810.08|0
1625832600000|2021-07-09 12:10:00|2811.57|2811.57|2808.79|2808.79|2811.57|2811.57|2808.79|2808.79|0
1625832900000|2021-07-09 12:15:00|2808.85|2808.85|2808.8|2808.8|2809.82|2809.82|2808.8|2808.8|0
1625833200000|2021-07-09 12:20:00|2808.52|2808.52|2808.44|2808.44|2808.55|2808.55|2807.39|2807.39|0
1625833500000|2021-07-09 12:25:00|2808.3|2808.3|2808.97|2808.97|2808.97|2808.97|2807.67|2807.67|0
1625833800000|2021-07-09 12:30:00|2809.09|2809.09|2809.92|2809.92|2809.92|2809.92|2808.93|2808.93|0
1625834100000|2021-07-09 12:35:00|2809.86|2809.86|2809.63|2809.63|2810.21|2810.21|2809.3|2809.3|0
1625834400000|2021-07-09 12:40:00|2809.7|2809.7|2810.17|2810.17|2810.35|2810.35|2809.41|2809.41|0
1625834700000|2021-07-09 12:45:00|2810.02|2810.02|2810.91|2810.91|2810.91|2810.91|2809.75|2809.75|0
1625835000000|2021-07-09 12:50:00|2810.97|2810.97|2812.11|2812.11|2813.18|2813.18|2810.43|2810.43|0
1625835300000|2021-07-09 12:55:00|2811.97|2811.97|2811.07|2811.07|2811.97|2811.97|2810.45|2810.45|0
1625835600000|2021-07-09 13:00:00|2810.96|2810.96|2806.71|2806.71|2811.15|2811.15|2806.11|2806.11|0
1625835900000|2021-07-09 13:05:00|2807|2807|2805.94|2805.94|2807.28|2807.28|2805.79|2805.79|0
1625836200000|2021-07-09 13:10:00|2805.67|2805.67|2804.43|2804.43|2805.75|2805.75|2803.99|2803.99|0
1625836500000|2021-07-09 13:15:00|2804.45|2804.45|2806.44|2806.44|2806.49|2806.49|2804.12|2804.12|0
1625836800000|2021-07-09 13:20:00|2806.29|2806.29|2804.88|2804.88|2812.93|2812.93|2804.81|2804.81|0
1625837100000|2021-07-09 13:25:00|2805.03|2805.03|2804.29|2804.29|2806.5|2806.5|2804.04|2804.04|0
1625837400000|2021-07-09 13:30:00|2804.34|2804.34|2799.42|2799.42|2805.26|2805.26|2799.42|2799.42|0
1625837700000|2021-07-09 13:35:00|2799.35|2799.35|2798.82|2798.82|2799.35|2799.35|2797.47|2797.47|0
1625838000000|2021-07-09 13:40:00|2798.62|2798.62|2795.41|2795.41|2798.62|2798.62|2794.98|2794.98|0
1625838300000|2021-07-09 13:45:00|2795.51|2795.51|2795.37|2795.37|2795.92|2795.92|2794.07|2794.07|0
1625838600000|2021-07-09 13:50:00|2795.48|2795.48|2801.91|2801.91|2801.91|2801.91|2795.48|2795.48|0
1625838900000|2021-07-09 13:55:00|2801.84|2801.84|2802.93|2802.93|2803.44|2803.44|2801.8|2801.8|0
1625839200000|2021-07-09 14:00:00|2803.04|2803.04|2805.73|2805.73|2805.87|2805.87|2803.04|2803.04|0
1625839500000|2021-07-09 14:05:00|2806.02|2806.02|2806.47|2806.47|2807.85|2807.85|2805.95|2805.95|0
1625839800000|2021-07-09 14:10:00|2806.41|2806.41|2804.83|2804.83|2807.23|2807.23|2804.6|2804.6|0
1625840100000|2021-07-09 14:15:00|2804.71|2804.71|2802.95|2802.95|2805.24|2805.24|2802.84|2802.84|0
1625840400000|2021-07-09 14:20:00|2802.66|2802.66|2804.26|2804.26|2804.79|2804.79|2802.66|2802.66|0
1625840700000|2021-07-09 14:25:00|2804.21|2804.21|2802.54|2802.54|2804.21|2804.21|2802.36|2802.36|0
1625841000000|2021-07-09 14:30:00|2802.68|2802.68|2805.88|2805.88|2805.88|2805.88|2802.68|2802.68|0
1625841300000|2021-07-09 14:35:00|2805.73|2805.73|2805.63|2805.63|2806.55|2806.55|2805.12|2805.12|0
1625841600000|2021-07-09 14:40:00|2805.59|2805.59|2804.27|2804.27|2806.06|2806.06|2804.12|2804.12|0
1625841900000|2021-07-09 14:45:00|2804.33|2804.33|2805.77|2805.77|2806.67|2806.67|2804.3|2804.3|0
1625842200000|2021-07-09 14:50:00|2805.83|2805.83|2805.88|2805.88|2806.67|2806.67|2805.01|2805.01|0
1625842500000|2021-07-09 14:55:00|2805.73|2805.73|2807.6|2807.6|2807.71|2807.71|2805.54|2805.54|0
1625842800000|2021-07-09 15:00:00|2807.7|2807.7|2810.65|2810.65|2810.71|2810.71|2807.65|2807.65|0
1625843100000|2021-07-09 15:05:00|2810.71|2810.71|2815.57|2815.57|2815.57|2815.57|2810.71|2810.71|0
1625843400000|2021-07-09 15:10:00|2815.47|2815.47|2815.98|2815.98|2816.04|2816.04|2814.9|2814.9|0
1625843700000|2021-07-09 15:15:00|2815.83|2815.83|2816.63|2816.63|2816.63|2816.63|2814.99|2814.99|0
1625844000000|2021-07-09 15:20:00|2816.73|2816.73|2818.44|2818.44|2818.84|2818.84|2816.73|2816.73|0
1625844300000|2021-07-09 15:25:00|2818.41|2818.41|2819.45|2819.45|2819.48|2819.48|2817.21|2817.21|0
1626074100000|2021-07-12 07:15:00|2816.16|2816.16|2816.25|2816.25|2816.33|2816.33|2814.97|2814.97|0
1626074400000|2021-07-12 07:20:00|2816.37|2816.37|2815.92|2815.92|2816.5|2816.5|2814.2|2814.2|0
1626074700000|2021-07-12 07:25:00|2815.88|2815.88|2815.82|2815.82|2817.18|2817.18|2815.66|2815.66|0
1626075000000|2021-07-12 07:30:00|2815.29|2815.29|2811.35|2811.35|2815.29|2815.29|2811.35|2811.35|0
1626075300000|2021-07-12 07:35:00|2811.21|2811.21|2805.44|2805.44|2811.38|2811.38|2805.44|2805.44|0
1626075600000|2021-07-12 07:40:00|2805.54|2805.54|2805.05|2805.05|2805.73|2805.73|2803.45|2803.45|0
1626075900000|2021-07-12 07:45:00|2804.9|2804.9|2804.83|2804.83|2805.03|2805.03|2803.15|2803.15|0
1626076200000|2021-07-12 07:50:00|2804.8|2804.8|2801.33|2801.33|2804.8|2804.8|2801|2801|0
1626076500000|2021-07-12 07:55:00|2801.17|2801.17|2802.78|2802.78|2802.78|2802.78|2800.87|2800.87|0
1626076800000|2021-07-12 08:00:00|2802.56|2802.56|2804.56|2804.56|2804.56|2804.56|2802.37|2802.37|0
1626077100000|2021-07-12 08:05:00|2804.63|2804.63|2808.54|2808.54|2808.54|2808.54|2804.61|2804.61|0
1626077400000|2021-07-12 08:10:00|2808.65|2808.65|2808.33|2808.33|2810.88|2810.88|2807.8|2807.8|0
1626077700000|2021-07-12 08:15:00|2808.38|2808.38|2808.04|2808.04|2808.38|2808.38|2807.32|2807.32|0
1626078000000|2021-07-12 08:20:00|2807.99|2807.99|2803.82|2803.82|2808.48|2808.48|2803.82|2803.82|0
1626078300000|2021-07-12 08:25:00|2803.88|2803.88|2804.06|2804.06|2804.87|2804.87|2803.64|2803.64|0
1626078600000|2021-07-12 08:30:00|2804.09|2804.09|2805.07|2805.07|2805.07|2805.07|2803.61|2803.61|0
1626078900000|2021-07-12 08:35:00|2805.33|2805.33|2804.3|2804.3|2806.23|2806.23|2804.25|2804.25|0
1626079200000|2021-07-12 08:40:00|2804.24|2804.24|2805.31|2805.31|2805.31|2805.31|2803.36|2803.36|0
1626079500000|2021-07-12 08:45:00|2805.25|2805.25|2809.01|2809.01|2809.01|2809.01|2805.17|2805.17|0
1626079800000|2021-07-12 08:50:00|2808.84|2808.84|2809.01|2809.01|2809.11|2809.11|2807|2807|0
1626080100000|2021-07-12 08:55:00|2809.12|2809.12|2807.49|2807.49|2809.62|2809.62|2807.49|2807.49|0
1626080400000|2021-07-12 09:00:00|2807.42|2807.42|2807.07|2807.07|2807.64|2807.64|2806.47|2806.47|0
1626080700000|2021-07-12 09:05:00|2807.09|2807.09|2805.55|2805.55|2807.12|2807.12|2805.55|2805.55|0
1626081000000|2021-07-12 09:10:00|2805.49|2805.49|2806.01|2806.01|2806.03|2806.03|2804.58|2804.58|0
1626081300000|2021-07-12 09:15:00|2806.11|2806.11|2803.75|2803.75|2806.11|2806.11|2803.7|2803.7|0
1626081600000|2021-07-12 09:20:00|2803.8|2803.8|2804.2|2804.2|2804.2|2804.2|2802.66|2802.66|0
1626081900000|2021-07-12 09:25:00|2804.08|2804.08|2803.17|2803.17|2804.08|2804.08|2802.56|2802.56|0
1626082200000|2021-07-12 09:30:00|2803.23|2803.23|2804.65|2804.65|2804.65|2804.65|2803.23|2803.23|0
1626082500000|2021-07-12 09:35:00|2804.7|2804.7|2806.02|2806.02|2806.88|2806.88|2804.59|2804.59|0
1626082800000|2021-07-12 09:40:00|2806.1|2806.1|2804.38|2804.38|2806.1|2806.1|2804.38|2804.38|0
1626083100000|2021-07-12 09:45:00|2804.45|2804.45|2802.53|2802.53|2804.53|2804.53|2802.15|2802.15|0
1626083400000|2021-07-12 09:50:00|2802.67|2802.67|2802.45|2802.45|2802.67|2802.67|2801.98|2801.98|0
1626083700000|2021-07-12 09:55:00|2802.41|2802.41|2799.64|2799.64|2802.43|2802.43|2799.61|2799.61|0
1626084000000|2021-07-12 10:00:00|2799.71|2799.71|2799.88|2799.88|2800.25|2800.25|2798.81|2798.81|0
1626084300000|2021-07-12 10:05:00|2799.59|2799.59|2799.37|2799.37|2799.59|2799.59|2798.44|2798.44|0
1626084600000|2021-07-12 10:10:00|2799.17|2799.17|2799.29|2799.29|2800.08|2800.08|2798.44|2798.44|0
1626084900000|2021-07-12 10:15:00|2799.05|2799.05|2800.43|2800.43|2801.56|2801.56|2799|2799|0
1626085200000|2021-07-12 10:20:00|2800.38|2800.38|2799.43|2799.43|2800.38|2800.38|2799.29|2799.29|0
1626085500000|2021-07-12 10:25:00|2799.38|2799.38|2803.15|2803.15|2803.22|2803.22|2799.32|2799.32|0
1626085800000|2021-07-12 10:30:00|2803.09|2803.09|2801.45|2801.45|2803.15|2803.15|2800.91|2800.91|0
1626086100000|2021-07-12 10:35:00|2801.35|2801.35|2802.46|2802.46|2802.46|2802.46|2801.35|2801.35|0
1626086400000|2021-07-12 10:40:00|2802.34|2802.34|2802.67|2802.67|2802.67|2802.67|2801.71|2801.71|0
1626086700000|2021-07-12 10:45:00|2802.47|2802.47|2802.25|2802.25|2802.47|2802.47|2801.27|2801.27|0
1626087000000|2021-07-12 10:50:00|2802.13|2802.13|2803.86|2803.86|2803.89|2803.89|2802.13|2802.13|0
1626087300000|2021-07-12 10:55:00|2803.97|2803.97|2802.23|2802.23|2804.91|2804.91|2802.23|2802.23|0
1626087600000|2021-07-12 11:00:00|2802.28|2802.28|2803.58|2803.58|2803.58|2803.58|2802.28|2802.28|0
1626087900000|2021-07-12 11:05:00|2803.68|2803.68|2804.05|2804.05|2804.91|2804.91|2803.68|2803.68|0
1626088200000|2021-07-12 11:10:00|2804.11|2804.11|2806.53|2806.53|2806.53|2806.53|2803.93|2803.93|0
1626088500000|2021-07-12 11:15:00|2806.52|2806.52|2807.9|2807.9|2807.96|2807.96|2806.4|2806.4|0
1626088800000|2021-07-12 11:20:00|2807.97|2807.97|2810.29|2810.29|2810.34|2810.34|2807.97|2807.97|0
1626089100000|2021-07-12 11:25:00|2810.34|2810.34|2811.46|2811.46|2811.46|2811.46|2810.1|2810.1|0
1626089400000|2021-07-12 11:30:00|2811.33|2811.33|2811.76|2811.76|2812.51|2812.51|2811.33|2811.33|0
1626089700000|2021-07-12 11:35:00|2811.82|2811.82|2815.25|2815.25|2815.25|2815.25|2811.82|2811.82|0
1626090000000|2021-07-12 11:40:00|2815.21|2815.21|2814.73|2814.73|2815.97|2815.97|2814.54|2814.54|0
1626090300000|2021-07-12 11:45:00|2814.67|2814.67|2814.51|2814.51|2815.36|2815.36|2814.43|2814.43|0
1626090600000|2021-07-12 11:50:00|2814.37|2814.37|2813.85|2813.85|2815.01|2815.01|2813.48|2813.48|0
1626090900000|2021-07-12 11:55:00|2813.91|2813.91|2812.12|2812.12|2814|2814|2811.61|2811.61|0
1626091200000|2021-07-12 12:00:00|2812.23|2812.23|2811.01|2811.01|2812.32|2812.32|2810.82|2810.82|0
1626091500000|2021-07-12 12:05:00|2810.95|2810.95|2809.45|2809.45|2811.08|2811.08|2809.45|2809.45|0
1626091800000|2021-07-12 12:10:00|2809.52|2809.52|2807.9|2807.9|2809.57|2809.57|2807.72|2807.72|0
1626092100000|2021-07-12 12:15:00|2807.95|2807.95|2807.83|2807.83|2807.95|2807.95|2806.42|2806.42|0
1626092400000|2021-07-12 12:20:00|2807.86|2807.86|2809.98|2809.98|2810.27|2810.27|2807.86|2807.86|0
1626092700000|2021-07-12 12:25:00|2809.91|2809.91|2811.05|2811.05|2811.05|2811.05|2809.58|2809.58|0
1626093000000|2021-07-12 12:30:00|2811.11|2811.11|2813.36|2813.36|2813.36|2813.36|2810.65|2810.65|0
1626093300000|2021-07-12 12:35:00|2813.41|2813.41|2815.15|2815.15|2815.21|2815.21|2813.1|2813.1|0
1626093600000|2021-07-12 12:40:00|2815.05|2815.05|2815.97|2815.97|2817.69|2817.69|2814.89|2814.89|0
1626093900000|2021-07-12 12:45:00|2815.92|2815.92|2817.24|2817.24|2817.69|2817.69|2815.86|2815.86|0
1626094200000|2021-07-12 12:50:00|2816.95|2816.95|2817.31|2817.31|2817.41|2817.41|2816.18|2816.18|0
1626094500000|2021-07-12 12:55:00|2817.28|2817.28|2819.37|2819.37|2819.63|2819.63|2817.28|2817.28|0
1626094800000|2021-07-12 13:00:00|2819.31|2819.31|2819.6|2819.6|2819.83|2819.83|2818.95|2818.95|0
1626095100000|2021-07-12 13:05:00|2819.55|2819.55|2818.7|2818.7|2821.15|2821.15|2818.59|2818.59|0
1626095400000|2021-07-12 13:10:00|2819.14|2819.14|2818.39|2818.39|2819.72|2819.72|2818.31|2818.31|0
1626095700000|2021-07-12 13:15:00|2818.45|2818.45|2817.45|2817.45|2818.86|2818.86|2817.45|2817.45|0
1626096000000|2021-07-12 13:20:00|2817.39|2817.39|2816.24|2816.24|2817.46|2817.46|2816.22|2816.22|0
1626096300000|2021-07-12 13:25:00|2816.21|2816.21|2812.96|2812.96|2816.21|2816.21|2812.2|2812.2|0
1626096600000|2021-07-12 13:30:00|2813.02|2813.02|2812.93|2812.93|2813.94|2813.94|2809.33|2809.33|0
1626096900000|2021-07-12 13:35:00|2812.9|2812.9|2814.13|2814.13|2817.11|2817.11|2812.84|2812.84|0
1626097200000|2021-07-12 13:40:00|2814.07|2814.07|2814.49|2814.49|2814.63|2814.63|2812.33|2812.33|0
1626097500000|2021-07-12 13:45:00|2814.39|2814.39|2816|2816|2816|2816|2813.81|2813.81|0
1626097800000|2021-07-12 13:50:00|2815.93|2815.93|2819.08|2819.08|2819.08|2819.08|2815.46|2815.46|0
1626098100000|2021-07-12 13:55:00|2819.14|2819.14|2819.65|2819.65|2819.79|2819.79|2817.85|2817.85|0
1626098400000|2021-07-12 14:00:00|2819.76|2819.76|2816.55|2816.55|2820.02|2820.02|2816.55|2816.55|0
1626098700000|2021-07-12 14:05:00|2816.67|2816.67|2815.57|2815.57|2817.12|2817.12|2815.4|2815.4|0
1626099000000|2021-07-12 14:10:00|2815.5|2815.5|2814.54|2814.54|2815.5|2815.5|2813.48|2813.48|0
1626099300000|2021-07-12 14:15:00|2815.02|2815.02|2817.37|2817.37|2817.47|2817.47|2815.02|2815.02|0
1626099600000|2021-07-12 14:20:00|2817.31|2817.31|2819.7|2819.7|2819.7|2819.7|2816.57|2816.57|0
1626099900000|2021-07-12 14:25:00|2819.85|2819.85|2820.21|2820.21|2821.09|2821.09|2819.66|2819.66|0
1626100200000|2021-07-12 14:30:00|2820.45|2820.45|2822.55|2822.55|2824.14|2824.14|2820.45|2820.45|0
1626100500000|2021-07-12 14:35:00|2822.44|2822.44|2820.32|2820.32|2822.44|2822.44|2820.22|2820.22|0
1626100800000|2021-07-12 14:40:00|2820.38|2820.38|2818.94|2818.94|2820.54|2820.54|2818.79|2818.79|0
1626101100000|2021-07-12 14:45:00|2819.07|2819.07|2813.38|2813.38|2819.53|2819.53|2813.38|2813.38|0
1626101400000|2021-07-12 14:50:00|2813.28|2813.28|2814.26|2814.26|2814.26|2814.26|2812.72|2812.72|0
1626101700000|2021-07-12 14:55:00|2814.41|2814.41|2817.01|2817.01|2817.16|2817.16|2814.41|2814.41|0
1626102000000|2021-07-12 15:00:00|2816.87|2816.87|2817.21|2817.21|2818.35|2818.35|2816.63|2816.63|0
1626102300000|2021-07-12 15:05:00|2817.33|2817.33|2818.73|2818.73|2818.8|2818.8|2817.33|2817.33|0
1626102600000|2021-07-12 15:10:00|2818.67|2818.67|2817.96|2817.96|2818.8|2818.8|2817.91|2817.91|0
1626102900000|2021-07-12 15:15:00|2817.91|2817.91|2818.04|2818.04|2818.26|2818.26|2817.5|2817.5|0
1626103200000|2021-07-12 15:20:00|2818|2818|2819.33|2819.33|2819.47|2819.47|2817.79|2817.79|0
1626103500000|2021-07-12 15:25:00|2819.39|2819.39|2818.96|2818.96|2819.55|2819.55|2817.78|2817.78|0
1626160500000|2021-07-13 07:15:00|2828.45|2828.45|2830.38|2830.38|2831.25|2831.25|2827.39|2827.39|0
1626160800000|2021-07-13 07:20:00|2830.33|2830.33|2824.24|2824.24|2830.33|2830.33|2822.81|2822.81|0
1626161100000|2021-07-13 07:25:00|2824.04|2824.04|2828.3|2828.3|2828.43|2828.43|2823.72|2823.72|0
1626161400000|2021-07-13 07:30:00|2828.24|2828.24|2826.76|2826.76|2829.06|2829.06|2826.03|2826.03|0
1626161700000|2021-07-13 07:35:00|2826.87|2826.87|2826.16|2826.16|2827.63|2827.63|2825.48|2825.48|0
1626162000000|2021-07-13 07:40:00|2826.34|2826.34|2830.85|2830.85|2830.99|2830.99|2826.34|2826.34|0
1626162300000|2021-07-13 07:45:00|2830.96|2830.96|2834.33|2834.33|2834.77|2834.77|2830.8|2830.8|0
1626162600000|2021-07-13 07:50:00|2834.39|2834.39|2833.87|2833.87|2834.62|2834.62|2833.59|2833.59|0
1626162900000|2021-07-13 07:55:00|2833.76|2833.76|2827.02|2827.02|2833.76|2833.76|2827.02|2827.02|0
1626163200000|2021-07-13 08:00:00|2826.89|2826.89|2827.08|2827.08|2828.5|2828.5|2826.89|2826.89|0
1626163500000|2021-07-13 08:05:00|2827.02|2827.02|2828.44|2828.44|2828.6|2828.6|2826.78|2826.78|0
1626163800000|2021-07-13 08:10:00|2828.58|2828.58|2826.52|2826.52|2828.7|2828.7|2826.52|2826.52|0
1626164100000|2021-07-13 08:15:00|2826.7|2826.7|2828.25|2828.25|2829.19|2829.19|2826.7|2826.7|0
1626164400000|2021-07-13 08:20:00|2828.31|2828.31|2826.72|2826.72|2828.68|2828.68|2826.72|2826.72|0
1626164700000|2021-07-13 08:25:00|2826.54|2826.54|2829.37|2829.37|2829.74|2829.74|2826.24|2826.24|0
1626165000000|2021-07-13 08:30:00|2829.3|2829.3|2829.8|2829.8|2830.31|2830.31|2829.3|2829.3|0
1626165300000|2021-07-13 08:35:00|2829.75|2829.75|2830.68|2830.68|2831|2831|2829|2829|0
1626165600000|2021-07-13 08:40:00|2830.62|2830.62|2833.64|2833.64|2833.75|2833.75|2830.52|2830.52|0
1626165900000|2021-07-13 08:45:00|2833.65|2833.65|2833.33|2833.33|2834.71|2834.71|2832.74|2832.74|0
1626166200000|2021-07-13 08:50:00|2833.2|2833.2|2831.29|2831.29|2833.32|2833.32|2831.22|2831.22|0
1626166500000|2021-07-13 08:55:00|2831.33|2831.33|2829.64|2829.64|2831.44|2831.44|2829.64|2829.64|0
1626166800000|2021-07-13 09:00:00|2829.76|2829.76|2829.11|2829.11|2830.33|2830.33|2828.7|2828.7|0
1626167100000|2021-07-13 09:05:00|2829.04|2829.04|2830.11|2830.11|2830.11|2830.11|2828.53|2828.53|0
1626167400000|2021-07-13 09:10:00|2830.15|2830.15|2829.45|2829.45|2830.26|2830.26|2829.44|2829.44|0
1626167700000|2021-07-13 09:15:00|2829.31|2829.31|2831.78|2831.78|2832.47|2832.47|2829.14|2829.14|0
1626168000000|2021-07-13 09:20:00|2831.6|2831.6|2830.89|2830.89|2831.6|2831.6|2830.31|2830.31|0
1626168300000|2021-07-13 09:25:00|2830.96|2830.96|2829.18|2829.18|2830.96|2830.96|2829.18|2829.18|0
1626168600000|2021-07-13 09:30:00|2829.13|2829.13|2828.18|2828.18|2829.85|2829.85|2828.08|2828.08|0
1626168900000|2021-07-13 09:35:00|2828.28|2828.28|2828.91|2828.91|2829.28|2829.28|2827.96|2827.96|0
1626169200000|2021-07-13 09:40:00|2828.79|2828.79|2830.91|2830.91|2831.05|2831.05|2828.45|2828.45|0
1626169500000|2021-07-13 09:45:00|2830.94|2830.94|2831.61|2831.61|2831.66|2831.66|2830.16|2830.16|0
1626169800000|2021-07-13 09:50:00|2831.67|2831.67|2830.32|2830.32|2832.41|2832.41|2830.32|2830.32|0
1626170100000|2021-07-13 09:55:00|2830.29|2830.29|2828.2|2828.2|2830.29|2830.29|2828.06|2828.06|0
1626170400000|2021-07-13 10:00:00|2828.15|2828.15|2826.79|2826.79|2828.82|2828.82|2826.79|2826.79|0
1626170700000|2021-07-13 10:05:00|2826.62|2826.62|2826.48|2826.48|2826.62|2826.62|2825.65|2825.65|0
1626171000000|2021-07-13 10:10:00|2826.54|2826.54|2828.05|2828.05|2828.33|2828.33|2826.54|2826.54|0
1626171300000|2021-07-13 10:15:00|2827.76|2827.76|2829.22|2829.22|2829.53|2829.53|2827.51|2827.51|0
1626171600000|2021-07-13 10:20:00|2829.17|2829.17|2829.14|2829.14|2829.27|2829.27|2828.16|2828.16|0
1626171900000|2021-07-13 10:25:00|2828.9|2828.9|2830.58|2830.58|2830.58|2830.58|2828.37|2828.37|0
1626172200000|2021-07-13 10:30:00|2830.64|2830.64|2830.41|2830.41|2831|2831|2830.41|2830.41|0
1626172500000|2021-07-13 10:35:00|2830.21|2830.21|2831.21|2831.21|2831.21|2831.21|2830.21|2830.21|0
1626172800000|2021-07-13 10:40:00|2831.27|2831.27|2832.25|2832.25|2832.39|2832.39|2830.65|2830.65|0
1626173100000|2021-07-13 10:45:00|2831.96|2831.96|2830.33|2830.33|2831.96|2831.96|2830.24|2830.24|0
1626173400000|2021-07-13 10:50:00|2830.19|2830.19|2830.87|2830.87|2830.87|2830.87|2828.77|2828.77|0
1626173700000|2021-07-13 10:55:00|2830.93|2830.93|2830.96|2830.96|2831.32|2831.32|2830.79|2830.79|0
1626174000000|2021-07-13 11:00:00|2830.92|2830.92|2830.12|2830.12|2831.1|2831.1|2830.01|2830.01|0
1626174300000|2021-07-13 11:05:00|2830.18|2830.18|2830.48|2830.48|2830.87|2830.87|2829.88|2829.88|0
1626174600000|2021-07-13 11:10:00|2830.53|2830.53|2831.74|2831.74|2831.94|2831.94|2830.45|2830.45|0
1626174900000|2021-07-13 11:15:00|2831.68|2831.68|2833.62|2833.62|2833.62|2833.62|2831.68|2831.68|0
1626175200000|2021-07-13 11:20:00|2833.77|2833.77|2830.8|2830.8|2833.92|2833.92|2830.8|2830.8|0
1626175500000|2021-07-13 11:25:00|2830.63|2830.63|2829.15|2829.15|2830.63|2830.63|2829.11|2829.11|0
1626175800000|2021-07-13 11:30:00|2829.03|2829.03|2830.12|2830.12|2830.75|2830.75|2828.92|2828.92|0
1626176100000|2021-07-13 11:35:00|2830.09|2830.09|2830.15|2830.15|2830.55|2830.55|2830.05|2830.05|0
1626176400000|2021-07-13 11:40:00|2830.09|2830.09|2830.06|2830.06|2830.17|2830.17|2829.35|2829.35|0
1626176700000|2021-07-13 11:45:00|2830.09|2830.09|2830.66|2830.66|2830.92|2830.92|2830.09|2830.09|0
1626177000000|2021-07-13 11:50:00|2830.78|2830.78|2830.72|2830.72|2831.2|2831.2|2830.65|2830.65|0
1626177300000|2021-07-13 11:55:00|2830.59|2830.59|2828.06|2828.06|2830.68|2830.68|2827.96|2827.96|0
1626177600000|2021-07-13 12:00:00|2827.94|2827.94|2826.57|2826.57|2828.06|2828.06|2826.48|2826.48|0
1626177900000|2021-07-13 12:05:00|2826.52|2826.52|2827.08|2827.08|2827.13|2827.13|2825.97|2825.97|0
1626178200000|2021-07-13 12:10:00|2827.05|2827.05|2826.43|2826.43|2827.27|2827.27|2826.24|2826.24|0
1626178500000|2021-07-13 12:15:00|2826.56|2826.56|2826.4|2826.4|2826.68|2826.68|2826.11|2826.11|0
1626178800000|2021-07-13 12:20:00|2826.34|2826.34|2825.47|2825.47|2827.02|2827.02|2824.92|2824.92|0
1626179100000|2021-07-13 12:25:00|2825.41|2825.41|2825.17|2825.17|2826.62|2826.62|2825.17|2825.17|0
1626179400000|2021-07-13 12:30:00|2824.88|2824.88|2826.49|2826.49|2829.4|2829.4|2822.25|2822.25|0
1626179700000|2021-07-13 12:35:00|2826.59|2826.59|2823.92|2823.92|2827.02|2827.02|2823.86|2823.86|0
1626180000000|2021-07-13 12:40:00|2823.63|2823.63|2825.09|2825.09|2825.44|2825.44|2823.3|2823.3|0
1626180300000|2021-07-13 12:45:00|2824.98|2824.98|2824.37|2824.37|2825.41|2825.41|2824.17|2824.17|0
1626180600000|2021-07-13 12:50:00|2824.31|2824.31|2823.68|2823.68|2825.13|2825.13|2822.97|2822.97|0
1626180900000|2021-07-13 12:55:00|2823.81|2823.81|2822.97|2822.97|2823.81|2823.81|2822.79|2822.79|0
1626181200000|2021-07-13 13:00:00|2822.91|2822.91|2822.75|2822.75|2823.31|2823.31|2821.62|2821.62|0
1626181500000|2021-07-13 13:05:00|2822.8|2822.8|2823.4|2823.4|2823.65|2823.65|2822.67|2822.67|0
1626181800000|2021-07-13 13:10:00|2823.27|2823.27|2823.07|2823.07|2823.64|2823.64|2822.1|2822.1|0
1626182100000|2021-07-13 13:15:00|2823.1|2823.1|2823.54|2823.54|2823.82|2823.82|2823.1|2823.1|0
1626182400000|2021-07-13 13:20:00|2823.48|2823.48|2825.02|2825.02|2825.68|2825.68|2823.48|2823.48|0
1626182700000|2021-07-13 13:25:00|2824.96|2824.96|2824.73|2824.73|2825.92|2825.92|2824.45|2824.45|0
1626183000000|2021-07-13 13:30:00|2824.67|2824.67|2824.1|2824.1|2825.23|2825.23|2823.73|2823.73|0
1626183300000|2021-07-13 13:35:00|2824.15|2824.15|2822.16|2822.16|2824.89|2824.89|2822.16|2822.16|0
1626183600000|2021-07-13 13:40:00|2821.96|2821.96|2822.21|2822.21|2824.33|2824.33|2821.85|2821.85|0
1626183900000|2021-07-13 13:45:00|2822.34|2822.34|2821.83|2821.83|2822.49|2822.49|2821.5|2821.5|0
1626184200000|2021-07-13 13:50:00|2821.95|2821.95|2821.07|2821.07|2822.07|2822.07|2820.17|2820.17|0
1626184500000|2021-07-13 13:55:00|2821|2821|2820.63|2820.63|2821.56|2821.56|2819.56|2819.56|0
1626184800000|2021-07-13 14:00:00|2820.57|2820.57|2818.65|2818.65|2820.58|2820.58|2818.65|2818.65|0
1626185100000|2021-07-13 14:05:00|2818.97|2818.97|2819.83|2819.83|2819.83|2819.83|2817.75|2817.75|0
1626185400000|2021-07-13 14:10:00|2819.69|2819.69|2819.99|2819.99|2820.42|2820.42|2818.74|2818.74|0
1626185700000|2021-07-13 14:15:00|2820.06|2820.06|2817.84|2817.84|2820.14|2820.14|2817.63|2817.63|0
1626186000000|2021-07-13 14:20:00|2817.79|2817.79|2818|2818|2818.84|2818.84|2817|2817|0
1626186300000|2021-07-13 14:25:00|2818.04|2818.04|2817.39|2817.39|2818.91|2818.91|2817.26|2817.26|0
1626186600000|2021-07-13 14:30:00|2817.46|2817.46|2821.06|2821.06|2821.43|2821.43|2817.36|2817.36|0
1626186900000|2021-07-13 14:35:00|2821.13|2821.13|2822.56|2822.56|2822.62|2822.62|2821|2821|0
1626187200000|2021-07-13 14:40:00|2822.59|2822.59|2822.39|2822.39|2823.36|2823.36|2822.15|2822.15|0
1626187500000|2021-07-13 14:45:00|2822.31|2822.31|2823.14|2823.14|2823.37|2823.37|2822.11|2822.11|0
1626187800000|2021-07-13 14:50:00|2822.99|2822.99|2822.06|2822.06|2823.11|2823.11|2821.69|2821.69|0
1626188100000|2021-07-13 14:55:00|2822.12|2822.12|2822.28|2822.28|2822.84|2822.84|2822.02|2822.02|0
1626188400000|2021-07-13 15:00:00|2822.34|2822.34|2821.05|2821.05|2822.4|2822.4|2821.05|2821.05|0
1626188700000|2021-07-13 15:05:00|2820.99|2820.99|2820.72|2820.72|2821.05|2821.05|2820.5|2820.5|0
1626189000000|2021-07-13 15:10:00|2820.81|2820.81|2819.93|2819.93|2820.81|2820.81|2819.37|2819.37|0
1626189300000|2021-07-13 15:15:00|2820.13|2820.13|2822.44|2822.44|2822.92|2822.92|2819.98|2819.98|0
1626189600000|2021-07-13 15:20:00|2822.38|2822.38|2822.26|2822.26|2823.3|2823.3|2822.08|2822.08|0
1626189900000|2021-07-13 15:25:00|2822.14|2822.14|2821.37|2821.37|2822.14|2822.14|2821.14|2821.14|0
1626246900000|2021-07-14 07:15:00|2801.57|2801.57|2798.54|2798.54|2804.47|2804.47|2798.32|2798.32|0
1626247200000|2021-07-14 07:20:00|2798.42|2798.42|2793.39|2793.39|2798.52|2798.52|2793.29|2793.29|0
1626247500000|2021-07-14 07:25:00|2793.34|2793.34|2794.18|2794.18|2794.18|2794.18|2790.58|2790.58|0
1626247800000|2021-07-14 07:30:00|2793.7|2793.7|2798.41|2798.41|2799.66|2799.66|2792.42|2792.42|0
1626248100000|2021-07-14 07:35:00|2798.7|2798.7|2800.13|2800.13|2800.13|2800.13|2797.79|2797.79|0
1626248400000|2021-07-14 07:40:00|2800.25|2800.25|2801.56|2801.56|2802.17|2802.17|2800.25|2800.25|0
1626248700000|2021-07-14 07:45:00|2801.27|2801.27|2798.74|2798.74|2801.27|2801.27|2797.22|2797.22|0
1626249000000|2021-07-14 07:50:00|2798.61|2798.61|2798.8|2798.8|2800.19|2800.19|2798.5|2798.5|0
1626249300000|2021-07-14 07:55:00|2798.67|2798.67|2802.33|2802.33|2802.33|2802.33|2798.67|2798.67|0
1626249600000|2021-07-14 08:00:00|2802.46|2802.46|2801.7|2801.7|2804.16|2804.16|2800.01|2800.01|0
1626249900000|2021-07-14 08:05:00|2801.57|2801.57|2797.97|2797.97|2802.32|2802.32|2797.79|2797.79|0
1626250200000|2021-07-14 08:10:00|2797.91|2797.91|2796.61|2796.61|2798.06|2798.06|2796.11|2796.11|0
1626250500000|2021-07-14 08:15:00|2796.66|2796.66|2796.27|2796.27|2796.79|2796.79|2794.82|2794.82|0
1626250800000|2021-07-14 08:20:00|2796.63|2796.63|2800.98|2800.98|2801.98|2801.98|2796.63|2796.63|0
1626251100000|2021-07-14 08:25:00|2800.86|2800.86|2803.47|2803.47|2803.47|2803.47|2800.43|2800.43|0
1626251400000|2021-07-14 08:30:00|2803.18|2803.18|2804.42|2804.42|2804.63|2804.63|2802.4|2802.4|0
1626251700000|2021-07-14 08:35:00|2804.49|2804.49|2805.64|2805.64|2805.64|2805.64|2804.47|2804.47|0
1626252000000|2021-07-14 08:40:00|2805.58|2805.58|2803.45|2803.45|2805.58|2805.58|2802.88|2802.88|0
1626252300000|2021-07-14 08:45:00|2803.32|2803.32|2802.28|2802.28|2803.79|2803.79|2801.77|2801.77|0
1626252600000|2021-07-14 08:50:00|2802.13|2802.13|2802.03|2802.03|2802.96|2802.96|2801.72|2801.72|0
1626252900000|2021-07-14 08:55:00|2801.74|2801.74|2799.54|2799.54|2801.79|2801.79|2799.3|2799.3|0
1626253200000|2021-07-14 09:00:00|2799.49|2799.49|2799.8|2799.8|2800.7|2800.7|2799.17|2799.17|0
1626253500000|2021-07-14 09:05:00|2799.86|2799.86|2800.29|2800.29|2802.01|2802.01|2799.71|2799.71|0
1626253800000|2021-07-14 09:10:00|2800.37|2800.37|2798.21|2798.21|2800.37|2800.37|2797.9|2797.9|0
1626254100000|2021-07-14 09:15:00|2798.26|2798.26|2797.16|2797.16|2798.75|2798.75|2797.16|2797.16|0
1626254400000|2021-07-14 09:20:00|2797.01|2797.01|2794.35|2794.35|2797.1|2797.1|2794.35|2794.35|0
1626254700000|2021-07-14 09:25:00|2794.21|2794.21|2795.18|2795.18|2795.39|2795.39|2792.84|2792.84|0
1626255000000|2021-07-14 09:30:00|2795.12|2795.12|2795.69|2795.69|2796.35|2796.35|2794.26|2794.26|0
1626255300000|2021-07-14 09:35:00|2795.58|2795.58|2794.04|2794.04|2796.24|2796.24|2793.78|2793.78|0
1626255600000|2021-07-14 09:40:00|2794.28|2794.28|2794.94|2794.94|2794.94|2794.94|2794.28|2794.28|0
1626255900000|2021-07-14 09:45:00|2794.87|2794.87|2795.37|2795.37|2795.99|2795.99|2794.87|2794.87|0
1626256200000|2021-07-14 09:50:00|2795.24|2795.24|2794.89|2794.89|2795.64|2795.64|2794.35|2794.35|0
1626256500000|2021-07-14 09:55:00|2794.82|2794.82|2793.76|2793.76|2795.01|2795.01|2793.02|2793.02|0
1626256800000|2021-07-14 10:00:00|2793.65|2793.65|2793.57|2793.57|2793.65|2793.65|2792.62|2792.62|0
1626257100000|2021-07-14 10:05:00|2793.69|2793.69|2794.22|2794.22|2794.73|2794.73|2793.27|2793.27|0
1626257400000|2021-07-14 10:10:00|2794.11|2794.11|2794.28|2794.28|2794.6|2794.6|2793.98|2793.98|0
1626257700000|2021-07-14 10:15:00|2794.16|2794.16|2793.61|2793.61|2794.49|2794.49|2793.61|2793.61|0
1626258000000|2021-07-14 10:20:00|2793.68|2793.68|2794.36|2794.36|2794.36|2794.36|2793.21|2793.21|0
1626258300000|2021-07-14 10:25:00|2794.42|2794.42|2794.16|2794.16|2794.42|2794.42|2793.54|2793.54|0
1626258600000|2021-07-14 10:30:00|2794.28|2794.28|2797.54|2797.54|2797.54|2797.54|2794.16|2794.16|0
1626258900000|2021-07-14 10:35:00|2797.6|2797.6|2798.37|2798.37|2798.58|2798.58|2797.48|2797.48|0
1626259200000|2021-07-14 10:40:00|2798.27|2798.27|2796.38|2796.38|2798.27|2798.27|2796.11|2796.11|0
1626259500000|2021-07-14 10:45:00|2796.44|2796.44|2798.2|2798.2|2798.47|2798.47|2795.78|2795.78|0
1626259800000|2021-07-14 10:50:00|2798.25|2798.25|2797.74|2797.74|2798.72|2798.72|2797.74|2797.74|0
1626260100000|2021-07-14 10:55:00|2797.86|2797.86|2795.93|2795.93|2797.86|2797.86|2795.93|2795.93|0
1626260400000|2021-07-14 11:00:00|2796.08|2796.08|2796.92|2796.92|2797.32|2797.32|2795.77|2795.77|0
1626260700000|2021-07-14 11:05:00|2796.87|2796.87|2796.09|2796.09|2797.33|2797.33|2796.03|2796.03|0
1626261000000|2021-07-14 11:10:00|2795.97|2795.97|2793.93|2793.93|2795.97|2795.97|2793.32|2793.32|0
1626261300000|2021-07-14 11:15:00|2793.67|2793.67|2795.03|2795.03|2795.46|2795.46|2793.67|2793.67|0
1626261600000|2021-07-14 11:20:00|2794.91|2794.91|2795.45|2795.45|2795.48|2795.48|2794.39|2794.39|0
1626261900000|2021-07-14 11:25:00|2795.5|2795.5|2796.37|2796.37|2796.54|2796.54|2795.48|2795.48|0
1626262200000|2021-07-14 11:30:00|2796.27|2796.27|2798.07|2798.07|2798.31|2798.31|2796.27|2796.27|0
1626262500000|2021-07-14 11:35:00|2798.43|2798.43|2799.4|2799.4|2799.84|2799.84|2798.43|2798.43|0
1626262800000|2021-07-14 11:40:00|2799.33|2799.33|2799.37|2799.37|2799.43|2799.43|2799|2799|0
1626263100000|2021-07-14 11:45:00|2799.43|2799.43|2800.39|2800.39|2800.52|2800.52|2799.43|2799.43|0
1626263400000|2021-07-14 11:50:00|2800.32|2800.32|2801.65|2801.65|2802.37|2802.37|2800.32|2800.32|0
1626263700000|2021-07-14 11:55:00|2801.7|2801.7|2801.7|2801.7|2802.37|2802.37|2801|2801|0
1626264000000|2021-07-14 12:00:00|2801.99|2801.99|2800.63|2800.63|2802.59|2802.59|2800.63|2800.63|0
1626264300000|2021-07-14 12:05:00|2800.56|2800.56|2799.69|2799.69|2800.79|2800.79|2799.69|2799.69|0
1626264600000|2021-07-14 12:10:00|2799.63|2799.63|2800.91|2800.91|2800.97|2800.97|2798.99|2798.99|0
1626264900000|2021-07-14 12:15:00|2800.87|2800.87|2799.97|2799.97|2802.41|2802.41|2799.97|2799.97|0
1626265200000|2021-07-14 12:20:00|2800.02|2800.02|2799.93|2799.93|2800.16|2800.16|2799.42|2799.42|0
1626265500000|2021-07-14 12:25:00|2800.08|2800.08|2800.5|2800.5|2800.83|2800.83|2799.86|2799.86|0
1626265800000|2021-07-14 12:30:00|2800.54|2800.54|2800.9|2800.9|2802.16|2802.16|2800.54|2800.54|0
1626266100000|2021-07-14 12:35:00|2800.97|2800.97|2799.58|2799.58|2801.42|2801.42|2799.58|2799.58|0
1626266400000|2021-07-14 12:40:00|2799.53|2799.53|2800.59|2800.59|2801.37|2801.37|2799.53|2799.53|0
1626266700000|2021-07-14 12:45:00|2800.54|2800.54|2801.39|2801.39|2801.46|2801.46|2799.44|2799.44|0
1626267000000|2021-07-14 12:50:00|2801.29|2801.29|2801.04|2801.04|2801.71|2801.71|2800.93|2800.93|0
1626267300000|2021-07-14 12:55:00|2800.92|2800.92|2800.01|2800.01|2800.92|2800.92|2799.95|2799.95|0
1626267600000|2021-07-14 13:00:00|2800.21|2800.21|2799.93|2799.93|2800.87|2800.87|2799.34|2799.34|0
1626267900000|2021-07-14 13:05:00|2799.99|2799.99|2800.72|2800.72|2801.37|2801.37|2799.99|2799.99|0
1626268200000|2021-07-14 13:10:00|2800.87|2800.87|2802.06|2802.06|2802.16|2802.16|2800.87|2800.87|0
1626268500000|2021-07-14 13:15:00|2802.01|2802.01|2801.98|2801.98|2802.05|2802.05|2800.79|2800.79|0
1626268800000|2021-07-14 13:20:00|2802.03|2802.03|2803.74|2803.74|2803.78|2803.78|2801.7|2801.7|0
1626269100000|2021-07-14 13:25:00|2803.69|2803.69|2806.05|2806.05|2806.05|2806.05|2803.69|2803.69|0
1626269400000|2021-07-14 13:30:00|2805.95|2805.95|2808.24|2808.24|2808.48|2808.48|2805.01|2805.01|0
1626269700000|2021-07-14 13:35:00|2808.35|2808.35|2808.61|2808.61|2811.89|2811.89|2808.35|2808.35|0
1626270000000|2021-07-14 13:40:00|2808.73|2808.73|2807.86|2807.86|2810.48|2810.48|2807.79|2807.79|0
1626270300000|2021-07-14 13:45:00|2807.97|2807.97|2802.99|2802.99|2808.52|2808.52|2801.99|2801.99|0
1626270600000|2021-07-14 13:50:00|2803.14|2803.14|2802.45|2802.45|2804.67|2804.67|2802.43|2802.43|0
1626270900000|2021-07-14 13:55:00|2802.49|2802.49|2804.36|2804.36|2805.59|2805.59|2802.49|2802.49|0
1626271200000|2021-07-14 14:00:00|2804.47|2804.47|2805.22|2805.22|2806.47|2806.47|2804.46|2804.46|0
1626271500000|2021-07-14 14:05:00|2805.28|2805.28|2805.9|2805.9|2806.16|2806.16|2804.99|2804.99|0
1626271800000|2021-07-14 14:10:00|2806|2806|2808.02|2808.02|2809.08|2809.08|2806|2806|0
1626272100000|2021-07-14 14:15:00|2808.05|2808.05|2807.28|2807.28|2808.61|2808.61|2807.28|2807.28|0
1626272400000|2021-07-14 14:20:00|2807.32|2807.32|2805.68|2805.68|2807.32|2807.32|2805.68|2805.68|0
1626272700000|2021-07-14 14:25:00|2805.62|2805.62|2799.72|2799.72|2805.62|2805.62|2799.72|2799.72|0
1626273000000|2021-07-14 14:30:00|2799.77|2799.77|2796.49|2796.49|2801.13|2801.13|2796.33|2796.33|0
1626273300000|2021-07-14 14:35:00|2796.36|2796.36|2796.9|2796.9|2796.9|2796.9|2795.52|2795.52|0
1626273600000|2021-07-14 14:40:00|2796.75|2796.75|2796.31|2796.31|2797.14|2797.14|2795.56|2795.56|0
1626273900000|2021-07-14 14:45:00|2796.25|2796.25|2795.31|2795.31|2796.25|2796.25|2794.86|2794.86|0
1626274200000|2021-07-14 14:50:00|2795.2|2795.2|2793.73|2793.73|2795.32|2795.32|2793.49|2793.49|0
1626274500000|2021-07-14 14:55:00|2793.66|2793.66|2795.21|2795.21|2795.21|2795.21|2793.44|2793.44|0
1626274800000|2021-07-14 15:00:00|2795.46|2795.46|2796.4|2796.4|2796.48|2796.48|2795.46|2795.46|0
1626275100000|2021-07-14 15:05:00|2796.43|2796.43|2796.04|2796.04|2797.06|2797.06|2796.04|2796.04|0
1626275400000|2021-07-14 15:10:00|2796.08|2796.08|2795.75|2795.75|2796.7|2796.7|2795.54|2795.54|0
1626275700000|2021-07-14 15:15:00|2795.82|2795.82|2795.52|2795.52|2795.89|2795.89|2794.84|2794.84|0
1626276000000|2021-07-14 15:20:00|2795.58|2795.58|2794.67|2794.67|2795.82|2795.82|2794.32|2794.32|0
1626276300000|2021-07-14 15:25:00|2794.61|2794.61|2796.08|2796.08|2796.83|2796.83|2794.45|2794.45|0
1626333300000|2021-07-15 07:15:00|2794.72|2794.72|2790.91|2790.91|2795.4|2795.4|2790.67|2790.67|0
1626333600000|2021-07-15 07:20:00|2790.67|2790.67|2791.34|2791.34|2792.17|2792.17|2789.14|2789.14|0
1626333900000|2021-07-15 07:25:00|2791.41|2791.41|2795.81|2795.81|2795.81|2795.81|2789.52|2789.52|0
1626334200000|2021-07-15 07:30:00|2795.69|2795.69|2795.08|2795.08|2795.69|2795.69|2792.51|2792.51|0
1626334500000|2021-07-15 07:35:00|2795.28|2795.28|2792.83|2792.83|2796.53|2796.53|2792.33|2792.33|0
1626334800000|2021-07-15 07:40:00|2792.77|2792.77|2792.45|2792.45|2792.98|2792.98|2789.36|2789.36|0
1626335100000|2021-07-15 07:45:00|2792.52|2792.52|2785.03|2785.03|2792.52|2792.52|2785.03|2785.03|0
1626335400000|2021-07-15 07:50:00|2784.61|2784.61|2785.04|2785.04|2785.36|2785.36|2783.09|2783.09|0
1626335700000|2021-07-15 07:55:00|2785.33|2785.33|2785.42|2785.42|2786.31|2786.31|2785.17|2785.17|0
1626336000000|2021-07-15 08:00:00|2785.33|2785.33|2786.59|2786.59|2786.59|2786.59|2783.61|2783.61|0
1626336300000|2021-07-15 08:05:00|2786.48|2786.48|2785.54|2785.54|2786.86|2786.86|2784.96|2784.96|0
1626336600000|2021-07-15 08:10:00|2785.74|2785.74|2788.27|2788.27|2788.57|2788.57|2785.74|2785.74|0
1626336900000|2021-07-15 08:15:00|2788.38|2788.38|2790.24|2790.24|2790.24|2790.24|2788.36|2788.36|0
1626337200000|2021-07-15 08:20:00|2790.52|2790.52|2791.48|2791.48|2792.02|2792.02|2789.86|2789.86|0
1626337500000|2021-07-15 08:25:00|2791.53|2791.53|2790.89|2790.89|2793.57|2793.57|2790.23|2790.23|0
1626337800000|2021-07-15 08:30:00|2790.65|2790.65|2787.48|2787.48|2790.65|2790.65|2786.91|2786.91|0
1626338100000|2021-07-15 08:35:00|2787.44|2787.44|2784.04|2784.04|2787.61|2787.61|2783.75|2783.75|0
1626338400000|2021-07-15 08:40:00|2784.02|2784.02|2786.36|2786.36|2786.36|2786.36|2783.83|2783.83|0
1626338700000|2021-07-15 08:45:00|2786.39|2786.39|2786.91|2786.91|2787.79|2787.79|2786.39|2786.39|0
1626339000000|2021-07-15 08:50:00|2786.84|2786.84|2783.38|2783.38|2787.45|2787.45|2783.38|2783.38|0
1626339300000|2021-07-15 08:55:00|2783.32|2783.32|2788.67|2788.67|2788.67|2788.67|2783.27|2783.27|0
1626339600000|2021-07-15 09:00:00|2788.3|2788.3|2788.52|2788.52|2788.52|2788.52|2786.96|2786.96|0
1626339900000|2021-07-15 09:05:00|2788.28|2788.28|2785.4|2785.4|2788.48|2788.48|2785.4|2785.4|0
1626340200000|2021-07-15 09:10:00|2785.33|2785.33|2783.73|2783.73|2785.33|2785.33|2783.32|2783.32|0
1626340500000|2021-07-15 09:15:00|2783.33|2783.33|2782.14|2782.14|2784.32|2784.32|2781.73|2781.73|0
1626340800000|2021-07-15 09:20:00|2782.25|2782.25|2779.98|2779.98|2783.23|2783.23|2778.83|2778.83|0
1626341100000|2021-07-15 09:25:00|2779.88|2779.88|2776.68|2776.68|2779.88|2779.88|2776.47|2776.47|0
1626341400000|2021-07-15 09:30:00|2776.56|2776.56|2775.3|2775.3|2776.56|2776.56|2773.23|2773.23|0
1626341700000|2021-07-15 09:35:00|2775.36|2775.36|2767.69|2767.69|2775.36|2775.36|2767.52|2767.52|0
1626342000000|2021-07-15 09:40:00|2767.45|2767.45|2766.59|2766.59|2767.69|2767.69|2766.4|2766.4|0
1626342300000|2021-07-15 09:45:00|2766.53|2766.53|2773.04|2773.04|2773.39|2773.39|2766.04|2766.04|0
1626342600000|2021-07-15 09:50:00|2773.07|2773.07|2775.17|2775.17|2775.17|2775.17|2772.28|2772.28|0
1626342900000|2021-07-15 09:55:00|2775.24|2775.24|2776.93|2776.93|2777.07|2777.07|2775.24|2775.24|0
1626343200000|2021-07-15 10:00:00|2777|2777|2773.75|2773.75|2777.42|2777.42|2773.74|2773.74|0
1626343500000|2021-07-15 10:05:00|2773.69|2773.69|2774.28|2774.28|2774.43|2774.43|2772.34|2772.34|0
1626343800000|2021-07-15 10:10:00|2774.34|2774.34|2768.09|2768.09|2774.34|2774.34|2766.65|2766.65|0
1626344100000|2021-07-15 10:15:00|2768.21|2768.21|2769.76|2769.76|2769.76|2769.76|2765.09|2765.09|0
1626344400000|2021-07-15 10:20:00|2769.71|2769.71|2770.19|2770.19|2770.74|2770.74|2769.71|2769.71|0
1626344700000|2021-07-15 10:25:00|2770.31|2770.31|2764.37|2764.37|2771.15|2771.15|2764.37|2764.37|0
1626345000000|2021-07-15 10:30:00|2764.43|2764.43|2763.63|2763.63|2764.43|2764.43|2761.38|2761.38|0
1626345300000|2021-07-15 10:35:00|2763.64|2763.64|2768.53|2768.53|2768.53|2768.53|2763.61|2763.61|0
1626345600000|2021-07-15 10:40:00|2768.58|2768.58|2767.1|2767.1|2768.76|2768.76|2765.38|2765.38|0
1626345900000|2021-07-15 10:45:00|2767.13|2767.13|2768.31|2768.31|2770.29|2770.29|2767.13|2767.13|0
1626346200000|2021-07-15 10:50:00|2768.36|2768.36|2765.81|2765.81|2768.36|2768.36|2765.81|2765.81|0
1626346500000|2021-07-15 10:55:00|2765.71|2765.71|2761.8|2761.8|2765.85|2765.85|2761.44|2761.44|0
1626346800000|2021-07-15 11:00:00|2761.56|2761.56|2761.01|2761.01|2761.82|2761.82|2760.4|2760.4|0
1626347100000|2021-07-15 11:05:00|2760.95|2760.95|2761.76|2761.76|2761.76|2761.76|2759.91|2759.91|0
1626347400000|2021-07-15 11:10:00|2761.56|2761.56|2762.78|2762.78|2763.64|2763.64|2760.97|2760.97|0
1626347700000|2021-07-15 11:15:00|2762.61|2762.61|2759.84|2759.84|2762.61|2762.61|2759.84|2759.84|0
1626348000000|2021-07-15 11:20:00|2759.7|2759.7|2757.63|2757.63|2759.7|2759.7|2755.97|2755.97|0
1626348300000|2021-07-15 11:25:00|2757.67|2757.67|2758.21|2758.21|2758.33|2758.33|2756.9|2756.9|0
1626348600000|2021-07-15 11:30:00|2758.34|2758.34|2758.81|2758.81|2758.81|2758.81|2756.22|2756.22|0
1626348900000|2021-07-15 11:35:00|2758.86|2758.86|2759.04|2759.04|2760.86|2760.86|2758.86|2758.86|0
1626349200000|2021-07-15 11:40:00|2758.94|2758.94|2760.6|2760.6|2760.8|2760.8|2758.69|2758.69|0
1626349500000|2021-07-15 11:45:00|2760.54|2760.54|2761.67|2761.67|2761.68|2761.68|2760.41|2760.41|0
1626349800000|2021-07-15 11:50:00|2761.55|2761.55|2759.5|2759.5|2762.79|2762.79|2758.99|2758.99|0
1626350100000|2021-07-15 11:55:00|2759.56|2759.56|2758.19|2758.19|2760.33|2760.33|2757.57|2757.57|0
1626350400000|2021-07-15 12:00:00|2758.15|2758.15|2757.32|2757.32|2758.94|2758.94|2756.98|2756.98|0
1626350700000|2021-07-15 12:05:00|2757.26|2757.26|2754.87|2754.87|2757.33|2757.33|2754.75|2754.75|0
1626351000000|2021-07-15 12:10:00|2754.93|2754.93|2755.59|2755.59|2756.28|2756.28|2754.93|2754.93|0
1626351300000|2021-07-15 12:15:00|2755.46|2755.46|2757.68|2757.68|2758.28|2758.28|2755.26|2755.26|0
1626351600000|2021-07-15 12:20:00|2757.87|2757.87|2757.8|2757.8|2758.64|2758.64|2756.86|2756.86|0
1626351900000|2021-07-15 12:25:00|2757.84|2757.84|2757.87|2757.87|2758.36|2758.36|2757.75|2757.75|0
1626352200000|2021-07-15 12:30:00|2757.94|2757.94|2758.7|2758.7|2759.38|2759.38|2757.12|2757.12|0
1626352500000|2021-07-15 12:35:00|2758.82|2758.82|2759.88|2759.88|2760.92|2760.92|2758.82|2758.82|0
1626352800000|2021-07-15 12:40:00|2759.82|2759.82|2761.55|2761.55|2763.31|2763.31|2759.82|2759.82|0
1626353100000|2021-07-15 12:45:00|2761.49|2761.49|2761.02|2761.02|2761.49|2761.49|2759.8|2759.8|0
1626353400000|2021-07-15 12:50:00|2761.14|2761.14|2759.44|2759.44|2761.14|2761.14|2758.98|2758.98|0
1626353700000|2021-07-15 12:55:00|2759.5|2759.5|2756.54|2756.54|2760.1|2760.1|2756.54|2756.54|0
1626354000000|2021-07-15 13:00:00|2756.11|2756.11|2752.52|2752.52|2756.11|2756.11|2752.17|2752.17|0
1626354300000|2021-07-15 13:05:00|2752.49|2752.49|2752.55|2752.55|2752.87|2752.87|2752.03|2752.03|0
1626354600000|2021-07-15 13:10:00|2752.65|2752.65|2752.69|2752.69|2753.57|2753.57|2752.59|2752.59|0
1626354900000|2021-07-15 13:15:00|2752.58|2752.58|2751.94|2751.94|2753.58|2753.58|2750.75|2750.75|0
1626355200000|2021-07-15 13:20:00|2752.06|2752.06|2753.76|2753.76|2754.27|2754.27|2751.63|2751.63|0
1626355500000|2021-07-15 13:25:00|2753.88|2753.88|2752.59|2752.59|2754.68|2754.68|2752.39|2752.39|0
1626355800000|2021-07-15 13:30:00|2752.65|2752.65|2753.68|2753.68|2756.62|2756.62|2751.55|2751.55|0
1626356100000|2021-07-15 13:35:00|2753.73|2753.73|2755.84|2755.84|2758.86|2758.86|2753.73|2753.73|0
1626356400000|2021-07-15 13:40:00|2755.78|2755.78|2750.98|2750.98|2756.09|2756.09|2750.9|2750.9|0
1626356700000|2021-07-15 13:45:00|2750.92|2750.92|2758.92|2758.92|2759.04|2759.04|2750.85|2750.85|0
1626357000000|2021-07-15 13:50:00|2758.79|2758.79|2761.71|2761.71|2761.71|2761.71|2758.79|2758.79|0
1626357300000|2021-07-15 13:55:00|2761.57|2761.57|2761.67|2761.67|2765.16|2765.16|2761.57|2761.57|0
1626357600000|2021-07-15 14:00:00|2761.54|2761.54|2762.18|2762.18|2763.85|2763.85|2761.54|2761.54|0
1626357900000|2021-07-15 14:05:00|2762.13|2762.13|2757.4|2757.4|2762.24|2762.24|2757.23|2757.23|0
1626358200000|2021-07-15 14:10:00|2757.51|2757.51|2754.9|2754.9|2758.43|2758.43|2754.39|2754.39|0
1626358500000|2021-07-15 14:15:00|2755.06|2755.06|2754.48|2754.48|2757.5|2757.5|2754.48|2754.48|0
1626358800000|2021-07-15 14:20:00|2754.59|2754.59|2752.35|2752.35|2755.06|2755.06|2751.01|2751.01|0
1626359100000|2021-07-15 14:25:00|2752.5|2752.5|2748.73|2748.73|2752.53|2752.53|2747.88|2747.88|0
1626359400000|2021-07-15 14:30:00|2748.79|2748.79|2751.01|2751.01|2751.06|2751.06|2748.38|2748.38|0
1626359700000|2021-07-15 14:35:00|2751.07|2751.07|2750.07|2750.07|2751.84|2751.84|2749.68|2749.68|0
1626360000000|2021-07-15 14:40:00|2749.95|2749.95|2744.78|2744.78|2750.01|2750.01|2744.51|2744.51|0
1626360300000|2021-07-15 14:45:00|2744.73|2744.73|2743.82|2743.82|2744.73|2744.73|2743|2743|0
1626360600000|2021-07-15 14:50:00|2743.75|2743.75|2745.73|2745.73|2745.94|2745.94|2742.46|2742.46|0
1626360900000|2021-07-15 14:55:00|2745.69|2745.69|2747.19|2747.19|2747.52|2747.52|2745.03|2745.03|0
1626361200000|2021-07-15 15:00:00|2747.21|2747.21|2738.06|2738.06|2747.21|2747.21|2738.06|2738.06|0
1626361500000|2021-07-15 15:05:00|2738.12|2738.12|2736.58|2736.58|2738.22|2738.22|2736.46|2736.46|0
1626361800000|2021-07-15 15:10:00|2736.46|2736.46|2737.22|2737.22|2737.33|2737.33|2735.46|2735.46|0
1626362100000|2021-07-15 15:15:00|2737.25|2737.25|2736.65|2736.65|2737.72|2737.72|2735.93|2735.93|0
1626362400000|2021-07-15 15:20:00|2736.51|2736.51|2733.27|2733.27|2736.51|2736.51|2733.27|2733.27|0
1626362700000|2021-07-15 15:25:00|2733.21|2733.21|2733.74|2733.74|2734.38|2734.38|2732.02|2732.02|0
1626419700000|2021-07-16 07:15:00|2756.24|2756.24|2752.09|2752.09|2756.93|2756.93|2750.97|2750.97|0
1626420000000|2021-07-16 07:20:00|2752.2|2752.2|2753.65|2753.65|2755.68|2755.68|2752.04|2752.04|0
1626420300000|2021-07-16 07:25:00|2753.52|2753.52|2755.79|2755.79|2756.85|2756.85|2753.25|2753.25|0
1626420600000|2021-07-16 07:30:00|2755.62|2755.62|2754.21|2754.21|2757.46|2757.46|2754.06|2754.06|0
1626420900000|2021-07-16 07:35:00|2754.34|2754.34|2751.82|2751.82|2754.34|2754.34|2750.09|2750.09|0
1626421200000|2021-07-16 07:40:00|2751.96|2751.96|2755.25|2755.25|2755.74|2755.74|2751.93|2751.93|0
1626421500000|2021-07-16 07:45:00|2755.28|2755.28|2755.55|2755.55|2756.02|2756.02|2754.67|2754.67|0
1626421800000|2021-07-16 07:50:00|2755.48|2755.48|2756.28|2756.28|2756.99|2756.99|2754.79|2754.79|0
1626422100000|2021-07-16 07:55:00|2756.13|2756.13|2760.06|2760.06|2762.44|2762.44|2755.93|2755.93|0
1626422400000|2021-07-16 08:00:00|2759.94|2759.94|2758.75|2758.75|2761.35|2761.35|2758.56|2758.56|0
1626422700000|2021-07-16 08:05:00|2758.72|2758.72|2755.19|2755.19|2759.9|2759.9|2754.54|2754.54|0
1626423000000|2021-07-16 08:10:00|2754.9|2754.9|2755.1|2755.1|2756.06|2756.06|2754.52|2754.52|0
1626423300000|2021-07-16 08:15:00|2755.17|2755.17|2754.89|2754.89|2755.94|2755.94|2753.49|2753.49|0
1626423600000|2021-07-16 08:20:00|2754.83|2754.83|2753.53|2753.53|2754.88|2754.88|2752.38|2752.38|0
1626423900000|2021-07-16 08:25:00|2753.58|2753.58|2752.03|2752.03|2753.63|2753.63|2751.97|2751.97|0
1626424200000|2021-07-16 08:30:00|2751.98|2751.98|2756.78|2756.78|2756.78|2756.78|2751.65|2751.65|0
1626424500000|2021-07-16 08:35:00|2756.65|2756.65|2758.24|2758.24|2758.72|2758.72|2756.21|2756.21|0
1626424800000|2021-07-16 08:40:00|2758.34|2758.34|2762.49|2762.49|2762.91|2762.91|2758.34|2758.34|0
1626425100000|2021-07-16 08:45:00|2762.39|2762.39|2765.02|2765.02|2765.35|2765.35|2761.01|2761.01|0
1626425400000|2021-07-16 08:50:00|2765.13|2765.13|2757.44|2757.44|2765.42|2765.42|2757.44|2757.44|0
1626425700000|2021-07-16 08:55:00|2757.32|2757.32|2755.86|2755.86|2757.75|2757.75|2755.86|2755.86|0
1626426000000|2021-07-16 09:00:00|2755.98|2755.98|2753.5|2753.5|2755.98|2755.98|2752.07|2752.07|0
1626426300000|2021-07-16 09:05:00|2753.43|2753.43|2752.61|2752.61|2753.82|2753.82|2751.63|2751.63|0
1626426600000|2021-07-16 09:10:00|2752.68|2752.68|2752.66|2752.66|2752.99|2752.99|2752.62|2752.62|0
1626426900000|2021-07-16 09:15:00|2753.62|2753.62|2750.73|2750.73|2756.69|2756.69|2750.67|2750.67|0
1626427200000|2021-07-16 09:20:00|2750.68|2750.68|2747.81|2747.81|2750.94|2750.94|2747.35|2747.35|0
1626427500000|2021-07-16 09:25:00|2747.78|2747.78|2744.5|2744.5|2747.78|2747.78|2743.6|2743.6|0
1626427800000|2021-07-16 09:30:00|2744.59|2744.59|2745.8|2745.8|2745.8|2745.8|2744.41|2744.41|0
1626428100000|2021-07-16 09:35:00|2745.83|2745.83|2746.79|2746.79|2746.8|2746.8|2745.66|2745.66|0
1626428400000|2021-07-16 09:40:00|2746.82|2746.82|2746.25|2746.25|2748.01|2748.01|2746.2|2746.2|0
1626428700000|2021-07-16 09:45:00|2746.36|2746.36|2747.75|2747.75|2747.96|2747.96|2745.32|2745.32|0
1626429000000|2021-07-16 09:50:00|2747.93|2747.93|2746.55|2746.55|2748.55|2748.55|2746.55|2746.55|0
1626429300000|2021-07-16 09:55:00|2746.43|2746.43|2748.72|2748.72|2748.78|2748.78|2745.5|2745.5|0
1626429600000|2021-07-16 10:00:00|2748.6|2748.6|2750.04|2750.04|2750.65|2750.65|2748.35|2748.35|0
1626429900000|2021-07-16 10:05:00|2750.4|2750.4|2747.75|2747.75|2750.4|2750.4|2747.75|2747.75|0
1626430200000|2021-07-16 10:10:00|2747.71|2747.71|2747.62|2747.62|2747.87|2747.87|2745.24|2745.24|0
1626430500000|2021-07-16 10:15:00|2747.5|2747.5|2744.9|2744.9|2747.98|2747.98|2744.52|2744.52|0
1626430800000|2021-07-16 10:20:00|2744.83|2744.83|2747.07|2747.07|2747.66|2747.66|2744.83|2744.83|0
1626431100000|2021-07-16 10:25:00|2747.13|2747.13|2747.17|2747.17|2749.37|2749.37|2746.89|2746.89|0
1626431400000|2021-07-16 10:30:00|2747.11|2747.11|2746.97|2746.97|2747.24|2747.24|2746.53|2746.53|0
1626431700000|2021-07-16 10:35:00|2747.1|2747.1|2745.9|2745.9|2747.57|2747.57|2745.04|2745.04|0
1626432000000|2021-07-16 10:40:00|2745.95|2745.95|2746.03|2746.03|2746.57|2746.57|2745.38|2745.38|0
1626432300000|2021-07-16 10:45:00|2746.09|2746.09|2746.12|2746.12|2746.45|2746.45|2744.46|2744.46|0
1626432600000|2021-07-16 10:50:00|2746.05|2746.05|2746.49|2746.49|2746.49|2746.49|2745.48|2745.48|0
1626432900000|2021-07-16 10:55:00|2746.44|2746.44|2747.64|2747.64|2747.94|2747.94|2746.37|2746.37|0
1626433200000|2021-07-16 11:00:00|2747.52|2747.52|2743.97|2743.97|2747.52|2747.52|2743.97|2743.97|0
1626433500000|2021-07-16 11:05:00|2744.02|2744.02|2742.19|2742.19|2744.02|2744.02|2741.55|2741.55|0
1626433800000|2021-07-16 11:10:00|2742.24|2742.24|2742.63|2742.63|2742.87|2742.87|2741.81|2741.81|0
1626434100000|2021-07-16 11:15:00|2742.51|2742.51|2742.11|2742.11|2743|2743|2741.86|2741.86|0
1626434400000|2021-07-16 11:20:00|2742.18|2742.18|2741.81|2741.81|2742.52|2742.52|2741.35|2741.35|0
1626434700000|2021-07-16 11:25:00|2741.86|2741.86|2740.91|2740.91|2742.24|2742.24|2740.75|2740.75|0
1626435000000|2021-07-16 11:30:00|2741.06|2741.06|2743.67|2743.67|2744.3|2744.3|2740.94|2740.94|0
1626435300000|2021-07-16 11:35:00|2743.72|2743.72|2740.21|2740.21|2743.76|2743.76|2740.02|2740.02|0
1626435600000|2021-07-16 11:40:00|2739.97|2739.97|2739.06|2739.06|2740|2740|2738.9|2738.9|0
1626435900000|2021-07-16 11:45:00|2739.13|2739.13|2738.92|2738.92|2739.35|2739.35|2737.92|2737.92|0
1626436200000|2021-07-16 11:50:00|2739.03|2739.03|2739.22|2739.22|2739.45|2739.45|2738.84|2738.84|0
1626436500000|2021-07-16 11:55:00|2739.28|2739.28|2738.98|2738.98|2739.58|2739.58|2738.87|2738.87|0
1626436800000|2021-07-16 12:00:00|2738.95|2738.95|2738.8|2738.8|2739.66|2739.66|2738.76|2738.76|0
1626437100000|2021-07-16 12:05:00|2738.87|2738.87|2737.02|2737.02|2738.94|2738.94|2736.93|2736.93|0
1626437400000|2021-07-16 12:10:00|2737.07|2737.07|2735.66|2735.66|2738.95|2738.95|2735.46|2735.46|0
1626437700000|2021-07-16 12:15:00|2735.54|2735.54|2735.73|2735.73|2736.36|2736.36|2735.33|2735.33|0
1626438000000|2021-07-16 12:20:00|2735.67|2735.67|2737.3|2737.3|2737.34|2737.34|2735.67|2735.67|0
1626438300000|2021-07-16 12:25:00|2737.25|2737.25|2738.97|2738.97|2739.12|2739.12|2737.2|2737.2|0
1626438600000|2021-07-16 12:30:00|2739.04|2739.04|2739.3|2739.3|2739.88|2739.88|2738.93|2738.93|0
1626438900000|2021-07-16 12:35:00|2739.06|2739.06|2741.92|2741.92|2743.49|2743.49|2739.06|2739.06|0
1626439200000|2021-07-16 12:40:00|2741.85|2741.85|2741.55|2741.55|2743.17|2743.17|2741.55|2741.55|0
1626439500000|2021-07-16 12:45:00|2741.52|2741.52|2741.72|2741.72|2743.06|2743.06|2741.25|2741.25|0
1626439800000|2021-07-16 12:50:00|2741.78|2741.78|2743.65|2743.65|2744.31|2744.31|2741.58|2741.58|0
1626440100000|2021-07-16 12:55:00|2743.52|2743.52|2742.3|2742.3|2743.77|2743.77|2742.3|2742.3|0
1626440400000|2021-07-16 13:00:00|2742.04|2742.04|2743.2|2743.2|2744.07|2744.07|2741.86|2741.86|0
1626440700000|2021-07-16 13:05:00|2743.27|2743.27|2742.53|2742.53|2743.27|2743.27|2742.17|2742.17|0
1626441000000|2021-07-16 13:10:00|2742.58|2742.58|2742.49|2742.49|2742.85|2742.85|2741.38|2741.38|0
1626441300000|2021-07-16 13:15:00|2742.43|2742.43|2742.03|2742.03|2742.43|2742.43|2740.75|2740.75|0
1626441600000|2021-07-16 13:20:00|2742.08|2742.08|2743.01|2743.01|2743.68|2743.68|2742.08|2742.08|0
1626441900000|2021-07-16 13:25:00|2743.06|2743.06|2747.58|2747.58|2747.98|2747.98|2743.06|2743.06|0
1626442200000|2021-07-16 13:30:00|2747.48|2747.48|2748.85|2748.85|2749.86|2749.86|2747.26|2747.26|0
1626442500000|2021-07-16 13:35:00|2748.91|2748.91|2749.43|2749.43|2750.49|2750.49|2747.27|2747.27|0
1626442800000|2021-07-16 13:40:00|2749.55|2749.55|2746.39|2746.39|2749.55|2749.55|2744.71|2744.71|0
1626443100000|2021-07-16 13:45:00|2746.34|2746.34|2742.53|2742.53|2747.3|2747.3|2741.74|2741.74|0
1626443400000|2021-07-16 13:50:00|2742.65|2742.65|2741.07|2741.07|2742.93|2742.93|2739.76|2739.76|0
1626443700000|2021-07-16 13:55:00|2741.12|2741.12|2743.34|2743.34|2743.34|2743.34|2739.31|2739.31|0
1626444000000|2021-07-16 14:00:00|2743.44|2743.44|2740.79|2740.79|2743.57|2743.57|2740.36|2740.36|0
1626444300000|2021-07-16 14:05:00|2740.93|2740.93|2739.47|2739.47|2741.66|2741.66|2738.85|2738.85|0
1626444600000|2021-07-16 14:10:00|2739.36|2739.36|2740.47|2740.47|2740.92|2740.92|2739.36|2739.36|0
1626444900000|2021-07-16 14:15:00|2740.43|2740.43|2739.84|2739.84|2740.56|2740.56|2738.92|2738.92|0
1626445200000|2021-07-16 14:20:00|2739.8|2739.8|2737.15|2737.15|2739.8|2739.8|2736.59|2736.59|0
1626445500000|2021-07-16 14:25:00|2737.21|2737.21|2737.41|2737.41|2737.66|2737.66|2735.76|2735.76|0
1626445800000|2021-07-16 14:30:00|2737.47|2737.47|2739.95|2739.95|2740.66|2740.66|2736.95|2736.95|0
1626446100000|2021-07-16 14:35:00|2739.89|2739.89|2742.18|2742.18|2742.18|2742.18|2737.31|2737.31|0
1626446400000|2021-07-16 14:40:00|2742.15|2742.15|2739.4|2739.4|2742.18|2742.18|2738.48|2738.48|0
1626446700000|2021-07-16 14:45:00|2739.28|2739.28|2741.25|2741.25|2741.85|2741.85|2738.3|2738.3|0
1626447000000|2021-07-16 14:50:00|2741.36|2741.36|2741.78|2741.78|2741.78|2741.78|2740.12|2740.12|0
1626447300000|2021-07-16 14:55:00|2741.89|2741.89|2740.56|2740.56|2742.13|2742.13|2739.87|2739.87|0
1626447600000|2021-07-16 15:00:00|2740.62|2740.62|2739.84|2739.84|2741.65|2741.65|2739.72|2739.72|0
1626447900000|2021-07-16 15:05:00|2739.79|2739.79|2740.95|2740.95|2743.04|2743.04|2738.64|2738.64|0
1626448200000|2021-07-16 15:10:00|2740.89|2740.89|2742.14|2742.14|2742.27|2742.27|2740.21|2740.21|0
1626448500000|2021-07-16 15:15:00|2742.25|2742.25|2745.05|2745.05|2745.28|2745.28|2741.13|2741.13|0
1626448800000|2021-07-16 15:20:00|2744.99|2744.99|2745.16|2745.16|2746.2|2746.2|2744.35|2744.35|0
1626449100000|2021-07-16 15:25:00|2745.26|2745.26|2745.28|2745.28|2746.11|2746.11|2743.66|2743.66|0
1626678900000|2021-07-19 07:15:00|2694.83|2694.83|2696.61|2696.61|2698.73|2698.73|2694.13|2694.13|0
1626679200000|2021-07-19 07:20:00|2696.32|2696.32|2690.65|2690.65|2696.32|2696.32|2690.65|2690.65|0
1626679500000|2021-07-19 07:25:00|2690.74|2690.74|2690.99|2690.99|2690.99|2690.99|2687.67|2687.67|0
1626679800000|2021-07-19 07:30:00|2691.1|2691.1|2684.77|2684.77|2691.37|2691.37|2684.4|2684.4|0
1626680100000|2021-07-19 07:35:00|2684.65|2684.65|2687.1|2687.1|2687.1|2687.1|2683.02|2683.02|0
1626680400000|2021-07-19 07:40:00|2686.99|2686.99|2688.94|2688.94|2689.19|2689.19|2685.92|2685.92|0
1626680700000|2021-07-19 07:45:00|2689.13|2689.13|2689.87|2689.87|2689.87|2689.87|2687.29|2687.29|0
1626681000000|2021-07-19 07:50:00|2689.92|2689.92|2690.78|2690.78|2692|2692|2689.85|2689.85|0
1626681300000|2021-07-19 07:55:00|2690.84|2690.84|2688.24|2688.24|2690.89|2690.89|2688.24|2688.24|0
1626681600000|2021-07-19 08:00:00|2688.13|2688.13|2694.73|2694.73|2695.06|2695.06|2688.13|2688.13|0
1626681900000|2021-07-19 08:05:00|2694.56|2694.56|2695.85|2695.85|2697.39|2697.39|2694.36|2694.36|0
1626682200000|2021-07-19 08:10:00|2695.77|2695.77|2700.98|2700.98|2701.1|2701.1|2695.39|2695.39|0
1626682500000|2021-07-19 08:15:00|2700.92|2700.92|2700.56|2700.56|2702.3|2702.3|2698.34|2698.34|0
1626682800000|2021-07-19 08:20:00|2700.53|2700.53|2702.13|2702.13|2703.31|2703.31|2700.47|2700.47|0
1626683100000|2021-07-19 08:25:00|2702.1|2702.1|2699.49|2699.49|2702.1|2702.1|2698.89|2698.89|0
1626683400000|2021-07-19 08:30:00|2699.42|2699.42|2695.59|2695.59|2699.42|2699.42|2695.59|2695.59|0
1626683700000|2021-07-19 08:35:00|2695.45|2695.45|2685.5|2685.5|2695.45|2695.45|2685.5|2685.5|0
1626684000000|2021-07-19 08:40:00|2685.62|2685.62|2686.54|2686.54|2687.82|2687.82|2684.75|2684.75|0
1626684300000|2021-07-19 08:45:00|2686.61|2686.61|2684.96|2684.96|2686.76|2686.76|2684.89|2684.89|0
1626684600000|2021-07-19 08:50:00|2684.9|2684.9|2684.9|2684.9|2686.08|2686.08|2683.36|2683.36|0
1626684900000|2021-07-19 08:55:00|2684.95|2684.95|2683.51|2683.51|2684.95|2684.95|2680.47|2680.47|0
1626685200000|2021-07-19 09:00:00|2683.37|2683.37|2684.63|2684.63|2684.77|2684.77|2680.83|2680.83|0
1626685500000|2021-07-19 09:05:00|2684.53|2684.53|2687.44|2687.44|2687.44|2687.44|2684.53|2684.53|0
1626685800000|2021-07-19 09:10:00|2687.49|2687.49|2688.01|2688.01|2688.01|2688.01|2685.32|2685.32|0
1626686100000|2021-07-19 09:15:00|2687.9|2687.9|2692.35|2692.35|2692.41|2692.41|2687.9|2687.9|0
1626686400000|2021-07-19 09:20:00|2692.28|2692.28|2690.77|2690.77|2692.3|2692.3|2688.26|2688.26|0
1626686700000|2021-07-19 09:25:00|2690.83|2690.83|2692.92|2692.92|2693.5|2693.5|2690.83|2690.83|0
1626687000000|2021-07-19 09:30:00|2692.97|2692.97|2690.88|2690.88|2692.97|2692.97|2690.09|2690.09|0
1626687300000|2021-07-19 09:35:00|2690.81|2690.81|2692.85|2692.85|2693.15|2693.15|2690.62|2690.62|0
1626687600000|2021-07-19 09:40:00|2692.81|2692.81|2697.26|2697.26|2697.29|2697.29|2691.64|2691.64|0
1626687900000|2021-07-19 09:45:00|2697.2|2697.2|2694.61|2694.61|2697.2|2697.2|2694.61|2694.61|0
1626688200000|2021-07-19 09:50:00|2694.59|2694.59|2695.08|2695.08|2695.29|2695.29|2693.13|2693.13|0
1626688500000|2021-07-19 09:55:00|2695.18|2695.18|2694.58|2694.58|2695.58|2695.58|2694.05|2694.05|0
1626688800000|2021-07-19 10:00:00|2694.64|2694.64|2691.91|2691.91|2696.71|2696.71|2691.91|2691.91|0
1626689100000|2021-07-19 10:05:00|2691.8|2691.8|2686.24|2686.24|2691.8|2691.8|2685.94|2685.94|0
1626689400000|2021-07-19 10:10:00|2686.48|2686.48|2684.04|2684.04|2686.66|2686.66|2683.76|2683.76|0
1626689700000|2021-07-19 10:15:00|2683.98|2683.98|2686.37|2686.37|2686.4|2686.4|2682.47|2682.47|0
1626690000000|2021-07-19 10:20:00|2686.51|2686.51|2685.09|2685.09|2687.1|2687.1|2685.09|2685.09|0
1626690300000|2021-07-19 10:25:00|2684.85|2684.85|2686.27|2686.27|2686.27|2686.27|2684.85|2684.85|0
1626690600000|2021-07-19 10:30:00|2686.22|2686.22|2687.99|2687.99|2687.99|2687.99|2685.96|2685.96|0
1626690900000|2021-07-19 10:35:00|2687.93|2687.93|2684.6|2684.6|2688.05|2688.05|2684.1|2684.1|0
1626691200000|2021-07-19 10:40:00|2684.74|2684.74|2683.08|2683.08|2685.03|2685.03|2683.08|2683.08|0
1626691500000|2021-07-19 10:45:00|2683.2|2683.2|2683.03|2683.03|2683.5|2683.5|2681.88|2681.88|0
1626691800000|2021-07-19 10:50:00|2683|2683|2684.67|2684.67|2684.77|2684.77|2681.98|2681.98|0
1626692100000|2021-07-19 10:55:00|2684.77|2684.77|2682.45|2682.45|2685.15|2685.15|2682.45|2682.45|0
1626692400000|2021-07-19 11:00:00|2682.27|2682.27|2678.98|2678.98|2682.39|2682.39|2678.98|2678.98|0
1626692700000|2021-07-19 11:05:00|2678.95|2678.95|2679.78|2679.78|2680.12|2680.12|2677.96|2677.96|0
1626693000000|2021-07-19 11:10:00|2679.63|2679.63|2679.4|2679.4|2680.33|2680.33|2679.19|2679.19|0
1626693300000|2021-07-19 11:15:00|2679.46|2679.46|2678.47|2678.47|2679.8|2679.8|2678.1|2678.1|0
1626693600000|2021-07-19 11:20:00|2678.53|2678.53|2677.06|2677.06|2679.06|2679.06|2677.06|2677.06|0
1626693900000|2021-07-19 11:25:00|2677.02|2677.02|2675.11|2675.11|2677.06|2677.06|2675.11|2675.11|0
1626694200000|2021-07-19 11:30:00|2675.06|2675.06|2670.59|2670.59|2675.06|2675.06|2670.59|2670.59|0
1626694500000|2021-07-19 11:35:00|2670.56|2670.56|2667.97|2667.97|2670.56|2670.56|2667.67|2667.67|0
1626694800000|2021-07-19 11:40:00|2667.9|2667.9|2667.2|2667.2|2668.14|2668.14|2666.41|2666.41|0
1626695100000|2021-07-19 11:45:00|2667.08|2667.08|2667.67|2667.67|2668.59|2668.59|2665.82|2665.82|0
1626695400000|2021-07-19 11:50:00|2667.55|2667.55|2666.83|2666.83|2667.6|2667.6|2664.59|2664.59|0
1626695700000|2021-07-19 11:55:00|2666.97|2666.97|2669.7|2669.7|2669.73|2669.73|2666.24|2666.24|0
1626696000000|2021-07-19 12:00:00|2669.81|2669.81|2664.82|2664.82|2672.39|2672.39|2664.82|2664.82|0
1626696300000|2021-07-19 12:05:00|2664.75|2664.75|2663.11|2663.11|2666.11|2666.11|2663.11|2663.11|0
1626696600000|2021-07-19 12:10:00|2663.17|2663.17|2656.94|2656.94|2663.17|2663.17|2656.82|2656.82|0
1626696900000|2021-07-19 12:15:00|2656.86|2656.86|2656.08|2656.08|2657.35|2657.35|2653.94|2653.94|0
1626697200000|2021-07-19 12:20:00|2656.03|2656.03|2655.48|2655.48|2656.13|2656.13|2654.53|2654.53|0
1626697500000|2021-07-19 12:25:00|2655.34|2655.34|2654.63|2654.63|2655.62|2655.62|2654.36|2654.36|0
1626697800000|2021-07-19 12:30:00|2654.48|2654.48|2655.87|2655.87|2657.01|2657.01|2654.26|2654.26|0
1626698100000|2021-07-19 12:35:00|2656.01|2656.01|2659.42|2659.42|2659.7|2659.7|2656.01|2656.01|0
1626698400000|2021-07-19 12:40:00|2659.16|2659.16|2662.37|2662.37|2662.37|2662.37|2659.04|2659.04|0
1626698700000|2021-07-19 12:45:00|2662.44|2662.44|2665.68|2665.68|2665.68|2665.68|2662.01|2662.01|0
1626699000000|2021-07-19 12:50:00|2665.73|2665.73|2668.18|2668.18|2668.76|2668.76|2665.68|2665.68|0
1626699300000|2021-07-19 12:55:00|2668.05|2668.05|2667.12|2667.12|2668.05|2668.05|2666.68|2666.68|0
1626699600000|2021-07-19 13:00:00|2666.99|2666.99|2665.99|2665.99|2667.56|2667.56|2665.88|2665.88|0
1626699900000|2021-07-19 13:05:00|2666.1|2666.1|2667.77|2667.77|2667.99|2667.99|2664.2|2664.2|0
1626700200000|2021-07-19 13:10:00|2667.8|2667.8|2665.9|2665.9|2667.8|2667.8|2665.9|2665.9|0
1626700500000|2021-07-19 13:15:00|2665.71|2665.71|2663.67|2663.67|2665.71|2665.71|2663.24|2663.24|0
1626700800000|2021-07-19 13:20:00|2663.52|2663.52|2664.38|2664.38|2664.45|2664.45|2661.81|2661.81|0
1626701100000|2021-07-19 13:25:00|2664.45|2664.45|2665.14|2665.14|2666.57|2666.57|2663.62|2663.62|0
1626701400000|2021-07-19 13:30:00|2665.08|2665.08|2662.5|2662.5|2667.97|2667.97|2661.11|2661.11|0
1626701700000|2021-07-19 13:35:00|2662.65|2662.65|2661.12|2661.12|2665.22|2665.22|2661.12|2661.12|0
1626702000000|2021-07-19 13:40:00|2660.8|2660.8|2666.57|2666.57|2666.57|2666.57|2657.44|2657.44|0
1626702300000|2021-07-19 13:45:00|2666.6|2666.6|2666.37|2666.37|2668.02|2668.02|2663.31|2663.31|0
1626702600000|2021-07-19 13:50:00|2665.94|2665.94|2661.85|2661.85|2665.94|2665.94|2661.3|2661.3|0
1626702900000|2021-07-19 13:55:00|2661.95|2661.95|2660.66|2660.66|2661.95|2661.95|2658.89|2658.89|0
1626703200000|2021-07-19 14:00:00|2660.6|2660.6|2659.08|2659.08|2660.6|2660.6|2655.1|2655.1|0
1626703500000|2021-07-19 14:05:00|2659.22|2659.22|2659.5|2659.5|2661.57|2661.57|2657.44|2657.44|0
1626703800000|2021-07-19 14:10:00|2659.11|2659.11|2655.91|2655.91|2659.11|2659.11|2655.41|2655.41|0
1626704100000|2021-07-19 14:15:00|2655.85|2655.85|2660.31|2660.31|2660.46|2660.46|2655.82|2655.82|0
1626704400000|2021-07-19 14:20:00|2660.42|2660.42|2664.03|2664.03|2664.53|2664.53|2659.63|2659.63|0
1626704700000|2021-07-19 14:25:00|2663.84|2663.84|2666.29|2666.29|2666.35|2666.35|2660.04|2660.04|0
1626705000000|2021-07-19 14:30:00|2666.17|2666.17|2663.41|2663.41|2666.17|2666.17|2661.16|2661.16|0
1626705300000|2021-07-19 14:35:00|2663.35|2663.35|2663.84|2663.84|2663.84|2663.84|2659.91|2659.91|0
1626705600000|2021-07-19 14:40:00|2664.08|2664.08|2673.8|2673.8|2673.8|2673.8|2664.08|2664.08|0
1626705900000|2021-07-19 14:45:00|2673.73|2673.73|2671.39|2671.39|2674.5|2674.5|2671.15|2671.15|0
1626706200000|2021-07-19 14:50:00|2671.31|2671.31|2667.85|2667.85|2671.83|2671.83|2667.85|2667.85|0
1626706500000|2021-07-19 14:55:00|2667.62|2667.62|2667.46|2667.46|2667.62|2667.62|2666.04|2666.04|0
1626706800000|2021-07-19 15:00:00|2667.52|2667.52|2672.3|2672.3|2672.3|2672.3|2666.43|2666.43|0
1626707100000|2021-07-19 15:05:00|2672.4|2672.4|2672.76|2672.76|2672.76|2672.76|2669.8|2669.8|0
1626707400000|2021-07-19 15:10:00|2672.7|2672.7|2672.68|2672.68|2673.94|2673.94|2671.96|2671.96|0
1626707700000|2021-07-19 15:15:00|2672.74|2672.74|2672.33|2672.33|2675.11|2675.11|2672.33|2672.33|0
1626708000000|2021-07-19 15:20:00|2672.44|2672.44|2670.49|2670.49|2672.81|2672.81|2670.36|2670.36|0
1626708300000|2021-07-19 15:25:00|2670.36|2670.36|2668.42|2668.42|2672.01|2672.01|2668.04|2668.04|0
1626765300000|2021-07-20 07:15:00|2685.69|2685.69|2681.39|2681.39|2686.2|2686.2|2680.59|2680.59|0
1626765600000|2021-07-20 07:20:00|2681.63|2681.63|2682.25|2682.25|2684|2684|2681.63|2681.63|0
1626765900000|2021-07-20 07:25:00|2682.3|2682.3|2686.9|2686.9|2686.9|2686.9|2681.89|2681.89|0
1626766200000|2021-07-20 07:30:00|2687.05|2687.05|2681.63|2681.63|2687.05|2687.05|2681.01|2681.01|0
1626766500000|2021-07-20 07:35:00|2681.56|2681.56|2681.48|2681.48|2683.01|2683.01|2681.4|2681.4|0
1626766800000|2021-07-20 07:40:00|2681.55|2681.55|2684.19|2684.19|2685.59|2685.59|2680.62|2680.62|0
1626767100000|2021-07-20 07:45:00|2684.13|2684.13|2682.32|2682.32|2685.53|2685.53|2682.12|2682.12|0
1626767400000|2021-07-20 07:50:00|2682.15|2682.15|2680.05|2680.05|2682.59|2682.59|2680.05|2680.05|0
1626767700000|2021-07-20 07:55:00|2679.92|2679.92|2678.6|2678.6|2681.28|2681.28|2678.54|2678.54|0
1626768000000|2021-07-20 08:00:00|2678.54|2678.54|2681.1|2681.1|2681.58|2681.58|2678.49|2678.49|0
1626768300000|2021-07-20 08:05:00|2681.2|2681.2|2681.14|2681.14|2681.79|2681.79|2680.4|2680.4|0
1626768600000|2021-07-20 08:10:00|2681.09|2681.09|2682.13|2682.13|2682.13|2682.13|2679.37|2679.37|0
1626768900000|2021-07-20 08:15:00|2682.28|2682.28|2685.09|2685.09|2685.14|2685.14|2682.27|2682.27|0
1626769200000|2021-07-20 08:20:00|2685.05|2685.05|2686.17|2686.17|2686.53|2686.53|2684.68|2684.68|0
1626769500000|2021-07-20 08:25:00|2686.1|2686.1|2688.45|2688.45|2688.52|2688.52|2685.93|2685.93|0
1626769800000|2021-07-20 08:30:00|2688.58|2688.58|2686.76|2686.76|2689.17|2689.17|2686.76|2686.76|0
1626770100000|2021-07-20 08:35:00|2686.54|2686.54|2687.11|2687.11|2687.42|2687.42|2686.22|2686.22|0
1626770400000|2021-07-20 08:40:00|2687.34|2687.34|2686.61|2686.61|2687.92|2687.92|2686.36|2686.36|0
1626770700000|2021-07-20 08:45:00|2686.54|2686.54|2682.66|2682.66|2686.54|2686.54|2682.59|2682.59|0
1626771000000|2021-07-20 08:50:00|2682.72|2682.72|2682.98|2682.98|2683.65|2683.65|2682.35|2682.35|0
1626771300000|2021-07-20 08:55:00|2682.87|2682.87|2681.2|2681.2|2682.87|2682.87|2681.15|2681.15|0
1626771600000|2021-07-20 09:00:00|2681.05|2681.05|2679.88|2679.88|2682.17|2682.17|2679.72|2679.72|0
1626771900000|2021-07-20 09:05:00|2679.94|2679.94|2677.97|2677.97|2679.96|2679.96|2677.32|2677.32|0
1626772200000|2021-07-20 09:10:00|2677.85|2677.85|2680.44|2680.44|2680.88|2680.88|2677.41|2677.41|0
1626772500000|2021-07-20 09:15:00|2680.38|2680.38|2684.22|2684.22|2684.22|2684.22|2679.71|2679.71|0
1626772800000|2021-07-20 09:20:00|2684.1|2684.1|2681.65|2681.65|2684.39|2684.39|2681.65|2681.65|0
1626773100000|2021-07-20 09:25:00|2681.53|2681.53|2683.44|2683.44|2683.6|2683.6|2680.46|2680.46|0
1626773400000|2021-07-20 09:30:00|2683.5|2683.5|2681.94|2681.94|2683.91|2683.91|2681.24|2681.24|0
1626773700000|2021-07-20 09:35:00|2682.23|2682.23|2680.07|2680.07|2683.44|2683.44|2680.07|2680.07|0
1626774000000|2021-07-20 09:40:00|2680.19|2680.19|2681.78|2681.78|2682.01|2682.01|2680.19|2680.19|0
1626774300000|2021-07-20 09:45:00|2681.85|2681.85|2676.71|2676.71|2682.1|2682.1|2676.7|2676.7|0
1626774600000|2021-07-20 09:50:00|2676.42|2676.42|2671.51|2671.51|2676.53|2676.53|2670.35|2670.35|0
1626774900000|2021-07-20 09:55:00|2671.56|2671.56|2671.13|2671.13|2671.88|2671.88|2669.82|2669.82|0
1626775200000|2021-07-20 10:00:00|2671.07|2671.07|2669.09|2669.09|2671.56|2671.56|2669.09|2669.09|0
1626775500000|2021-07-20 10:05:00|2669.04|2669.04|2670.09|2670.09|2670.44|2670.44|2668.36|2668.36|0
1626775800000|2021-07-20 10:10:00|2670.29|2670.29|2675.4|2675.4|2675.4|2675.4|2670.19|2670.19|0
1626776100000|2021-07-20 10:15:00|2675.45|2675.45|2678.59|2678.59|2678.84|2678.84|2675.17|2675.17|0
1626776400000|2021-07-20 10:20:00|2678.66|2678.66|2679.69|2679.69|2679.8|2679.8|2678.53|2678.53|0
1626776700000|2021-07-20 10:25:00|2679.75|2679.75|2679.92|2679.92|2680.91|2680.91|2679.3|2679.3|0
1626777000000|2021-07-20 10:30:00|2680.09|2680.09|2681.75|2681.75|2682.16|2682.16|2680.09|2680.09|0
1626777300000|2021-07-20 10:35:00|2681.78|2681.78|2682.76|2682.76|2683.23|2683.23|2681.78|2681.78|0
1626777600000|2021-07-20 10:40:00|2682.66|2682.66|2679.14|2679.14|2682.66|2682.66|2679.14|2679.14|0
1626777900000|2021-07-20 10:45:00|2679.17|2679.17|2673.35|2673.35|2679.3|2679.3|2673.26|2673.26|0
1626778200000|2021-07-20 10:50:00|2673.32|2673.32|2672.34|2672.34|2674.31|2674.31|2672.34|2672.34|0
1626778500000|2021-07-20 10:55:00|2671.93|2671.93|2672.05|2672.05|2672.66|2672.66|2670.7|2670.7|0
1626778800000|2021-07-20 11:00:00|2672.11|2672.11|2671.79|2671.79|2672.13|2672.13|2669.97|2669.97|0
1626779100000|2021-07-20 11:05:00|2671.91|2671.91|2672.9|2672.9|2673.99|2673.99|2670.98|2670.98|0
1626779400000|2021-07-20 11:10:00|2672.79|2672.79|2671.89|2671.89|2672.79|2672.79|2670.66|2670.66|0
1626779700000|2021-07-20 11:15:00|2672|2672|2674.78|2674.78|2675.38|2675.38|2672|2672|0
1626780000000|2021-07-20 11:20:00|2674.93|2674.93|2678.65|2678.65|2678.87|2678.87|2674.93|2674.93|0
1626780300000|2021-07-20 11:25:00|2678.71|2678.71|2680.57|2680.57|2680.6|2680.6|2678.19|2678.19|0
1626780600000|2021-07-20 11:30:00|2680.62|2680.62|2681.98|2681.98|2682.56|2682.56|2680.62|2680.62|0
1626780900000|2021-07-20 11:35:00|2681.84|2681.84|2681.05|2681.05|2682.56|2682.56|2680.56|2680.56|0
1626781200000|2021-07-20 11:40:00|2681.1|2681.1|2682.74|2682.74|2682.74|2682.74|2680.92|2680.92|0
1626781500000|2021-07-20 11:45:00|2682.67|2682.67|2680.95|2680.95|2682.67|2682.67|2680.69|2680.69|0
1626781800000|2021-07-20 11:50:00|2680.91|2680.91|2681.36|2681.36|2682.44|2682.44|2680.85|2680.85|0
1626782100000|2021-07-20 11:55:00|2681.4|2681.4|2684.55|2684.55|2684.62|2684.62|2681.13|2681.13|0
1626782400000|2021-07-20 12:00:00|2684.7|2684.7|2686.17|2686.17|2687.07|2687.07|2684.67|2684.67|0
1626782700000|2021-07-20 12:05:00|2686.22|2686.22|2684.67|2684.67|2686.29|2686.29|2682.81|2682.81|0
1626783000000|2021-07-20 12:10:00|2684.77|2684.77|2683.36|2683.36|2684.85|2684.85|2683.32|2683.32|0
1626783300000|2021-07-20 12:15:00|2683.42|2683.42|2683.82|2683.82|2684.89|2684.89|2683.16|2683.16|0
1626783600000|2021-07-20 12:20:00|2683.86|2683.86|2686.07|2686.07|2686.58|2686.58|2683.86|2683.86|0
1626783900000|2021-07-20 12:25:00|2686.03|2686.03|2684.73|2684.73|2686.07|2686.07|2684.09|2684.09|0
1626784200000|2021-07-20 12:30:00|2684.53|2684.53|2681.89|2681.89|2684.78|2684.78|2681.89|2681.89|0
1626784500000|2021-07-20 12:35:00|2681.96|2681.96|2682.36|2682.36|2682.63|2682.63|2680.8|2680.8|0
1626784800000|2021-07-20 12:40:00|2682.43|2682.43|2682.21|2682.21|2683.19|2683.19|2681.91|2681.91|0
1626785100000|2021-07-20 12:45:00|2682.22|2682.22|2684.25|2684.25|2684.25|2684.25|2681.99|2681.99|0
1626785400000|2021-07-20 12:50:00|2684.15|2684.15|2683.14|2683.14|2684.21|2684.21|2682.94|2682.94|0
1626785700000|2021-07-20 12:55:00|2683.26|2683.26|2681.38|2681.38|2683.54|2683.54|2681.38|2681.38|0
1626786000000|2021-07-20 13:00:00|2681.28|2681.28|2682.37|2682.37|2682.63|2682.63|2681.28|2681.28|0
1626786300000|2021-07-20 13:05:00|2682.32|2682.32|2682.21|2682.21|2682.37|2682.37|2681.42|2681.42|0
1626786600000|2021-07-20 13:10:00|2682.28|2682.28|2680.09|2680.09|2682.37|2682.37|2678.89|2678.89|0
1626786900000|2021-07-20 13:15:00|2680.16|2680.16|2676.32|2676.32|2681.49|2681.49|2676.32|2676.32|0
1626787200000|2021-07-20 13:20:00|2676.26|2676.26|2674.99|2674.99|2676.32|2676.32|2673.38|2673.38|0
1626787500000|2021-07-20 13:25:00|2675.03|2675.03|2673.77|2673.77|2676.62|2676.62|2673.77|2673.77|0
1626787800000|2021-07-20 13:30:00|2673.73|2673.73|2675.02|2675.02|2675.02|2675.02|2672.53|2672.53|0
1626788100000|2021-07-20 13:35:00|2675.13|2675.13|2673.97|2673.97|2677.84|2677.84|2671.63|2671.63|0
1626788400000|2021-07-20 13:40:00|2673.83|2673.83|2677.07|2677.07|2677.89|2677.89|2671.9|2671.9|0
1626788700000|2021-07-20 13:45:00|2676.96|2676.96|2685.53|2685.53|2685.53|2685.53|2675.86|2675.86|0
1626789000000|2021-07-20 13:50:00|2685.66|2685.66|2683.72|2683.72|2686.42|2686.42|2682.58|2682.58|0
1626789300000|2021-07-20 13:55:00|2683.65|2683.65|2685.76|2685.76|2685.76|2685.76|2683.29|2683.29|0
1626789600000|2021-07-20 14:00:00|2686.19|2686.19|2684.43|2684.43|2687.19|2687.19|2684.23|2684.23|0
1626789900000|2021-07-20 14:05:00|2684.37|2684.37|2681.24|2681.24|2684.37|2684.37|2681.18|2681.18|0
1626790200000|2021-07-20 14:10:00|2681.12|2681.12|2682.2|2682.2|2682.37|2682.37|2680.42|2680.42|0
1626790500000|2021-07-20 14:15:00|2682.3|2682.3|2686.35|2686.35|2686.35|2686.35|2682.28|2682.28|0
1626790800000|2021-07-20 14:20:00|2686.29|2686.29|2689.27|2689.27|2690.55|2690.55|2685.33|2685.33|0
1626791100000|2021-07-20 14:25:00|2689.3|2689.3|2687.63|2687.63|2690.01|2690.01|2686.02|2686.02|0
1626791400000|2021-07-20 14:30:00|2687.7|2687.7|2686.69|2686.69|2689.05|2689.05|2685.52|2685.52|0
1626791700000|2021-07-20 14:35:00|2686.74|2686.74|2686.88|2686.88|2687.67|2687.67|2686.01|2686.01|0
1626792000000|2021-07-20 14:40:00|2687|2687|2694.34|2694.34|2694.34|2694.34|2686.91|2686.91|0
1626792300000|2021-07-20 14:45:00|2694.22|2694.22|2698.26|2698.26|2698.26|2698.26|2693.09|2693.09|0
1626792600000|2021-07-20 14:50:00|2698.36|2698.36|2700.17|2700.17|2700.88|2700.88|2697.5|2697.5|0
1626792900000|2021-07-20 14:55:00|2700.11|2700.11|2700.74|2700.74|2701.74|2701.74|2699.47|2699.47|0
1626793200000|2021-07-20 15:00:00|2700.82|2700.82|2703.32|2703.32|2703.94|2703.94|2699.66|2699.66|0
1626793500000|2021-07-20 15:05:00|2703.26|2703.26|2707.85|2707.85|2707.85|2707.85|2702.95|2702.95|0
1626793800000|2021-07-20 15:10:00|2707.81|2707.81|2706.85|2706.85|2709.16|2709.16|2706.79|2706.79|0
1626794100000|2021-07-20 15:15:00|2706.74|2706.74|2705.47|2705.47|2707.58|2707.58|2705.42|2705.42|0
1626794400000|2021-07-20 15:20:00|2705.32|2705.32|2704.93|2704.93|2706.43|2706.43|2704.81|2704.81|0
1626794700000|2021-07-20 15:25:00|2704.97|2704.97|2702.2|2702.2|2707.84|2707.84|2702.15|2702.15|0
1626851700000|2021-07-21 07:15:00|2763.21|2763.21|2775|2775|2775|2775|2763.21|2763.21|0
1626852000000|2021-07-21 07:20:00|2775.06|2775.06|2779.26|2779.26|2780.06|2780.06|2773.09|2773.09|0
1626852300000|2021-07-21 07:25:00|2779.14|2779.14|2780.98|2780.98|2783.53|2783.53|2778.78|2778.78|0
1626852600000|2021-07-21 07:30:00|2780.54|2780.54|2785.53|2785.53|2786.34|2786.34|2780.54|2780.54|0
1626852900000|2021-07-21 07:35:00|2785.48|2785.48|2789.44|2789.44|2789.44|2789.44|2784.01|2784.01|0
1626853200000|2021-07-21 07:40:00|2789.33|2789.33|2795.1|2795.1|2796.46|2796.46|2788.07|2788.07|0
1626853500000|2021-07-21 07:45:00|2795.53|2795.53|2799.52|2799.52|2801.07|2801.07|2794.69|2794.69|0
1626853800000|2021-07-21 07:50:00|2799.33|2799.33|2791.9|2791.9|2799.99|2799.99|2791.23|2791.23|0
1626854100000|2021-07-21 07:55:00|2792.62|2792.62|2800.09|2800.09|2802.13|2802.13|2792.62|2792.62|0
1626854400000|2021-07-21 08:00:00|2800.2|2800.2|2800.01|2800.01|2802.98|2802.98|2799.26|2799.26|0
1626854700000|2021-07-21 08:05:00|2799.95|2799.95|2797.09|2797.09|2799.95|2799.95|2793.56|2793.56|0
1626855000000|2021-07-21 08:10:00|2797.23|2797.23|2803.29|2803.29|2803.34|2803.34|2797.23|2797.23|0
1626855300000|2021-07-21 08:15:00|2803.17|2803.17|2801.63|2801.63|2803.42|2803.42|2801.23|2801.23|0
1626855600000|2021-07-21 08:20:00|2801.41|2801.41|2808.71|2808.71|2808.9|2808.9|2801.12|2801.12|0
1626855900000|2021-07-21 08:25:00|2808.84|2808.84|2802.59|2802.59|2811.34|2811.34|2802.49|2802.49|0
1626856200000|2021-07-21 08:30:00|2802.65|2802.65|2805.15|2805.15|2805.41|2805.41|2802.54|2802.54|0
1626856500000|2021-07-21 08:35:00|2805.04|2805.04|2800.66|2800.66|2805.04|2805.04|2800.35|2800.35|0
1626856800000|2021-07-21 08:40:00|2800.71|2800.71|2796.38|2796.38|2801.54|2801.54|2796.32|2796.32|0
1626857100000|2021-07-21 08:45:00|2796.19|2796.19|2795.49|2795.49|2796.28|2796.28|2793.25|2793.25|0
1626857400000|2021-07-21 08:50:00|2795.54|2795.54|2794.51|2794.51|2797.71|2797.71|2794.48|2794.48|0
1626857700000|2021-07-21 08:55:00|2794.57|2794.57|2788.01|2788.01|2794.85|2794.85|2787.9|2787.9|0
1626858000000|2021-07-21 09:00:00|2788.14|2788.14|2788.91|2788.91|2789.08|2789.08|2786.16|2786.16|0
1626858300000|2021-07-21 09:05:00|2789.04|2789.04|2788.13|2788.13|2789.29|2789.29|2787.72|2787.72|0
1626858600000|2021-07-21 09:10:00|2788.23|2788.23|2788.38|2788.38|2789.39|2789.39|2788.02|2788.02|0
1626858900000|2021-07-21 09:15:00|2788.48|2788.48|2788.45|2788.45|2789.19|2789.19|2787.51|2787.51|0
1626859200000|2021-07-21 09:20:00|2788.57|2788.57|2792.36|2792.36|2792.41|2792.41|2788.27|2788.27|0
1626859500000|2021-07-21 09:25:00|2792.41|2792.41|2790.05|2790.05|2792.53|2792.53|2788.89|2788.89|0
1626859800000|2021-07-21 09:30:00|2790.11|2790.11|2793.06|2793.06|2793.16|2793.16|2790.11|2790.11|0
1626860100000|2021-07-21 09:35:00|2793.19|2793.19|2790.84|2790.84|2793.19|2793.19|2789.44|2789.44|0
1626860400000|2021-07-21 09:40:00|2790.65|2790.65|2792.33|2792.33|2792.56|2792.56|2789.62|2789.62|0
1626860700000|2021-07-21 09:45:00|2791.9|2791.9|2786.9|2786.9|2791.9|2791.9|2786.56|2786.56|0
1626861000000|2021-07-21 09:50:00|2787.02|2787.02|2789.03|2789.03|2789.03|2789.03|2787.02|2787.02|0
1626861300000|2021-07-21 09:55:00|2788.99|2788.99|2792.23|2792.23|2792.52|2792.52|2788.99|2788.99|0
1626861600000|2021-07-21 10:00:00|2792.11|2792.11|2790.9|2790.9|2793.39|2793.39|2790.69|2790.69|0
1626861900000|2021-07-21 10:05:00|2790.84|2790.84|2791.51|2791.51|2791.84|2791.84|2789.94|2789.94|0
1626862200000|2021-07-21 10:10:00|2791.63|2791.63|2793.46|2793.46|2793.95|2793.95|2791.63|2791.63|0
1626862500000|2021-07-21 10:15:00|2793.4|2793.4|2796.15|2796.15|2796.4|2796.4|2793.4|2793.4|0
1626862800000|2021-07-21 10:20:00|2795.91|2795.91|2801.61|2801.61|2802.23|2802.23|2795.8|2795.8|0
1626863100000|2021-07-21 10:25:00|2801.73|2801.73|2801.91|2801.91|2802.61|2802.61|2801.25|2801.25|0
1626863400000|2021-07-21 10:30:00|2802.01|2802.01|2801.2|2801.2|2802.4|2802.4|2800.84|2800.84|0
1626863700000|2021-07-21 10:35:00|2801.08|2801.08|2802.76|2802.76|2803.02|2803.02|2801.08|2801.08|0
1626864000000|2021-07-21 10:40:00|2802.81|2802.81|2804|2804|2804.87|2804.87|2802.35|2802.35|0
1626864300000|2021-07-21 10:45:00|2803.9|2803.9|2803.3|2803.3|2804.85|2804.85|2803.15|2803.15|0
1626864600000|2021-07-21 10:50:00|2803.17|2803.17|2803.04|2803.04|2804.18|2804.18|2802.47|2802.47|0
1626864900000|2021-07-21 10:55:00|2803.19|2803.19|2802.67|2802.67|2803.61|2803.61|2801.26|2801.26|0
1626865200000|2021-07-21 11:00:00|2802.77|2802.77|2800.72|2800.72|2802.77|2802.77|2800.38|2800.38|0
1626865500000|2021-07-21 11:05:00|2800.43|2800.43|2801.45|2801.45|2801.85|2801.85|2799.28|2799.28|0
1626865800000|2021-07-21 11:10:00|2801.39|2801.39|2802.26|2802.26|2802.26|2802.26|2800.2|2800.2|0
1626866100000|2021-07-21 11:15:00|2802.3|2802.3|2801.73|2801.73|2802.36|2802.36|2800.79|2800.79|0
1626866400000|2021-07-21 11:20:00|2801.67|2801.67|2797.86|2797.86|2801.69|2801.69|2797.86|2797.86|0
1626866700000|2021-07-21 11:25:00|2797.83|2797.83|2797|2797|2797.83|2797.83|2796.75|2796.75|0
1626867000000|2021-07-21 11:30:00|2797.05|2797.05|2794.94|2794.94|2797.29|2797.29|2794.86|2794.86|0
1626867300000|2021-07-21 11:35:00|2795.09|2795.09|2795.03|2795.03|2796.39|2796.39|2794.98|2794.98|0
1626867600000|2021-07-21 11:40:00|2794.82|2794.82|2793.37|2793.37|2794.82|2794.82|2792.91|2792.91|0
1626867900000|2021-07-21 11:45:00|2793.25|2793.25|2792.79|2792.79|2793.68|2793.68|2791.98|2791.98|0
1626868200000|2021-07-21 11:50:00|2792.72|2792.72|2790.63|2790.63|2792.72|2792.72|2789.7|2789.7|0
1626868500000|2021-07-21 11:55:00|2790.68|2790.68|2788.63|2788.63|2790.68|2790.68|2788.44|2788.44|0
1626868800000|2021-07-21 12:00:00|2788.52|2788.52|2791.13|2791.13|2791.22|2791.22|2788.52|2788.52|0
1626869100000|2021-07-21 12:05:00|2791.28|2791.28|2794.49|2794.49|2794.79|2794.79|2791.28|2791.28|0
1626869400000|2021-07-21 12:10:00|2794.44|2794.44|2798.34|2798.34|2798.34|2798.34|2793.97|2793.97|0
1626869700000|2021-07-21 12:15:00|2798.4|2798.4|2800.12|2800.12|2800.32|2800.32|2798.22|2798.22|0
1626870000000|2021-07-21 12:20:00|2800.06|2800.06|2799.11|2799.11|2800.2|2800.2|2798.9|2798.9|0
1626870300000|2021-07-21 12:25:00|2799.05|2799.05|2798.58|2798.58|2800.15|2800.15|2798.11|2798.11|0
1626870600000|2021-07-21 12:30:00|2798.52|2798.52|2799.58|2799.58|2799.99|2799.99|2798.39|2798.39|0
1626870900000|2021-07-21 12:35:00|2799.64|2799.64|2796.34|2796.34|2799.64|2799.64|2796.05|2796.05|0
1626871200000|2021-07-21 12:40:00|2796.24|2796.24|2795.66|2795.66|2796.28|2796.28|2794.26|2794.26|0
1626871500000|2021-07-21 12:45:00|2795.78|2795.78|2799.84|2799.84|2799.84|2799.84|2795.78|2795.78|0
1626871800000|2021-07-21 12:50:00|2799.91|2799.91|2800.87|2800.87|2800.88|2800.88|2798.72|2798.72|0
1626872100000|2021-07-21 12:55:00|2800.99|2800.99|2805.98|2805.98|2806.12|2806.12|2800.93|2800.93|0
1626872400000|2021-07-21 13:00:00|2806.14|2806.14|2803.66|2803.66|2806.73|2806.73|2802.43|2802.43|0
1626872700000|2021-07-21 13:05:00|2803.59|2803.59|2804.96|2804.96|2805.33|2805.33|2803.59|2803.59|0
1626873000000|2021-07-21 13:10:00|2805.03|2805.03|2805.21|2805.21|2805.35|2805.35|2804.07|2804.07|0
1626873300000|2021-07-21 13:15:00|2805.06|2805.06|2805.67|2805.67|2806.18|2806.18|2805.05|2805.05|0
1626873600000|2021-07-21 13:20:00|2805.52|2805.52|2805.7|2805.7|2806.68|2806.68|2804.93|2804.93|0
1626873900000|2021-07-21 13:25:00|2805.81|2805.81|2806.14|2806.14|2806.47|2806.47|2805.08|2805.08|0
1626874200000|2021-07-21 13:30:00|2806.2|2806.2|2809.38|2809.38|2810.08|2810.08|2805.54|2805.54|0
1626874500000|2021-07-21 13:35:00|2809.67|2809.67|2808.92|2808.92|2810.2|2810.2|2808.13|2808.13|0
1626874800000|2021-07-21 13:40:00|2808.34|2808.34|2810.35|2810.35|2810.35|2810.35|2807.62|2807.62|0
1626875100000|2021-07-21 13:45:00|2810.29|2810.29|2811.49|2811.49|2813.25|2813.25|2810.18|2810.18|0
1626875400000|2021-07-21 13:50:00|2811.53|2811.53|2813.03|2813.03|2813.46|2813.46|2810.52|2810.52|0
1626875700000|2021-07-21 13:55:00|2813.15|2813.15|2813.12|2813.12|2815.44|2815.44|2812.62|2812.62|0
1626876000000|2021-07-21 14:00:00|2813|2813|2814.57|2814.57|2815.64|2815.64|2812.19|2812.19|0
1626876300000|2021-07-21 14:05:00|2814.5|2814.5|2814.03|2814.03|2815.06|2815.06|2813.12|2813.12|0
1626876600000|2021-07-21 14:10:00|2814.08|2814.08|2816.75|2816.75|2817.15|2817.15|2814.08|2814.08|0
1626876900000|2021-07-21 14:15:00|2817.48|2817.48|2819.26|2819.26|2819.26|2819.26|2816.18|2816.18|0
1626877200000|2021-07-21 14:20:00|2819.23|2819.23|2820.55|2820.55|2820.8|2820.8|2818.01|2818.01|0
1626877500000|2021-07-21 14:25:00|2820.43|2820.43|2813.45|2813.45|2820.43|2820.43|2813.45|2813.45|0
1626877800000|2021-07-21 14:30:00|2813.74|2813.74|2814.95|2814.95|2816.56|2816.56|2813.56|2813.56|0
1626878100000|2021-07-21 14:35:00|2814.83|2814.83|2815.83|2815.83|2817.1|2817.1|2814.83|2814.83|0
1626878400000|2021-07-21 14:40:00|2815.88|2815.88|2814.79|2814.79|2816.39|2816.39|2814.14|2814.14|0
1626878700000|2021-07-21 14:45:00|2814.86|2814.86|2813.22|2813.22|2815.66|2815.66|2811.93|2811.93|0
1626879000000|2021-07-21 14:50:00|2813.33|2813.33|2811.84|2811.84|2815.12|2815.12|2811.84|2811.84|0
1626879300000|2021-07-21 14:55:00|2811.77|2811.77|2811.84|2811.84|2812.92|2812.92|2811.33|2811.33|0
1626879600000|2021-07-21 15:00:00|2811.9|2811.9|2811.98|2811.98|2812.96|2812.96|2811.29|2811.29|0
1626879900000|2021-07-21 15:05:00|2811.84|2811.84|2813.89|2813.89|2813.95|2813.95|2811.34|2811.34|0
1626880200000|2021-07-21 15:10:00|2814|2814|2812.67|2812.67|2814.22|2814.22|2811.16|2811.16|0
1626880500000|2021-07-21 15:15:00|2812.72|2812.72|2813.96|2813.96|2813.96|2813.96|2812.06|2812.06|0
1626880800000|2021-07-21 15:20:00|2813.84|2813.84|2811.82|2811.82|2813.88|2813.88|2811.82|2811.82|0
1626881100000|2021-07-21 15:25:00|2811.77|2811.77|2813.46|2813.46|2813.91|2813.91|2811.64|2811.64|0
1626938100000|2021-07-22 07:15:00|2828.83|2828.83|2836.19|2836.19|2837.34|2837.34|2828.83|2828.83|0
1626938400000|2021-07-22 07:20:00|2836.43|2836.43|2833.59|2833.59|2836.83|2836.83|2832.38|2832.38|0
1626938700000|2021-07-22 07:25:00|2833.52|2833.52|2838.06|2838.06|2838.07|2838.07|2833.52|2833.52|0
1626939000000|2021-07-22 07:30:00|2838.18|2838.18|2834.21|2834.21|2838.9|2838.9|2834.21|2834.21|0
1626939300000|2021-07-22 07:35:00|2834.1|2834.1|2839.33|2839.33|2839.73|2839.73|2834.1|2834.1|0
1626939600000|2021-07-22 07:40:00|2839.4|2839.4|2843.12|2843.12|2843.8|2843.8|2839.1|2839.1|0
1626939900000|2021-07-22 07:45:00|2842.82|2842.82|2840.67|2840.67|2843.09|2843.09|2840.67|2840.67|0
1626940200000|2021-07-22 07:50:00|2840.61|2840.61|2842.17|2842.17|2842.23|2842.23|2840.61|2840.61|0
1626940500000|2021-07-22 07:55:00|2842.24|2842.24|2838.46|2838.46|2842.24|2842.24|2837.97|2837.97|0
1626940800000|2021-07-22 08:00:00|2838.36|2838.36|2833.87|2833.87|2838.36|2838.36|2833.47|2833.47|0
1626941100000|2021-07-22 08:05:00|2833.67|2833.67|2832.32|2832.32|2835.21|2835.21|2832.32|2832.32|0
1626941400000|2021-07-22 08:10:00|2832.21|2832.21|2832.74|2832.74|2834.15|2834.15|2832.15|2832.15|0
1626941700000|2021-07-22 08:15:00|2832.77|2832.77|2835.55|2835.55|2835.55|2835.55|2831.52|2831.52|0
1626942000000|2021-07-22 08:20:00|2835.66|2835.66|2839.4|2839.4|2840.21|2840.21|2835.66|2835.66|0
1626942300000|2021-07-22 08:25:00|2839.35|2839.35|2838.97|2838.97|2839.4|2839.4|2837.02|2837.02|0
1626942600000|2021-07-22 08:30:00|2838.86|2838.86|2839.84|2839.84|2839.84|2839.84|2837.07|2837.07|0
1626942900000|2021-07-22 08:35:00|2840.04|2840.04|2842.8|2842.8|2842.99|2842.99|2840.04|2840.04|0
1626943200000|2021-07-22 08:40:00|2842.73|2842.73|2841.6|2841.6|2843.59|2843.59|2840.75|2840.75|0
1626943500000|2021-07-22 08:45:00|2841.71|2841.71|2843.38|2843.38|2843.87|2843.87|2841.5|2841.5|0
1626943800000|2021-07-22 08:50:00|2843.44|2843.44|2841.8|2841.8|2843.73|2843.73|2841.74|2841.74|0
1626944100000|2021-07-22 08:55:00|2841.94|2841.94|2843.29|2843.29|2843.88|2843.88|2841.37|2841.37|0
1626944400000|2021-07-22 09:00:00|2843.35|2843.35|2842.43|2842.43|2843.53|2843.53|2842.05|2842.05|0
1626944700000|2021-07-22 09:05:00|2842.17|2842.17|2841.7|2841.7|2843.27|2843.27|2841.7|2841.7|0
1626945000000|2021-07-22 09:10:00|2841.74|2841.74|2842.03|2842.03|2842.99|2842.99|2841.74|2841.74|0
1626945300000|2021-07-22 09:15:00|2842.1|2842.1|2845.65|2845.65|2845.72|2845.72|2842.08|2842.08|0
1626945600000|2021-07-22 09:20:00|2845.77|2845.77|2843.46|2843.46|2846.29|2846.29|2842.52|2842.52|0
1626945900000|2021-07-22 09:25:00|2843.61|2843.61|2844.88|2844.88|2844.88|2844.88|2842.99|2842.99|0
1626946200000|2021-07-22 09:30:00|2844.82|2844.82|2843.51|2843.51|2844.82|2844.82|2841.58|2841.58|0
1626946500000|2021-07-22 09:35:00|2843.44|2843.44|2843.67|2843.67|2844.07|2844.07|2842.75|2842.75|0
1626946800000|2021-07-22 09:40:00|2843.61|2843.61|2843.58|2843.58|2843.84|2843.84|2843.1|2843.1|0
1626947100000|2021-07-22 09:45:00|2843.51|2843.51|2846.69|2846.69|2846.69|2846.69|2842.66|2842.66|0
1626947400000|2021-07-22 09:50:00|2847.02|2847.02|2848.21|2848.21|2848.32|2848.32|2847.02|2847.02|0
1626947700000|2021-07-22 09:55:00|2848.24|2848.24|2845.84|2845.84|2848.58|2848.58|2845.79|2845.79|0
1626948000000|2021-07-22 10:00:00|2845.7|2845.7|2845.1|2845.1|2845.77|2845.77|2844.85|2844.85|0
1626948300000|2021-07-22 10:05:00|2844.97|2844.97|2842.06|2842.06|2845.16|2845.16|2840.56|2840.56|0
1626948600000|2021-07-22 10:10:00|2842.11|2842.11|2843.01|2843.01|2843.01|2843.01|2841.5|2841.5|0
1626948900000|2021-07-22 10:15:00|2842.9|2842.9|2843.97|2843.97|2844.31|2844.31|2842.9|2842.9|0
1626949200000|2021-07-22 10:20:00|2843.9|2843.9|2843.68|2843.68|2843.93|2843.93|2843.03|2843.03|0
1626949500000|2021-07-22 10:25:00|2843.74|2843.74|2843.51|2843.51|2844.5|2844.5|2842.18|2842.18|0
1626949800000|2021-07-22 10:30:00|2843.77|2843.77|2844.2|2844.2|2844.33|2844.33|2843.27|2843.27|0
1626950100000|2021-07-22 10:35:00|2844.14|2844.14|2840.24|2840.24|2844.21|2844.21|2840.24|2840.24|0
1626950400000|2021-07-22 10:40:00|2840.13|2840.13|2842.21|2842.21|2842.43|2842.43|2840.03|2840.03|0
1626950700000|2021-07-22 10:45:00|2842.14|2842.14|2844.06|2844.06|2844.19|2844.19|2841.54|2841.54|0
1626951000000|2021-07-22 10:50:00|2844.19|2844.19|2844.14|2844.14|2846.57|2846.57|2843.88|2843.88|0
1626951300000|2021-07-22 10:55:00|2844.21|2844.21|2843.92|2843.92|2846.1|2846.1|2843.87|2843.87|0
1626951600000|2021-07-22 11:00:00|2844.05|2844.05|2843.35|2843.35|2845.39|2845.39|2842.92|2842.92|0
1626951900000|2021-07-22 11:05:00|2843.38|2843.38|2845.14|2845.14|2845.34|2845.34|2842.82|2842.82|0
1626952200000|2021-07-22 11:10:00|2845|2845|2844.65|2844.65|2845.42|2845.42|2844.52|2844.52|0
1626952500000|2021-07-22 11:15:00|2844.72|2844.72|2842.23|2842.23|2844.72|2844.72|2842.1|2842.1|0
1626952800000|2021-07-22 11:20:00|2842.29|2842.29|2843.41|2843.41|2844.04|2844.04|2842.18|2842.18|0
1626953100000|2021-07-22 11:25:00|2843.44|2843.44|2844.12|2844.12|2844.39|2844.39|2842.79|2842.79|0
1626953400000|2021-07-22 11:30:00|2844.06|2844.06|2843.68|2843.68|2844.12|2844.12|2843.59|2843.59|0
1626953700000|2021-07-22 11:35:00|2843.81|2843.81|2844.34|2844.34|2845.08|2845.08|2843.81|2843.81|0
1626954000000|2021-07-22 11:40:00|2844.4|2844.4|2845.04|2845.04|2845.93|2845.93|2844.34|2844.34|0
1626954300000|2021-07-22 11:45:00|2845.08|2845.08|2846.48|2846.48|2846.55|2846.55|2844.8|2844.8|0
1626954600000|2021-07-22 11:50:00|2846.43|2846.43|2850.28|2850.28|2850.28|2850.28|2846.24|2846.24|0
1626954900000|2021-07-22 11:55:00|2850.31|2850.31|2850.02|2850.02|2851.98|2851.98|2850.01|2850.01|0
1626955200000|2021-07-22 12:00:00|2849.97|2849.97|2848.1|2848.1|2849.97|2849.97|2848.1|2848.1|0
1626955500000|2021-07-22 12:05:00|2848.23|2848.23|2849|2849|2849.92|2849.92|2847.56|2847.56|0
1626955800000|2021-07-22 12:10:00|2849.12|2849.12|2846.78|2846.78|2849.12|2849.12|2845.71|2845.71|0
1626956100000|2021-07-22 12:15:00|2846.65|2846.65|2847.23|2847.23|2847.23|2847.23|2845.97|2845.97|0
1626956400000|2021-07-22 12:20:00|2847.34|2847.34|2846.69|2846.69|2847.71|2847.71|2846.69|2846.69|0
1626956700000|2021-07-22 12:25:00|2846.76|2846.76|2847.68|2847.68|2847.84|2847.84|2846.24|2846.24|0
1626957000000|2021-07-22 12:30:00|2847.47|2847.47|2850.34|2850.34|2850.82|2850.82|2847.47|2847.47|0
1626957300000|2021-07-22 12:35:00|2850.05|2850.05|2848.71|2848.71|2850.82|2850.82|2848.71|2848.71|0
1626957600000|2021-07-22 12:40:00|2848.74|2848.74|2848.24|2848.24|2849.28|2849.28|2847.54|2847.54|0
1626957900000|2021-07-22 12:45:00|2848.31|2848.31|2848.94|2848.94|2849.07|2849.07|2847.69|2847.69|0
1626958200000|2021-07-22 12:50:00|2848.82|2848.82|2843.31|2843.31|2848.82|2848.82|2842.74|2842.74|0
1626958500000|2021-07-22 12:55:00|2843.44|2843.44|2843.26|2843.26|2844.6|2844.6|2843.26|2843.26|0
1626958800000|2021-07-22 13:00:00|2842.48|2842.48|2842.3|2842.3|2842.73|2842.73|2841.37|2841.37|0
1626959100000|2021-07-22 13:05:00|2842.37|2842.37|2840.21|2840.21|2842.77|2842.77|2839.69|2839.69|0
1626959400000|2021-07-22 13:10:00|2839.97|2839.97|2844.83|2844.83|2844.83|2844.83|2839.43|2839.43|0
1626959700000|2021-07-22 13:15:00|2844.87|2844.87|2845.47|2845.47|2845.67|2845.67|2844.71|2844.71|0
1626960000000|2021-07-22 13:20:00|2845.55|2845.55|2847.05|2847.05|2847.2|2847.2|2845.36|2845.36|0
1626960300000|2021-07-22 13:25:00|2846.91|2846.91|2845.97|2845.97|2847.98|2847.98|2845.91|2845.91|0
1626960600000|2021-07-22 13:30:00|2845.86|2845.86|2844.01|2844.01|2846.15|2846.15|2843.63|2843.63|0
1626960900000|2021-07-22 13:35:00|2843.72|2843.72|2843.28|2843.28|2843.72|2843.72|2839.04|2839.04|0
1626961200000|2021-07-22 13:40:00|2843.34|2843.34|2845.4|2845.4|2845.83|2845.83|2840.76|2840.76|0
1626961500000|2021-07-22 13:45:00|2845.34|2845.34|2839.63|2839.63|2847.28|2847.28|2839.29|2839.29|0
1626961800000|2021-07-22 13:50:00|2839.37|2839.37|2840.77|2840.77|2840.81|2840.81|2837.27|2837.27|0
1626962100000|2021-07-22 13:55:00|2840.7|2840.7|2842.55|2842.55|2842.55|2842.55|2840.43|2840.43|0
1626962400000|2021-07-22 14:00:00|2842.61|2842.61|2842.45|2842.45|2844.72|2844.72|2841.69|2841.69|0
1626962700000|2021-07-22 14:05:00|2842.59|2842.59|2844.2|2844.2|2844.75|2844.75|2841.85|2841.85|0
1626963000000|2021-07-22 14:10:00|2844.26|2844.26|2845.23|2845.23|2847.32|2847.32|2843.66|2843.66|0
1626963300000|2021-07-22 14:15:00|2845.09|2845.09|2842.7|2842.7|2845.09|2845.09|2841.41|2841.41|0
1626963600000|2021-07-22 14:20:00|2842.75|2842.75|2841.4|2841.4|2843.37|2843.37|2841.02|2841.02|0
1626963900000|2021-07-22 14:25:00|2841.5|2841.5|2841.96|2841.96|2842.5|2842.5|2841.41|2841.41|0
1626964200000|2021-07-22 14:30:00|2841.85|2841.85|2842.48|2842.48|2843.34|2843.34|2841.63|2841.63|0
1626964500000|2021-07-22 14:35:00|2842.33|2842.33|2842.29|2842.29|2843.09|2843.09|2841.89|2841.89|0
1626964800000|2021-07-22 14:40:00|2842.05|2842.05|2842.56|2842.56|2844.4|2844.4|2841.93|2841.93|0
1626965100000|2021-07-22 14:45:00|2842.52|2842.52|2840.61|2840.61|2842.73|2842.73|2840.29|2840.29|0
1626965400000|2021-07-22 14:50:00|2840.46|2840.46|2839.88|2839.88|2840.5|2840.5|2839.24|2839.24|0
1626965700000|2021-07-22 14:55:00|2839.83|2839.83|2838.4|2838.4|2839.83|2839.83|2838.4|2838.4|0
1626966000000|2021-07-22 15:00:00|2838.34|2838.34|2838.47|2838.47|2840.04|2840.04|2838.34|2838.34|0
1626966300000|2021-07-22 15:05:00|2838.11|2838.11|2837.48|2837.48|2838.25|2838.25|2836.57|2836.57|0
1626966600000|2021-07-22 15:10:00|2837.45|2837.45|2840.55|2840.55|2840.55|2840.55|2837.33|2837.33|0
1626966900000|2021-07-22 15:15:00|2840.49|2840.49|2841.08|2841.08|2841.32|2841.32|2839.86|2839.86|0
1626967200000|2021-07-22 15:20:00|2841.18|2841.18|2838.08|2838.08|2841.18|2841.18|2837.41|2837.41|0
1626967500000|2021-07-22 15:25:00|2838.01|2838.01|2838.31|2838.31|2838.58|2838.58|2836.72|2836.72|0
1627024500000|2021-07-23 07:15:00|2853.25|2853.25|2854.01|2854.01|2854.82|2854.82|2852.23|2852.23|0
1627024800000|2021-07-23 07:20:00|2853.84|2853.84|2850.58|2850.58|2855.86|2855.86|2850.4|2850.4|0
1627025100000|2021-07-23 07:25:00|2850.32|2850.32|2852.9|2852.9|2853.53|2853.53|2850.32|2850.32|0
1627025400000|2021-07-23 07:30:00|2854.23|2854.23|2856.13|2856.13|2857.89|2857.89|2854.23|2854.23|0
1627025700000|2021-07-23 07:35:00|2856.07|2856.07|2856.59|2856.59|2858.21|2858.21|2856.01|2856.01|0
1627026000000|2021-07-23 07:40:00|2856.4|2856.4|2858.95|2858.95|2858.98|2858.98|2856.12|2856.12|0
1627026300000|2021-07-23 07:45:00|2858.8|2858.8|2862.38|2862.38|2862.51|2862.51|2857.94|2857.94|0
1627026600000|2021-07-23 07:50:00|2862.41|2862.41|2864.64|2864.64|2864.64|2864.64|2860.83|2860.83|0
1627026900000|2021-07-23 07:55:00|2864.71|2864.71|2863.94|2863.94|2864.76|2864.76|2863.75|2863.75|0
1627027200000|2021-07-23 08:00:00|2863.87|2863.87|2863.8|2863.8|2864.02|2864.02|2862.69|2862.69|0
1627027500000|2021-07-23 08:05:00|2863.86|2863.86|2862.48|2862.48|2864.54|2864.54|2862.25|2862.25|0
1627027800000|2021-07-23 08:10:00|2862.77|2862.77|2861.08|2861.08|2864.09|2864.09|2861.08|2861.08|0
1627028100000|2021-07-23 08:15:00|2861.19|2861.19|2864.5|2864.5|2864.81|2864.81|2860.99|2860.99|0
1627028400000|2021-07-23 08:20:00|2864.29|2864.29|2862.53|2862.53|2864.4|2864.4|2862.38|2862.38|0
1627028700000|2021-07-23 08:25:00|2862.42|2862.42|2860.68|2860.68|2862.81|2862.81|2860.26|2860.26|0
1627029000000|2021-07-23 08:30:00|2860.75|2860.75|2863.19|2863.19|2863.34|2863.34|2860.75|2860.75|0
1627029300000|2021-07-23 08:35:00|2863.26|2863.26|2865.07|2865.07|2865.41|2865.41|2862.93|2862.93|0
1627029600000|2021-07-23 08:40:00|2865.12|2865.12|2863.97|2863.97|2865.12|2865.12|2863.41|2863.41|0
1627029900000|2021-07-23 08:45:00|2863.91|2863.91|2862.58|2862.58|2864.37|2864.37|2862.46|2862.46|0
1627030200000|2021-07-23 08:50:00|2862.82|2862.82|2861.29|2861.29|2862.96|2862.96|2861.16|2861.16|0
1627030500000|2021-07-23 08:55:00|2861.33|2861.33|2858.99|2858.99|2861.66|2861.66|2858.79|2858.79|0
1627030800000|2021-07-23 09:00:00|2859.04|2859.04|2861.18|2861.18|2861.18|2861.18|2858.99|2858.99|0
1627031100000|2021-07-23 09:05:00|2861.03|2861.03|2861.35|2861.35|2861.58|2861.58|2860.94|2860.94|0
1627031400000|2021-07-23 09:10:00|2861.23|2861.23|2858.8|2858.8|2861.83|2861.83|2858.8|2858.8|0
1627031700000|2021-07-23 09:15:00|2858.77|2858.77|2860.7|2860.7|2860.89|2860.89|2858.77|2858.77|0
1627032000000|2021-07-23 09:20:00|2860.73|2860.73|2863.08|2863.08|2864.08|2864.08|2860.61|2860.61|0
1627032300000|2021-07-23 09:25:00|2863.21|2863.21|2864.97|2864.97|2864.97|2864.97|2863.13|2863.13|0
1627032600000|2021-07-23 09:30:00|2865.21|2865.21|2865.44|2865.44|2865.73|2865.73|2865.1|2865.1|0
1627032900000|2021-07-23 09:35:00|2865.56|2865.56|2866.88|2866.88|2867.84|2867.84|2865.56|2865.56|0
1627033200000|2021-07-23 09:40:00|2866.76|2866.76|2864.64|2864.64|2866.76|2866.76|2864.64|2864.64|0
1627033500000|2021-07-23 09:45:00|2864.59|2864.59|2863.03|2863.03|2864.59|2864.59|2862.07|2862.07|0
1627033800000|2021-07-23 09:50:00|2863.08|2863.08|2862.78|2862.78|2863.47|2863.47|2862.64|2862.64|0
1627034100000|2021-07-23 09:55:00|2862.9|2862.9|2858.98|2858.98|2863.37|2863.37|2858.87|2858.87|0
1627034400000|2021-07-23 10:00:00|2859.02|2859.02|2860.13|2860.13|2860.3|2860.3|2859.02|2859.02|0
1627034700000|2021-07-23 10:05:00|2859.97|2859.97|2857.7|2857.7|2859.97|2859.97|2856.19|2856.19|0
1627035000000|2021-07-23 10:10:00|2857.63|2857.63|2859.52|2859.52|2859.52|2859.52|2857.63|2857.63|0
1627035300000|2021-07-23 10:15:00|2859.55|2859.55|2860.76|2860.76|2860.76|2860.76|2859.2|2859.2|0
1627035600000|2021-07-23 10:20:00|2860.8|2860.8|2861.55|2861.55|2861.6|2861.6|2860.48|2860.48|0
1627035900000|2021-07-23 10:25:00|2861.65|2861.65|2860.49|2860.49|2862.83|2862.83|2860.49|2860.49|0
1627036200000|2021-07-23 10:30:00|2860.38|2860.38|2861.27|2861.27|2861.43|2861.43|2859.31|2859.31|0
1627036500000|2021-07-23 10:35:00|2861.47|2861.47|2860.1|2860.1|2861.47|2861.47|2859.43|2859.43|0
1627036800000|2021-07-23 10:40:00|2860.25|2860.25|2862.14|2862.14|2862.37|2862.37|2860.09|2860.09|0
1627037100000|2021-07-23 10:45:00|2862.08|2862.08|2860.39|2860.39|2862.08|2862.08|2860.39|2860.39|0
1627037400000|2021-07-23 10:50:00|2860.34|2860.34|2861.21|2861.21|2861.33|2861.33|2860.25|2860.25|0
1627037700000|2021-07-23 10:55:00|2861.32|2861.32|2862.71|2862.71|2862.71|2862.71|2860.88|2860.88|0
1627038000000|2021-07-23 11:00:00|2862.76|2862.76|2861.32|2861.32|2862.76|2862.76|2861.32|2861.32|0
1627038300000|2021-07-23 11:05:00|2861.26|2861.26|2860.76|2860.76|2861.26|2861.26|2859.1|2859.1|0
1627038600000|2021-07-23 11:10:00|2860.8|2860.8|2859.88|2859.88|2861|2861|2859.88|2859.88|0
1627038900000|2021-07-23 11:15:00|2860.03|2860.03|2859.64|2859.64|2860.48|2860.48|2859.16|2859.16|0
1627039200000|2021-07-23 11:20:00|2859.7|2859.7|2856.93|2856.93|2859.81|2859.81|2856.93|2856.93|0
1627039500000|2021-07-23 11:25:00|2856.7|2856.7|2854.48|2854.48|2856.7|2856.7|2854.03|2854.03|0
1627039800000|2021-07-23 11:30:00|2854.59|2854.59|2856.61|2856.61|2857.54|2857.54|2854.59|2854.59|0
1627040100000|2021-07-23 11:35:00|2856.18|2856.18|2857.95|2857.95|2859.54|2859.54|2856.18|2856.18|0
1627040400000|2021-07-23 11:40:00|2857.92|2857.92|2858.02|2858.02|2858.22|2858.22|2857.64|2857.64|0
1627040700000|2021-07-23 11:45:00|2857.97|2857.97|2856.95|2856.95|2858.02|2858.02|2856.31|2856.31|0
1627041000000|2021-07-23 11:50:00|2856.94|2856.94|2858.59|2858.59|2858.59|2858.59|2856.94|2856.94|0
1627041300000|2021-07-23 11:55:00|2858.71|2858.71|2859.4|2859.4|2859.4|2859.4|2858.05|2858.05|0
1627041600000|2021-07-23 12:00:00|2859.46|2859.46|2860.03|2860.03|2860.73|2860.73|2859.46|2859.46|0
1627041900000|2021-07-23 12:05:00|2859.98|2859.98|2859.36|2859.36|2859.98|2859.98|2858.95|2858.95|0
1627042200000|2021-07-23 12:10:00|2859.39|2859.39|2858.43|2858.43|2859.45|2859.45|2858.36|2858.36|0
1627042500000|2021-07-23 12:15:00|2858.31|2858.31|2860.7|2860.7|2860.7|2860.7|2858.17|2858.17|0
1627042800000|2021-07-23 12:20:00|2860.77|2860.77|2859.46|2859.46|2861.21|2861.21|2859.46|2859.46|0
1627043100000|2021-07-23 12:25:00|2859.43|2859.43|2861.72|2861.72|2861.87|2861.87|2859.18|2859.18|0
1627043400000|2021-07-23 12:30:00|2861.55|2861.55|2860.77|2860.77|2861.59|2861.59|2860.77|2860.77|0
1627043700000|2021-07-23 12:35:00|2860.71|2860.71|2858.08|2858.08|2860.75|2860.75|2857.94|2857.94|0
1627044000000|2021-07-23 12:40:00|2857.97|2857.97|2860.83|2860.83|2860.94|2860.94|2857.97|2857.97|0
1627044300000|2021-07-23 12:45:00|2860.88|2860.88|2859.88|2859.88|2861|2861|2859.72|2859.72|0
1627044600000|2021-07-23 12:50:00|2859.95|2859.95|2859.07|2859.07|2860.45|2860.45|2858.95|2858.95|0
1627044900000|2021-07-23 12:55:00|2859.02|2859.02|2856.53|2856.53|2859.42|2859.42|2856.47|2856.47|0
1627045200000|2021-07-23 13:00:00|2856.43|2856.43|2853.18|2853.18|2856.43|2856.43|2852.69|2852.69|0
1627045500000|2021-07-23 13:05:00|2853.25|2853.25|2851.01|2851.01|2853.83|2853.83|2851|2851|0
1627045800000|2021-07-23 13:10:00|2851.08|2851.08|2852.21|2852.21|2852.22|2852.22|2850.96|2850.96|0
1627046100000|2021-07-23 13:15:00|2852.28|2852.28|2851.39|2851.39|2852.67|2852.67|2850.66|2850.66|0
1627046400000|2021-07-23 13:20:00|2851.49|2851.49|2850.89|2850.89|2852.58|2852.58|2850.89|2850.89|0
1627046700000|2021-07-23 13:25:00|2850.91|2850.91|2853.48|2853.48|2853.53|2853.53|2850.82|2850.82|0
1627047000000|2021-07-23 13:30:00|2853.38|2853.38|2849.83|2849.83|2853.38|2853.38|2849.5|2849.5|0
1627047300000|2021-07-23 13:35:00|2849.89|2849.89|2847.78|2847.78|2850.11|2850.11|2847.78|2847.78|0
1627047600000|2021-07-23 13:40:00|2847.83|2847.83|2846.96|2846.96|2848.79|2848.79|2846.84|2846.84|0
1627047900000|2021-07-23 13:45:00|2847.09|2847.09|2849.69|2849.69|2849.69|2849.69|2846.03|2846.03|0
1627048200000|2021-07-23 13:50:00|2849.8|2849.8|2846.78|2846.78|2850.41|2850.41|2846.72|2846.72|0
1627048500000|2021-07-23 13:55:00|2846.82|2846.82|2848.5|2848.5|2848.83|2848.83|2846.39|2846.39|0
1627048800000|2021-07-23 14:00:00|2848.53|2848.53|2848.96|2848.96|2849.99|2849.99|2847.87|2847.87|0
1627049100000|2021-07-23 14:05:00|2849.02|2849.02|2846.52|2846.52|2849.13|2849.13|2846.39|2846.39|0
1627049400000|2021-07-23 14:10:00|2846.58|2846.58|2847.04|2847.04|2847.15|2847.15|2844.54|2844.54|0
1627049700000|2021-07-23 14:15:00|2846.93|2846.93|2847.5|2847.5|2848.18|2848.18|2846.46|2846.46|0
1627050000000|2021-07-23 14:20:00|2847.45|2847.45|2850.66|2850.66|2851.08|2851.08|2847.45|2847.45|0
1627050300000|2021-07-23 14:25:00|2850.6|2850.6|2853.2|2853.2|2853.77|2853.77|2850.6|2850.6|0
1627050600000|2021-07-23 14:30:00|2853.27|2853.27|2854.39|2854.39|2854.39|2854.39|2852.19|2852.19|0
1627050900000|2021-07-23 14:35:00|2854.45|2854.45|2853.81|2853.81|2856.7|2856.7|2853.76|2853.76|0
1627051200000|2021-07-23 14:40:00|2853.71|2853.71|2854.85|2854.85|2855.76|2855.76|2853.68|2853.68|0
1627051500000|2021-07-23 14:45:00|2854.72|2854.72|2852.9|2852.9|2854.72|2854.72|2852.12|2852.12|0
1627051800000|2021-07-23 14:50:00|2852.93|2852.93|2852.92|2852.92|2854|2854|2852.92|2852.92|0
1627052100000|2021-07-23 14:55:00|2852.87|2852.87|2853.54|2853.54|2854.04|2854.04|2852.87|2852.87|0
1627052400000|2021-07-23 15:00:00|2853.47|2853.47|2857.13|2857.13|2857.29|2857.29|2853.47|2853.47|0
1627052700000|2021-07-23 15:05:00|2857.2|2857.2|2858.58|2858.58|2858.7|2858.7|2857.02|2857.02|0
1627053000000|2021-07-23 15:10:00|2858.54|2858.54|2856.31|2856.31|2858.61|2858.61|2856.22|2856.22|0
1627053300000|2021-07-23 15:15:00|2856.44|2856.44|2857.71|2857.71|2858.44|2858.44|2856.44|2856.44|0
1627053600000|2021-07-23 15:20:00|2857.61|2857.61|2856.19|2856.19|2858.05|2858.05|2855.68|2855.68|0
1627053900000|2021-07-23 15:25:00|2856.33|2856.33|2858.73|2858.73|2858.87|2858.87|2855.08|2855.08|0
1627283700000|2021-07-26 07:15:00|2845.77|2845.77|2853.54|2853.54|2853.6|2853.6|2845.77|2845.77|0
1627284000000|2021-07-26 07:20:00|2853.25|2853.25|2853.74|2853.74|2854.24|2854.24|2852.86|2852.86|0
1627284300000|2021-07-26 07:25:00|2854.2|2854.2|2858.73|2858.73|2858.73|2858.73|2853.87|2853.87|0
1627284600000|2021-07-26 07:30:00|2859.12|2859.12|2860.83|2860.83|2861.55|2861.55|2858.81|2858.81|0
1627284900000|2021-07-26 07:35:00|2860.71|2860.71|2857.56|2857.56|2860.71|2860.71|2856.99|2856.99|0
1627285200000|2021-07-26 07:40:00|2857.46|2857.46|2858.56|2858.56|2858.73|2858.73|2856.28|2856.28|0
1627285500000|2021-07-26 07:45:00|2858.4|2858.4|2858.89|2858.89|2859.65|2859.65|2858.1|2858.1|0
1627285800000|2021-07-26 07:50:00|2859.06|2859.06|2860.07|2860.07|2860.34|2860.34|2858.57|2858.57|0
1627286100000|2021-07-26 07:55:00|2860.13|2860.13|2857.82|2857.82|2860.13|2860.13|2857.76|2857.76|0
1627286400000|2021-07-26 08:00:00|2857.72|2857.72|2853.61|2853.61|2857.72|2857.72|2853.61|2853.61|0
1627286700000|2021-07-26 08:05:00|2853.7|2853.7|2853.07|2853.07|2854.17|2854.17|2853.07|2853.07|0
1627287000000|2021-07-26 08:10:00|2852.64|2852.64|2856.21|2856.21|2856.29|2856.29|2852.5|2852.5|0
1627287300000|2021-07-26 08:15:00|2856.27|2856.27|2858.02|2858.02|2858.02|2858.02|2856.27|2856.27|0
1627287600000|2021-07-26 08:20:00|2858.16|2858.16|2858.35|2858.35|2859.04|2859.04|2857.33|2857.33|0
1627287900000|2021-07-26 08:25:00|2858.23|2858.23|2859.94|2859.94|2860.08|2860.08|2857.34|2857.34|0
1627288200000|2021-07-26 08:30:00|2859.83|2859.83|2859.8|2859.8|2859.9|2859.9|2858.77|2858.77|0
1627288500000|2021-07-26 08:35:00|2859.86|2859.86|2859.82|2859.82|2860.69|2860.69|2858.81|2858.81|0
1627288800000|2021-07-26 08:40:00|2859.79|2859.79|2860.67|2860.67|2860.83|2860.83|2859.79|2859.79|0
1627289100000|2021-07-26 08:45:00|2860.88|2860.88|2860.26|2860.26|2861.6|2861.6|2859.94|2859.94|0
1627289400000|2021-07-26 08:50:00|2860.4|2860.4|2861.67|2861.67|2862.13|2862.13|2860.4|2860.4|0
1627289700000|2021-07-26 08:55:00|2861.81|2861.81|2861.78|2861.78|2862.5|2862.5|2861.59|2861.59|0
1627290000000|2021-07-26 09:00:00|2861.8|2861.8|2862.51|2862.51|2863.19|2863.19|2861.8|2861.8|0
1627290300000|2021-07-26 09:05:00|2862.56|2862.56|2864.19|2864.19|2864.19|2864.19|2862.53|2862.53|0
1627290600000|2021-07-26 09:10:00|2864.26|2864.26|2863.95|2863.95|2864.26|2864.26|2863.07|2863.07|0
1627290900000|2021-07-26 09:15:00|2863.85|2863.85|2864|2864|2864|2864|2862.92|2862.92|0
1627291200000|2021-07-26 09:20:00|2864.07|2864.07|2866.05|2866.05|2866.05|2866.05|2864.07|2864.07|0
1627291500000|2021-07-26 09:25:00|2866.01|2866.01|2867.04|2867.04|2867.47|2867.47|2866.01|2866.01|0
1627291800000|2021-07-26 09:30:00|2867.09|2867.09|2867.38|2867.38|2868.13|2868.13|2866.61|2866.61|0
1627292100000|2021-07-26 09:35:00|2867.23|2867.23|2865.97|2865.97|2867.23|2867.23|2865.44|2865.44|0
1627292400000|2021-07-26 09:40:00|2866.04|2866.04|2866.1|2866.1|2866.78|2866.78|2865.7|2865.7|0
1627292700000|2021-07-26 09:45:00|2866.16|2866.16|2869.58|2869.58|2869.76|2869.76|2866.16|2866.16|0
1627293000000|2021-07-26 09:50:00|2869.46|2869.46|2868|2868|2869.46|2869.46|2866.95|2866.95|0
1627293300000|2021-07-26 09:55:00|2868.06|2868.06|2867.37|2867.37|2868.53|2868.53|2866.96|2866.96|0
1627293600000|2021-07-26 10:00:00|2867.3|2867.3|2866.34|2866.34|2867.3|2867.3|2865.56|2865.56|0
1627293900000|2021-07-26 10:05:00|2866.11|2866.11|2867.91|2867.91|2868.39|2868.39|2866.11|2866.11|0
1627294200000|2021-07-26 10:10:00|2867.79|2867.79|2866.86|2866.86|2867.79|2867.79|2866.4|2866.4|0
1627294500000|2021-07-26 10:15:00|2866.81|2866.81|2865.59|2865.59|2867.28|2867.28|2865.46|2865.46|0
1627294800000|2021-07-26 10:20:00|2865.52|2865.52|2867.09|2867.09|2867.12|2867.12|2865.16|2865.16|0
1627295100000|2021-07-26 10:25:00|2867.12|2867.12|2866.7|2866.7|2867.6|2867.6|2866.44|2866.44|0
1627295400000|2021-07-26 10:30:00|2866.76|2866.76|2867.8|2867.8|2868|2868|2866.44|2866.44|0
1627295700000|2021-07-26 10:35:00|2867.74|2867.74|2867.2|2867.2|2869.98|2869.98|2867.2|2867.2|0
1627296000000|2021-07-26 10:40:00|2867.05|2867.05|2866.5|2866.5|2867.4|2867.4|2866.29|2866.29|0
1627296300000|2021-07-26 10:45:00|2866.38|2866.38|2868.08|2868.08|2868.08|2868.08|2865.52|2865.52|0
1627296600000|2021-07-26 10:50:00|2868.2|2868.2|2867.1|2867.1|2868.42|2868.42|2867.04|2867.04|0
1627296900000|2021-07-26 10:55:00|2866.9|2866.9|2866.22|2866.22|2867|2867|2866.16|2866.16|0
1627297200000|2021-07-26 11:00:00|2866.09|2866.09|2865.91|2865.91|2866.2|2866.2|2865.62|2865.62|0
1627297500000|2021-07-26 11:05:00|2865.87|2865.87|2865.61|2865.61|2866.18|2866.18|2865.5|2865.5|0
1627297800000|2021-07-26 11:10:00|2865.54|2865.54|2867.56|2867.56|2868.35|2868.35|2865.54|2865.54|0
1627298100000|2021-07-26 11:15:00|2867.5|2867.5|2869.31|2869.31|2869.31|2869.31|2867.5|2867.5|0
1627298400000|2021-07-26 11:20:00|2869.2|2869.2|2868|2868|2869.4|2869.4|2867.62|2867.62|0
1627298700000|2021-07-26 11:25:00|2868.13|2868.13|2869.57|2869.57|2869.92|2869.92|2868.13|2868.13|0
1627299000000|2021-07-26 11:30:00|2869.52|2869.52|2870.02|2870.02|2870.76|2870.76|2869.33|2869.33|0
1627299300000|2021-07-26 11:35:00|2869.96|2869.96|2870.63|2870.63|2870.92|2870.92|2869.42|2869.42|0
1627299600000|2021-07-26 11:40:00|2870.69|2870.69|2869.7|2869.7|2870.69|2870.69|2869.41|2869.41|0
1627299900000|2021-07-26 11:45:00|2869.81|2869.81|2870.27|2870.27|2870.44|2870.44|2869.81|2869.81|0
1627300200000|2021-07-26 11:50:00|2870.38|2870.38|2870.33|2870.33|2870.38|2870.38|2869.23|2869.23|0
1627300500000|2021-07-26 11:55:00|2870.21|2870.21|2870.83|2870.83|2871.14|2871.14|2870.03|2870.03|0
1627300800000|2021-07-26 12:00:00|2870.8|2870.8|2869.65|2869.65|2870.91|2870.91|2869.24|2869.24|0
1627301100000|2021-07-26 12:05:00|2869.5|2869.5|2867.6|2867.6|2869.5|2869.5|2867.28|2867.28|0
1627301400000|2021-07-26 12:10:00|2867.66|2867.66|2869.25|2869.25|2869.53|2869.53|2867.66|2867.66|0
1627301700000|2021-07-26 12:15:00|2869.18|2869.18|2869.24|2869.24|2869.42|2869.42|2868.82|2868.82|0
1627302000000|2021-07-26 12:20:00|2869.31|2869.31|2870.12|2870.12|2870.48|2870.48|2869.2|2869.2|0
1627302300000|2021-07-26 12:25:00|2870.18|2870.18|2869.34|2869.34|2870.36|2870.36|2869.27|2869.27|0
1627302600000|2021-07-26 12:30:00|2869.44|2869.44|2868.28|2868.28|2869.44|2869.44|2867.68|2867.68|0
1627302900000|2021-07-26 12:35:00|2868.57|2868.57|2870.56|2870.56|2870.62|2870.62|2868.52|2868.52|0
1627303200000|2021-07-26 12:40:00|2870.5|2870.5|2869.66|2869.66|2870.82|2870.82|2869.54|2869.54|0
1627303500000|2021-07-26 12:45:00|2869.37|2869.37|2866.48|2866.48|2869.37|2869.37|2866.48|2866.48|0
1627303800000|2021-07-26 12:50:00|2866.38|2866.38|2865.01|2865.01|2866.38|2866.38|2865|2865|0
1627304100000|2021-07-26 12:55:00|2864.98|2864.98|2865.87|2865.87|2866.31|2866.31|2864.94|2864.94|0
1627304400000|2021-07-26 13:00:00|2865.84|2865.84|2866.38|2866.38|2866.56|2866.56|2865.49|2865.49|0
1627304700000|2021-07-26 13:05:00|2866.23|2866.23|2865.89|2865.89|2866.68|2866.68|2865.89|2865.89|0
1627305000000|2021-07-26 13:10:00|2865.69|2865.69|2865.44|2865.44|2866.16|2866.16|2864.51|2864.51|0
1627305300000|2021-07-26 13:15:00|2865.5|2865.5|2866.78|2866.78|2867.47|2867.47|2865.42|2865.42|0
1627305600000|2021-07-26 13:20:00|2866.85|2866.85|2866.66|2866.66|2867.4|2867.4|2866.66|2866.66|0
1627305900000|2021-07-26 13:25:00|2866.6|2866.6|2865.98|2865.98|2866.89|2866.89|2864.91|2864.91|0
1627306200000|2021-07-26 13:30:00|2866.04|2866.04|2867.5|2867.5|2868|2868|2865.88|2865.88|0
1627306500000|2021-07-26 13:35:00|2867.44|2867.44|2863.95|2863.95|2867.86|2867.86|2863.65|2863.65|0
1627306800000|2021-07-26 13:40:00|2864.02|2864.02|2860.15|2860.15|2864.06|2864.06|2860.15|2860.15|0
1627307100000|2021-07-26 13:45:00|2860.27|2860.27|2862.54|2862.54|2863.61|2863.61|2860.27|2860.27|0
1627307400000|2021-07-26 13:50:00|2862.5|2862.5|2864.6|2864.6|2865.41|2865.41|2862.22|2862.22|0
1627307700000|2021-07-26 13:55:00|2864.67|2864.67|2866.44|2866.44|2866.57|2866.57|2864.06|2864.06|0
1627308000000|2021-07-26 14:00:00|2866.56|2866.56|2868.45|2868.45|2868.58|2868.58|2866.51|2866.51|0
1627308300000|2021-07-26 14:05:00|2868.5|2868.5|2870.4|2870.4|2870.91|2870.91|2868.2|2868.2|0
1627308600000|2021-07-26 14:10:00|2870.51|2870.51|2870.89|2870.89|2870.89|2870.89|2869.56|2869.56|0
1627308900000|2021-07-26 14:15:00|2870.99|2870.99|2869.64|2869.64|2871.32|2871.32|2869.64|2869.64|0
1627309200000|2021-07-26 14:20:00|2869.62|2869.62|2867.37|2867.37|2869.75|2869.75|2866.46|2866.46|0
1627309500000|2021-07-26 14:25:00|2867.49|2867.49|2865.11|2865.11|2867.49|2867.49|2865.11|2865.11|0
1627309800000|2021-07-26 14:30:00|2865.06|2865.06|2864.68|2864.68|2865.34|2865.34|2863.24|2863.24|0
1627310100000|2021-07-26 14:35:00|2864.71|2864.71|2863.82|2863.82|2864.78|2864.78|2863.21|2863.21|0
1627310400000|2021-07-26 14:40:00|2863.88|2863.88|2863.5|2863.5|2864.62|2864.62|2863.43|2863.43|0
1627310700000|2021-07-26 14:45:00|2863.43|2863.43|2863.6|2863.6|2864.15|2864.15|2862.76|2862.76|0
1627311000000|2021-07-26 14:50:00|2863.53|2863.53|2862.17|2862.17|2863.53|2863.53|2862.17|2862.17|0
1627311300000|2021-07-26 14:55:00|2862.11|2862.11|2862.5|2862.5|2863.26|2863.26|2861.7|2861.7|0
1627311600000|2021-07-26 15:00:00|2862.47|2862.47|2861.98|2861.98|2862.96|2862.96|2861.83|2861.83|0
1627311900000|2021-07-26 15:05:00|2862.04|2862.04|2862.2|2862.2|2862.79|2862.79|2862.04|2862.04|0
1627312200000|2021-07-26 15:10:00|2862.07|2862.07|2862.74|2862.74|2863.37|2863.37|2862|2862|0
1627312500000|2021-07-26 15:15:00|2862.67|2862.67|2862.81|2862.81|2863.17|2863.17|2862.39|2862.39|0
1627312800000|2021-07-26 15:20:00|2862.88|2862.88|2862.79|2862.79|2863.45|2863.45|2862.3|2862.3|0
1627313100000|2021-07-26 15:25:00|2862.74|2862.74|2864.07|2864.07|2864.4|2864.4|2862.34|2862.34|0
1627370100000|2021-07-27 07:15:00|2835.86|2835.86|2832.78|2832.78|2835.91|2835.91|2831.87|2831.87|0
1627370400000|2021-07-27 07:20:00|2832.84|2832.84|2832.78|2832.78|2832.85|2832.85|2830.07|2830.07|0
1627370700000|2021-07-27 07:25:00|2832.72|2832.72|2828.23|2828.23|2833.97|2833.97|2828.23|2828.23|0
1627371000000|2021-07-27 07:30:00|2828.4|2828.4|2827.4|2827.4|2828.4|2828.4|2824.44|2824.44|0
1627371300000|2021-07-27 07:35:00|2827.5|2827.5|2820.18|2820.18|2827.7|2827.7|2820.13|2820.13|0
1627371600000|2021-07-27 07:40:00|2820.38|2820.38|2824.08|2824.08|2824.19|2824.19|2817.48|2817.48|0
1627371900000|2021-07-27 07:45:00|2824.66|2824.66|2830.01|2830.01|2830.01|2830.01|2823.99|2823.99|0
1627372200000|2021-07-27 07:50:00|2830.15|2830.15|2834.01|2834.01|2834.01|2834.01|2828.82|2828.82|0
1627372500000|2021-07-27 07:55:00|2834.12|2834.12|2840.65|2840.65|2841.28|2841.28|2833.93|2833.93|0
1627372800000|2021-07-27 08:00:00|2840.54|2840.54|2839.54|2839.54|2840.77|2840.77|2839.19|2839.19|0
1627373100000|2021-07-27 08:05:00|2839.6|2839.6|2842.73|2842.73|2842.73|2842.73|2838.95|2838.95|0
1627373400000|2021-07-27 08:10:00|2842.85|2842.85|2837.88|2837.88|2843.31|2843.31|2837.88|2837.88|0
1627373700000|2021-07-27 08:15:00|2837.81|2837.81|2834.83|2834.83|2838.38|2838.38|2834.83|2834.83|0
1627374000000|2021-07-27 08:20:00|2835.09|2835.09|2834.55|2834.55|2835.77|2835.77|2832.56|2832.56|0
1627374300000|2021-07-27 08:25:00|2834.31|2834.31|2831.75|2831.75|2834.31|2834.31|2831.57|2831.57|0
1627374600000|2021-07-27 08:30:00|2831.88|2831.88|2835.28|2835.28|2835.41|2835.41|2831.88|2831.88|0
1627374900000|2021-07-27 08:35:00|2835.34|2835.34|2837.25|2837.25|2837.54|2837.54|2834.66|2834.66|0
1627375200000|2021-07-27 08:40:00|2837.11|2837.11|2840.44|2840.44|2840.95|2840.95|2836.88|2836.88|0
1627375500000|2021-07-27 08:45:00|2840.3|2840.3|2838.9|2838.9|2840.66|2840.66|2838.38|2838.38|0
1627375800000|2021-07-27 08:50:00|2838.83|2838.83|2839.72|2839.72|2839.92|2839.92|2838.55|2838.55|0
1627376100000|2021-07-27 08:55:00|2839.66|2839.66|2839.54|2839.54|2841.28|2841.28|2839.48|2839.48|0
1627376400000|2021-07-27 09:00:00|2839.65|2839.65|2837.81|2837.81|2839.65|2839.65|2837.66|2837.66|0
1627376700000|2021-07-27 09:05:00|2837.84|2837.84|2839.42|2839.42|2839.42|2839.42|2837.56|2837.56|0
1627377000000|2021-07-27 09:10:00|2839.48|2839.48|2840.04|2840.04|2840.51|2840.51|2839.43|2839.43|0
1627377300000|2021-07-27 09:15:00|2839.93|2839.93|2840.51|2840.51|2840.51|2840.51|2839.49|2839.49|0
1627377600000|2021-07-27 09:20:00|2840.45|2840.45|2841.59|2841.59|2843.07|2843.07|2840.34|2840.34|0
1627377900000|2021-07-27 09:25:00|2841.56|2841.56|2841.36|2841.36|2841.98|2841.98|2840.16|2840.16|0
1627378200000|2021-07-27 09:30:00|2841.3|2841.3|2844.86|2844.86|2844.86|2844.86|2841.13|2841.13|0
1627378500000|2021-07-27 09:35:00|2844.75|2844.75|2847.77|2847.77|2848.24|2848.24|2844.75|2844.75|0
1627378800000|2021-07-27 09:40:00|2847.92|2847.92|2848.22|2848.22|2849.57|2849.57|2847.92|2847.92|0
1627379100000|2021-07-27 09:45:00|2848.27|2848.27|2848.57|2848.57|2849.21|2849.21|2848.27|2848.27|0
1627379400000|2021-07-27 09:50:00|2848.68|2848.68|2846.69|2846.69|2848.95|2848.95|2846.69|2846.69|0
1627379700000|2021-07-27 09:55:00|2846.63|2846.63|2844.91|2844.91|2846.63|2846.63|2844.85|2844.85|0
1627380000000|2021-07-27 10:00:00|2844.85|2844.85|2850.48|2850.48|2850.48|2850.48|2844.85|2844.85|0
1627380300000|2021-07-27 10:05:00|2850.65|2850.65|2851.72|2851.72|2851.76|2851.76|2850.55|2850.55|0
1627380600000|2021-07-27 10:10:00|2851.84|2851.84|2850.41|2850.41|2852.43|2852.43|2850.41|2850.41|0
1627380900000|2021-07-27 10:15:00|2850.46|2850.46|2848.62|2848.62|2850.85|2850.85|2848.39|2848.39|0
1627381200000|2021-07-27 10:20:00|2848.53|2848.53|2850.96|2850.96|2851.62|2851.62|2848.53|2848.53|0
1627381500000|2021-07-27 10:25:00|2850.92|2850.92|2849.93|2849.93|2851.12|2851.12|2849.46|2849.46|0
1627381800000|2021-07-27 10:30:00|2850.13|2850.13|2849.82|2849.82|2850.6|2850.6|2849.58|2849.58|0
1627382100000|2021-07-27 10:35:00|2849.94|2849.94|2851.11|2851.11|2851.42|2851.42|2849.91|2849.91|0
1627382400000|2021-07-27 10:40:00|2851.31|2851.31|2852.65|2852.65|2852.65|2852.65|2850.67|2850.67|0
1627382700000|2021-07-27 10:45:00|2852.7|2852.7|2854.18|2854.18|2854.24|2854.24|2851.99|2851.99|0
1627383000000|2021-07-27 10:50:00|2854.11|2854.11|2851.55|2851.55|2854.11|2854.11|2851.55|2851.55|0
1627383300000|2021-07-27 10:55:00|2851.58|2851.58|2853.65|2853.65|2853.85|2853.85|2851.41|2851.41|0
1627383600000|2021-07-27 11:00:00|2853.69|2853.69|2855.31|2855.31|2855.31|2855.31|2853.69|2853.69|0
1627383900000|2021-07-27 11:05:00|2855.6|2855.6|2857.31|2857.31|2857.31|2857.31|2855.6|2855.6|0
1627384200000|2021-07-27 11:10:00|2857.36|2857.36|2856.77|2856.77|2857.63|2857.63|2856.65|2856.65|0
1627384500000|2021-07-27 11:15:00|2856.73|2856.73|2859.64|2859.64|2859.64|2859.64|2856.73|2856.73|0
1627384800000|2021-07-27 11:20:00|2859.7|2859.7|2856.92|2856.92|2859.7|2859.7|2856.92|2856.92|0
1627385100000|2021-07-27 11:25:00|2857.07|2857.07|2856.59|2856.59|2857.31|2857.31|2856.12|2856.12|0
1627385400000|2021-07-27 11:30:00|2856.48|2856.48|2858.12|2858.12|2858.25|2858.25|2856.48|2856.48|0
1627385700000|2021-07-27 11:35:00|2858.23|2858.23|2860.27|2860.27|2860.45|2860.45|2857.95|2857.95|0
1627386000000|2021-07-27 11:40:00|2860.38|2860.38|2859.41|2859.41|2860.68|2860.68|2859.23|2859.23|0
1627386300000|2021-07-27 11:45:00|2859.17|2859.17|2856.9|2856.9|2859.46|2859.46|2856.85|2856.85|0
1627386600000|2021-07-27 11:50:00|2857|2857|2857.19|2857.19|2857.25|2857.25|2855.45|2855.45|0
1627386900000|2021-07-27 11:55:00|2857.43|2857.43|2857.76|2857.76|2858.06|2858.06|2857.16|2857.16|0
1627387200000|2021-07-27 12:00:00|2857.67|2857.67|2856.97|2856.97|2857.67|2857.67|2856.32|2856.32|0
1627387500000|2021-07-27 12:05:00|2856.85|2856.85|2857.08|2857.08|2858.17|2858.17|2856.8|2856.8|0
1627387800000|2021-07-27 12:10:00|2857.35|2857.35|2857.26|2857.26|2857.65|2857.65|2856.71|2856.71|0
1627388100000|2021-07-27 12:15:00|2857.3|2857.3|2856.54|2856.54|2857.37|2857.37|2856.29|2856.29|0
1627388400000|2021-07-27 12:20:00|2856.41|2856.41|2855.39|2855.39|2857.12|2857.12|2855.39|2855.39|0
1627388700000|2021-07-27 12:25:00|2855.33|2855.33|2855.15|2855.15|2855.33|2855.33|2853.73|2853.73|0
1627389000000|2021-07-27 12:30:00|2855.09|2855.09|2853.01|2853.01|2855.09|2855.09|2853.01|2853.01|0
1627389300000|2021-07-27 12:35:00|2852.95|2852.95|2855.67|2855.67|2855.67|2855.67|2852.95|2852.95|0
1627389600000|2021-07-27 12:40:00|2855.54|2855.54|2856.91|2856.91|2857.13|2857.13|2855.54|2855.54|0
1627389900000|2021-07-27 12:45:00|2856.97|2856.97|2858.05|2858.05|2858.05|2858.05|2856.82|2856.82|0
1627390200000|2021-07-27 12:50:00|2858|2858|2859.61|2859.61|2859.61|2859.61|2857.88|2857.88|0
1627390500000|2021-07-27 12:55:00|2859.67|2859.67|2859.47|2859.47|2860.19|2860.19|2859.3|2859.3|0
1627390800000|2021-07-27 13:00:00|2859.53|2859.53|2861.53|2861.53|2861.61|2861.61|2859.25|2859.25|0
1627391100000|2021-07-27 13:05:00|2861.59|2861.59|2861.61|2861.61|2861.76|2861.76|2860.19|2860.19|0
1627391400000|2021-07-27 13:10:00|2861.41|2861.41|2858.67|2858.67|2861.41|2861.41|2858.67|2858.67|0
1627391700000|2021-07-27 13:15:00|2858.55|2858.55|2857.89|2857.89|2859.08|2859.08|2857.7|2857.7|0
1627392000000|2021-07-27 13:20:00|2857.84|2857.84|2858.15|2858.15|2858.44|2858.44|2857.71|2857.71|0
1627392300000|2021-07-27 13:25:00|2858.27|2858.27|2859.33|2859.33|2859.38|2859.38|2857.54|2857.54|0
1627392600000|2021-07-27 13:30:00|2859.21|2859.21|2854.21|2854.21|2859.21|2859.21|2852.3|2852.3|0
1627392900000|2021-07-27 13:35:00|2854.32|2854.32|2859.59|2859.59|2859.89|2859.89|2854.11|2854.11|0
1627393200000|2021-07-27 13:40:00|2859.53|2859.53|2854.59|2854.59|2859.59|2859.59|2854.59|2854.59|0
1627393500000|2021-07-27 13:45:00|2854.53|2854.53|2856.97|2856.97|2858.55|2858.55|2854.53|2854.53|0
1627393800000|2021-07-27 13:50:00|2856.84|2856.84|2850.44|2850.44|2856.86|2856.86|2850.08|2850.08|0
1627394100000|2021-07-27 13:55:00|2850.18|2850.18|2848.54|2848.54|2850.37|2850.37|2847.69|2847.69|0
1627394400000|2021-07-27 14:00:00|2848.49|2848.49|2847.27|2847.27|2849.69|2849.69|2847.27|2847.27|0
1627394700000|2021-07-27 14:05:00|2847.17|2847.17|2845.23|2845.23|2848.03|2848.03|2845.1|2845.1|0
1627395000000|2021-07-27 14:10:00|2845.29|2845.29|2844.69|2844.69|2845.43|2845.43|2843.71|2843.71|0
1627395300000|2021-07-27 14:15:00|2844.63|2844.63|2843.65|2843.65|2844.98|2844.98|2841.46|2841.46|0
1627395600000|2021-07-27 14:20:00|2843.78|2843.78|2847.61|2847.61|2847.83|2847.83|2843.47|2843.47|0
1627395900000|2021-07-27 14:25:00|2847.49|2847.49|2847.71|2847.71|2847.76|2847.76|2846.08|2846.08|0
1627396200000|2021-07-27 14:30:00|2847.56|2847.56|2844.49|2844.49|2847.64|2847.64|2844.41|2844.41|0
1627396500000|2021-07-27 14:35:00|2844.55|2844.55|2849.17|2849.17|2849.45|2849.45|2844.55|2844.55|0
1627396800000|2021-07-27 14:40:00|2849.06|2849.06|2848.09|2848.09|2849.94|2849.94|2848.09|2848.09|0
1627397100000|2021-07-27 14:45:00|2848.02|2848.02|2847.65|2847.65|2848.74|2848.74|2846.52|2846.52|0
1627397400000|2021-07-27 14:50:00|2847.68|2847.68|2846.49|2846.49|2847.68|2847.68|2846.49|2846.49|0
1627397700000|2021-07-27 14:55:00|2846.57|2846.57|2848.47|2848.47|2848.73|2848.73|2846.47|2846.47|0
1627398000000|2021-07-27 15:00:00|2848.41|2848.41|2848.46|2848.46|2849.05|2849.05|2848.41|2848.41|0
1627398300000|2021-07-27 15:05:00|2848.4|2848.4|2849.71|2849.71|2849.94|2849.94|2848.05|2848.05|0
1627398600000|2021-07-27 15:10:00|2849.56|2849.56|2849.05|2849.05|2849.9|2849.9|2847.93|2847.93|0
1627398900000|2021-07-27 15:15:00|2849.1|2849.1|2846.69|2846.69|2849.1|2849.1|2846.69|2846.69|0
1627399200000|2021-07-27 15:20:00|2846.48|2846.48|2847.21|2847.21|2848.02|2848.02|2845.97|2845.97|0
1627399500000|2021-07-27 15:25:00|2847.18|2847.18|2847.87|2847.87|2847.87|2847.87|2846.19|2846.19|0
1627456500000|2021-07-28 07:15:00|2858.94|2858.94|2856.94|2856.94|2859.13|2859.13|2856.64|2856.64|0
1627456800000|2021-07-28 07:20:00|2856.84|2856.84|2857.81|2857.81|2858.35|2858.35|2854.83|2854.83|0
1627457100000|2021-07-28 07:25:00|2857.74|2857.74|2858.64|2858.64|2859.86|2859.86|2857.42|2857.42|0
1627457400000|2021-07-28 07:30:00|2858.54|2858.54|2853.71|2853.71|2858.54|2858.54|2852.93|2852.93|0
1627457700000|2021-07-28 07:35:00|2853.77|2853.77|2858.17|2858.17|2858.17|2858.17|2853.77|2853.77|0
1627458000000|2021-07-28 07:40:00|2858.07|2858.07|2857.71|2857.71|2859.08|2859.08|2856.92|2856.92|0
1627458300000|2021-07-28 07:45:00|2857.9|2857.9|2857.56|2857.56|2858.62|2858.62|2857.39|2857.39|0
1627458600000|2021-07-28 07:50:00|2857.75|2857.75|2857.98|2857.98|2858.24|2858.24|2857.04|2857.04|0
1627458900000|2021-07-28 07:55:00|2857.82|2857.82|2853.42|2853.42|2857.82|2857.82|2853.42|2853.42|0
1627459200000|2021-07-28 08:00:00|2853.55|2853.55|2852.84|2852.84|2853.55|2853.55|2850.87|2850.87|0
1627459500000|2021-07-28 08:05:00|2852.73|2852.73|2855.13|2855.13|2855.73|2855.73|2852.67|2852.67|0
1627459800000|2021-07-28 08:10:00|2854.89|2854.89|2857.08|2857.08|2857.37|2857.37|2854.58|2854.58|0
1627460100000|2021-07-28 08:15:00|2857.19|2857.19|2856.06|2856.06|2858.01|2858.01|2855.6|2855.6|0
1627460400000|2021-07-28 08:20:00|2856.25|2856.25|2859.63|2859.63|2859.82|2859.82|2856.25|2856.25|0
1627460700000|2021-07-28 08:25:00|2859.34|2859.34|2858.99|2858.99|2859.48|2859.48|2857.98|2857.98|0
1627461000000|2021-07-28 08:30:00|2859.22|2859.22|2863.5|2863.5|2863.5|2863.5|2859.22|2859.22|0
1627461300000|2021-07-28 08:35:00|2863.57|2863.57|2866.93|2866.93|2867.34|2867.34|2863.57|2863.57|0
1627461600000|2021-07-28 08:40:00|2866.69|2866.69|2864.99|2864.99|2868.16|2868.16|2864.79|2864.79|0
1627461900000|2021-07-28 08:45:00|2865.06|2865.06|2863.97|2863.97|2865.06|2865.06|2863.22|2863.22|0
1627462200000|2021-07-28 08:50:00|2863.83|2863.83|2861.07|2861.07|2863.83|2863.83|2860.93|2860.93|0
1627462500000|2021-07-28 08:55:00|2861.1|2861.1|2860.26|2860.26|2861.45|2861.45|2859.85|2859.85|0
1627462800000|2021-07-28 09:00:00|2860.13|2860.13|2860.21|2860.21|2860.53|2860.53|2859.56|2859.56|0
1627463100000|2021-07-28 09:05:00|2859.91|2859.91|2858.89|2858.89|2860.03|2860.03|2858.72|2858.72|0
1627463400000|2021-07-28 09:10:00|2858.79|2858.79|2860.55|2860.55|2860.62|2860.62|2858.79|2858.79|0
1627463700000|2021-07-28 09:15:00|2860.26|2860.26|2861.09|2861.09|2861.78|2861.78|2860.26|2860.26|0
1627464000000|2021-07-28 09:20:00|2861.12|2861.12|2860.62|2860.62|2861.89|2861.89|2860.62|2860.62|0
1627464300000|2021-07-28 09:25:00|2860.74|2860.74|2861.57|2861.57|2861.91|2861.91|2860.74|2860.74|0
1627464600000|2021-07-28 09:30:00|2861.47|2861.47|2862.43|2862.43|2862.43|2862.43|2860.99|2860.99|0
1627464900000|2021-07-28 09:35:00|2862.37|2862.37|2863.26|2863.26|2863.37|2863.37|2862.15|2862.15|0
1627465200000|2021-07-28 09:40:00|2863.38|2863.38|2863.17|2863.17|2864.46|2864.46|2863.16|2863.16|0
1627465500000|2021-07-28 09:45:00|2863.1|2863.1|2863.94|2863.94|2864.28|2864.28|2863.1|2863.1|0
1627465800000|2021-07-28 09:50:00|2863.73|2863.73|2867.5|2867.5|2867.5|2867.5|2863.4|2863.4|0
1627466100000|2021-07-28 09:55:00|2867.6|2867.6|2868.02|2868.02|2868.8|2868.8|2867.6|2867.6|0
1627466400000|2021-07-28 10:00:00|2867.92|2867.92|2866.82|2866.82|2868.42|2868.42|2866.76|2866.76|0
1627466700000|2021-07-28 10:05:00|2866.39|2866.39|2864.77|2864.77|2866.39|2866.39|2864.77|2864.77|0
1627467000000|2021-07-28 10:10:00|2864.65|2864.65|2862.81|2862.81|2864.65|2864.65|2862.81|2862.81|0
1627467300000|2021-07-28 10:15:00|2862.69|2862.69|2864.12|2864.12|2864.12|2864.12|2860.68|2860.68|0
1627467600000|2021-07-28 10:20:00|2864.14|2864.14|2862.41|2862.41|2864.25|2864.25|2862.41|2862.41|0
1627467900000|2021-07-28 10:25:00|2862.35|2862.35|2863.23|2863.23|2863.23|2863.23|2862.08|2862.08|0
1627468200000|2021-07-28 10:30:00|2863.2|2863.2|2862.85|2862.85|2863.65|2863.65|2862.43|2862.43|0
1627468500000|2021-07-28 10:35:00|2862.79|2862.79|2862.38|2862.38|2863.16|2863.16|2861.7|2861.7|0
1627468800000|2021-07-28 10:40:00|2862.48|2862.48|2861.88|2861.88|2862.48|2862.48|2861.36|2861.36|0
1627469100000|2021-07-28 10:45:00|2861.76|2861.76|2862.45|2862.45|2862.73|2862.73|2861.41|2861.41|0
1627469400000|2021-07-28 10:50:00|2862.51|2862.51|2860.75|2860.75|2863.02|2863.02|2860.56|2860.56|0
1627469700000|2021-07-28 10:55:00|2860.82|2860.82|2862.12|2862.12|2862.63|2862.63|2860.82|2860.82|0
1627470000000|2021-07-28 11:00:00|2862.22|2862.22|2859.02|2859.02|2863.13|2863.13|2859.02|2859.02|0
1627470300000|2021-07-28 11:05:00|2859.08|2859.08|2858.61|2858.61|2859.09|2859.09|2858.35|2858.35|0
1627470600000|2021-07-28 11:10:00|2858.66|2858.66|2859.85|2859.85|2859.91|2859.91|2858.25|2858.25|0
1627470900000|2021-07-28 11:15:00|2859.82|2859.82|2859.91|2859.91|2860.42|2860.42|2859.3|2859.3|0
1627471200000|2021-07-28 11:20:00|2860.1|2860.1|2859.24|2859.24|2860.1|2860.1|2859.17|2859.17|0
1627471500000|2021-07-28 11:25:00|2859.3|2859.3|2860.5|2860.5|2860.5|2860.5|2858.69|2858.69|0
1627471800000|2021-07-28 11:30:00|2860.52|2860.52|2861.3|2861.3|2861.62|2861.62|2860.19|2860.19|0
1627472100000|2021-07-28 11:35:00|2861.24|2861.24|2861.23|2861.23|2861.57|2861.57|2860.85|2860.85|0
1627472400000|2021-07-28 11:40:00|2861.38|2861.38|2860.71|2860.71|2861.44|2861.44|2859.82|2859.82|0
1627472700000|2021-07-28 11:45:00|2860.77|2860.77|2860.41|2860.41|2860.97|2860.97|2860.17|2860.17|0
1627473000000|2021-07-28 11:50:00|2860.35|2860.35|2858.32|2858.32|2860.35|2860.35|2857.53|2857.53|0
1627473300000|2021-07-28 11:55:00|2858.46|2858.46|2861.25|2861.25|2861.34|2861.34|2858.46|2858.46|0
1627473600000|2021-07-28 12:00:00|2861.18|2861.18|2859.07|2859.07|2861.18|2861.18|2859.07|2859.07|0
1627473900000|2021-07-28 12:05:00|2859.14|2859.14|2859.12|2859.12|2859.89|2859.89|2858.79|2858.79|0
1627474200000|2021-07-28 12:10:00|2859.19|2859.19|2857.16|2857.16|2860.07|2860.07|2857.16|2857.16|0
1627474500000|2021-07-28 12:15:00|2857.12|2857.12|2855.73|2855.73|2857.29|2857.29|2855.29|2855.29|0
1627474800000|2021-07-28 12:20:00|2855.67|2855.67|2856.13|2856.13|2856.33|2856.33|2855.42|2855.42|0
1627475100000|2021-07-28 12:25:00|2856.07|2856.07|2857.63|2857.63|2857.96|2857.96|2856.07|2856.07|0
1627475400000|2021-07-28 12:30:00|2857.69|2857.69|2857.82|2857.82|2858.34|2858.34|2857.69|2857.69|0
1627475700000|2021-07-28 12:35:00|2857.92|2857.92|2856.4|2856.4|2857.92|2857.92|2856.3|2856.3|0
1627476000000|2021-07-28 12:40:00|2856.34|2856.34|2855.4|2855.4|2856.34|2856.34|2855.28|2855.28|0
1627476300000|2021-07-28 12:45:00|2855.45|2855.45|2854.15|2854.15|2855.45|2855.45|2853.9|2853.9|0
1627476600000|2021-07-28 12:50:00|2854.13|2854.13|2853.3|2853.3|2854.2|2854.2|2853.24|2853.24|0
1627476900000|2021-07-28 12:55:00|2853.28|2853.28|2853.27|2853.27|2853.46|2853.46|2852.81|2852.81|0
1627477200000|2021-07-28 13:00:00|2853.32|2853.32|2854.28|2854.28|2854.76|2854.76|2853.32|2853.32|0
1627477500000|2021-07-28 13:05:00|2854.35|2854.35|2856.46|2856.46|2856.46|2856.46|2854.25|2854.25|0
1627477800000|2021-07-28 13:10:00|2856.53|2856.53|2857.15|2857.15|2857.19|2857.19|2856.18|2856.18|0
1627478100000|2021-07-28 13:15:00|2857.12|2857.12|2856.59|2856.59|2857.12|2857.12|2856.3|2856.3|0
1627478400000|2021-07-28 13:20:00|2856.53|2856.53|2854.15|2854.15|2856.53|2856.53|2854.15|2854.15|0
1627478700000|2021-07-28 13:25:00|2854.08|2854.08|2854.44|2854.44|2855.39|2855.39|2853.86|2853.86|0
1627479000000|2021-07-28 13:30:00|2854.59|2854.59|2854.01|2854.01|2855.87|2855.87|2853.75|2853.75|0
1627479300000|2021-07-28 13:35:00|2853.98|2853.98|2852.49|2852.49|2854.01|2854.01|2852.21|2852.21|0
1627479600000|2021-07-28 13:40:00|2852.42|2852.42|2848.4|2848.4|2852.42|2852.42|2848.4|2848.4|0
1627479900000|2021-07-28 13:45:00|2848.26|2848.26|2848.88|2848.88|2848.88|2848.88|2847.19|2847.19|0
1627480200000|2021-07-28 13:50:00|2848.95|2848.95|2849.68|2849.68|2850.23|2850.23|2848.95|2848.95|0
1627480500000|2021-07-28 13:55:00|2849.61|2849.61|2853.31|2853.31|2854.11|2854.11|2849.61|2849.61|0
1627480800000|2021-07-28 14:00:00|2853.43|2853.43|2852.9|2852.9|2854.97|2854.97|2852.64|2852.64|0
1627481100000|2021-07-28 14:05:00|2852.92|2852.92|2854.65|2854.65|2854.95|2854.95|2852.92|2852.92|0
1627481400000|2021-07-28 14:10:00|2854.59|2854.59|2852.07|2852.07|2855.03|2855.03|2851.74|2851.74|0
1627481700000|2021-07-28 14:15:00|2852.01|2852.01|2854.94|2854.94|2855.16|2855.16|2852.01|2852.01|0
1627482000000|2021-07-28 14:20:00|2854.57|2854.57|2854.21|2854.21|2855.78|2855.78|2853.75|2853.75|0
1627482300000|2021-07-28 14:25:00|2854.16|2854.16|2850.89|2850.89|2854.3|2854.3|2850.56|2850.56|0
1627482600000|2021-07-28 14:30:00|2850.83|2850.83|2851.33|2851.33|2851.73|2851.73|2850.56|2850.56|0
1627482900000|2021-07-28 14:35:00|2851.43|2851.43|2849.2|2849.2|2852.03|2852.03|2849.2|2849.2|0
1627483200000|2021-07-28 14:40:00|2849.14|2849.14|2848.23|2848.23|2849.15|2849.15|2848.08|2848.08|0
1627483500000|2021-07-28 14:45:00|2848.33|2848.33|2851.46|2851.46|2851.59|2851.59|2848.33|2848.33|0
1627483800000|2021-07-28 14:50:00|2851.52|2851.52|2853.74|2853.74|2853.8|2853.8|2851.38|2851.38|0
1627484100000|2021-07-28 14:55:00|2853.68|2853.68|2851.9|2851.9|2853.68|2853.68|2851.37|2851.37|0
1627484400000|2021-07-28 15:00:00|2851.94|2851.94|2852.17|2852.17|2852.98|2852.98|2851.69|2851.69|0
1627484700000|2021-07-28 15:05:00|2852.05|2852.05|2851.62|2851.62|2852.14|2852.14|2851.3|2851.3|0
1627485000000|2021-07-28 15:10:00|2851.91|2851.91|2851.57|2851.57|2852.44|2852.44|2851.57|2851.57|0
1627485300000|2021-07-28 15:15:00|2851.45|2851.45|2851.06|2851.06|2851.58|2851.58|2850.02|2850.02|0
1627485600000|2021-07-28 15:20:00|2851.19|2851.19|2851.46|2851.46|2852.85|2852.85|2851.19|2851.19|0
1627485900000|2021-07-28 15:25:00|2851.42|2851.42|2851.43|2851.43|2852.21|2852.21|2850.72|2850.72|0
1627542900000|2021-07-29 07:15:00|2841.47|2841.47|2837.04|2837.04|2841.76|2841.76|2836|2836|0
1627543200000|2021-07-29 07:20:00|2837.28|2837.28|2832.89|2832.89|2837.57|2837.57|2832.77|2832.77|0
1627543500000|2021-07-29 07:25:00|2833.03|2833.03|2834.34|2834.34|2835.02|2835.02|2831.74|2831.74|0
1627543800000|2021-07-29 07:30:00|2834.62|2834.62|2826.3|2826.3|2835.84|2835.84|2826.29|2826.29|0
1627544100000|2021-07-29 07:35:00|2826.22|2826.22|2826.66|2826.66|2827.84|2827.84|2823.63|2823.63|0
1627544400000|2021-07-29 07:40:00|2826.6|2826.6|2831.46|2831.46|2831.46|2831.46|2825.19|2825.19|0
1627544700000|2021-07-29 07:45:00|2831.57|2831.57|2833.29|2833.29|2834.36|2834.36|2830.6|2830.6|0
1627545000000|2021-07-29 07:50:00|2833.24|2833.24|2833.17|2833.17|2834.36|2834.36|2832.41|2832.41|0
1627545300000|2021-07-29 07:55:00|2833.1|2833.1|2832.46|2832.46|2833.1|2833.1|2831.88|2831.88|0
1627545600000|2021-07-29 08:00:00|2832.49|2832.49|2829.59|2829.59|2832.49|2832.49|2829.59|2829.59|0
1627545900000|2021-07-29 08:05:00|2829.39|2829.39|2825.14|2825.14|2829.39|2829.39|2825.14|2825.14|0
1627546200000|2021-07-29 08:10:00|2825.08|2825.08|2824.17|2824.17|2826.65|2826.65|2824.13|2824.13|0
1627546500000|2021-07-29 08:15:00|2824.31|2824.31|2823.56|2823.56|2826.26|2826.26|2823.56|2823.56|0
1627546800000|2021-07-29 08:20:00|2823.42|2823.42|2817.7|2817.7|2823.56|2823.56|2816.84|2816.84|0
1627547100000|2021-07-29 08:25:00|2818.03|2818.03|2823.67|2823.67|2823.69|2823.69|2818.02|2818.02|0
1627547400000|2021-07-29 08:30:00|2823.54|2823.54|2826.69|2826.69|2826.69|2826.69|2823.06|2823.06|0
1627547700000|2021-07-29 08:35:00|2826.93|2826.93|2825.21|2825.21|2826.93|2826.93|2824.97|2824.97|0
1627548000000|2021-07-29 08:40:00|2824.94|2824.94|2824.36|2824.36|2825.21|2825.21|2823.65|2823.65|0
1627548300000|2021-07-29 08:45:00|2824.26|2824.26|2819.82|2819.82|2824.52|2824.52|2819.82|2819.82|0
1627548600000|2021-07-29 08:50:00|2819.7|2819.7|2819.22|2819.22|2822.63|2822.63|2818.87|2818.87|0
1627548900000|2021-07-29 08:55:00|2819.09|2819.09|2817.45|2817.45|2819.09|2819.09|2816.34|2816.34|0
1627549200000|2021-07-29 09:00:00|2817.43|2817.43|2818|2818|2818.44|2818.44|2817.06|2817.06|0
1627549500000|2021-07-29 09:05:00|2817.64|2817.64|2815.69|2815.69|2817.94|2817.94|2815.27|2815.27|0
1627549800000|2021-07-29 09:10:00|2815.75|2815.75|2813.03|2813.03|2816.08|2816.08|2812.73|2812.73|0
1627550100000|2021-07-29 09:15:00|2812.97|2812.97|2813.97|2813.97|2813.97|2813.97|2812.55|2812.55|0
1627550400000|2021-07-29 09:20:00|2814.03|2814.03|2810.53|2810.53|2814.03|2814.03|2810.05|2810.05|0
1627550700000|2021-07-29 09:25:00|2810.59|2810.59|2809.34|2809.34|2811.72|2811.72|2809.15|2809.15|0
1627551000000|2021-07-29 09:30:00|2809.29|2809.29|2810.88|2810.88|2810.96|2810.96|2809.14|2809.14|0
1627551300000|2021-07-29 09:35:00|2810.81|2810.81|2813.42|2813.42|2814.07|2814.07|2810.56|2810.56|0
1627551600000|2021-07-29 09:40:00|2813.48|2813.48|2812.64|2812.64|2813.91|2813.91|2812.12|2812.12|0
1627551900000|2021-07-29 09:45:00|2812.67|2812.67|2810.28|2810.28|2812.79|2812.79|2810.22|2810.22|0
1627552200000|2021-07-29 09:50:00|2810.34|2810.34|2810.96|2810.96|2810.96|2810.96|2809.93|2809.93|0
1627552500000|2021-07-29 09:55:00|2811.1|2811.1|2813.4|2813.4|2813.4|2813.4|2811.1|2811.1|0
1627552800000|2021-07-29 10:00:00|2813.3|2813.3|2815.86|2815.86|2815.97|2815.97|2813.26|2813.26|0
1627553100000|2021-07-29 10:05:00|2815.82|2815.82|2815.79|2815.79|2816.8|2816.8|2815.73|2815.73|0
1627553400000|2021-07-29 10:10:00|2815.82|2815.82|2817.22|2817.22|2817.94|2817.94|2815.71|2815.71|0
1627553700000|2021-07-29 10:15:00|2817.25|2817.25|2817.13|2817.13|2817.87|2817.87|2816.9|2816.9|0
1627554000000|2021-07-29 10:20:00|2817.05|2817.05|2813.89|2813.89|2817.05|2817.05|2813.89|2813.89|0
1627554300000|2021-07-29 10:25:00|2813.95|2813.95|2812.24|2812.24|2813.95|2813.95|2811.8|2811.8|0
1627554600000|2021-07-29 10:30:00|2812.11|2812.11|2811.51|2811.51|2813.02|2813.02|2811.43|2811.43|0
1627554900000|2021-07-29 10:35:00|2811.63|2811.63|2808.82|2808.82|2811.75|2811.75|2808.75|2808.75|0
1627555200000|2021-07-29 10:40:00|2808.94|2808.94|2810.49|2810.49|2810.62|2810.62|2808.18|2808.18|0
1627555500000|2021-07-29 10:45:00|2810.42|2810.42|2810.05|2810.05|2810.5|2810.5|2809.17|2809.17|0
1627555800000|2021-07-29 10:50:00|2810.2|2810.2|2810.71|2810.71|2812.05|2812.05|2810.2|2810.2|0
1627556100000|2021-07-29 10:55:00|2810.74|2810.74|2811.08|2811.08|2811.25|2811.25|2809.62|2809.62|0
1627556400000|2021-07-29 11:00:00|2811.14|2811.14|2810.04|2810.04|2811.14|2811.14|2809.64|2809.64|0
1627556700000|2021-07-29 11:05:00|2809.97|2809.97|2810.77|2810.77|2810.88|2810.88|2809.22|2809.22|0
1627557000000|2021-07-29 11:10:00|2810.97|2810.97|2813.4|2813.4|2814.63|2814.63|2810.85|2810.85|0
1627557300000|2021-07-29 11:15:00|2813.19|2813.19|2812.65|2812.65|2813.24|2813.24|2812.65|2812.65|0
1627557600000|2021-07-29 11:20:00|2812.53|2812.53|2810.87|2810.87|2812.53|2812.53|2810.87|2810.87|0
1627557900000|2021-07-29 11:25:00|2810.97|2810.97|2810.54|2810.54|2812.23|2812.23|2810.27|2810.27|0
1627558200000|2021-07-29 11:30:00|2810.59|2810.59|2810.96|2810.96|2811.43|2811.43|2810.4|2810.4|0
1627558500000|2021-07-29 11:35:00|2810.93|2810.93|2811.31|2811.31|2811.57|2811.57|2810.5|2810.5|0
1627558800000|2021-07-29 11:40:00|2811.24|2811.24|2814.71|2814.71|2814.71|2814.71|2810.99|2810.99|0
1627559100000|2021-07-29 11:45:00|2814.78|2814.78|2812.6|2812.6|2814.81|2814.81|2812.6|2812.6|0
1627559400000|2021-07-29 11:50:00|2812.67|2812.67|2812.32|2812.32|2812.8|2812.8|2811.14|2811.14|0
1627559700000|2021-07-29 11:55:00|2812.26|2812.26|2816.13|2816.13|2816.13|2816.13|2812.14|2812.14|0
1627560000000|2021-07-29 12:00:00|2816.06|2816.06|2816.21|2816.21|2817.1|2817.1|2815.85|2815.85|0
1627560300000|2021-07-29 12:05:00|2816.11|2816.11|2815.2|2815.2|2817.06|2817.06|2815.2|2815.2|0
1627560600000|2021-07-29 12:10:00|2815.25|2815.25|2814.96|2814.96|2816.5|2816.5|2814.96|2814.96|0
1627560900000|2021-07-29 12:15:00|2814.9|2814.9|2815.37|2815.37|2815.59|2815.59|2814.18|2814.18|0
1627561200000|2021-07-29 12:20:00|2815.47|2815.47|2815.7|2815.7|2816.5|2816.5|2815.21|2815.21|0
1627561500000|2021-07-29 12:25:00|2815.55|2815.55|2815.13|2815.13|2815.56|2815.56|2814.72|2814.72|0
1627561800000|2021-07-29 12:30:00|2815.22|2815.22|2814.05|2814.05|2815.91|2815.91|2814.05|2814.05|0
1627562100000|2021-07-29 12:35:00|2814.02|2814.02|2815.63|2815.63|2816.04|2816.04|2813.98|2813.98|0
1627562400000|2021-07-29 12:40:00|2815.58|2815.58|2817.69|2817.69|2817.8|2817.8|2814.8|2814.8|0
1627562700000|2021-07-29 12:45:00|2817.98|2817.98|2818.77|2818.77|2820.06|2820.06|2817.67|2817.67|0
1627563000000|2021-07-29 12:50:00|2818.87|2818.87|2822.85|2822.85|2823.05|2823.05|2818.79|2818.79|0
1627563300000|2021-07-29 12:55:00|2822.89|2822.89|2821.48|2821.48|2822.89|2822.89|2821.48|2821.48|0
1627563600000|2021-07-29 13:00:00|2821.44|2821.44|2816.95|2816.95|2821.44|2821.44|2816.95|2816.95|0
1627563900000|2021-07-29 13:05:00|2817.06|2817.06|2816.57|2816.57|2817.71|2817.71|2816.52|2816.52|0
1627564200000|2021-07-29 13:10:00|2816.47|2816.47|2816.85|2816.85|2817.07|2817.07|2816.39|2816.39|0
1627564500000|2021-07-29 13:15:00|2816.86|2816.86|2817.42|2817.42|2817.66|2817.66|2816.5|2816.5|0
1627564800000|2021-07-29 13:20:00|2817.52|2817.52|2813|2813|2817.52|2817.52|2813|2813|0
1627565100000|2021-07-29 13:25:00|2813.07|2813.07|2812.05|2812.05|2813.11|2813.11|2810.94|2810.94|0
1627565400000|2021-07-29 13:30:00|2811.95|2811.95|2811.16|2811.16|2812.96|2812.96|2809.38|2809.38|0
1627565700000|2021-07-29 13:35:00|2810.99|2810.99|2811.69|2811.69|2811.75|2811.75|2810.44|2810.44|0
1627566000000|2021-07-29 13:40:00|2811.74|2811.74|2814.43|2814.43|2815.14|2815.14|2811.55|2811.55|0
1627566300000|2021-07-29 13:45:00|2814.38|2814.38|2815.02|2815.02|2815.21|2815.21|2813.29|2813.29|0
1627566600000|2021-07-29 13:50:00|2815.19|2815.19|2817.42|2817.42|2818.2|2818.2|2814.63|2814.63|0
1627566900000|2021-07-29 13:55:00|2817.52|2817.52|2811.71|2811.71|2818.02|2818.02|2811.53|2811.53|0
1627567200000|2021-07-29 14:00:00|2811.66|2811.66|2808.08|2808.08|2811.86|2811.86|2808.08|2808.08|0
1627567500000|2021-07-29 14:05:00|2808.29|2808.29|2806.19|2806.19|2808.29|2808.29|2805.22|2805.22|0
1627567800000|2021-07-29 14:10:00|2806.23|2806.23|2806.31|2806.31|2806.44|2806.44|2804.32|2804.32|0
1627568100000|2021-07-29 14:15:00|2806.38|2806.38|2808.28|2808.28|2808.4|2808.4|2806.1|2806.1|0
1627568400000|2021-07-29 14:20:00|2808.22|2808.22|2807.63|2807.63|2808.52|2808.52|2807.49|2807.49|0
1627568700000|2021-07-29 14:25:00|2805.61|2805.61|2810.67|2810.67|2810.8|2810.8|2805.61|2805.61|0
1627569000000|2021-07-29 14:30:00|2810.78|2810.78|2810.71|2810.71|2811.03|2811.03|2807.12|2807.12|0
1627569300000|2021-07-29 14:35:00|2810.8|2810.8|2809.92|2809.92|2811.86|2811.86|2808.76|2808.76|0
1627569600000|2021-07-29 14:40:00|2809.88|2809.88|2813.39|2813.39|2813.42|2813.42|2809.88|2809.88|0
1627569900000|2021-07-29 14:45:00|2813.35|2813.35|2814.42|2814.42|2814.55|2814.55|2811.97|2811.97|0
1627570200000|2021-07-29 14:50:00|2814.38|2814.38|2813.65|2813.65|2814.46|2814.46|2812.99|2812.99|0
1627570500000|2021-07-29 14:55:00|2813.71|2813.71|2810.7|2810.7|2813.74|2813.74|2810.7|2810.7|0
1627570800000|2021-07-29 15:00:00|2810.64|2810.64|2807.88|2807.88|2810.66|2810.66|2807.81|2807.81|0
1627571100000|2021-07-29 15:05:00|2807.76|2807.76|2808.3|2808.3|2809.39|2809.39|2807.09|2807.09|0
1627571400000|2021-07-29 15:10:00|2808.35|2808.35|2807.26|2807.26|2808.59|2808.59|2807.04|2807.04|0
1627571700000|2021-07-29 15:15:00|2807.31|2807.31|2808.48|2808.48|2808.7|2808.7|2807.21|2807.21|0
1627572000000|2021-07-29 15:20:00|2808.58|2808.58|2810.69|2810.69|2810.69|2810.69|2808.58|2808.58|0
1627572300000|2021-07-29 15:25:00|2810.4|2810.4|2811.23|2811.23|2811.61|2811.61|2808.99|2808.99|0
1627629300000|2021-07-30 07:15:00|2774.89|2774.89|2774.51|2774.51|2775.16|2775.16|2770.29|2770.29|0
1627629600000|2021-07-30 07:20:00|2774.8|2774.8|2771.69|2771.69|2775.39|2775.39|2771.47|2771.47|0
1627629900000|2021-07-30 07:25:00|2771.56|2771.56|2769.98|2769.98|2772.11|2772.11|2769.61|2769.61|0
1627630200000|2021-07-30 07:30:00|2769.5|2769.5|2766.31|2766.31|2770.42|2770.42|2765.89|2765.89|0
1627630500000|2021-07-30 07:35:00|2765.3|2765.3|2769.05|2769.05|2769.11|2769.11|2764.07|2764.07|0
1627630800000|2021-07-30 07:40:00|2769.08|2769.08|2767.62|2767.62|2769.73|2769.73|2767.51|2767.51|0
1627631100000|2021-07-30 07:45:00|2767.18|2767.18|2766.37|2766.37|2768.7|2768.7|2766.37|2766.37|0
1627631400000|2021-07-30 07:50:00|2766.26|2766.26|2769.21|2769.21|2769.24|2769.24|2766.26|2766.26|0
1627631700000|2021-07-30 07:55:00|2769.27|2769.27|2770.49|2770.49|2770.83|2770.83|2769.09|2769.09|0
1627632000000|2021-07-30 08:00:00|2770.61|2770.61|2771.84|2771.84|2772.55|2772.55|2770.61|2770.61|0
1627632300000|2021-07-30 08:05:00|2771.55|2771.55|2774.49|2774.49|2774.54|2774.54|2771.3|2771.3|0
1627632600000|2021-07-30 08:10:00|2774.26|2774.26|2778.98|2778.98|2778.98|2778.98|2774.26|2774.26|0
1627632900000|2021-07-30 08:15:00|2779.05|2779.05|2783.17|2783.17|2783.17|2783.17|2779.05|2779.05|0
1627633200000|2021-07-30 08:20:00|2783.31|2783.31|2782.91|2782.91|2784.54|2784.54|2782.91|2782.91|0
1627633500000|2021-07-30 08:25:00|2782.97|2782.97|2781.84|2781.84|2782.97|2782.97|2780.66|2780.66|0
1627633800000|2021-07-30 08:30:00|2781.9|2781.9|2782.56|2782.56|2782.68|2782.68|2781.81|2781.81|0
1627634100000|2021-07-30 08:35:00|2782.13|2782.13|2784.58|2784.58|2784.61|2784.61|2782.13|2782.13|0
1627634400000|2021-07-30 08:40:00|2784.52|2784.52|2783.87|2783.87|2784.52|2784.52|2782.87|2782.87|0
1627634700000|2021-07-30 08:45:00|2783.68|2783.68|2783.25|2783.25|2783.95|2783.95|2782.82|2782.82|0
1627635000000|2021-07-30 08:50:00|2783.38|2783.38|2782.61|2782.61|2783.54|2783.54|2781.62|2781.62|0
1627635300000|2021-07-30 08:55:00|2782.46|2782.46|2780.91|2780.91|2782.46|2782.46|2780.69|2780.69|0
1627635600000|2021-07-30 09:00:00|2780.97|2780.97|2778.17|2778.17|2781.09|2781.09|2778.11|2778.11|0
1627635900000|2021-07-30 09:05:00|2778.02|2778.02|2780.29|2780.29|2780.36|2780.36|2776.99|2776.99|0
1627636200000|2021-07-30 09:10:00|2780.4|2780.4|2785.57|2785.57|2785.57|2785.57|2780.4|2780.4|0
1627636500000|2021-07-30 09:15:00|2785.5|2785.5|2785.48|2785.48|2786.39|2786.39|2784.86|2784.86|0
1627636800000|2021-07-30 09:20:00|2785.31|2785.31|2783.75|2783.75|2785.31|2785.31|2782.99|2782.99|0
1627637100000|2021-07-30 09:25:00|2783.69|2783.69|2783.73|2783.73|2784.32|2784.32|2782.8|2782.8|0
1627637400000|2021-07-30 09:30:00|2783.88|2783.88|2782.46|2782.46|2784.81|2784.81|2782.46|2782.46|0
1627637700000|2021-07-30 09:35:00|2782.5|2782.5|2779.75|2779.75|2782.56|2782.56|2779.52|2779.52|0
1627638000000|2021-07-30 09:40:00|2779.62|2779.62|2781.27|2781.27|2781.96|2781.96|2779.62|2779.62|0
1627638300000|2021-07-30 09:45:00|2780.98|2780.98|2780.97|2780.97|2782.11|2782.11|2780.58|2780.58|0
1627638600000|2021-07-30 09:50:00|2780.9|2780.9|2782.12|2782.12|2782.12|2782.12|2779.59|2779.59|0
1627638900000|2021-07-30 09:55:00|2782.25|2782.25|2781.8|2781.8|2783.4|2783.4|2781.7|2781.7|0
1627639200000|2021-07-30 10:00:00|2781.58|2781.58|2777.1|2777.1|2781.83|2781.83|2776.91|2776.91|0
1627639500000|2021-07-30 10:05:00|2777.17|2777.17|2778.04|2778.04|2779.33|2779.33|2776.07|2776.07|0
1627639800000|2021-07-30 10:10:00|2777.96|2777.96|2775.36|2775.36|2778.61|2778.61|2774.76|2774.76|0
1627640100000|2021-07-30 10:15:00|2775.55|2775.55|2781.65|2781.65|2781.84|2781.84|2775.36|2775.36|0
1627640400000|2021-07-30 10:20:00|2781.71|2781.71|2782.52|2782.52|2784.5|2784.5|2781.71|2781.71|0
1627640700000|2021-07-30 10:25:00|2782.64|2782.64|2782.15|2782.15|2783.67|2783.67|2781.92|2781.92|0
1627641000000|2021-07-30 10:30:00|2782.21|2782.21|2784.36|2784.36|2784.58|2784.58|2782.21|2782.21|0
1627641300000|2021-07-30 10:35:00|2784.79|2784.79|2785.54|2785.54|2785.6|2785.6|2783.72|2783.72|0
1627641600000|2021-07-30 10:40:00|2785.42|2785.42|2784.82|2784.82|2786.48|2786.48|2784.64|2784.64|0
1627641900000|2021-07-30 10:45:00|2785.16|2785.16|2788.59|2788.59|2788.59|2788.59|2785.16|2785.16|0
1627642200000|2021-07-30 10:50:00|2788.65|2788.65|2791.8|2791.8|2791.8|2791.8|2788.58|2788.58|0
1627642500000|2021-07-30 10:55:00|2791.97|2791.97|2795.03|2795.03|2795.08|2795.08|2791.97|2791.97|0
1627642800000|2021-07-30 11:00:00|2794.93|2794.93|2792.55|2792.55|2794.93|2794.93|2791.82|2791.82|0
1627643100000|2021-07-30 11:05:00|2792.61|2792.61|2792.53|2792.53|2793.57|2793.57|2791.8|2791.8|0
1627643400000|2021-07-30 11:10:00|2792.59|2792.59|2793.28|2793.28|2793.28|2793.28|2792.36|2792.36|0
1627643700000|2021-07-30 11:15:00|2793.19|2793.19|2793.82|2793.82|2794.07|2794.07|2792.24|2792.24|0
1627644000000|2021-07-30 11:20:00|2793.88|2793.88|2792.39|2792.39|2793.88|2793.88|2791.75|2791.75|0
1627644300000|2021-07-30 11:25:00|2792.45|2792.45|2792.47|2792.47|2793.02|2793.02|2791.37|2791.37|0
1627644600000|2021-07-30 11:30:00|2792.34|2792.34|2790.67|2790.67|2792.54|2792.54|2790.05|2790.05|0
1627644900000|2021-07-30 11:35:00|2790.79|2790.79|2788.06|2788.06|2791.01|2791.01|2788.06|2788.06|0
1627645200000|2021-07-30 11:40:00|2787.94|2787.94|2787.71|2787.71|2787.94|2787.94|2786.41|2786.41|0
1627645500000|2021-07-30 11:45:00|2787.6|2787.6|2788.72|2788.72|2788.95|2788.95|2787.36|2787.36|0
1627645800000|2021-07-30 11:50:00|2788.83|2788.83|2791.76|2791.76|2792.07|2792.07|2788.83|2788.83|0
1627646100000|2021-07-30 11:55:00|2791.71|2791.71|2788.92|2788.92|2791.71|2791.71|2788.7|2788.7|0
1627646400000|2021-07-30 12:00:00|2789|2789|2787.59|2787.59|2789|2789|2786.28|2786.28|0
1627646700000|2021-07-30 12:05:00|2787.56|2787.56|2785.59|2785.59|2787.56|2787.56|2785.44|2785.44|0
1627647000000|2021-07-30 12:10:00|2785.54|2785.54|2788.44|2788.44|2788.56|2788.56|2785.54|2785.54|0
1627647300000|2021-07-30 12:15:00|2788.24|2788.24|2788.22|2788.22|2788.34|2788.34|2787.74|2787.74|0
1627647600000|2021-07-30 12:20:00|2788.21|2788.21|2788.06|2788.06|2788.21|2788.21|2787.39|2787.39|0
1627647900000|2021-07-30 12:25:00|2788.12|2788.12|2789.85|2789.85|2789.85|2789.85|2788.12|2788.12|0
1627648200000|2021-07-30 12:30:00|2789.9|2789.9|2791.38|2791.38|2791.62|2791.62|2789.6|2789.6|0
1627648500000|2021-07-30 12:35:00|2791.31|2791.31|2790.83|2790.83|2791.61|2791.61|2790.57|2790.57|0
1627648800000|2021-07-30 12:40:00|2790.89|2790.89|2789.77|2789.77|2791.01|2791.01|2789.27|2789.27|0
1627649100000|2021-07-30 12:45:00|2789.78|2789.78|2790.62|2790.62|2790.62|2790.62|2789.49|2789.49|0
1627649400000|2021-07-30 12:50:00|2790.98|2790.98|2792.81|2792.81|2792.81|2792.81|2790.09|2790.09|0
1627649700000|2021-07-30 12:55:00|2792.86|2792.86|2793.35|2793.35|2794.12|2794.12|2792.84|2792.84|0
1627650000000|2021-07-30 13:00:00|2793.28|2793.28|2793.38|2793.38|2793.55|2793.55|2792.18|2792.18|0
1627650300000|2021-07-30 13:05:00|2793.43|2793.43|2793.02|2793.02|2793.43|2793.43|2791.38|2791.38|0
1627650600000|2021-07-30 13:10:00|2793.13|2793.13|2796.52|2796.52|2796.68|2796.68|2793.13|2793.13|0
1627650900000|2021-07-30 13:15:00|2796.45|2796.45|2797.79|2797.79|2797.8|2797.8|2796.41|2796.41|0
1627651200000|2021-07-30 13:20:00|2797.67|2797.67|2795.78|2795.78|2797.67|2797.67|2795.78|2795.78|0
1627651500000|2021-07-30 13:25:00|2795.75|2795.75|2797.66|2797.66|2798.36|2798.36|2795.75|2795.75|0
1627651800000|2021-07-30 13:30:00|2797.6|2797.6|2797.86|2797.86|2798.82|2798.82|2796.92|2796.92|0
1627652100000|2021-07-30 13:35:00|2798.01|2798.01|2801.26|2801.26|2801.34|2801.34|2798.01|2798.01|0
1627652400000|2021-07-30 13:40:00|2801.11|2801.11|2801.28|2801.28|2801.28|2801.28|2799.77|2799.77|0
1627652700000|2021-07-30 13:45:00|2801.22|2801.22|2806.2|2806.2|2806.31|2806.31|2801.09|2801.09|0
1627653000000|2021-07-30 13:50:00|2806.13|2806.13|2805.17|2805.17|2806.4|2806.4|2804.04|2804.04|0
1627653300000|2021-07-30 13:55:00|2805.46|2805.46|2805.65|2805.65|2807.25|2807.25|2805.46|2805.46|0
1627653600000|2021-07-30 14:00:00|2805.54|2805.54|2808|2808|2808.28|2808.28|2804.73|2804.73|0
1627653900000|2021-07-30 14:05:00|2808.16|2808.16|2805.67|2805.67|2808.47|2808.47|2805.58|2805.58|0
1627654200000|2021-07-30 14:10:00|2805.73|2805.73|2805.96|2805.96|2806.02|2806.02|2804.69|2804.69|0
1627654500000|2021-07-30 14:15:00|2806.01|2806.01|2802.49|2802.49|2806.87|2806.87|2802.29|2802.29|0
1627654800000|2021-07-30 14:20:00|2802.6|2802.6|2802.79|2802.79|2804.02|2804.02|2802.55|2802.55|0
1627655100000|2021-07-30 14:25:00|2802.73|2802.73|2803.56|2803.56|2803.76|2803.76|2800.82|2800.82|0
1627655400000|2021-07-30 14:30:00|2803.5|2803.5|2802|2802|2805.15|2805.15|2801.86|2801.86|0
1627655700000|2021-07-30 14:35:00|2801.89|2801.89|2800.41|2800.41|2802.15|2802.15|2799.99|2799.99|0
1627656000000|2021-07-30 14:40:00|2800.35|2800.35|2800.8|2800.8|2802.27|2802.27|2800.29|2800.29|0
1627656300000|2021-07-30 14:45:00|2800.95|2800.95|2798.52|2798.52|2801.07|2801.07|2798.52|2798.52|0
1627656600000|2021-07-30 14:50:00|2798.46|2798.46|2796.71|2796.71|2798.46|2798.46|2796.19|2796.19|0
1627656900000|2021-07-30 14:55:00|2796.66|2796.66|2795.24|2795.24|2797.09|2797.09|2795.21|2795.21|0
1627657200000|2021-07-30 15:00:00|2795.11|2795.11|2793.28|2793.28|2795.11|2795.11|2792.34|2792.34|0
1627657500000|2021-07-30 15:05:00|2793.15|2793.15|2795.03|2795.03|2795.03|2795.03|2793.12|2793.12|0
1627657800000|2021-07-30 15:10:00|2795.15|2795.15|2795.65|2795.65|2796.08|2796.08|2794.48|2794.48|0
1627658100000|2021-07-30 15:15:00|2795.6|2795.6|2795.19|2795.19|2795.6|2795.6|2794.47|2794.47|0
1627658400000|2021-07-30 15:20:00|2795.25|2795.25|2796.44|2796.44|2797.19|2797.19|2795.25|2795.25|0
1627658700000|2021-07-30 15:25:00|2796.42|2796.42|2795.06|2795.06|2796.45|2796.45|2793.91|2793.91|0
1627888500000|2021-08-02 07:15:00|2838.49|2838.49|2847.88|2847.88|2848.53|2848.53|2838.49|2838.49|0
1627888800000|2021-08-02 07:20:00|2847.76|2847.76|2842.51|2842.51|2847.78|2847.78|2841.52|2841.52|0
1627889100000|2021-08-02 07:25:00|2843.52|2843.52|2839.89|2839.89|2843.52|2843.52|2838.31|2838.31|0
1627889400000|2021-08-02 07:30:00|2840.06|2840.06|2836.41|2836.41|2841.28|2841.28|2836.41|2836.41|0
1627889700000|2021-08-02 07:35:00|2836.58|2836.58|2842.42|2842.42|2842.42|2842.42|2836.58|2836.58|0
1627890000000|2021-08-02 07:40:00|2842.58|2842.58|2840.39|2840.39|2842.72|2842.72|2839.99|2839.99|0
1627890300000|2021-08-02 07:45:00|2840.45|2840.45|2842.38|2842.38|2842.38|2842.38|2840.45|2840.45|0
1627890600000|2021-08-02 07:50:00|2842.49|2842.49|2843.21|2843.21|2845.99|2845.99|2842.49|2842.49|0
1627890900000|2021-08-02 07:55:00|2843.14|2843.14|2842.7|2842.7|2844.38|2844.38|2841.9|2841.9|0
1627891200000|2021-08-02 08:00:00|2842.58|2842.58|2845.2|2845.2|2845.2|2845.2|2842.42|2842.42|0
1627891500000|2021-08-02 08:05:00|2845.27|2845.27|2844.27|2844.27|2845.33|2845.33|2843.54|2843.54|0
1627891800000|2021-08-02 08:10:00|2844.37|2844.37|2845.34|2845.34|2845.34|2845.34|2843.96|2843.96|0
1627892100000|2021-08-02 08:15:00|2845.57|2845.57|2849.36|2849.36|2849.49|2849.49|2845.57|2845.57|0
1627892400000|2021-08-02 08:20:00|2849.65|2849.65|2849.42|2849.42|2849.7|2849.7|2848.32|2848.32|0
1627892700000|2021-08-02 08:25:00|2849.67|2849.67|2849.85|2849.85|2850.69|2850.69|2849.46|2849.46|0
1627893000000|2021-08-02 08:30:00|2849.56|2849.56|2848.8|2848.8|2849.56|2849.56|2847.58|2847.58|0
1627893300000|2021-08-02 08:35:00|2848.51|2848.51|2850.75|2850.75|2851.11|2851.11|2848.43|2848.43|0
1627893600000|2021-08-02 08:40:00|2850.81|2850.81|2848.3|2848.3|2850.88|2850.88|2848.3|2848.3|0
1627893900000|2021-08-02 08:45:00|2848.17|2848.17|2847.34|2847.34|2848.17|2848.17|2847.19|2847.19|0
1627894200000|2021-08-02 08:50:00|2847.45|2847.45|2847.29|2847.29|2848.16|2848.16|2847.29|2847.29|0
1627894500000|2021-08-02 08:55:00|2847.32|2847.32|2846.96|2846.96|2847.43|2847.43|2845.59|2845.59|0
1627894800000|2021-08-02 09:00:00|2847.05|2847.05|2847.65|2847.65|2847.93|2847.93|2846.84|2846.84|0
1627895100000|2021-08-02 09:05:00|2847.7|2847.7|2852.32|2852.32|2852.45|2852.45|2847.65|2847.65|0
1627895400000|2021-08-02 09:10:00|2852.03|2852.03|2849.91|2849.91|2852.03|2852.03|2849.91|2849.91|0
1627895700000|2021-08-02 09:15:00|2849.84|2849.84|2848.66|2848.66|2849.98|2849.98|2848.37|2848.37|0
1627896000000|2021-08-02 09:20:00|2848.69|2848.69|2848.93|2848.93|2849.25|2849.25|2848.2|2848.2|0
1627896300000|2021-08-02 09:25:00|2849.13|2849.13|2849.3|2849.3|2850.17|2850.17|2849.03|2849.03|0
1627896600000|2021-08-02 09:30:00|2849.36|2849.36|2850.03|2850.03|2850.63|2850.63|2849.36|2849.36|0
1627896900000|2021-08-02 09:35:00|2849.98|2849.98|2848.53|2848.53|2849.98|2849.98|2848.42|2848.42|0
1627897200000|2021-08-02 09:40:00|2848.27|2848.27|2848.34|2848.34|2848.34|2848.34|2847.03|2847.03|0
1627897500000|2021-08-02 09:45:00|2848.41|2848.41|2849.37|2849.37|2850.72|2850.72|2848.41|2848.41|0
1627897800000|2021-08-02 09:50:00|2849.43|2849.43|2847.87|2847.87|2849.66|2849.66|2847.87|2847.87|0
1627898100000|2021-08-02 09:55:00|2847.8|2847.8|2845.26|2845.26|2848.04|2848.04|2845.26|2845.26|0
1627898400000|2021-08-02 10:00:00|2845.16|2845.16|2843.42|2843.42|2845.16|2845.16|2842.78|2842.78|0
1627898700000|2021-08-02 10:05:00|2843.54|2843.54|2845.36|2845.36|2845.49|2845.49|2843.54|2843.54|0
1627899000000|2021-08-02 10:10:00|2845.39|2845.39|2844.75|2844.75|2845.39|2845.39|2844.44|2844.44|0
1627899300000|2021-08-02 10:15:00|2844.7|2844.7|2846.53|2846.53|2847.76|2847.76|2844.4|2844.4|0
1627899600000|2021-08-02 10:20:00|2846.4|2846.4|2845.75|2845.75|2846.4|2846.4|2844.88|2844.88|0
1627899900000|2021-08-02 10:25:00|2845.58|2845.58|2845.81|2845.81|2845.81|2845.81|2845.11|2845.11|0
1627900200000|2021-08-02 10:30:00|2845.96|2845.96|2845.79|2845.79|2846.79|2846.79|2845.79|2845.79|0
1627900500000|2021-08-02 10:35:00|2845.64|2845.64|2844.63|2844.63|2846.17|2846.17|2844.55|2844.55|0
1627900800000|2021-08-02 10:40:00|2844.58|2844.58|2845.33|2845.33|2845.41|2845.41|2844.55|2844.55|0
1627901100000|2021-08-02 10:45:00|2845.09|2845.09|2843.74|2843.74|2845.09|2845.09|2842.38|2842.38|0
1627901400000|2021-08-02 10:50:00|2843.8|2843.8|2844.91|2844.91|2844.91|2844.91|2843.7|2843.7|0
1627901700000|2021-08-02 10:55:00|2844.85|2844.85|2841.33|2841.33|2845.8|2845.8|2841.33|2841.33|0
1627902000000|2021-08-02 11:00:00|2840.47|2840.47|2838.43|2838.43|2840.97|2840.97|2838.13|2838.13|0
1627902300000|2021-08-02 11:05:00|2838.32|2838.32|2838.02|2838.02|2839.02|2839.02|2837.81|2837.81|0
1627902600000|2021-08-02 11:10:00|2837.91|2837.91|2839.65|2839.65|2839.65|2839.65|2837.51|2837.51|0
1627902900000|2021-08-02 11:15:00|2839.54|2839.54|2843.13|2843.13|2843.13|2843.13|2838.41|2838.41|0
1627903200000|2021-08-02 11:20:00|2843.28|2843.28|2842.16|2842.16|2843.55|2843.55|2842.16|2842.16|0
1627903500000|2021-08-02 11:25:00|2842.11|2842.11|2840.94|2840.94|2842.11|2842.11|2840.11|2840.11|0
1627903800000|2021-08-02 11:30:00|2840.99|2840.99|2841.78|2841.78|2841.84|2841.84|2840.26|2840.26|0
1627904100000|2021-08-02 11:35:00|2841.73|2841.73|2841.9|2841.9|2842.05|2842.05|2841.22|2841.22|0
1627904400000|2021-08-02 11:40:00|2841.95|2841.95|2837.64|2837.64|2842.02|2842.02|2837.64|2837.64|0
1627904700000|2021-08-02 11:45:00|2837.41|2837.41|2835.88|2835.88|2838.21|2838.21|2835.68|2835.68|0
1627905000000|2021-08-02 11:50:00|2835.94|2835.94|2833.74|2833.74|2835.94|2835.94|2833.74|2833.74|0
1627905300000|2021-08-02 11:55:00|2833.51|2833.51|2833.22|2833.22|2833.63|2833.63|2832.61|2832.61|0
1627905600000|2021-08-02 12:00:00|2833.12|2833.12|2832.41|2832.41|2834.89|2834.89|2832.35|2832.35|0
1627905900000|2021-08-02 12:05:00|2832.35|2832.35|2831.2|2831.2|2832.35|2832.35|2831.09|2831.09|0
1627906200000|2021-08-02 12:10:00|2831.31|2831.31|2831.85|2831.85|2831.85|2831.85|2830.78|2830.78|0
1627906500000|2021-08-02 12:15:00|2831.97|2831.97|2831.04|2831.04|2832.08|2832.08|2830.81|2830.81|0
1627906800000|2021-08-02 12:20:00|2830.98|2830.98|2828.77|2828.77|2831.72|2831.72|2828.6|2828.6|0
1627907100000|2021-08-02 12:25:00|2828.54|2828.54|2826.71|2826.71|2828.8|2828.8|2826.56|2826.56|0
1627907400000|2021-08-02 12:30:00|2826.98|2826.98|2824.5|2824.5|2827.05|2827.05|2823.84|2823.84|0
1627907700000|2021-08-02 12:35:00|2824.62|2824.62|2822.63|2822.63|2824.65|2824.65|2822.45|2822.45|0
1627908000000|2021-08-02 12:40:00|2822.57|2822.57|2821.91|2821.91|2823.51|2823.51|2821.91|2821.91|0
1627908300000|2021-08-02 12:45:00|2821.94|2821.94|2819.81|2819.81|2821.94|2821.94|2819.78|2819.78|0
1627908600000|2021-08-02 12:50:00|2819.91|2819.91|2820.63|2820.63|2820.7|2820.7|2819.86|2819.86|0
1627908900000|2021-08-02 12:55:00|2820.78|2820.78|2822.64|2822.64|2822.64|2822.64|2820.78|2820.78|0
1627909200000|2021-08-02 13:00:00|2822.7|2822.7|2824.39|2824.39|2824.62|2824.62|2822.7|2822.7|0
1627909500000|2021-08-02 13:05:00|2824.27|2824.27|2824.76|2824.76|2825.71|2825.71|2824.16|2824.16|0
1627909800000|2021-08-02 13:10:00|2824.59|2824.59|2825.58|2825.58|2826.35|2826.35|2824.52|2824.52|0
1627910100000|2021-08-02 13:15:00|2825.73|2825.73|2827.47|2827.47|2827.74|2827.74|2825.66|2825.66|0
1627910400000|2021-08-02 13:20:00|2827.5|2827.5|2825.63|2825.63|2827.93|2827.93|2825.63|2825.63|0
1627910700000|2021-08-02 13:25:00|2825.75|2825.75|2823.65|2823.65|2825.75|2825.75|2823.23|2823.23|0
1627911000000|2021-08-02 13:30:00|2823.55|2823.55|2819.05|2819.05|2823.55|2823.55|2818|2818|0
1627911300000|2021-08-02 13:35:00|2819.11|2819.11|2822.63|2822.63|2823.43|2823.43|2819.11|2819.11|0
1627911600000|2021-08-02 13:40:00|2822.49|2822.49|2821.88|2821.88|2822.49|2822.49|2820.12|2820.12|0
1627911900000|2021-08-02 13:45:00|2821.82|2821.82|2822.43|2822.43|2825.35|2825.35|2821.82|2821.82|0
1627912200000|2021-08-02 13:50:00|2822.31|2822.31|2821.21|2821.21|2823.07|2823.07|2819.12|2819.12|0
1627912500000|2021-08-02 13:55:00|2821.43|2821.43|2822.84|2822.84|2824.53|2824.53|2821.43|2821.43|0
1627912800000|2021-08-02 14:00:00|2822.73|2822.73|2824.55|2824.55|2827.57|2827.57|2822.46|2822.46|0
1627913100000|2021-08-02 14:05:00|2824.66|2824.66|2826.31|2826.31|2826.83|2826.83|2823.08|2823.08|0
1627913400000|2021-08-02 14:10:00|2826.15|2826.15|2825.75|2825.75|2826.86|2826.86|2824.72|2824.72|0
1627913700000|2021-08-02 14:15:00|2825.62|2825.62|2822.75|2822.75|2826.68|2826.68|2822.75|2822.75|0
1627914000000|2021-08-02 14:20:00|2822.8|2822.8|2820.93|2820.93|2822.8|2822.8|2820.04|2820.04|0
1627914300000|2021-08-02 14:25:00|2821.05|2821.05|2821.62|2821.62|2821.72|2821.72|2820.63|2820.63|0
1627914600000|2021-08-02 14:30:00|2821.75|2821.75|2822.28|2822.28|2823.85|2823.85|2821.75|2821.75|0
1627914900000|2021-08-02 14:35:00|2822.4|2822.4|2821.69|2821.69|2822.9|2822.9|2821.41|2821.41|0
1627915200000|2021-08-02 14:40:00|2821.63|2821.63|2820.56|2820.56|2821.63|2821.63|2819.29|2819.29|0
1627915500000|2021-08-02 14:45:00|2820.45|2820.45|2823.58|2823.58|2823.65|2823.65|2820.45|2820.45|0
1627915800000|2021-08-02 14:50:00|2823.51|2823.51|2826.02|2826.02|2826.02|2826.02|2823.46|2823.46|0
1627916100000|2021-08-02 14:55:00|2826.12|2826.12|2824.69|2824.69|2826.61|2826.61|2823.51|2823.51|0
1627916400000|2021-08-02 15:00:00|2824.62|2824.62|2825.4|2825.4|2825.4|2825.4|2823.86|2823.86|0
1627916700000|2021-08-02 15:05:00|2825.34|2825.34|2829.32|2829.32|2829.39|2829.39|2825.21|2825.21|0
1627917000000|2021-08-02 15:10:00|2829.49|2829.49|2828.51|2828.51|2829.74|2829.74|2828.4|2828.4|0
1627917300000|2021-08-02 15:15:00|2828.54|2828.54|2827.97|2827.97|2828.93|2828.93|2827.61|2827.61|0
1627917600000|2021-08-02 15:20:00|2828|2828|2828.71|2828.71|2829.21|2829.21|2828|2828|0
1627917900000|2021-08-02 15:25:00|2828.68|2828.68|2828.59|2828.59|2829.81|2829.81|2828.12|2828.12|0
1627974900000|2021-08-03 07:15:00|2804.64|2804.64|2801.44|2801.44|2804.76|2804.76|2800.29|2800.29|0
1627975200000|2021-08-03 07:20:00|2801.37|2801.37|2805.3|2805.3|2806.27|2806.27|2799.94|2799.94|0
1627975500000|2021-08-03 07:25:00|2805.55|2805.55|2808.76|2808.76|2811.22|2811.22|2805.55|2805.55|0
1627975800000|2021-08-03 07:30:00|2808.79|2808.79|2813.78|2813.78|2814.15|2814.15|2807.24|2807.24|0
1627976100000|2021-08-03 07:35:00|2813.73|2813.73|2813.07|2813.07|2814.6|2814.6|2812.44|2812.44|0
1627976400000|2021-08-03 07:40:00|2813.01|2813.01|2815.15|2815.15|2818.05|2818.05|2813.01|2813.01|0
1627976700000|2021-08-03 07:45:00|2814.83|2814.83|2812.82|2812.82|2815.02|2815.02|2812.04|2812.04|0
1627977000000|2021-08-03 07:50:00|2812.95|2812.95|2815.22|2815.22|2815.29|2815.29|2812.95|2812.95|0
1627977300000|2021-08-03 07:55:00|2815.19|2815.19|2813.73|2813.73|2815.58|2815.58|2813.51|2813.51|0
1627977600000|2021-08-03 08:00:00|2813.6|2813.6|2811.35|2811.35|2814.61|2814.61|2811.35|2811.35|0
1627977900000|2021-08-03 08:05:00|2811.29|2811.29|2809.33|2809.33|2811.29|2811.29|2808.59|2808.59|0
1627978200000|2021-08-03 08:10:00|2809.53|2809.53|2809.91|2809.91|2810.72|2810.72|2809.22|2809.22|0
1627978500000|2021-08-03 08:15:00|2809.66|2809.66|2810.62|2810.62|2810.62|2810.62|2808.21|2808.21|0
1627978800000|2021-08-03 08:20:00|2810.51|2810.51|2812.64|2812.64|2812.64|2812.64|2810.51|2810.51|0
1627979100000|2021-08-03 08:25:00|2812.89|2812.89|2812.72|2812.72|2813.48|2813.48|2811.8|2811.8|0
1627979400000|2021-08-03 08:30:00|2812.77|2812.77|2813.53|2813.53|2813.94|2813.94|2812.77|2812.77|0
1627979700000|2021-08-03 08:35:00|2813.4|2813.4|2813.8|2813.8|2814.47|2814.47|2813.08|2813.08|0
1627980000000|2021-08-03 08:40:00|2813.74|2813.74|2814.36|2814.36|2814.49|2814.49|2812.85|2812.85|0
1627980300000|2021-08-03 08:45:00|2814.39|2814.39|2815.08|2815.08|2815.15|2815.15|2813.96|2813.96|0
1627980600000|2021-08-03 08:50:00|2815.14|2815.14|2817.78|2817.78|2818.07|2818.07|2815.11|2815.11|0
1627980900000|2021-08-03 08:55:00|2817.72|2817.72|2815.93|2815.93|2817.83|2817.83|2814.77|2814.77|0
1627981200000|2021-08-03 09:00:00|2816.16|2816.16|2815.6|2815.6|2816.16|2816.16|2814.93|2814.93|0
1627981500000|2021-08-03 09:05:00|2815.48|2815.48|2813.21|2813.21|2816.12|2816.12|2812.66|2812.66|0
1627981800000|2021-08-03 09:10:00|2813.11|2813.11|2815.21|2815.21|2815.21|2815.21|2813.02|2813.02|0
1627982100000|2021-08-03 09:15:00|2815.27|2815.27|2816.35|2816.35|2816.63|2816.63|2815.27|2815.27|0
1627982400000|2021-08-03 09:20:00|2816.16|2816.16|2814.81|2814.81|2816.16|2816.16|2813.71|2813.71|0
1627982700000|2021-08-03 09:25:00|2814.87|2814.87|2815.97|2815.97|2817.17|2817.17|2814.87|2814.87|0
1627983000000|2021-08-03 09:30:00|2816.03|2816.03|2818.09|2818.09|2818.42|2818.42|2815.97|2815.97|0
1627983300000|2021-08-03 09:35:00|2818.03|2818.03|2817.81|2817.81|2818.35|2818.35|2816.85|2816.85|0
1627983600000|2021-08-03 09:40:00|2817.87|2817.87|2815.71|2815.71|2817.87|2817.87|2815.31|2815.31|0
1627983900000|2021-08-03 09:45:00|2815.58|2815.58|2814.53|2814.53|2815.73|2815.73|2814.34|2814.34|0
1627984200000|2021-08-03 09:50:00|2814.43|2814.43|2816.91|2816.91|2816.94|2816.94|2814.34|2814.34|0
1627984500000|2021-08-03 09:55:00|2816.81|2816.81|2815.64|2815.64|2816.87|2816.87|2815.41|2815.41|0
1627984800000|2021-08-03 10:00:00|2815.84|2815.84|2813.52|2813.52|2816.21|2816.21|2813.52|2813.52|0
1627985100000|2021-08-03 10:05:00|2813.49|2813.49|2810.91|2810.91|2813.49|2813.49|2810.89|2810.89|0
1627985400000|2021-08-03 10:10:00|2811.03|2811.03|2809.54|2809.54|2811.23|2811.23|2809.54|2809.54|0
1627985700000|2021-08-03 10:15:00|2809.49|2809.49|2807.4|2807.4|2810.37|2810.37|2806.82|2806.82|0
1627986000000|2021-08-03 10:20:00|2807.55|2807.55|2808|2808|2808|2808|2805.53|2805.53|0
1627986300000|2021-08-03 10:25:00|2808.05|2808.05|2806.71|2806.71|2808.43|2808.43|2806.51|2806.51|0
1627986600000|2021-08-03 10:30:00|2806.66|2806.66|2805.99|2805.99|2806.86|2806.86|2805.68|2805.68|0
1627986900000|2021-08-03 10:35:00|2806.31|2806.31|2808.3|2808.3|2808.93|2808.93|2805.89|2805.89|0
1627987200000|2021-08-03 10:40:00|2808.34|2808.34|2808.52|2808.52|2808.79|2808.79|2807.24|2807.24|0
1627987500000|2021-08-03 10:45:00|2808.58|2808.58|2807.77|2807.77|2808.58|2808.58|2807.09|2807.09|0
1627987800000|2021-08-03 10:50:00|2807.89|2807.89|2808.76|2808.76|2808.94|2808.94|2807.89|2807.89|0
1627988100000|2021-08-03 10:55:00|2808.71|2808.71|2810.36|2810.36|2810.36|2810.36|2808.22|2808.22|0
1627988400000|2021-08-03 11:00:00|2810.42|2810.42|2810.4|2810.4|2811.41|2811.41|2809.99|2809.99|0
1627988700000|2021-08-03 11:05:00|2810.45|2810.45|2808.95|2808.95|2810.82|2810.82|2808.81|2808.81|0
1627989000000|2021-08-03 11:10:00|2808.82|2808.82|2811.24|2811.24|2811.43|2811.43|2808.7|2808.7|0
1627989300000|2021-08-03 11:15:00|2811.17|2811.17|2810.67|2810.67|2812.22|2812.22|2810.67|2810.67|0
1627989600000|2021-08-03 11:20:00|2810.61|2810.61|2812.52|2812.52|2812.52|2812.52|2810.44|2810.44|0
1627989900000|2021-08-03 11:25:00|2812.59|2812.59|2815.31|2815.31|2815.57|2815.57|2812.59|2812.59|0
1627990200000|2021-08-03 11:30:00|2815.12|2815.12|2817.06|2817.06|2817.06|2817.06|2813.96|2813.96|0
1627990500000|2021-08-03 11:35:00|2816.89|2816.89|2818.59|2818.59|2819.24|2819.24|2816.83|2816.83|0
1627990800000|2021-08-03 11:40:00|2818.55|2818.55|2818.27|2818.27|2818.94|2818.94|2817.81|2817.81|0
1627991100000|2021-08-03 11:45:00|2818.21|2818.21|2818.87|2818.87|2819.07|2819.07|2818.19|2818.19|0
1627991400000|2021-08-03 11:50:00|2818.81|2818.81|2820.9|2820.9|2821|2821|2818.71|2818.71|0
1627991700000|2021-08-03 11:55:00|2821.04|2821.04|2822.99|2822.99|2822.99|2822.99|2821.04|2821.04|0
1627992000000|2021-08-03 12:00:00|2823.11|2823.11|2825.1|2825.1|2825.1|2825.1|2822.79|2822.79|0
1627992300000|2021-08-03 12:05:00|2825.31|2825.31|2826.21|2826.21|2826.21|2826.21|2825.15|2825.15|0
1627992600000|2021-08-03 12:10:00|2826.18|2826.18|2826.01|2826.01|2826.88|2826.88|2825.28|2825.28|0
1627992900000|2021-08-03 12:15:00|2825.95|2825.95|2823.91|2823.91|2826.81|2826.81|2823.91|2823.91|0
1627993200000|2021-08-03 12:20:00|2823.8|2823.8|2822.69|2822.69|2823.88|2823.88|2822.49|2822.49|0
1627993500000|2021-08-03 12:25:00|2822.75|2822.75|2821.19|2821.19|2823.61|2823.61|2820.88|2820.88|0
1627993800000|2021-08-03 12:30:00|2820.99|2820.99|2821.91|2821.91|2822.97|2822.97|2820.99|2820.99|0
1627994100000|2021-08-03 12:35:00|2821.79|2821.79|2821.17|2821.17|2821.83|2821.83|2820.9|2820.9|0
1627994400000|2021-08-03 12:40:00|2821.11|2821.11|2821.09|2821.09|2821.78|2821.78|2820.62|2820.62|0
1627994700000|2021-08-03 12:45:00|2821.02|2821.02|2822.66|2822.66|2822.72|2822.72|2821.02|2821.02|0
1627995000000|2021-08-03 12:50:00|2822.65|2822.65|2824.01|2824.01|2824.01|2824.01|2822.44|2822.44|0
1627995300000|2021-08-03 12:55:00|2824.06|2824.06|2826.31|2826.31|2826.46|2826.46|2823.57|2823.57|0
1627995600000|2021-08-03 13:00:00|2826.25|2826.25|2827.03|2827.03|2827.04|2827.04|2824.63|2824.63|0
1627995900000|2021-08-03 13:05:00|2827.15|2827.15|2826.83|2826.83|2827.83|2827.83|2826.74|2826.74|0
1627996200000|2021-08-03 13:10:00|2826.8|2826.8|2827.43|2827.43|2827.78|2827.78|2826.63|2826.63|0
1627996500000|2021-08-03 13:15:00|2827.36|2827.36|2828.54|2828.54|2828.54|2828.54|2826.8|2826.8|0
1627996800000|2021-08-03 13:20:00|2828.4|2828.4|2828.02|2828.02|2829.39|2829.39|2827.73|2827.73|0
1627997100000|2021-08-03 13:25:00|2827.87|2827.87|2832.08|2832.08|2832.56|2832.56|2827.87|2827.87|0
1627997400000|2021-08-03 13:30:00|2832.32|2832.32|2829.16|2829.16|2833.84|2833.84|2828.55|2828.55|0
1627997700000|2021-08-03 13:35:00|2829.04|2829.04|2828.03|2828.03|2829.12|2829.12|2824.43|2824.43|0
1627998000000|2021-08-03 13:40:00|2827.98|2827.98|2828.6|2828.6|2829.44|2829.44|2824.7|2824.7|0
1627998300000|2021-08-03 13:45:00|2828.64|2828.64|2827.21|2827.21|2828.92|2828.92|2826.54|2826.54|0
1627998600000|2021-08-03 13:50:00|2827.04|2827.04|2829.35|2829.35|2831.28|2831.28|2826.69|2826.69|0
1627998900000|2021-08-03 13:55:00|2829.38|2829.38|2824.73|2824.73|2829.49|2829.49|2824.73|2824.73|0
1627999200000|2021-08-03 14:00:00|2824.85|2824.85|2821.12|2821.12|2825.09|2825.09|2821.12|2821.12|0
1627999500000|2021-08-03 14:05:00|2821.05|2821.05|2816.51|2816.51|2821.05|2821.05|2816.45|2816.45|0
1627999800000|2021-08-03 14:10:00|2816.39|2816.39|2815.51|2815.51|2818.46|2818.46|2815.38|2815.38|0
1628000100000|2021-08-03 14:15:00|2815.48|2815.48|2817.12|2817.12|2817.14|2817.14|2815.35|2815.35|0
1628000400000|2021-08-03 14:20:00|2817.05|2817.05|2818.2|2818.2|2818.2|2818.2|2816.47|2816.47|0
1628000700000|2021-08-03 14:25:00|2818.07|2818.07|2816.15|2816.15|2818.07|2818.07|2816.03|2816.03|0
1628001000000|2021-08-03 14:30:00|2816.19|2816.19|2813.01|2813.01|2816.19|2816.19|2813.01|2813.01|0
1628001300000|2021-08-03 14:35:00|2812.91|2812.91|2814.8|2814.8|2815.01|2815.01|2812.75|2812.75|0
1628001600000|2021-08-03 14:40:00|2814.73|2814.73|2816.73|2816.73|2816.89|2816.89|2814.57|2814.57|0
1628001900000|2021-08-03 14:45:00|2816.79|2816.79|2817.96|2817.96|2817.96|2817.96|2814.74|2814.74|0
1628002200000|2021-08-03 14:50:00|2818.25|2818.25|2817.98|2817.98|2819.44|2819.44|2817.87|2817.87|0
1628002500000|2021-08-03 14:55:00|2817.82|2817.82|2815.52|2815.52|2817.82|2817.82|2815.52|2815.52|0
1628002800000|2021-08-03 15:00:00|2815.57|2815.57|2817.34|2817.34|2817.34|2817.34|2815.2|2815.2|0
1628003100000|2021-08-03 15:05:00|2817.49|2817.49|2820.09|2820.09|2820.54|2820.54|2817.42|2817.42|0
1628003400000|2021-08-03 15:10:00|2820.03|2820.03|2818.97|2818.97|2820.68|2820.68|2818.51|2818.51|0
1628003700000|2021-08-03 15:15:00|2819.02|2819.02|2817.19|2817.19|2819.39|2819.39|2816.8|2816.8|0
1628004000000|2021-08-03 15:20:00|2817.16|2817.16|2817.92|2817.92|2818|2818|2816.67|2816.67|0
1628004300000|2021-08-03 15:25:00|2817.86|2817.86|2819.18|2819.18|2820.12|2820.12|2817.04|2817.04|0
1628061300000|2021-08-04 07:15:00|2837.26|2837.26|2835.58|2835.58|2837.42|2837.42|2833.23|2833.23|0
1628061600000|2021-08-04 07:20:00|2835.63|2835.63|2837.79|2837.79|2838.21|2838.21|2834.11|2834.11|0
1628061900000|2021-08-04 07:25:00|2837.86|2837.86|2835.13|2835.13|2837.86|2837.86|2835.13|2835.13|0
1628062200000|2021-08-04 07:30:00|2835.07|2835.07|2836.92|2836.92|2837.04|2837.04|2833.21|2833.21|0
1628062500000|2021-08-04 07:35:00|2836.97|2836.97|2837.15|2837.15|2838.52|2838.52|2836.73|2836.73|0
1628062800000|2021-08-04 07:40:00|2837.1|2837.1|2838.14|2838.14|2838.73|2838.73|2836.65|2836.65|0
1628063100000|2021-08-04 07:45:00|2838.31|2838.31|2839.24|2839.24|2839.29|2839.29|2837.89|2837.89|0
1628063400000|2021-08-04 07:50:00|2839.34|2839.34|2840.46|2840.46|2841.39|2841.39|2839.34|2839.34|0
1628063700000|2021-08-04 07:55:00|2840.4|2840.4|2835.38|2835.38|2841.19|2841.19|2835.38|2835.38|0
1628064000000|2021-08-04 08:00:00|2835.02|2835.02|2834.93|2834.93|2835.82|2835.82|2834.63|2834.63|0
1628064300000|2021-08-04 08:05:00|2834.88|2834.88|2833.51|2833.51|2835.79|2835.79|2833.1|2833.1|0
1628064600000|2021-08-04 08:10:00|2833.57|2833.57|2833.7|2833.7|2834.37|2834.37|2832.73|2832.73|0
1628064900000|2021-08-04 08:15:00|2833.77|2833.77|2834.77|2834.77|2835.63|2835.63|2833.65|2833.65|0
1628065200000|2021-08-04 08:20:00|2834.84|2834.84|2835.01|2835.01|2835.5|2835.5|2834.52|2834.52|0
1628065500000|2021-08-04 08:25:00|2834.94|2834.94|2834.29|2834.29|2835.36|2835.36|2834.11|2834.11|0
1628065800000|2021-08-04 08:30:00|2834.42|2834.42|2834.78|2834.78|2835.29|2835.29|2834.42|2834.42|0
1628066100000|2021-08-04 08:35:00|2835.04|2835.04|2835.64|2835.64|2835.64|2835.64|2834.18|2834.18|0
1628066400000|2021-08-04 08:40:00|2835.71|2835.71|2836.67|2836.67|2836.83|2836.83|2835.69|2835.69|0
1628066700000|2021-08-04 08:45:00|2836.86|2836.86|2837.56|2837.56|2839.42|2839.42|2836.79|2836.79|0
1628067000000|2021-08-04 08:50:00|2837.54|2837.54|2834.55|2834.55|2837.54|2837.54|2834.55|2834.55|0
1628067300000|2021-08-04 08:55:00|2834.26|2834.26|2834.39|2834.39|2834.56|2834.56|2833.88|2833.88|0
1628067600000|2021-08-04 09:00:00|2834.46|2834.46|2835.77|2835.77|2835.77|2835.77|2834.34|2834.34|0
1628067900000|2021-08-04 09:05:00|2835.66|2835.66|2838.56|2838.56|2838.62|2838.62|2835.66|2835.66|0
1628068200000|2021-08-04 09:10:00|2838.43|2838.43|2838.67|2838.67|2838.9|2838.9|2837.57|2837.57|0
1628068500000|2021-08-04 09:15:00|2838.55|2838.55|2839.74|2839.74|2839.78|2839.78|2838.29|2838.29|0
1628068800000|2021-08-04 09:20:00|2839.81|2839.81|2838.64|2838.64|2840.5|2840.5|2838.55|2838.55|0
1628069100000|2021-08-04 09:25:00|2838.61|2838.61|2836.69|2836.69|2838.61|2838.61|2836.43|2836.43|0
1628069400000|2021-08-04 09:30:00|2836.65|2836.65|2836.47|2836.47|2836.65|2836.65|2835.77|2835.77|0
1628069700000|2021-08-04 09:35:00|2836.57|2836.57|2833.11|2833.11|2837.01|2837.01|2833.11|2833.11|0
1628070000000|2021-08-04 09:40:00|2833.3|2833.3|2832.5|2832.5|2833.68|2833.68|2832.35|2832.35|0
1628070300000|2021-08-04 09:45:00|2832.43|2832.43|2833.22|2833.22|2834.05|2834.05|2832.3|2832.3|0
1628070600000|2021-08-04 09:50:00|2833.35|2833.35|2834.19|2834.19|2834.85|2834.85|2833.35|2833.35|0
1628070900000|2021-08-04 09:55:00|2834.14|2834.14|2833.25|2833.25|2834.2|2834.2|2833|2833|0
1628071200000|2021-08-04 10:00:00|2833.22|2833.22|2834.1|2834.1|2834.86|2834.86|2833.22|2833.22|0
1628071500000|2021-08-04 10:05:00|2834.04|2834.04|2834.89|2834.89|2834.96|2834.96|2833.54|2833.54|0
1628071800000|2021-08-04 10:10:00|2834.92|2834.92|2834.38|2834.38|2835.13|2835.13|2834.25|2834.25|0
1628072100000|2021-08-04 10:15:00|2834.42|2834.42|2834.93|2834.93|2835.23|2835.23|2834.41|2834.41|0
1628072400000|2021-08-04 10:20:00|2834.88|2834.88|2835.97|2835.97|2835.97|2835.97|2834.88|2834.88|0
1628072700000|2021-08-04 10:25:00|2836.09|2836.09|2837.62|2837.62|2838.2|2838.2|2836.09|2836.09|0
1628073000000|2021-08-04 10:30:00|2837.57|2837.57|2838.04|2838.04|2838.76|2838.76|2837.57|2837.57|0
1628073300000|2021-08-04 10:35:00|2837.98|2837.98|2837.73|2837.73|2838.26|2838.26|2837.3|2837.3|0
1628073600000|2021-08-04 10:40:00|2837.79|2837.79|2839.23|2839.23|2839.48|2839.48|2837.74|2837.74|0
1628073900000|2021-08-04 10:45:00|2839.18|2839.18|2838.79|2838.79|2839.3|2839.3|2837.89|2837.89|0
1628074200000|2021-08-04 10:50:00|2838.85|2838.85|2837.15|2837.15|2839.17|2839.17|2837.15|2837.15|0
1628074500000|2021-08-04 10:55:00|2837.04|2837.04|2838.37|2838.37|2838.37|2838.37|2836.92|2836.92|0
1628074800000|2021-08-04 11:00:00|2838.3|2838.3|2838.94|2838.94|2838.94|2838.94|2837.64|2837.64|0
1628075100000|2021-08-04 11:05:00|2838.89|2838.89|2839.94|2839.94|2839.94|2839.94|2838.26|2838.26|0
1628075400000|2021-08-04 11:10:00|2839.87|2839.87|2839.96|2839.96|2840.57|2840.57|2839.47|2839.47|0
1628075700000|2021-08-04 11:15:00|2839.93|2839.93|2840.99|2840.99|2841.24|2841.24|2839.93|2839.93|0
1628076000000|2021-08-04 11:20:00|2841.16|2841.16|2845.04|2845.04|2845.04|2845.04|2841.16|2841.16|0
1628076300000|2021-08-04 11:25:00|2844.98|2844.98|2844.66|2844.66|2845.61|2845.61|2843.95|2843.95|0
1628076600000|2021-08-04 11:30:00|2844.54|2844.54|2843.38|2843.38|2844.54|2844.54|2842.78|2842.78|0
1628076900000|2021-08-04 11:35:00|2843.41|2843.41|2842.49|2842.49|2843.91|2843.91|2842.49|2842.49|0
1628077200000|2021-08-04 11:40:00|2842.44|2842.44|2840.19|2840.19|2842.63|2842.63|2840.15|2840.15|0
1628077500000|2021-08-04 11:45:00|2840.05|2840.05|2838.8|2838.8|2840.21|2840.21|2838.43|2838.43|0
1628077800000|2021-08-04 11:50:00|2838.75|2838.75|2838.98|2838.98|2839.57|2839.57|2838.2|2838.2|0
1628078100000|2021-08-04 11:55:00|2838.69|2838.69|2840.01|2840.01|2840.01|2840.01|2837.68|2837.68|0
1628078400000|2021-08-04 12:00:00|2840.08|2840.08|2841.61|2841.61|2841.61|2841.61|2839.2|2839.2|0
1628078700000|2021-08-04 12:05:00|2841.66|2841.66|2841.97|2841.97|2842.17|2842.17|2840.99|2840.99|0
1628079000000|2021-08-04 12:10:00|2841.9|2841.9|2841.31|2841.31|2842.36|2842.36|2841.31|2841.31|0
1628079300000|2021-08-04 12:15:00|2841.27|2841.27|2839.14|2839.14|2841.27|2841.27|2839.13|2839.13|0
1628079600000|2021-08-04 12:20:00|2839.08|2839.08|2838.98|2838.98|2839.45|2839.45|2838.61|2838.61|0
1628079900000|2021-08-04 12:25:00|2839.03|2839.03|2838.69|2838.69|2839.48|2839.48|2838.43|2838.43|0
1628080200000|2021-08-04 12:30:00|2838.86|2838.86|2838.79|2838.79|2839.32|2839.32|2838.38|2838.38|0
1628080500000|2021-08-04 12:35:00|2838.85|2838.85|2838.2|2838.2|2839.14|2839.14|2838.2|2838.2|0
1628080800000|2021-08-04 12:40:00|2838.15|2838.15|2839.3|2839.3|2839.3|2839.3|2837.69|2837.69|0
1628081100000|2021-08-04 12:45:00|2839.37|2839.37|2838.68|2838.68|2840.09|2840.09|2838.62|2838.62|0
1628081400000|2021-08-04 12:50:00|2838.63|2838.63|2839.3|2839.3|2839.53|2839.53|2838.37|2838.37|0
1628081700000|2021-08-04 12:55:00|2839.24|2839.24|2840.26|2840.26|2840.6|2840.6|2838.03|2838.03|0
1628082000000|2021-08-04 13:00:00|2840.2|2840.2|2839.88|2839.88|2840.79|2840.79|2839.88|2839.88|0
1628082300000|2021-08-04 13:05:00|2840|2840|2839.1|2839.1|2840.48|2840.48|2839.1|2839.1|0
1628082600000|2021-08-04 13:10:00|2839.05|2839.05|2839.59|2839.59|2839.64|2839.64|2838.59|2838.59|0
1628082900000|2021-08-04 13:15:00|2839.72|2839.72|2840.23|2840.23|2840.64|2840.64|2838.33|2838.33|0
1628083200000|2021-08-04 13:20:00|2840.22|2840.22|2840.89|2840.89|2840.99|2840.99|2840.22|2840.22|0
1628083500000|2021-08-04 13:25:00|2840.84|2840.84|2840.82|2840.82|2842.31|2842.31|2840.67|2840.67|0
1628083800000|2021-08-04 13:30:00|2840.67|2840.67|2840.81|2840.81|2842.97|2842.97|2840.17|2840.17|0
1628084100000|2021-08-04 13:35:00|2840.71|2840.71|2840.3|2840.3|2841.7|2841.7|2838.93|2838.93|0
1628084400000|2021-08-04 13:40:00|2840.24|2840.24|2839.71|2839.71|2840.29|2840.29|2838.97|2838.97|0
1628084700000|2021-08-04 13:45:00|2839.64|2839.64|2841.54|2841.54|2841.6|2841.6|2838.46|2838.46|0
1628085000000|2021-08-04 13:50:00|2841.69|2841.69|2839.03|2839.03|2843.4|2843.4|2839.03|2839.03|0
1628085300000|2021-08-04 13:55:00|2839.08|2839.08|2835.92|2835.92|2839.15|2839.15|2835.57|2835.57|0
1628085600000|2021-08-04 14:00:00|2835.97|2835.97|2835.21|2835.21|2838.04|2838.04|2835.15|2835.15|0
1628085900000|2021-08-04 14:05:00|2835.14|2835.14|2837.37|2837.37|2837.79|2837.79|2834.46|2834.46|0
1628086200000|2021-08-04 14:10:00|2837.25|2837.25|2833.84|2833.84|2837.6|2837.6|2833.72|2833.72|0
1628086500000|2021-08-04 14:15:00|2833.91|2833.91|2837.13|2837.13|2837.13|2837.13|2833.74|2833.74|0
1628086800000|2021-08-04 14:20:00|2837.01|2837.01|2834.35|2834.35|2837.08|2837.08|2834.35|2834.35|0
1628087100000|2021-08-04 14:25:00|2834.28|2834.28|2834.68|2834.68|2835.53|2835.53|2833.87|2833.87|0
1628087400000|2021-08-04 14:30:00|2834.78|2834.78|2832.14|2832.14|2834.89|2834.89|2831.44|2831.44|0
1628087700000|2021-08-04 14:35:00|2832.11|2832.11|2834.21|2834.21|2834.21|2834.21|2831.71|2831.71|0
1628088000000|2021-08-04 14:40:00|2834.27|2834.27|2834.01|2834.01|2834.66|2834.66|2833.72|2833.72|0
1628088300000|2021-08-04 14:45:00|2833.72|2833.72|2833.29|2833.29|2833.72|2833.72|2832.22|2832.22|0
1628088600000|2021-08-04 14:50:00|2833.32|2833.32|2830.07|2830.07|2833.32|2833.32|2830.07|2830.07|0
1628088900000|2021-08-04 14:55:00|2829.92|2829.92|2830.17|2830.17|2830.98|2830.98|2829.86|2829.86|0
1628089200000|2021-08-04 15:00:00|2830.06|2830.06|2829.58|2829.58|2830.17|2830.17|2829|2829|0
1628089500000|2021-08-04 15:05:00|2829.47|2829.47|2831.07|2831.07|2831.42|2831.42|2829.38|2829.38|0
1628089800000|2021-08-04 15:10:00|2831.03|2831.03|2830.83|2830.83|2831.42|2831.42|2830.64|2830.64|0
1628090100000|2021-08-04 15:15:00|2830.77|2830.77|2830.8|2830.8|2831.76|2831.76|2830.7|2830.7|0
1628090400000|2021-08-04 15:20:00|2830.86|2830.86|2831.07|2831.07|2831.39|2831.39|2830.51|2830.51|0
1628090700000|2021-08-04 15:25:00|2831.11|2831.11|2830.22|2830.22|2832.4|2832.4|2829.76|2829.76|0
1628147700000|2021-08-05 07:15:00|2816.36|2816.36|2822.26|2822.26|2822.92|2822.92|2816.1|2816.1|0
1628148000000|2021-08-05 07:20:00|2821.9|2821.9|2820.81|2820.81|2822.2|2822.2|2820.79|2820.79|0
1628148300000|2021-08-05 07:25:00|2820.7|2820.7|2822.49|2822.49|2822.66|2822.66|2820.04|2820.04|0
1628148600000|2021-08-05 07:30:00|2824.06|2824.06|2826.76|2826.76|2826.76|2826.76|2823.47|2823.47|0
1628148900000|2021-08-05 07:35:00|2826.86|2826.86|2829.69|2829.69|2829.69|2829.69|2826.86|2826.86|0
1628149200000|2021-08-05 07:40:00|2829.89|2829.89|2829.81|2829.81|2832.93|2832.93|2829.81|2829.81|0
1628149500000|2021-08-05 07:45:00|2829.64|2829.64|2829.24|2829.24|2830.05|2830.05|2828.44|2828.44|0
1628149800000|2021-08-05 07:50:00|2829.34|2829.34|2831.12|2831.12|2831.25|2831.25|2828.78|2828.78|0
1628150100000|2021-08-05 07:55:00|2831.06|2831.06|2832.82|2832.82|2832.85|2832.85|2831|2831|0
1628150400000|2021-08-05 08:00:00|2832.75|2832.75|2830.1|2830.1|2832.75|2832.75|2829.62|2829.62|0
1628150700000|2021-08-05 08:05:00|2830.23|2830.23|2830.4|2830.4|2831.08|2831.08|2829.64|2829.64|0
1628151000000|2021-08-05 08:10:00|2830.35|2830.35|2828.96|2828.96|2830.35|2830.35|2828.41|2828.41|0
1628151300000|2021-08-05 08:15:00|2828.84|2828.84|2829.15|2829.15|2829.22|2829.22|2828.29|2828.29|0
1628151600000|2021-08-05 08:20:00|2829.49|2829.49|2833.57|2833.57|2833.57|2833.57|2829.49|2829.49|0
1628151900000|2021-08-05 08:25:00|2833.7|2833.7|2833.05|2833.05|2834.74|2834.74|2833.05|2833.05|0
1628152200000|2021-08-05 08:30:00|2833.11|2833.11|2834.71|2834.71|2834.71|2834.71|2831.75|2831.75|0
1628152500000|2021-08-05 08:35:00|2834.52|2834.52|2834.51|2834.51|2834.91|2834.91|2833.65|2833.65|0
1628152800000|2021-08-05 08:40:00|2834.56|2834.56|2833.23|2833.23|2835.16|2835.16|2833.17|2833.17|0
1628153100000|2021-08-05 08:45:00|2833.3|2833.3|2837.1|2837.1|2837.53|2837.53|2833.3|2833.3|0
1628153400000|2021-08-05 08:50:00|2837|2837|2837.45|2837.45|2837.94|2837.94|2836.9|2836.9|0
1628153700000|2021-08-05 08:55:00|2837.35|2837.35|2838.78|2838.78|2838.78|2838.78|2836.87|2836.87|0
1628154000000|2021-08-05 09:00:00|2838.89|2838.89|2837.14|2837.14|2839.03|2839.03|2836.85|2836.85|0
1628154300000|2021-08-05 09:05:00|2837.04|2837.04|2841.33|2841.33|2841.43|2841.43|2837.04|2837.04|0
1628154600000|2021-08-05 09:10:00|2841.43|2841.43|2844.5|2844.5|2844.52|2844.52|2840.82|2840.82|0
1628154900000|2021-08-05 09:15:00|2844.45|2844.45|2846.47|2846.47|2846.47|2846.47|2844.28|2844.28|0
1628155200000|2021-08-05 09:20:00|2846.69|2846.69|2844.23|2844.23|2848.46|2848.46|2844.23|2844.23|0
1628155500000|2021-08-05 09:25:00|2844.17|2844.17|2845.43|2845.43|2845.43|2845.43|2843.95|2843.95|0
1628155800000|2021-08-05 09:30:00|2845.2|2845.2|2845.83|2845.83|2846.01|2846.01|2845.12|2845.12|0
1628156100000|2021-08-05 09:35:00|2845.7|2845.7|2847.2|2847.2|2847.2|2847.2|2845.08|2845.08|0
1628156400000|2021-08-05 09:40:00|2846.96|2846.96|2842.67|2842.67|2846.96|2846.96|2842.45|2842.45|0
1628156700000|2021-08-05 09:45:00|2842.57|2842.57|2840.71|2840.71|2842.73|2842.73|2839.82|2839.82|0
1628157000000|2021-08-05 09:50:00|2840.82|2840.82|2842.02|2842.02|2842.71|2842.71|2840.82|2840.82|0
1628157300000|2021-08-05 09:55:00|2842.08|2842.08|2841.77|2841.77|2842.7|2842.7|2840.94|2840.94|0
1628157600000|2021-08-05 10:00:00|2841.74|2841.74|2842.91|2842.91|2843.84|2843.84|2841.61|2841.61|0
1628157900000|2021-08-05 10:05:00|2842.76|2842.76|2841.88|2841.88|2842.76|2842.76|2841.42|2841.42|0
1628158200000|2021-08-05 10:10:00|2841.81|2841.81|2841.1|2841.1|2841.81|2841.81|2840.97|2840.97|0
1628158500000|2021-08-05 10:15:00|2841.39|2841.39|2842.06|2842.06|2842.89|2842.89|2841.38|2841.38|0
1628158800000|2021-08-05 10:20:00|2841.87|2841.87|2841.94|2841.94|2842.21|2842.21|2841.32|2841.32|0
1628159100000|2021-08-05 10:25:00|2841.8|2841.8|2839.77|2839.77|2841.81|2841.81|2839.51|2839.51|0
1628159400000|2021-08-05 10:30:00|2839.88|2839.88|2839.6|2839.6|2839.98|2839.98|2839.6|2839.6|0
1628159700000|2021-08-05 10:35:00|2839.58|2839.58|2839.63|2839.63|2840.56|2840.56|2839.58|2839.58|0
1628160000000|2021-08-05 10:40:00|2839.51|2839.51|2840.63|2840.63|2840.69|2840.69|2839.17|2839.17|0
1628160300000|2021-08-05 10:45:00|2840.7|2840.7|2843.68|2843.68|2843.68|2843.68|2840.7|2840.7|0
1628160600000|2021-08-05 10:50:00|2843.8|2843.8|2841.2|2841.2|2843.8|2843.8|2841.2|2841.2|0
1628160900000|2021-08-05 10:55:00|2841.14|2841.14|2841.55|2841.55|2841.55|2841.55|2840.37|2840.37|0
1628161200000|2021-08-05 11:00:00|2841.5|2841.5|2840.7|2840.7|2842.5|2842.5|2840.39|2840.39|0
1628161500000|2021-08-05 11:05:00|2840.63|2840.63|2839.81|2839.81|2841.67|2841.67|2839.43|2839.43|0
1628161800000|2021-08-05 11:10:00|2839.91|2839.91|2840.96|2840.96|2841.02|2841.02|2839.91|2839.91|0
1628162100000|2021-08-05 11:15:00|2840.91|2840.91|2840.58|2840.58|2841.08|2841.08|2839.77|2839.77|0
1628162400000|2021-08-05 11:20:00|2840.52|2840.52|2839.57|2839.57|2840.6|2840.6|2839.42|2839.42|0
1628162700000|2021-08-05 11:25:00|2839.66|2839.66|2841.39|2841.39|2841.58|2841.58|2839.46|2839.46|0
1628163000000|2021-08-05 11:30:00|2841.36|2841.36|2841.21|2841.21|2841.55|2841.55|2840.68|2840.68|0
1628163300000|2021-08-05 11:35:00|2841.28|2841.28|2841.91|2841.91|2842.33|2842.33|2840.65|2840.65|0
1628163600000|2021-08-05 11:40:00|2841.97|2841.97|2841.1|2841.1|2841.97|2841.97|2841.04|2841.04|0
1628163900000|2021-08-05 11:45:00|2841.13|2841.13|2841.54|2841.54|2841.6|2841.6|2840.94|2840.94|0
1628164200000|2021-08-05 11:50:00|2841.67|2841.67|2842.75|2842.75|2843.54|2843.54|2841.67|2841.67|0
1628164500000|2021-08-05 11:55:00|2842.87|2842.87|2842.64|2842.64|2843.16|2843.16|2842.22|2842.22|0
1628164800000|2021-08-05 12:00:00|2842.88|2842.88|2842.15|2842.15|2843.54|2843.54|2842.15|2842.15|0
1628165100000|2021-08-05 12:05:00|2842.08|2842.08|2840.8|2840.8|2842.08|2842.08|2840.77|2840.77|0
1628165400000|2021-08-05 12:10:00|2840.92|2840.92|2838.72|2838.72|2841.14|2841.14|2838.69|2838.69|0
1628165700000|2021-08-05 12:15:00|2838.75|2838.75|2839.7|2839.7|2839.92|2839.92|2837.74|2837.74|0
1628166000000|2021-08-05 12:20:00|2839.6|2839.6|2840.8|2840.8|2841.15|2841.15|2838.96|2838.96|0
1628166300000|2021-08-05 12:25:00|2840.78|2840.78|2842.78|2842.78|2843.05|2843.05|2839.4|2839.4|0
1628166600000|2021-08-05 12:30:00|2842.89|2842.89|2841.61|2841.61|2842.89|2842.89|2840.66|2840.66|0
1628166900000|2021-08-05 12:35:00|2841.48|2841.48|2841.8|2841.8|2842.19|2842.19|2840.84|2840.84|0
1628167200000|2021-08-05 12:40:00|2841.75|2841.75|2839.51|2839.51|2842.03|2842.03|2839.48|2839.48|0
1628167500000|2021-08-05 12:45:00|2839.25|2839.25|2837.84|2837.84|2839.69|2839.69|2837.74|2837.74|0
1628167800000|2021-08-05 12:50:00|2837.87|2837.87|2837.51|2837.51|2838.14|2838.14|2837.51|2837.51|0
1628168100000|2021-08-05 12:55:00|2837.44|2837.44|2836.27|2836.27|2837.44|2837.44|2836.02|2836.02|0
1628168400000|2021-08-05 13:00:00|2836.34|2836.34|2835.85|2835.85|2836.34|2836.34|2835.09|2835.09|0
1628168700000|2021-08-05 13:05:00|2835.91|2835.91|2837.59|2837.59|2837.72|2837.72|2835.91|2835.91|0
1628169000000|2021-08-05 13:10:00|2837.52|2837.52|2839.04|2839.04|2840|2840|2837.52|2837.52|0
1628169300000|2021-08-05 13:15:00|2839|2839|2837.27|2837.27|2839.34|2839.34|2837.23|2837.23|0
1628169600000|2021-08-05 13:20:00|2837.3|2837.3|2839.26|2839.26|2839.26|2839.26|2837.25|2837.25|0
1628169900000|2021-08-05 13:25:00|2839.2|2839.2|2839.42|2839.42|2840.22|2840.22|2839.2|2839.2|0
1628170200000|2021-08-05 13:30:00|2839.43|2839.43|2839.87|2839.87|2840.63|2840.63|2839.01|2839.01|0
1628170500000|2021-08-05 13:35:00|2839.74|2839.74|2837.14|2837.14|2841.25|2841.25|2837.14|2837.14|0
1628170800000|2021-08-05 13:40:00|2837.08|2837.08|2839.26|2839.26|2840.1|2840.1|2837.08|2837.08|0
1628171100000|2021-08-05 13:45:00|2839.2|2839.2|2837.64|2837.64|2839.24|2839.24|2837.64|2837.64|0
1628171400000|2021-08-05 13:50:00|2837.59|2837.59|2839.7|2839.7|2839.87|2839.87|2837.58|2837.58|0
1628171700000|2021-08-05 13:55:00|2839.6|2839.6|2839.84|2839.84|2841.86|2841.86|2839.49|2839.49|0
1628172000000|2021-08-05 14:00:00|2839.94|2839.94|2835.88|2835.88|2839.94|2839.94|2835.65|2835.65|0
1628172300000|2021-08-05 14:05:00|2835.77|2835.77|2834.72|2834.72|2836.11|2836.11|2834.46|2834.46|0
1628172600000|2021-08-05 14:10:00|2834.78|2834.78|2835.48|2835.48|2835.96|2835.96|2834.59|2834.59|0
1628172900000|2021-08-05 14:15:00|2835.45|2835.45|2835.13|2835.13|2836.07|2836.07|2834.95|2834.95|0
1628173200000|2021-08-05 14:20:00|2835.07|2835.07|2833.47|2833.47|2835.27|2835.27|2833.47|2833.47|0
1628173500000|2021-08-05 14:25:00|2833.58|2833.58|2835.83|2835.83|2835.87|2835.87|2833.58|2833.58|0
1628173800000|2021-08-05 14:30:00|2835.89|2835.89|2835.72|2835.72|2836.58|2836.58|2834.82|2834.82|0
1628174100000|2021-08-05 14:35:00|2835.62|2835.62|2833.36|2833.36|2835.89|2835.89|2833.36|2833.36|0
1628174400000|2021-08-05 14:40:00|2833.25|2833.25|2835.49|2835.49|2836.58|2836.58|2832.61|2832.61|0
1628174700000|2021-08-05 14:45:00|2835.42|2835.42|2835.64|2835.64|2835.72|2835.72|2834.24|2834.24|0
1628175000000|2021-08-05 14:50:00|2835.58|2835.58|2838.8|2838.8|2838.95|2838.95|2835.58|2835.58|0
1628175300000|2021-08-05 14:55:00|2838.93|2838.93|2839.66|2839.66|2839.72|2839.72|2838.76|2838.76|0
1628175600000|2021-08-05 15:00:00|2839.8|2839.8|2838.42|2838.42|2839.9|2839.9|2838.2|2838.2|0
1628175900000|2021-08-05 15:05:00|2838.52|2838.52|2838.48|2838.48|2838.75|2838.75|2837.61|2837.61|0
1628176200000|2021-08-05 15:10:00|2838.52|2838.52|2838.37|2838.37|2838.62|2838.62|2837.99|2837.99|0
1628176500000|2021-08-05 15:15:00|2838.6|2838.6|2838.17|2838.17|2838.64|2838.64|2837.92|2837.92|0
1628176800000|2021-08-05 15:20:00|2838.24|2838.24|2836.86|2836.86|2838.79|2838.79|2836.64|2836.64|0
1628177100000|2021-08-05 15:25:00|2836.91|2836.91|2837.06|2837.06|2837.97|2837.97|2836.69|2836.69|0
1628234100000|2021-08-06 07:15:00|2824.62|2824.62|2821.68|2821.68|2824.62|2824.62|2821|2821|0
1628234400000|2021-08-06 07:20:00|2821.85|2821.85|2825.22|2825.22|2825.22|2825.22|2821.67|2821.67|0
1628234700000|2021-08-06 07:25:00|2825.29|2825.29|2825.61|2825.61|2826.84|2826.84|2825.07|2825.07|0
1628235000000|2021-08-06 07:30:00|2825.26|2825.26|2820.05|2820.05|2825.26|2825.26|2820.05|2820.05|0
1628235300000|2021-08-06 07:35:00|2819.99|2819.99|2817.82|2817.82|2820.1|2820.1|2817.82|2817.82|0
1628235600000|2021-08-06 07:40:00|2817.95|2817.95|2817.26|2817.26|2818.33|2818.33|2816.76|2816.76|0
1628235900000|2021-08-06 07:45:00|2817.21|2817.21|2815.9|2815.9|2817.89|2817.89|2815.9|2815.9|0
1628236200000|2021-08-06 07:50:00|2815.85|2815.85|2815.04|2815.04|2816|2816|2814.99|2814.99|0
1628236500000|2021-08-06 07:55:00|2814.97|2814.97|2813.98|2813.98|2815.26|2815.26|2813.92|2813.92|0
1628236800000|2021-08-06 08:00:00|2814.13|2814.13|2814.88|2814.88|2815.71|2815.71|2812.58|2812.58|0
1628237100000|2021-08-06 08:05:00|2814.74|2814.74|2815.34|2815.34|2816.84|2816.84|2814.74|2814.74|0
1628237400000|2021-08-06 08:10:00|2815.58|2815.58|2815.22|2815.22|2815.82|2815.82|2814.93|2814.93|0
1628237700000|2021-08-06 08:15:00|2815.06|2815.06|2813.28|2813.28|2815.06|2815.06|2812.78|2812.78|0
1628238000000|2021-08-06 08:20:00|2813.17|2813.17|2814.48|2814.48|2814.48|2814.48|2813.12|2813.12|0
1628238300000|2021-08-06 08:25:00|2814.61|2814.61|2814.9|2814.9|2815.02|2815.02|2814.21|2814.21|0
1628238600000|2021-08-06 08:30:00|2814.66|2814.66|2814.49|2814.49|2814.92|2814.92|2813.78|2813.78|0
1628238900000|2021-08-06 08:35:00|2814.25|2814.25|2813.19|2813.19|2815.01|2815.01|2813.04|2813.04|0
1628239200000|2021-08-06 08:40:00|2813.13|2813.13|2813.12|2813.12|2813.95|2813.95|2813.08|2813.08|0
1628239500000|2021-08-06 08:45:00|2813.22|2813.22|2816.07|2816.07|2816.07|2816.07|2812.31|2812.31|0
1628239800000|2021-08-06 08:50:00|2815.93|2815.93|2815.43|2815.43|2816.04|2816.04|2814.83|2814.83|0
1628240100000|2021-08-06 08:55:00|2815.48|2815.48|2814.69|2814.69|2816.13|2816.13|2814.2|2814.2|0
1628240400000|2021-08-06 09:00:00|2814.63|2814.63|2818.99|2818.99|2819.19|2819.19|2814.63|2814.63|0
1628240700000|2021-08-06 09:05:00|2818.93|2818.93|2819.96|2819.96|2820.15|2820.15|2818.31|2818.31|0
1628241000000|2021-08-06 09:10:00|2820.16|2820.16|2822.35|2822.35|2822.4|2822.4|2820.15|2820.15|0
1628241300000|2021-08-06 09:15:00|2822.47|2822.47|2821.43|2821.43|2822.47|2822.47|2821.03|2821.03|0
1628241600000|2021-08-06 09:20:00|2821.5|2821.5|2820.43|2820.43|2821.61|2821.61|2820.06|2820.06|0
1628241900000|2021-08-06 09:25:00|2820.58|2820.58|2820.9|2820.9|2821.29|2821.29|2820.21|2820.21|0
1628242200000|2021-08-06 09:30:00|2821.02|2821.02|2820.89|2820.89|2821.68|2821.68|2820.27|2820.27|0
1628242500000|2021-08-06 09:35:00|2820.77|2820.77|2821.66|2821.66|2822.29|2822.29|2820.77|2820.77|0
1628242800000|2021-08-06 09:40:00|2821.71|2821.71|2823.04|2823.04|2823.04|2823.04|2820.94|2820.94|0
1628243100000|2021-08-06 09:45:00|2823.16|2823.16|2825.82|2825.82|2825.82|2825.82|2823.16|2823.16|0
1628243400000|2021-08-06 09:50:00|2825.76|2825.76|2824.35|2824.35|2825.97|2825.97|2824.32|2824.32|0
1628243700000|2021-08-06 09:55:00|2824.23|2824.23|2820.91|2820.91|2824.35|2824.35|2820.91|2820.91|0
1628244000000|2021-08-06 10:00:00|2820.79|2820.79|2822.82|2822.82|2822.82|2822.82|2818.21|2818.21|0
1628244300000|2021-08-06 10:05:00|2822.88|2822.88|2821.51|2821.51|2823.35|2823.35|2820.99|2820.99|0
1628244600000|2021-08-06 10:10:00|2821.62|2821.62|2822.68|2822.68|2823.37|2823.37|2821.2|2821.2|0
1628244900000|2021-08-06 10:15:00|2822.79|2822.79|2819.13|2819.13|2822.79|2822.79|2819.13|2819.13|0
1628245200000|2021-08-06 10:20:00|2819.37|2819.37|2816.24|2816.24|2819.71|2819.71|2816.24|2816.24|0
1628245500000|2021-08-06 10:25:00|2816.13|2816.13|2818.58|2818.58|2819.06|2819.06|2814.85|2814.85|0
1628245800000|2021-08-06 10:30:00|2818.52|2818.52|2818.26|2818.26|2818.84|2818.84|2817.04|2817.04|0
1628246100000|2021-08-06 10:35:00|2818.14|2818.14|2820.57|2820.57|2820.57|2820.57|2817.8|2817.8|0
1628246400000|2021-08-06 10:40:00|2820.52|2820.52|2818.15|2818.15|2820.7|2820.7|2817.17|2817.17|0
1628246700000|2021-08-06 10:45:00|2818.08|2818.08|2818.65|2818.65|2818.65|2818.65|2817.93|2817.93|0
1628247000000|2021-08-06 10:50:00|2818.05|2818.05|2819.43|2819.43|2819.43|2819.43|2817.66|2817.66|0
1628247300000|2021-08-06 10:55:00|2819.5|2819.5|2820.46|2820.46|2820.56|2820.56|2818.92|2818.92|0
1628247600000|2021-08-06 11:00:00|2820.6|2820.6|2822|2822|2822.6|2822.6|2820.23|2820.23|0
1628247900000|2021-08-06 11:05:00|2821.71|2821.71|2821.86|2821.86|2822.17|2822.17|2821.71|2821.71|0
1628248200000|2021-08-06 11:10:00|2821.91|2821.91|2818.09|2818.09|2821.91|2821.91|2818.02|2818.02|0
1628248500000|2021-08-06 11:15:00|2817.94|2817.94|2817.19|2817.19|2817.94|2817.94|2816.47|2816.47|0
1628248800000|2021-08-06 11:20:00|2817.14|2817.14|2817.75|2817.75|2817.75|2817.75|2816.96|2816.96|0
1628249100000|2021-08-06 11:25:00|2817.8|2817.8|2817.64|2817.64|2818.31|2818.31|2817.14|2817.14|0
1628249400000|2021-08-06 11:30:00|2817.71|2817.71|2818.59|2818.59|2819.48|2819.48|2817.71|2817.71|0
1628249700000|2021-08-06 11:35:00|2818.53|2818.53|2820.72|2820.72|2821.13|2821.13|2818.39|2818.39|0
1628250000000|2021-08-06 11:40:00|2820.61|2820.61|2821.02|2821.02|2821.38|2821.38|2820.5|2820.5|0
1628250300000|2021-08-06 11:45:00|2821.08|2821.08|2822.51|2822.51|2823.31|2823.31|2821.08|2821.08|0
1628250600000|2021-08-06 11:50:00|2822.75|2822.75|2822.73|2822.73|2822.91|2822.91|2822.06|2822.06|0
1628250900000|2021-08-06 11:55:00|2822.64|2822.64|2825.19|2825.19|2825.19|2825.19|2822.46|2822.46|0
1628251200000|2021-08-06 12:00:00|2825.31|2825.31|2828.47|2828.47|2828.71|2828.71|2825.31|2825.31|0
1628251500000|2021-08-06 12:05:00|2828.18|2828.18|2827.5|2827.5|2828.18|2828.18|2827.02|2827.02|0
1628251800000|2021-08-06 12:10:00|2827.93|2827.93|2829.39|2829.39|2829.39|2829.39|2827.93|2827.93|0
1628252100000|2021-08-06 12:15:00|2829.34|2829.34|2829|2829|2829.34|2829.34|2828.6|2828.6|0
1628252400000|2021-08-06 12:20:00|2828.95|2828.95|2828.85|2828.85|2829.84|2829.84|2828.66|2828.66|0
1628252700000|2021-08-06 12:25:00|2828.66|2828.66|2829.69|2829.69|2829.89|2829.89|2828.63|2828.63|0
1628253000000|2021-08-06 12:30:00|2829.72|2829.72|2833.02|2833.02|2833.13|2833.13|2829.72|2829.72|0
1628253300000|2021-08-06 12:35:00|2832.96|2832.96|2832.82|2832.82|2833.39|2833.39|2831.91|2831.91|0
1628253600000|2021-08-06 12:40:00|2832.89|2832.89|2831.19|2831.19|2833.25|2833.25|2831.02|2831.02|0
1628253900000|2021-08-06 12:45:00|2831.21|2831.21|2833.61|2833.61|2834.05|2834.05|2831.13|2831.13|0
1628254200000|2021-08-06 12:50:00|2833.56|2833.56|2833.34|2833.34|2833.56|2833.56|2832.43|2832.43|0
1628254500000|2021-08-06 12:55:00|2833.47|2833.47|2831.91|2831.91|2833.87|2833.87|2831.84|2831.84|0
1628254800000|2021-08-06 13:00:00|2832.01|2832.01|2833.56|2833.56|2833.56|2833.56|2830.96|2830.96|0
1628255100000|2021-08-06 13:05:00|2833.66|2833.66|2833.74|2833.74|2834.17|2834.17|2833.15|2833.15|0
1628255400000|2021-08-06 13:10:00|2833.88|2833.88|2832.29|2832.29|2833.88|2833.88|2832.23|2832.23|0
1628255700000|2021-08-06 13:15:00|2832.35|2832.35|2834.35|2834.35|2835.01|2835.01|2832.35|2832.35|0
1628256000000|2021-08-06 13:20:00|2834.37|2834.37|2835.58|2835.58|2835.78|2835.78|2834.37|2834.37|0
1628256300000|2021-08-06 13:25:00|2835.6|2835.6|2835.79|2835.79|2836.22|2836.22|2834.14|2834.14|0
1628256600000|2021-08-06 13:30:00|2835.93|2835.93|2835.2|2835.2|2836.35|2836.35|2834.82|2834.82|0
1628256900000|2021-08-06 13:35:00|2835.06|2835.06|2837.6|2837.6|2837.6|2837.6|2832.23|2832.23|0
1628257200000|2021-08-06 13:40:00|2837.75|2837.75|2836.16|2836.16|2838.92|2838.92|2835.98|2835.98|0
1628257500000|2021-08-06 13:45:00|2836.04|2836.04|2834.68|2834.68|2836.23|2836.23|2834.37|2834.37|0
1628257800000|2021-08-06 13:50:00|2834.8|2834.8|2832.35|2832.35|2834.8|2834.8|2832.1|2832.1|0
1628258100000|2021-08-06 13:55:00|2832.41|2832.41|2829.73|2829.73|2832.41|2832.41|2828.67|2828.67|0
1628258400000|2021-08-06 14:00:00|2829.84|2829.84|2830.97|2830.97|2831.41|2831.41|2828.35|2828.35|0
1628258700000|2021-08-06 14:05:00|2831.04|2831.04|2829.69|2829.69|2831.04|2831.04|2829.54|2829.54|0
1628259000000|2021-08-06 14:10:00|2829.63|2829.63|2831.55|2831.55|2831.55|2831.55|2829.6|2829.6|0
1628259300000|2021-08-06 14:15:00|2831.67|2831.67|2830.67|2830.67|2831.97|2831.97|2830.63|2830.63|0
1628259600000|2021-08-06 14:20:00|2830.72|2830.72|2831.94|2831.94|2831.94|2831.94|2830.72|2830.72|0
1628259900000|2021-08-06 14:25:00|2832.09|2832.09|2832.54|2832.54|2833.05|2833.05|2831.98|2831.98|0
1628260200000|2021-08-06 14:30:00|2832.68|2832.68|2835.57|2835.57|2835.57|2835.57|2832.68|2832.68|0
1628260500000|2021-08-06 14:35:00|2835.51|2835.51|2831.94|2831.94|2835.51|2835.51|2831.59|2831.59|0
1628260800000|2021-08-06 14:40:00|2831.83|2831.83|2829.69|2829.69|2831.83|2831.83|2829.69|2829.69|0
1628261100000|2021-08-06 14:45:00|2829.75|2829.75|2831.3|2831.3|2831.3|2831.3|2828.4|2828.4|0
1628261400000|2021-08-06 14:50:00|2831.5|2831.5|2831.25|2831.25|2831.56|2831.56|2828.64|2828.64|0
1628261700000|2021-08-06 14:55:00|2831.31|2831.31|2836.29|2836.29|2836.29|2836.29|2831.31|2831.31|0
1628262000000|2021-08-06 15:00:00|2836.34|2836.34|2836.35|2836.35|2837.91|2837.91|2836.19|2836.19|0
1628262300000|2021-08-06 15:05:00|2836.21|2836.21|2835.97|2835.97|2836.95|2836.95|2835.78|2835.78|0
1628262600000|2021-08-06 15:10:00|2836.03|2836.03|2834.85|2834.85|2836.36|2836.36|2834.85|2834.85|0
1628262900000|2021-08-06 15:15:00|2834.73|2834.73|2832.99|2832.99|2834.92|2834.92|2832.76|2832.76|0
1628263200000|2021-08-06 15:20:00|2833.13|2833.13|2832.13|2832.13|2833.62|2833.62|2832.03|2832.03|0
1628263500000|2021-08-06 15:25:00|2832.07|2832.07|2834.44|2834.44|2834.89|2834.89|2831.81|2831.81|0
1628493300000|2021-08-09 07:15:00|2812.81|2812.81|2812.69|2812.69|2814.77|2814.77|2812.32|2812.32|0
1628493600000|2021-08-09 07:20:00|2812.93|2812.93|2817.93|2817.93|2818.69|2818.69|2812.93|2812.93|0
1628493900000|2021-08-09 07:25:00|2818.36|2818.36|2819.18|2819.18|2819.19|2819.19|2817.39|2817.39|0
1628494200000|2021-08-09 07:30:00|2819.3|2819.3|2824.64|2824.64|2824.69|2824.69|2819.3|2819.3|0
1628494500000|2021-08-09 07:35:00|2824.58|2824.58|2822.35|2822.35|2826.73|2826.73|2822.23|2822.23|0
1628494800000|2021-08-09 07:40:00|2822.41|2822.41|2821.01|2821.01|2823.14|2823.14|2820.83|2820.83|0
1628495100000|2021-08-09 07:45:00|2820.94|2820.94|2822.15|2822.15|2822.32|2822.32|2820.49|2820.49|0
1628495400000|2021-08-09 07:50:00|2822.04|2822.04|2820.28|2820.28|2822.12|2822.12|2819.43|2819.43|0
1628495700000|2021-08-09 07:55:00|2820.48|2820.48|2820.38|2820.38|2822.52|2822.52|2819.39|2819.39|0
1628496000000|2021-08-09 08:00:00|2820.58|2820.58|2817.05|2817.05|2820.58|2820.58|2816.94|2816.94|0
1628496300000|2021-08-09 08:05:00|2816.93|2816.93|2814.92|2814.92|2816.93|2816.93|2814.92|2814.92|0
1628496600000|2021-08-09 08:10:00|2815.02|2815.02|2816.98|2816.98|2816.98|2816.98|2814.81|2814.81|0
1628496900000|2021-08-09 08:15:00|2817|2817|2815.08|2815.08|2817.29|2817.29|2815.08|2815.08|0
1628497200000|2021-08-09 08:20:00|2815.11|2815.11|2811.82|2811.82|2815.11|2815.11|2811.25|2811.25|0
1628497500000|2021-08-09 08:25:00|2811.76|2811.76|2812.49|2812.49|2812.71|2812.71|2811.76|2811.76|0
1628497800000|2021-08-09 08:30:00|2812.55|2812.55|2815.56|2815.56|2816.08|2816.08|2812.55|2812.55|0
1628498100000|2021-08-09 08:35:00|2815.43|2815.43|2814.44|2814.44|2815.43|2815.43|2813.41|2813.41|0
1628498400000|2021-08-09 08:40:00|2814.49|2814.49|2817.59|2817.59|2817.59|2817.59|2814.45|2814.45|0
1628498700000|2021-08-09 08:45:00|2817.65|2817.65|2819.04|2819.04|2819.04|2819.04|2817.35|2817.35|0
1628499000000|2021-08-09 08:50:00|2818.93|2818.93|2817.72|2817.72|2819.67|2819.67|2817.72|2817.72|0
1628499300000|2021-08-09 08:55:00|2817.59|2817.59|2817.69|2817.69|2818.8|2818.8|2817.2|2817.2|0
1628499600000|2021-08-09 09:00:00|2817.58|2817.58|2817.69|2817.69|2818.01|2818.01|2816.73|2816.73|0
1628499900000|2021-08-09 09:05:00|2817.81|2817.81|2817.03|2817.03|2818.07|2818.07|2816.6|2816.6|0
1628500200000|2021-08-09 09:10:00|2816.94|2816.94|2816.69|2816.69|2816.99|2816.99|2816.1|2816.1|0
1628500500000|2021-08-09 09:15:00|2816.55|2816.55|2816.97|2816.97|2817.64|2817.64|2816.46|2816.46|0
1628500800000|2021-08-09 09:20:00|2816.9|2816.9|2814.8|2814.8|2816.9|2816.9|2813.05|2813.05|0
1628501100000|2021-08-09 09:25:00|2814.69|2814.69|2816.64|2816.64|2816.64|2816.64|2814.67|2814.67|0
1628501400000|2021-08-09 09:30:00|2816.75|2816.75|2817.95|2817.95|2818.59|2818.59|2816.75|2816.75|0
1628501700000|2021-08-09 09:35:00|2817.78|2817.78|2815.71|2815.71|2817.78|2817.78|2815.27|2815.27|0
1628502000000|2021-08-09 09:40:00|2815.64|2815.64|2814.21|2814.21|2816.23|2816.23|2814.21|2814.21|0
1628502300000|2021-08-09 09:45:00|2814.57|2814.57|2811.77|2811.77|2814.57|2814.57|2811.7|2811.7|0
1628502600000|2021-08-09 09:50:00|2811.84|2811.84|2814.08|2814.08|2814.08|2814.08|2811.5|2811.5|0
1628502900000|2021-08-09 09:55:00|2814.15|2814.15|2814.29|2814.29|2814.74|2814.74|2813.82|2813.82|0
1628503200000|2021-08-09 10:00:00|2814.39|2814.39|2815.25|2815.25|2815.7|2815.7|2814.35|2814.35|0
1628503500000|2021-08-09 10:05:00|2815.31|2815.31|2816.94|2816.94|2817.17|2817.17|2815.31|2815.31|0
1628503800000|2021-08-09 10:10:00|2816.88|2816.88|2819.16|2819.16|2819.16|2819.16|2816.88|2816.88|0
1628504100000|2021-08-09 10:15:00|2819.21|2819.21|2818.87|2818.87|2819.51|2819.51|2818.65|2818.65|0
1628504400000|2021-08-09 10:20:00|2818.8|2818.8|2817.58|2817.58|2818.8|2818.8|2817.27|2817.27|0
1628504700000|2021-08-09 10:25:00|2817.41|2817.41|2817.16|2817.16|2817.69|2817.69|2816.77|2816.77|0
1628505000000|2021-08-09 10:30:00|2817.23|2817.23|2818.29|2818.29|2818.42|2818.42|2816.81|2816.81|0
1628505300000|2021-08-09 10:35:00|2818.4|2818.4|2818.75|2818.75|2818.75|2818.75|2817.74|2817.74|0
1628505600000|2021-08-09 10:40:00|2818.81|2818.81|2819.22|2819.22|2819.35|2819.35|2818.81|2818.81|0
1628505900000|2021-08-09 10:45:00|2819.29|2819.29|2819.25|2819.25|2819.35|2819.35|2818.85|2818.85|0
1628506200000|2021-08-09 10:50:00|2819.31|2819.31|2820.35|2820.35|2820.48|2820.48|2819.2|2819.2|0
1628506500000|2021-08-09 10:55:00|2820.21|2820.21|2820.58|2820.58|2821.61|2821.61|2820.21|2820.21|0
1628506800000|2021-08-09 11:00:00|2820.27|2820.27|2819.01|2819.01|2820.52|2820.52|2818.85|2818.85|0
1628507100000|2021-08-09 11:05:00|2819.14|2819.14|2820.92|2820.92|2820.98|2820.98|2819.13|2819.13|0
1628507400000|2021-08-09 11:10:00|2820.81|2820.81|2821.49|2821.49|2821.6|2821.6|2820.53|2820.53|0
1628507700000|2021-08-09 11:15:00|2821.39|2821.39|2821.57|2821.57|2821.8|2821.8|2820.92|2820.92|0
1628508000000|2021-08-09 11:20:00|2821.46|2821.46|2823.17|2823.17|2823.57|2823.57|2821.17|2821.17|0
1628508300000|2021-08-09 11:25:00|2823.43|2823.43|2824.08|2824.08|2824.55|2824.55|2823.43|2823.43|0
1628508600000|2021-08-09 11:30:00|2823.88|2823.88|2822.41|2822.41|2824|2824|2822.41|2822.41|0
1628508900000|2021-08-09 11:35:00|2822.35|2822.35|2822.96|2822.96|2823|2823|2822.25|2822.25|0
1628509200000|2021-08-09 11:40:00|2823.02|2823.02|2822.26|2822.26|2823.56|2823.56|2822.26|2822.26|0
1628509500000|2021-08-09 11:45:00|2822.2|2822.2|2822.05|2822.05|2822.74|2822.74|2821.91|2821.91|0
1628509800000|2021-08-09 11:50:00|2821.99|2821.99|2821.92|2821.92|2822.01|2822.01|2821.34|2821.34|0
1628510100000|2021-08-09 11:55:00|2821.97|2821.97|2821.75|2821.75|2822.44|2822.44|2821.75|2821.75|0
1628510400000|2021-08-09 12:00:00|2821.81|2821.81|2822.54|2822.54|2822.99|2822.99|2821.52|2821.52|0
1628510700000|2021-08-09 12:05:00|2822.48|2822.48|2823.51|2823.51|2823.51|2823.51|2822.32|2822.32|0
1628511000000|2021-08-09 12:10:00|2823.63|2823.63|2824.58|2824.58|2824.63|2824.63|2823.63|2823.63|0
1628511300000|2021-08-09 12:15:00|2824.52|2824.52|2823.56|2823.56|2824.59|2824.59|2823.16|2823.16|0
1628511600000|2021-08-09 12:20:00|2823.51|2823.51|2822.04|2822.04|2823.64|2823.64|2821.92|2821.92|0
1628511900000|2021-08-09 12:25:00|2821.89|2821.89|2822.39|2822.39|2822.39|2822.39|2821.52|2821.52|0
1628512200000|2021-08-09 12:30:00|2822.51|2822.51|2823.89|2823.89|2824|2824|2822.51|2822.51|0
1628512500000|2021-08-09 12:35:00|2823.83|2823.83|2825.81|2825.81|2825.81|2825.81|2823.83|2823.83|0
1628512800000|2021-08-09 12:40:00|2825.95|2825.95|2826.8|2826.8|2826.89|2826.89|2825.62|2825.62|0
1628513100000|2021-08-09 12:45:00|2826.85|2826.85|2826.57|2826.57|2826.9|2826.9|2826.22|2826.22|0
1628513400000|2021-08-09 12:50:00|2826.44|2826.44|2828.16|2828.16|2828.74|2828.74|2826.15|2826.15|0
1628513700000|2021-08-09 12:55:00|2828.06|2828.06|2827.53|2827.53|2828.06|2828.06|2827.1|2827.1|0
1628514000000|2021-08-09 13:00:00|2827.58|2827.58|2828.89|2828.89|2828.93|2828.93|2827.58|2827.58|0
1628514300000|2021-08-09 13:05:00|2829.15|2829.15|2829.37|2829.37|2829.85|2829.85|2828.42|2828.42|0
1628514600000|2021-08-09 13:10:00|2829.34|2829.34|2830.03|2830.03|2830.32|2830.32|2829.22|2829.22|0
1628514900000|2021-08-09 13:15:00|2829.9|2829.9|2830.46|2830.46|2830.48|2830.48|2829.31|2829.31|0
1628515200000|2021-08-09 13:20:00|2830.53|2830.53|2831.52|2831.52|2832.82|2832.82|2830.34|2830.34|0
1628515500000|2021-08-09 13:25:00|2831.64|2831.64|2831.64|2831.64|2831.72|2831.72|2830.84|2830.84|0
1628515800000|2021-08-09 13:30:00|2831.59|2831.59|2827.89|2827.89|2831.59|2831.59|2827.51|2827.51|0
1628516100000|2021-08-09 13:35:00|2827.83|2827.83|2829.47|2829.47|2831.93|2831.93|2827.83|2827.83|0
1628516400000|2021-08-09 13:40:00|2829.42|2829.42|2833.61|2833.61|2833.72|2833.72|2829.19|2829.19|0
1628516700000|2021-08-09 13:45:00|2833.88|2833.88|2832.4|2832.4|2834.96|2834.96|2832.17|2832.17|0
1628517000000|2021-08-09 13:50:00|2832.51|2832.51|2834.5|2834.5|2835.38|2835.38|2832.51|2832.51|0
1628517300000|2021-08-09 13:55:00|2834.44|2834.44|2836.6|2836.6|2836.81|2836.81|2834.43|2834.43|0
1628517600000|2021-08-09 14:00:00|2836.66|2836.66|2834.88|2834.88|2836.79|2836.79|2834.73|2834.73|0
1628517900000|2021-08-09 14:05:00|2834.91|2834.91|2837.28|2837.28|2837.76|2837.76|2834.78|2834.78|0
1628518200000|2021-08-09 14:10:00|2837.22|2837.22|2840.36|2840.36|2840.49|2840.49|2837.16|2837.16|0
1628518500000|2021-08-09 14:15:00|2840.3|2840.3|2842.04|2842.04|2842.41|2842.41|2840.16|2840.16|0
1628518800000|2021-08-09 14:20:00|2841.99|2841.99|2840.86|2840.86|2841.99|2841.99|2840.1|2840.1|0
1628519100000|2021-08-09 14:25:00|2840.8|2840.8|2841.25|2841.25|2842.1|2842.1|2840.74|2840.74|0
1628519400000|2021-08-09 14:30:00|2841.3|2841.3|2847.24|2847.24|2847.43|2847.43|2841.3|2841.3|0
1628519700000|2021-08-09 14:35:00|2847.35|2847.35|2847.76|2847.76|2850.34|2850.34|2847.3|2847.3|0
1628520000000|2021-08-09 14:40:00|2847.71|2847.71|2846.23|2846.23|2847.71|2847.71|2845.87|2845.87|0
1628520300000|2021-08-09 14:45:00|2846.29|2846.29|2846.49|2846.49|2847.82|2847.82|2846.2|2846.2|0
1628520600000|2021-08-09 14:50:00|2846.61|2846.61|2846.46|2846.46|2846.71|2846.71|2846.1|2846.1|0
1628520900000|2021-08-09 14:55:00|2846.51|2846.51|2846.8|2846.8|2846.86|2846.86|2846.02|2846.02|0
1628521200000|2021-08-09 15:00:00|2846.68|2846.68|2846.98|2846.98|2847.15|2847.15|2846.33|2846.33|0
1628521500000|2021-08-09 15:05:00|2846.92|2846.92|2847.48|2847.48|2847.48|2847.48|2845.37|2845.37|0
1628521800000|2021-08-09 15:10:00|2847.42|2847.42|2848.54|2848.54|2848.57|2848.57|2847.19|2847.19|0
1628522100000|2021-08-09 15:15:00|2848.52|2848.52|2847.58|2847.58|2848.68|2848.68|2847.04|2847.04|0
1628522400000|2021-08-09 15:20:00|2847.64|2847.64|2847.15|2847.15|2847.67|2847.67|2846.82|2846.82|0
1628522700000|2021-08-09 15:25:00|2847.21|2847.21|2848.4|2848.4|2849.04|2849.04|2846.58|2846.58|0
1628579700000|2021-08-10 07:15:00|2853.23|2853.23|2849.71|2849.71|2853.39|2853.39|2847.65|2847.65|0
1628580000000|2021-08-10 07:20:00|2849.78|2849.78|2852.35|2852.35|2852.35|2852.35|2849.6|2849.6|0
1628580300000|2021-08-10 07:25:00|2852.16|2852.16|2854.89|2854.89|2855.36|2855.36|2852.16|2852.16|0
1628580600000|2021-08-10 07:30:00|2854.31|2854.31|2852.19|2852.19|2854.45|2854.45|2851.82|2851.82|0
1628580900000|2021-08-10 07:35:00|2852.13|2852.13|2849.75|2849.75|2852.17|2852.17|2849.75|2849.75|0
1628581200000|2021-08-10 07:40:00|2849.53|2849.53|2850.05|2850.05|2850.05|2850.05|2846.59|2846.59|0
1628581500000|2021-08-10 07:45:00|2850.36|2850.36|2850.09|2850.09|2851.38|2851.38|2849.61|2849.61|0
1628581800000|2021-08-10 07:50:00|2849.92|2849.92|2850.44|2850.44|2852.47|2852.47|2849.47|2849.47|0
1628582100000|2021-08-10 07:55:00|2850.59|2850.59|2848.33|2848.33|2850.59|2850.59|2848.21|2848.21|0
1628582400000|2021-08-10 08:00:00|2848.4|2848.4|2850.18|2850.18|2850.37|2850.37|2848.11|2848.11|0
1628582700000|2021-08-10 08:05:00|2850.44|2850.44|2851.35|2851.35|2851.51|2851.51|2850.11|2850.11|0
1628583000000|2021-08-10 08:10:00|2851.3|2851.3|2846.18|2846.18|2851.4|2851.4|2846.17|2846.17|0
1628583300000|2021-08-10 08:15:00|2846.06|2846.06|2841.68|2841.68|2846.22|2846.22|2841.62|2841.62|0
1628583600000|2021-08-10 08:20:00|2841.97|2841.97|2842.81|2842.81|2844.37|2844.37|2841.83|2841.83|0
1628583900000|2021-08-10 08:25:00|2842.57|2842.57|2842.05|2842.05|2843.22|2843.22|2841.83|2841.83|0
1628584200000|2021-08-10 08:30:00|2841.89|2841.89|2841.64|2841.64|2842.15|2842.15|2840.82|2840.82|0
1628584500000|2021-08-10 08:35:00|2841.81|2841.81|2842.63|2842.63|2843.41|2843.41|2841.49|2841.49|0
1628584800000|2021-08-10 08:40:00|2842.52|2842.52|2844.11|2844.11|2844.11|2844.11|2841.98|2841.98|0
1628585100000|2021-08-10 08:45:00|2844.13|2844.13|2844.44|2844.44|2845.97|2845.97|2843.85|2843.85|0
1628585400000|2021-08-10 08:50:00|2844.56|2844.56|2842.99|2842.99|2844.97|2844.97|2842.87|2842.87|0
1628585700000|2021-08-10 08:55:00|2842.94|2842.94|2841.51|2841.51|2842.96|2842.96|2841.23|2841.23|0
1628586000000|2021-08-10 09:00:00|2841.63|2841.63|2839.97|2839.97|2841.88|2841.88|2839.78|2839.78|0
1628586300000|2021-08-10 09:05:00|2839.53|2839.53|2837.23|2837.23|2840.9|2840.9|2837.23|2837.23|0
1628586600000|2021-08-10 09:10:00|2837.01|2837.01|2835.02|2835.02|2837.01|2837.01|2833.92|2833.92|0
1628586900000|2021-08-10 09:15:00|2835.17|2835.17|2830.58|2830.58|2835.24|2835.24|2829.79|2829.79|0
1628587200000|2021-08-10 09:20:00|2830.48|2830.48|2830.16|2830.16|2831|2831|2830.01|2830.01|0
1628587500000|2021-08-10 09:25:00|2830.21|2830.21|2831.13|2831.13|2831.3|2831.3|2830.08|2830.08|0
1628587800000|2021-08-10 09:30:00|2831.07|2831.07|2829.47|2829.47|2831.07|2831.07|2829.39|2829.39|0
1628588100000|2021-08-10 09:35:00|2829.43|2829.43|2830.88|2830.88|2830.94|2830.94|2828.93|2828.93|0
1628588400000|2021-08-10 09:40:00|2830.94|2830.94|2833.25|2833.25|2833.25|2833.25|2830.94|2830.94|0
1628588700000|2021-08-10 09:45:00|2833.31|2833.31|2833.02|2833.02|2833.92|2833.92|2832.37|2832.37|0
1628589000000|2021-08-10 09:50:00|2832.58|2832.58|2831.34|2831.34|2832.71|2832.71|2830.95|2830.95|0
1628589300000|2021-08-10 09:55:00|2831.23|2831.23|2832.63|2832.63|2833.61|2833.61|2831.23|2831.23|0
1628589600000|2021-08-10 10:00:00|2832.7|2832.7|2832.28|2832.28|2833.54|2833.54|2832.25|2832.25|0
1628589900000|2021-08-10 10:05:00|2832.56|2832.56|2832.56|2832.56|2833.41|2833.41|2832.19|2832.19|0
1628590200000|2021-08-10 10:10:00|2832.67|2832.67|2833.77|2833.77|2833.94|2833.94|2832.39|2832.39|0
1628590500000|2021-08-10 10:15:00|2833.65|2833.65|2833.96|2833.96|2833.96|2833.96|2832.64|2832.64|0
1628590800000|2021-08-10 10:20:00|2833.89|2833.89|2837.91|2837.91|2837.91|2837.91|2833.72|2833.72|0
1628591100000|2021-08-10 10:25:00|2838.04|2838.04|2838.23|2838.23|2838.64|2838.64|2837.7|2837.7|0
1628591400000|2021-08-10 10:30:00|2838.18|2838.18|2839.16|2839.16|2839.16|2839.16|2837.98|2837.98|0
1628591700000|2021-08-10 10:35:00|2839.32|2839.32|2840.34|2840.34|2840.4|2840.4|2839.27|2839.27|0
1628592000000|2021-08-10 10:40:00|2840.39|2840.39|2840.04|2840.04|2841.66|2841.66|2840.03|2840.03|0
1628592300000|2021-08-10 10:45:00|2839.98|2839.98|2838.67|2838.67|2840.34|2840.34|2838.67|2838.67|0
1628592600000|2021-08-10 10:50:00|2838.81|2838.81|2838.88|2838.88|2839.06|2839.06|2838.43|2838.43|0
1628592900000|2021-08-10 10:55:00|2839|2839|2837.3|2837.3|2839|2839|2837.18|2837.18|0
1628593200000|2021-08-10 11:00:00|2837.13|2837.13|2836.91|2836.91|2837.13|2837.13|2836.3|2836.3|0
1628593500000|2021-08-10 11:05:00|2837.04|2837.04|2836.53|2836.53|2837.04|2837.04|2835.81|2835.81|0
1628593800000|2021-08-10 11:10:00|2836.47|2836.47|2837.79|2837.79|2838.15|2838.15|2836.01|2836.01|0
1628594100000|2021-08-10 11:15:00|2837.81|2837.81|2838.78|2838.78|2839.36|2839.36|2837.58|2837.58|0
1628594400000|2021-08-10 11:20:00|2838.89|2838.89|2837.17|2837.17|2838.89|2838.89|2837.17|2837.17|0
1628594700000|2021-08-10 11:25:00|2837.04|2837.04|2836.88|2836.88|2837.71|2837.71|2836.69|2836.69|0
1628595000000|2021-08-10 11:30:00|2837.17|2837.17|2837.21|2837.21|2837.49|2837.49|2836.87|2836.87|0
1628595300000|2021-08-10 11:35:00|2837.32|2837.32|2836.84|2836.84|2838.05|2838.05|2836.55|2836.55|0
1628595600000|2021-08-10 11:40:00|2836.89|2836.89|2838.51|2838.51|2838.82|2838.82|2836.89|2836.89|0
1628595900000|2021-08-10 11:45:00|2838.39|2838.39|2839.43|2839.43|2839.67|2839.67|2838.39|2838.39|0
1628596200000|2021-08-10 11:50:00|2839.67|2839.67|2839.78|2839.78|2840.13|2840.13|2839.28|2839.28|0
1628596500000|2021-08-10 11:55:00|2839.75|2839.75|2840.07|2840.07|2840.07|2840.07|2838.59|2838.59|0
1628596800000|2021-08-10 12:00:00|2840.14|2840.14|2839.29|2839.29|2840.57|2840.57|2839.29|2839.29|0
1628597100000|2021-08-10 12:05:00|2839.23|2839.23|2839.25|2839.25|2839.84|2839.84|2839.14|2839.14|0
1628597400000|2021-08-10 12:10:00|2839.18|2839.18|2838.2|2838.2|2839.18|2839.18|2837.92|2837.92|0
1628597700000|2021-08-10 12:15:00|2838.31|2838.31|2838.18|2838.18|2838.81|2838.81|2838.18|2838.18|0
1628598000000|2021-08-10 12:20:00|2838.23|2838.23|2838|2838|2838.52|2838.52|2838|2838|0
1628598300000|2021-08-10 12:25:00|2837.94|2837.94|2839.29|2839.29|2839.29|2839.29|2837.69|2837.69|0
1628598600000|2021-08-10 12:30:00|2839.35|2839.35|2840.8|2840.8|2841.28|2841.28|2839.35|2839.35|0
1628598900000|2021-08-10 12:35:00|2840.66|2840.66|2839.79|2839.79|2840.93|2840.93|2839.72|2839.72|0
1628599200000|2021-08-10 12:40:00|2839.96|2839.96|2841.09|2841.09|2841.2|2841.2|2839.68|2839.68|0
1628599500000|2021-08-10 12:45:00|2841.16|2841.16|2841.65|2841.65|2842.39|2842.39|2840.92|2840.92|0
1628599800000|2021-08-10 12:50:00|2841.71|2841.71|2843.77|2843.77|2843.77|2843.77|2841.71|2841.71|0
1628600100000|2021-08-10 12:55:00|2843.88|2843.88|2841.17|2841.17|2844.19|2844.19|2841.17|2841.17|0
1628600400000|2021-08-10 13:00:00|2841.14|2841.14|2838.86|2838.86|2841.16|2841.16|2838.86|2838.86|0
1628600700000|2021-08-10 13:05:00|2838.75|2838.75|2841.07|2841.07|2841.09|2841.09|2838.49|2838.49|0
1628601000000|2021-08-10 13:10:00|2840.96|2840.96|2842.11|2842.11|2842.34|2842.34|2840.86|2840.86|0
1628601300000|2021-08-10 13:15:00|2841.82|2841.82|2840.94|2840.94|2841.82|2841.82|2840.25|2840.25|0
1628601600000|2021-08-10 13:20:00|2840.84|2840.84|2838.91|2838.91|2840.96|2840.96|2838.74|2838.74|0
1628601900000|2021-08-10 13:25:00|2838.8|2838.8|2839.56|2839.56|2840.15|2840.15|2838.74|2838.74|0
1628602200000|2021-08-10 13:30:00|2839.55|2839.55|2841.04|2841.04|2842.53|2842.53|2839.08|2839.08|0
1628602500000|2021-08-10 13:35:00|2841.37|2841.37|2840.27|2840.27|2842.13|2842.13|2839.48|2839.48|0
1628602800000|2021-08-10 13:40:00|2840.45|2840.45|2843.3|2843.3|2843.42|2843.42|2840.45|2840.45|0
1628603100000|2021-08-10 13:45:00|2843.41|2843.41|2843.08|2843.08|2843.41|2843.41|2839.88|2839.88|0
1628603400000|2021-08-10 13:50:00|2843.02|2843.02|2844.85|2844.85|2844.93|2844.93|2842.61|2842.61|0
1628603700000|2021-08-10 13:55:00|2844.79|2844.79|2842.83|2842.83|2845|2845|2841.83|2841.83|0
1628604000000|2021-08-10 14:00:00|2843|2843|2842.67|2842.67|2843.95|2843.95|2842.32|2842.32|0
1628604300000|2021-08-10 14:05:00|2842.61|2842.61|2843.43|2843.43|2844.03|2844.03|2840.73|2840.73|0
1628604600000|2021-08-10 14:10:00|2843.49|2843.49|2844.62|2844.62|2844.79|2844.79|2843.05|2843.05|0
1628604900000|2021-08-10 14:15:00|2844.68|2844.68|2844.55|2844.55|2845.44|2845.44|2844.42|2844.42|0
1628605200000|2021-08-10 14:20:00|2844.46|2844.46|2844.58|2844.58|2844.95|2844.95|2843.95|2843.95|0
1628605500000|2021-08-10 14:25:00|2844.7|2844.7|2845.77|2845.77|2846.27|2846.27|2844.53|2844.53|0
1628605800000|2021-08-10 14:30:00|2845.66|2845.66|2840.54|2840.54|2845.84|2845.84|2839.05|2839.05|0
1628606100000|2021-08-10 14:35:00|2840.67|2840.67|2842.13|2842.13|2842.62|2842.62|2840.67|2840.67|0
1628606400000|2021-08-10 14:40:00|2842.01|2842.01|2841.14|2841.14|2842.12|2842.12|2840.39|2840.39|0
1628606700000|2021-08-10 14:45:00|2841.38|2841.38|2848.87|2848.87|2849.06|2849.06|2841.38|2841.38|0
1628607000000|2021-08-10 14:50:00|2848.82|2848.82|2844.54|2844.54|2848.88|2848.88|2844.54|2844.54|0
1628607300000|2021-08-10 14:55:00|2844.49|2844.49|2843.58|2843.58|2844.86|2844.86|2843.58|2843.58|0
1628607600000|2021-08-10 15:00:00|2843.53|2843.53|2844.1|2844.1|2845.04|2845.04|2843.13|2843.13|0
1628607900000|2021-08-10 15:05:00|2844.15|2844.15|2842.61|2842.61|2844.23|2844.23|2842.61|2842.61|0
1628608200000|2021-08-10 15:10:00|2842.55|2842.55|2841.7|2841.7|2842.64|2842.64|2841.34|2841.34|0
1628608500000|2021-08-10 15:15:00|2841.66|2841.66|2841.36|2841.36|2842.52|2842.52|2841.36|2841.36|0
1628608800000|2021-08-10 15:20:00|2841.29|2841.29|2841.53|2841.53|2841.58|2841.58|2840.48|2840.48|0
1628609100000|2021-08-10 15:25:00|2841.56|2841.56|2840.16|2840.16|2841.56|2841.56|2839.92|2839.92|0
1628666100000|2021-08-11 07:15:00|2853.9|2853.9|2854.92|2854.92|2856.04|2856.04|2852.5|2852.5|0
1628666400000|2021-08-11 07:20:00|2854.81|2854.81|2850.87|2850.87|2855.05|2855.05|2850.84|2850.84|0
1628666700000|2021-08-11 07:25:00|2850.75|2850.75|2847.95|2847.95|2850.75|2850.75|2847.2|2847.2|0
1628667000000|2021-08-11 07:30:00|2847.88|2847.88|2847.36|2847.36|2848.8|2848.8|2846.89|2846.89|0
1628667300000|2021-08-11 07:35:00|2847.01|2847.01|2851.53|2851.53|2852.14|2852.14|2847.01|2847.01|0
1628667600000|2021-08-11 07:40:00|2851.65|2851.65|2851.07|2851.07|2852.05|2852.05|2848.63|2848.63|0
1628667900000|2021-08-11 07:45:00|2850.96|2850.96|2854.61|2854.61|2855.05|2855.05|2850.76|2850.76|0
1628668200000|2021-08-11 07:50:00|2854.67|2854.67|2856.19|2856.19|2857.23|2857.23|2854.67|2854.67|0
1628668500000|2021-08-11 07:55:00|2856.25|2856.25|2854.82|2854.82|2856.25|2856.25|2853.01|2853.01|0
1628668800000|2021-08-11 08:00:00|2854.71|2854.71|2855.48|2855.48|2855.5|2855.5|2853.31|2853.31|0
1628669100000|2021-08-11 08:05:00|2855.91|2855.91|2857.29|2857.29|2857.51|2857.51|2855.77|2855.77|0
1628669400000|2021-08-11 08:10:00|2857.17|2857.17|2855.83|2855.83|2857.22|2857.22|2855.83|2855.83|0
1628669700000|2021-08-11 08:15:00|2855.59|2855.59|2854.82|2854.82|2855.94|2855.94|2854.82|2854.82|0
1628670000000|2021-08-11 08:20:00|2854.77|2854.77|2851.21|2851.21|2854.92|2854.92|2851.21|2851.21|0
1628670300000|2021-08-11 08:25:00|2851.06|2851.06|2851.99|2851.99|2851.99|2851.99|2850.54|2850.54|0
1628670600000|2021-08-11 08:30:00|2851.86|2851.86|2851.87|2851.87|2851.98|2851.98|2851.33|2851.33|0
1628670900000|2021-08-11 08:35:00|2851.81|2851.81|2851.77|2851.77|2851.97|2851.97|2849.46|2849.46|0
1628671200000|2021-08-11 08:40:00|2851.92|2851.92|2853.99|2853.99|2854.37|2854.37|2851.92|2851.92|0
1628671500000|2021-08-11 08:45:00|2853.93|2853.93|2853.42|2853.42|2854.4|2854.4|2853.27|2853.27|0
1628671800000|2021-08-11 08:50:00|2853.3|2853.3|2854.97|2854.97|2854.97|2854.97|2852.87|2852.87|0
1628672100000|2021-08-11 08:55:00|2854.92|2854.92|2855.6|2855.6|2855.93|2855.93|2854.91|2854.91|0
1628672400000|2021-08-11 09:00:00|2855.45|2855.45|2854.6|2854.6|2855.45|2855.45|2854.27|2854.27|0
1628672700000|2021-08-11 09:05:00|2854.72|2854.72|2853.12|2853.12|2855.05|2855.05|2853.12|2853.12|0
1628673000000|2021-08-11 09:10:00|2853.01|2853.01|2853.21|2853.21|2854.03|2854.03|2852.88|2852.88|0
1628673300000|2021-08-11 09:15:00|2853.1|2853.1|2852.99|2852.99|2854.45|2854.45|2852.7|2852.7|0
1628673600000|2021-08-11 09:20:00|2853.09|2853.09|2853.79|2853.79|2854.58|2854.58|2852.99|2852.99|0
1628673900000|2021-08-11 09:25:00|2853.72|2853.72|2855.44|2855.44|2855.62|2855.62|2853.72|2853.72|0
1628674200000|2021-08-11 09:30:00|2855.39|2855.39|2852.51|2852.51|2855.39|2855.39|2852.4|2852.4|0
1628674500000|2021-08-11 09:35:00|2852.57|2852.57|2851.33|2851.33|2852.62|2852.62|2851.15|2851.15|0
1628674800000|2021-08-11 09:40:00|2851.26|2851.26|2851.74|2851.74|2852.31|2852.31|2851.13|2851.13|0
1628675100000|2021-08-11 09:45:00|2851.85|2851.85|2850.98|2850.98|2851.96|2851.96|2850.98|2850.98|0
1628675400000|2021-08-11 09:50:00|2851.12|2851.12|2852.02|2852.02|2852.32|2852.32|2850.82|2850.82|0
1628675700000|2021-08-11 09:55:00|2852.05|2852.05|2852.98|2852.98|2852.98|2852.98|2851.44|2851.44|0
1628676000000|2021-08-11 10:00:00|2853.1|2853.1|2855.06|2855.06|2855.08|2855.08|2853.1|2853.1|0
1628676300000|2021-08-11 10:05:00|2854.95|2854.95|2855.9|2855.9|2855.9|2855.9|2854.69|2854.69|0
1628676600000|2021-08-11 10:10:00|2855.8|2855.8|2855.39|2855.39|2855.8|2855.8|2854.85|2854.85|0
1628676900000|2021-08-11 10:15:00|2855.5|2855.5|2855.96|2855.96|2856.23|2856.23|2855.5|2855.5|0
1628677200000|2021-08-11 10:20:00|2855.89|2855.89|2856.47|2856.47|2856.66|2856.66|2855.79|2855.79|0
1628677500000|2021-08-11 10:25:00|2856.36|2856.36|2856.97|2856.97|2857.3|2857.3|2856.36|2856.36|0
1628677800000|2021-08-11 10:30:00|2856.73|2856.73|2854.94|2854.94|2856.85|2856.85|2854.94|2854.94|0
1628678100000|2021-08-11 10:35:00|2855.06|2855.06|2854.63|2854.63|2855.09|2855.09|2853.96|2853.96|0
1628678400000|2021-08-11 10:40:00|2854.52|2854.52|2854.42|2854.42|2854.68|2854.68|2854.08|2854.08|0
1628678700000|2021-08-11 10:45:00|2854.46|2854.46|2855.18|2855.18|2855.18|2855.18|2854.46|2854.46|0
1628679000000|2021-08-11 10:50:00|2855.29|2855.29|2855.62|2855.62|2856.68|2856.68|2855.29|2855.29|0
1628679300000|2021-08-11 10:55:00|2855.5|2855.5|2855.33|2855.33|2855.73|2855.73|2855.1|2855.1|0
1628679600000|2021-08-11 11:00:00|2855.36|2855.36|2857.16|2857.16|2857.16|2857.16|2855.36|2855.36|0
1628679900000|2021-08-11 11:05:00|2857.09|2857.09|2856.04|2856.04|2857.17|2857.17|2856.04|2856.04|0
1628680200000|2021-08-11 11:10:00|2856.1|2856.1|2856.44|2856.44|2857|2857|2856.1|2856.1|0
1628680500000|2021-08-11 11:15:00|2856.32|2856.32|2856.68|2856.68|2857.14|2857.14|2855.58|2855.58|0
1628680800000|2021-08-11 11:20:00|2856.57|2856.57|2855.82|2855.82|2856.82|2856.82|2855.82|2855.82|0
1628681100000|2021-08-11 11:25:00|2855.93|2855.93|2856.01|2856.01|2856.1|2856.1|2854.1|2854.1|0
1628681400000|2021-08-11 11:30:00|2856.11|2856.11|2856.91|2856.91|2857.03|2857.03|2855.67|2855.67|0
1628681700000|2021-08-11 11:35:00|2856.95|2856.95|2857.57|2857.57|2857.93|2857.93|2856.95|2856.95|0
1628682000000|2021-08-11 11:40:00|2857.53|2857.53|2857.57|2857.57|2858.18|2858.18|2857.47|2857.47|0
1628682300000|2021-08-11 11:45:00|2857.63|2857.63|2857.04|2857.04|2857.63|2857.63|2857.04|2857.04|0
1628682600000|2021-08-11 11:50:00|2857.09|2857.09|2856.03|2856.03|2857.09|2857.09|2855.96|2855.96|0
1628682900000|2021-08-11 11:55:00|2856.06|2856.06|2856.96|2856.96|2857.07|2857.07|2855.99|2855.99|0
1628683200000|2021-08-11 12:00:00|2856.85|2856.85|2854.43|2854.43|2856.92|2856.92|2854.03|2854.03|0
1628683500000|2021-08-11 12:05:00|2854.25|2854.25|2852.68|2852.68|2854.35|2854.35|2852.68|2852.68|0
1628683800000|2021-08-11 12:10:00|2852.64|2852.64|2853.65|2853.65|2853.65|2853.65|2852.43|2852.43|0
1628684100000|2021-08-11 12:15:00|2853.64|2853.64|2852.35|2852.35|2853.64|2853.64|2852.27|2852.27|0
1628684400000|2021-08-11 12:20:00|2852.41|2852.41|2852.72|2852.72|2852.83|2852.83|2852.35|2852.35|0
1628684700000|2021-08-11 12:25:00|2852.66|2852.66|2852.88|2852.88|2852.88|2852.88|2851.09|2851.09|0
1628685000000|2021-08-11 12:30:00|2852.94|2852.94|2853.01|2853.01|2854.22|2854.22|2852.48|2852.48|0
1628685300000|2021-08-11 12:35:00|2853.04|2853.04|2854.16|2854.16|2854.23|2854.23|2853.04|2853.04|0
1628685600000|2021-08-11 12:40:00|2854.05|2854.05|2858.67|2858.67|2858.72|2858.72|2853.93|2853.93|0
1628685900000|2021-08-11 12:45:00|2858.79|2858.79|2858.08|2858.08|2860.37|2860.37|2858.05|2858.05|0
1628686200000|2021-08-11 12:50:00|2858.03|2858.03|2856.61|2856.61|2858.03|2858.03|2856.1|2856.1|0
1628686500000|2021-08-11 12:55:00|2856.67|2856.67|2856.4|2856.4|2856.74|2856.74|2855.76|2855.76|0
1628686800000|2021-08-11 13:00:00|2856.34|2856.34|2859.63|2859.63|2859.68|2859.68|2856.34|2856.34|0
1628687100000|2021-08-11 13:05:00|2859.73|2859.73|2859.26|2859.26|2860.77|2860.77|2859.11|2859.11|0
1628687400000|2021-08-11 13:10:00|2859.32|2859.32|2860.63|2860.63|2861.32|2861.32|2858.83|2858.83|0
1628687700000|2021-08-11 13:15:00|2860.58|2860.58|2858.78|2858.78|2860.58|2860.58|2858.67|2858.67|0
1628688000000|2021-08-11 13:20:00|2858.73|2858.73|2859.97|2859.97|2860.07|2860.07|2858.73|2858.73|0
1628688300000|2021-08-11 13:25:00|2859.73|2859.73|2861.59|2861.59|2862.05|2862.05|2859.58|2859.58|0
1628688600000|2021-08-11 13:30:00|2861.47|2861.47|2859.63|2859.63|2861.69|2861.69|2857.61|2857.61|0
1628688900000|2021-08-11 13:35:00|2859.99|2859.99|2860.07|2860.07|2860.23|2860.23|2858.82|2858.82|0
1628689200000|2021-08-11 13:40:00|2860.13|2860.13|2862.05|2862.05|2862.05|2862.05|2859.72|2859.72|0
1628689500000|2021-08-11 13:45:00|2862.34|2862.34|2862.53|2862.53|2863.49|2863.49|2861.86|2861.86|0
1628689800000|2021-08-11 13:50:00|2862.63|2862.63|2865.72|2865.72|2866.2|2866.2|2862.63|2862.63|0
1628690100000|2021-08-11 13:55:00|2865.83|2865.83|2867.35|2867.35|2867.71|2867.71|2865.77|2865.77|0
1628690400000|2021-08-11 14:00:00|2867.46|2867.46|2866.12|2866.12|2867.56|2867.56|2865.08|2865.08|0
1628690700000|2021-08-11 14:05:00|2866.17|2866.17|2864.2|2864.2|2866.75|2866.75|2864.2|2864.2|0
1628691000000|2021-08-11 14:10:00|2864.27|2864.27|2863.57|2863.57|2865.72|2865.72|2863.45|2863.45|0
1628691300000|2021-08-11 14:15:00|2863.67|2863.67|2863.17|2863.17|2863.84|2863.84|2862.59|2862.59|0
1628691600000|2021-08-11 14:20:00|2863.1|2863.1|2863.77|2863.77|2864.12|2864.12|2862.24|2862.24|0
1628691900000|2021-08-11 14:25:00|2863.67|2863.67|2866.16|2866.16|2866.16|2866.16|2863.61|2863.61|0
1628692200000|2021-08-11 14:30:00|2866.27|2866.27|2865.99|2865.99|2866.77|2866.77|2865.77|2865.77|0
1628692500000|2021-08-11 14:35:00|2866.02|2866.02|2864.62|2864.62|2866.02|2866.02|2864.62|2864.62|0
1628692800000|2021-08-11 14:40:00|2864.68|2864.68|2865.05|2865.05|2865.43|2865.43|2863.86|2863.86|0
1628693100000|2021-08-11 14:45:00|2864.98|2864.98|2862.83|2862.83|2864.98|2864.98|2862.67|2862.67|0
1628693400000|2021-08-11 14:50:00|2862.95|2862.95|2862.98|2862.98|2863.42|2863.42|2862.81|2862.81|0
1628693700000|2021-08-11 14:55:00|2863.02|2863.02|2864.33|2864.33|2864.35|2864.35|2862.58|2862.58|0
1628694000000|2021-08-11 15:00:00|2864.38|2864.38|2863.25|2863.25|2865.22|2865.22|2863.25|2863.25|0
1628694300000|2021-08-11 15:05:00|2863.15|2863.15|2860.48|2860.48|2863.15|2863.15|2860.48|2860.48|0
1628694600000|2021-08-11 15:10:00|2860.44|2860.44|2861.99|2861.99|2862.2|2862.2|2859.47|2859.47|0
1628694900000|2021-08-11 15:15:00|2862.03|2862.03|2862.09|2862.09|2862.34|2862.34|2861.37|2861.37|0
1628695200000|2021-08-11 15:20:00|2862.06|2862.06|2865.4|2865.4|2865.45|2865.45|2862.06|2862.06|0
1628695500000|2021-08-11 15:25:00|2865.14|2865.14|2866.26|2866.26|2866.48|2866.48|2864.99|2864.99|0
1628752500000|2021-08-12 07:15:00|2873.75|2873.75|2878.76|2878.76|2878.76|2878.76|2873.6|2873.6|0
1628752800000|2021-08-12 07:20:00|2879.27|2879.27|2878.16|2878.16|2880.12|2880.12|2876.89|2876.89|0
1628753100000|2021-08-12 07:25:00|2878.42|2878.42|2880.25|2880.25|2881.02|2881.02|2878.42|2878.42|0
1628753400000|2021-08-12 07:30:00|2880.51|2880.51|2877.79|2877.79|2880.63|2880.63|2877.7|2877.7|0
1628753700000|2021-08-12 07:35:00|2877.9|2877.9|2879.22|2879.22|2879.22|2879.22|2876.29|2876.29|0
1628754000000|2021-08-12 07:40:00|2879.06|2879.06|2878.61|2878.61|2880.64|2880.64|2878.15|2878.15|0
1628754300000|2021-08-12 07:45:00|2878.73|2878.73|2878.4|2878.4|2879.36|2879.36|2877.79|2877.79|0
1628754600000|2021-08-12 07:50:00|2878.37|2878.37|2878.31|2878.31|2878.8|2878.8|2877.49|2877.49|0
1628754900000|2021-08-12 07:55:00|2878.26|2878.26|2875.64|2875.64|2878.26|2878.26|2875.64|2875.64|0
1628755200000|2021-08-12 08:00:00|2875.76|2875.76|2875.41|2875.41|2875.76|2875.76|2874.99|2874.99|0
1628755500000|2021-08-12 08:05:00|2875.57|2875.57|2875.93|2875.93|2876.01|2876.01|2874.03|2874.03|0
1628755800000|2021-08-12 08:10:00|2875.59|2875.59|2875.96|2875.96|2876.24|2876.24|2874.42|2874.42|0
1628756100000|2021-08-12 08:15:00|2875.83|2875.83|2875.11|2875.11|2875.83|2875.83|2874.16|2874.16|0
1628756400000|2021-08-12 08:20:00|2875.05|2875.05|2876|2876|2876|2876|2875.05|2875.05|0
1628756700000|2021-08-12 08:25:00|2876.1|2876.1|2878.7|2878.7|2879.41|2879.41|2876.1|2876.1|0
1628757000000|2021-08-12 08:30:00|2878.76|2878.76|2878.02|2878.02|2878.81|2878.81|2877.34|2877.34|0
1628757300000|2021-08-12 08:35:00|2877.95|2877.95|2878.24|2878.24|2878.48|2878.48|2877.81|2877.81|0
1628757600000|2021-08-12 08:40:00|2878.35|2878.35|2879.74|2879.74|2879.85|2879.85|2878.35|2878.35|0
1628757900000|2021-08-12 08:45:00|2879.8|2879.8|2878.95|2878.95|2880.23|2880.23|2878.23|2878.23|0
1628758200000|2021-08-12 08:50:00|2878.92|2878.92|2880.71|2880.71|2880.9|2880.9|2878.65|2878.65|0
1628758500000|2021-08-12 08:55:00|2880.76|2880.76|2882.01|2882.01|2882.07|2882.07|2880.76|2880.76|0
1628758800000|2021-08-12 09:00:00|2881.88|2881.88|2881.48|2881.48|2881.92|2881.92|2880.91|2880.91|0
1628759100000|2021-08-12 09:05:00|2881.72|2881.72|2878.35|2878.35|2881.84|2881.84|2878.35|2878.35|0
1628759400000|2021-08-12 09:10:00|2877.95|2877.95|2877.21|2877.21|2877.95|2877.95|2876.63|2876.63|0
1628759700000|2021-08-12 09:15:00|2877.41|2877.41|2882.71|2882.71|2882.75|2882.75|2877.41|2877.41|0
1628760000000|2021-08-12 09:20:00|2883.07|2883.07|2882.62|2882.62|2883.31|2883.31|2882.45|2882.45|0
1628760300000|2021-08-12 09:25:00|2883.05|2883.05|2882.45|2882.45|2883.52|2883.52|2882.21|2882.21|0
1628760600000|2021-08-12 09:30:00|2882.31|2882.31|2880.94|2880.94|2882.31|2882.31|2880.94|2880.94|0
1628760900000|2021-08-12 09:35:00|2881|2881|2880.26|2880.26|2881.86|2881.86|2879.83|2879.83|0
1628761200000|2021-08-12 09:40:00|2880.15|2880.15|2878.67|2878.67|2880.22|2880.22|2878.39|2878.39|0
1628761500000|2021-08-12 09:45:00|2878.63|2878.63|2878.94|2878.94|2879.4|2879.4|2878.63|2878.63|0
1628761800000|2021-08-12 09:50:00|2879.06|2879.06|2881.4|2881.4|2881.41|2881.41|2879.06|2879.06|0
1628762100000|2021-08-12 09:55:00|2881.28|2881.28|2884.99|2884.99|2884.99|2884.99|2880.98|2880.98|0
1628762400000|2021-08-12 10:00:00|2884.93|2884.93|2884.5|2884.5|2885.97|2885.97|2884.5|2884.5|0
1628762700000|2021-08-12 10:05:00|2884.56|2884.56|2883.89|2883.89|2885.02|2885.02|2883.89|2883.89|0
1628763000000|2021-08-12 10:10:00|2883.74|2883.74|2883.7|2883.7|2883.85|2883.85|2883.33|2883.33|0
1628763300000|2021-08-12 10:15:00|2883.46|2883.46|2881.89|2881.89|2883.46|2883.46|2881.26|2881.26|0
1628763600000|2021-08-12 10:20:00|2882|2882|2883.5|2883.5|2883.5|2883.5|2881.84|2881.84|0
1628763900000|2021-08-12 10:25:00|2883.62|2883.62|2882.93|2882.93|2883.68|2883.68|2882.76|2882.76|0
1628764200000|2021-08-12 10:30:00|2882.91|2882.91|2883.66|2883.66|2884.07|2884.07|2882.75|2882.75|0
1628764500000|2021-08-12 10:35:00|2883.9|2883.9|2884.39|2884.39|2884.51|2884.51|2883.55|2883.55|0
1628764800000|2021-08-12 10:40:00|2884.32|2884.32|2884.62|2884.62|2884.77|2884.77|2884.12|2884.12|0
1628765100000|2021-08-12 10:45:00|2884.67|2884.67|2885.71|2885.71|2885.79|2885.79|2884.3|2884.3|0
1628765400000|2021-08-12 10:50:00|2885.59|2885.59|2881.15|2881.15|2886.1|2886.1|2881.1|2881.1|0
1628765700000|2021-08-12 10:55:00|2881.09|2881.09|2879.31|2879.31|2881.09|2881.09|2878.29|2878.29|0
1628766000000|2021-08-12 11:00:00|2879.17|2879.17|2879.32|2879.32|2880.31|2880.31|2879.13|2879.13|0
1628766300000|2021-08-12 11:05:00|2879.29|2879.29|2881.13|2881.13|2881.13|2881.13|2879.16|2879.16|0
1628766600000|2021-08-12 11:10:00|2881.19|2881.19|2881.51|2881.51|2881.56|2881.56|2880.69|2880.69|0
1628766900000|2021-08-12 11:15:00|2881.46|2881.46|2882.31|2882.31|2882.31|2882.31|2880.51|2880.51|0
1628767200000|2021-08-12 11:20:00|2882.41|2882.41|2882.35|2882.35|2882.68|2882.68|2881.76|2881.76|0
1628767500000|2021-08-12 11:25:00|2882.4|2882.4|2881.75|2881.75|2882.65|2882.65|2881.75|2881.75|0
1628767800000|2021-08-12 11:30:00|2881.61|2881.61|2882.31|2882.31|2882.31|2882.31|2881.45|2881.45|0
1628768100000|2021-08-12 11:35:00|2882.37|2882.37|2883.58|2883.58|2883.93|2883.93|2882.37|2882.37|0
1628768400000|2021-08-12 11:40:00|2883.41|2883.41|2881.35|2881.35|2883.45|2883.45|2881.35|2881.35|0
1628768700000|2021-08-12 11:45:00|2881.53|2881.53|2878.43|2878.43|2881.53|2881.53|2877.87|2877.87|0
1628769000000|2021-08-12 11:50:00|2878.51|2878.51|2879.34|2879.34|2879.5|2879.5|2877.7|2877.7|0
1628769300000|2021-08-12 11:55:00|2879.29|2879.29|2878.57|2878.57|2879.52|2879.52|2878.57|2878.57|0
1628769600000|2021-08-12 12:00:00|2878.68|2878.68|2876.27|2876.27|2879.05|2879.05|2876.14|2876.14|0
1628769900000|2021-08-12 12:05:00|2876.18|2876.18|2876.39|2876.39|2877.16|2877.16|2876.18|2876.18|0
1628770200000|2021-08-12 12:10:00|2876.3|2876.3|2874.88|2874.88|2876.34|2876.34|2874.82|2874.82|0
1628770500000|2021-08-12 12:15:00|2874.77|2874.77|2875.86|2875.86|2875.86|2875.86|2874.56|2874.56|0
1628770800000|2021-08-12 12:20:00|2875.92|2875.92|2877.91|2877.91|2878.2|2878.2|2875.92|2875.92|0
1628771100000|2021-08-12 12:25:00|2877.84|2877.84|2878.32|2878.32|2878.39|2878.39|2877.68|2877.68|0
1628771400000|2021-08-12 12:30:00|2878.22|2878.22|2878.28|2878.28|2878.48|2878.48|2877.75|2877.75|0
1628771700000|2021-08-12 12:35:00|2878.17|2878.17|2878.02|2878.02|2878.44|2878.44|2877.73|2877.73|0
1628772000000|2021-08-12 12:40:00|2877.99|2877.99|2878.63|2878.63|2878.74|2878.74|2877.85|2877.85|0
1628772300000|2021-08-12 12:45:00|2878.39|2878.39|2879.45|2879.45|2879.55|2879.55|2878.34|2878.34|0
1628772600000|2021-08-12 12:50:00|2879.33|2879.33|2879.44|2879.44|2879.59|2879.59|2878.89|2878.89|0
1628772900000|2021-08-12 12:55:00|2879.5|2879.5|2878.72|2878.72|2879.82|2879.82|2878.72|2878.72|0
1628773200000|2021-08-12 13:00:00|2878.79|2878.79|2878.74|2878.74|2879.06|2879.06|2878.29|2878.29|0
1628773500000|2021-08-12 13:05:00|2878.62|2878.62|2878.34|2878.34|2878.89|2878.89|2877.84|2877.84|0
1628773800000|2021-08-12 13:10:00|2878.39|2878.39|2879.08|2879.08|2879.36|2879.36|2878.01|2878.01|0
1628774100000|2021-08-12 13:15:00|2879.3|2879.3|2878.29|2878.29|2879.63|2879.63|2878.16|2878.16|0
1628774400000|2021-08-12 13:20:00|2878.23|2878.23|2877.94|2877.94|2878.35|2878.35|2877.15|2877.15|0
1628774700000|2021-08-12 13:25:00|2878.1|2878.1|2879.82|2879.82|2879.99|2879.99|2878.1|2878.1|0
1628775000000|2021-08-12 13:30:00|2879.94|2879.94|2879.97|2879.97|2880.56|2880.56|2878.31|2878.31|0
1628775300000|2021-08-12 13:35:00|2880.04|2880.04|2878.64|2878.64|2880.31|2880.31|2877.9|2877.9|0
1628775600000|2021-08-12 13:40:00|2878.58|2878.58|2884.13|2884.13|2884.19|2884.19|2878.54|2878.54|0
1628775900000|2021-08-12 13:45:00|2883.69|2883.69|2884.35|2884.35|2885.3|2885.3|2882.6|2882.6|0
1628776200000|2021-08-12 13:50:00|2884.2|2884.2|2881.72|2881.72|2885.26|2885.26|2881.35|2881.35|0
1628776500000|2021-08-12 13:55:00|2881.71|2881.71|2881.78|2881.78|2883.93|2883.93|2881.62|2881.62|0
1628776800000|2021-08-12 14:00:00|2881.85|2881.85|2882.87|2882.87|2882.87|2882.87|2880.22|2880.22|0
1628777100000|2021-08-12 14:05:00|2882.93|2882.93|2883.94|2883.94|2884.02|2884.02|2882.88|2882.88|0
1628777400000|2021-08-12 14:10:00|2883.97|2883.97|2883.03|2883.03|2884.33|2884.33|2882.53|2882.53|0
1628777700000|2021-08-12 14:15:00|2883.16|2883.16|2882.42|2882.42|2883.41|2883.41|2881.25|2881.25|0
1628778000000|2021-08-12 14:20:00|2882.3|2882.3|2882.81|2882.81|2882.92|2882.92|2881.65|2881.65|0
1628778300000|2021-08-12 14:25:00|2882.91|2882.91|2881.79|2881.79|2882.93|2882.93|2881.17|2881.17|0
1628778600000|2021-08-12 14:30:00|2881.93|2881.93|2884.23|2884.23|2884.35|2884.35|2881.93|2881.93|0
1628778900000|2021-08-12 14:35:00|2884.32|2884.32|2883.43|2883.43|2884.32|2884.32|2881.74|2881.74|0
1628779200000|2021-08-12 14:40:00|2883.48|2883.48|2882.75|2882.75|2883.67|2883.67|2882.16|2882.16|0
1628779500000|2021-08-12 14:45:00|2882.7|2882.7|2882.54|2882.54|2883.12|2883.12|2882.38|2882.38|0
1628779800000|2021-08-12 14:50:00|2882.58|2882.58|2881.02|2881.02|2882.8|2882.8|2880.87|2880.87|0
1628780100000|2021-08-12 14:55:00|2881.12|2881.12|2880.79|2880.79|2881.82|2881.82|2880.11|2880.11|0
1628780400000|2021-08-12 15:00:00|2880.91|2880.91|2882.64|2882.64|2882.64|2882.64|2880.86|2880.86|0
1628780700000|2021-08-12 15:05:00|2882.68|2882.68|2882.85|2882.85|2882.95|2882.95|2881.86|2881.86|0
1628781000000|2021-08-12 15:10:00|2882.91|2882.91|2883.73|2883.73|2883.79|2883.79|2882.73|2882.73|0
1628781300000|2021-08-12 15:15:00|2883.77|2883.77|2884.93|2884.93|2885.18|2885.18|2883.29|2883.29|0
1628781600000|2021-08-12 15:20:00|2884.98|2884.98|2886.2|2886.2|2887.08|2887.08|2884.47|2884.47|0
1628781900000|2021-08-12 15:25:00|2886.25|2886.25|2886.38|2886.38|2886.84|2886.84|2886.1|2886.1|0
1628838900000|2021-08-13 07:15:00|2903.9|2903.9|2901.98|2901.98|2904.32|2904.32|2901.42|2901.42|0
1628839200000|2021-08-13 07:20:00|2902.31|2902.31|2899.31|2899.31|2903.35|2903.35|2899.29|2899.29|0
1628839500000|2021-08-13 07:25:00|2899.48|2899.48|2898.97|2898.97|2899.95|2899.95|2898.19|2898.19|0
1628839800000|2021-08-13 07:30:00|2899.26|2899.26|2900.96|2900.96|2901.93|2901.93|2899.26|2899.26|0
1628840100000|2021-08-13 07:35:00|2901.09|2901.09|2899.27|2899.27|2901.51|2901.51|2899.27|2899.27|0
1628840400000|2021-08-13 07:40:00|2899.24|2899.24|2900.78|2900.78|2901.26|2901.26|2898.61|2898.61|0
1628840700000|2021-08-13 07:45:00|2900.9|2900.9|2903.28|2903.28|2903.46|2903.46|2900.72|2900.72|0
1628841000000|2021-08-13 07:50:00|2903.17|2903.17|2903.13|2903.13|2903.17|2903.17|2902.05|2902.05|0
1628841300000|2021-08-13 07:55:00|2902.84|2902.84|2902.22|2902.22|2902.84|2902.84|2901.73|2901.73|0
1628841600000|2021-08-13 08:00:00|2902.12|2902.12|2899.41|2899.41|2902.48|2902.48|2899.41|2899.41|0
1628841900000|2021-08-13 08:05:00|2899.47|2899.47|2899.53|2899.53|2900.66|2900.66|2899.03|2899.03|0
1628842200000|2021-08-13 08:10:00|2899.4|2899.4|2900.01|2900.01|2900.01|2900.01|2897.9|2897.9|0
1628842500000|2021-08-13 08:15:00|2900.12|2900.12|2901.53|2901.53|2902.36|2902.36|2899.89|2899.89|0
1628842800000|2021-08-13 08:20:00|2901.48|2901.48|2901.54|2901.54|2901.67|2901.67|2900.36|2900.36|0
1628843100000|2021-08-13 08:25:00|2901.9|2901.9|2901.63|2901.63|2901.9|2901.9|2901.21|2901.21|0
1628843400000|2021-08-13 08:30:00|2901.51|2901.51|2901.57|2901.57|2902.01|2902.01|2900.96|2900.96|0
1628843700000|2021-08-13 08:35:00|2901.53|2901.53|2901.13|2901.13|2901.53|2901.53|2900.31|2900.31|0
1628844000000|2021-08-13 08:40:00|2901.19|2901.19|2902.32|2902.32|2902.38|2902.38|2901.08|2901.08|0
1628844300000|2021-08-13 08:45:00|2902.36|2902.36|2902.83|2902.83|2902.83|2902.83|2901.32|2901.32|0
1628844600000|2021-08-13 08:50:00|2902.77|2902.77|2904.21|2904.21|2904.99|2904.99|2902.65|2902.65|0
1628844900000|2021-08-13 08:55:00|2904.18|2904.18|2902.69|2902.69|2904.18|2904.18|2902.68|2902.68|0
1628845200000|2021-08-13 09:00:00|2902.72|2902.72|2901.91|2901.91|2902.72|2902.72|2901.79|2901.79|0
1628845500000|2021-08-13 09:05:00|2902.08|2902.08|2901.11|2901.11|2902.12|2902.12|2900.11|2900.11|0
1628845800000|2021-08-13 09:10:00|2901.05|2901.05|2901.76|2901.76|2901.77|2901.77|2900.92|2900.92|0
1628846100000|2021-08-13 09:15:00|2901.82|2901.82|2901.48|2901.48|2902.7|2902.7|2901.4|2901.4|0
1628846400000|2021-08-13 09:20:00|2901.35|2901.35|2901.42|2901.42|2901.86|2901.86|2900.82|2900.82|0
1628846700000|2021-08-13 09:25:00|2901.3|2901.3|2899.29|2899.29|2901.3|2901.3|2899.23|2899.23|0
1628847000000|2021-08-13 09:30:00|2899.34|2899.34|2899.37|2899.37|2900.23|2900.23|2899.34|2899.34|0
1628847300000|2021-08-13 09:35:00|2899.49|2899.49|2899.54|2899.54|2899.87|2899.87|2899.12|2899.12|0
1628847600000|2021-08-13 09:40:00|2899.6|2899.6|2899.48|2899.48|2900.68|2900.68|2899.25|2899.25|0
1628847900000|2021-08-13 09:45:00|2899.72|2899.72|2899.95|2899.95|2900.52|2900.52|2899.31|2899.31|0
1628848200000|2021-08-13 09:50:00|2899.96|2899.96|2901.79|2901.79|2901.97|2901.97|2899.53|2899.53|0
1628848500000|2021-08-13 09:55:00|2901.91|2901.91|2900.7|2900.7|2901.97|2901.97|2900.58|2900.58|0
1628848800000|2021-08-13 10:00:00|2900.64|2900.64|2900.42|2900.42|2900.81|2900.81|2899.4|2899.4|0
1628849100000|2021-08-13 10:05:00|2900.55|2900.55|2900.93|2900.93|2900.99|2900.99|2900.09|2900.09|0
1628849400000|2021-08-13 10:10:00|2901.04|2901.04|2903.5|2903.5|2903.62|2903.62|2901.04|2901.04|0
1628849700000|2021-08-13 10:15:00|2903.56|2903.56|2903.01|2903.01|2904.14|2904.14|2902.75|2902.75|0
1628850000000|2021-08-13 10:20:00|2903.3|2903.3|2905.11|2905.11|2905.11|2905.11|2903.3|2903.3|0
1628850300000|2021-08-13 10:25:00|2905.21|2905.21|2903.74|2903.74|2905.5|2905.5|2903.5|2903.5|0
1628850600000|2021-08-13 10:30:00|2903.85|2903.85|2904.86|2904.86|2905.04|2905.04|2903.85|2903.85|0
1628850900000|2021-08-13 10:35:00|2904.8|2904.8|2905.3|2905.3|2905.6|2905.6|2904.67|2904.67|0
1628851200000|2021-08-13 10:40:00|2905.2|2905.2|2905.04|2905.04|2906.07|2906.07|2904.78|2904.78|0
1628851500000|2021-08-13 10:45:00|2904.97|2904.97|2904.24|2904.24|2905.1|2905.1|2903.86|2903.86|0
1628851800000|2021-08-13 10:50:00|2904.28|2904.28|2904.4|2904.4|2904.45|2904.45|2903.79|2903.79|0
1628852100000|2021-08-13 10:55:00|2904.46|2904.46|2904.89|2904.89|2904.89|2904.89|2904.29|2904.29|0
1628852400000|2021-08-13 11:00:00|2905.13|2905.13|2903.99|2903.99|2905.54|2905.54|2903.99|2903.99|0
1628852700000|2021-08-13 11:05:00|2904.05|2904.05|2904.62|2904.62|2905.84|2905.84|2904.05|2904.05|0
1628853000000|2021-08-13 11:10:00|2904.55|2904.55|2903.48|2903.48|2904.84|2904.84|2903.48|2903.48|0
1628853300000|2021-08-13 11:15:00|2903.61|2903.61|2902.71|2902.71|2903.61|2903.61|2902.65|2902.65|0
1628853600000|2021-08-13 11:20:00|2902.77|2902.77|2903.73|2903.73|2903.76|2903.76|2902.43|2902.43|0
1628853900000|2021-08-13 11:25:00|2903.76|2903.76|2903.55|2903.55|2903.76|2903.76|2903.04|2903.04|0
1628854200000|2021-08-13 11:30:00|2903.6|2903.6|2904.06|2904.06|2904.23|2904.23|2903.28|2903.28|0
1628854500000|2021-08-13 11:35:00|2904.13|2904.13|2903.69|2903.69|2904.52|2904.52|2903.25|2903.25|0
1628854800000|2021-08-13 11:40:00|2903.46|2903.46|2903.15|2903.15|2903.46|2903.46|2902.69|2902.69|0
1628855100000|2021-08-13 11:45:00|2903.21|2903.21|2905.05|2905.05|2905.17|2905.17|2903.19|2903.19|0
1628855400000|2021-08-13 11:50:00|2905.17|2905.17|2905.57|2905.57|2905.57|2905.57|2905.14|2905.14|0
1628855700000|2021-08-13 11:55:00|2905.62|2905.62|2904.56|2904.56|2905.76|2905.76|2904.37|2904.37|0
1628856000000|2021-08-13 12:00:00|2904.63|2904.63|2904.6|2904.6|2905.11|2905.11|2904.09|2904.09|0
1628856300000|2021-08-13 12:05:00|2904.55|2904.55|2903.69|2903.69|2904.55|2904.55|2903.35|2903.35|0
1628856600000|2021-08-13 12:10:00|2903.63|2903.63|2903.39|2903.39|2903.98|2903.98|2903.2|2903.2|0
1628856900000|2021-08-13 12:15:00|2903.45|2903.45|2902.07|2902.07|2903.57|2903.57|2902.07|2902.07|0
1628857200000|2021-08-13 12:20:00|2901.94|2901.94|2901.22|2901.22|2902.08|2902.08|2901.16|2901.16|0
1628857500000|2021-08-13 12:25:00|2901.42|2901.42|2901.76|2901.76|2901.97|2901.97|2900.87|2900.87|0
1628857800000|2021-08-13 12:30:00|2901.64|2901.64|2901.19|2901.19|2901.64|2901.64|2900.73|2900.73|0
1628858100000|2021-08-13 12:35:00|2901.03|2901.03|2899.6|2899.6|2901.03|2901.03|2899.11|2899.11|0
1628858400000|2021-08-13 12:40:00|2899.7|2899.7|2900.81|2900.81|2900.81|2900.81|2899.7|2899.7|0
1628858700000|2021-08-13 12:45:00|2900.74|2900.74|2902.04|2902.04|2902.04|2902.04|2900.41|2900.41|0
1628859000000|2021-08-13 12:50:00|2902.08|2902.08|2901.67|2901.67|2902.54|2902.54|2901.52|2901.52|0
1628859300000|2021-08-13 12:55:00|2901.73|2901.73|2901.94|2901.94|2902.46|2902.46|2901.72|2901.72|0
1628859600000|2021-08-13 13:00:00|2901.92|2901.92|2901.96|2901.96|2902.43|2902.43|2901.36|2901.36|0
1628859900000|2021-08-13 13:05:00|2901.9|2901.9|2901.78|2901.78|2901.97|2901.97|2901.08|2901.08|0
1628860200000|2021-08-13 13:10:00|2901.72|2901.72|2902.04|2902.04|2902.23|2902.23|2901.63|2901.63|0
1628860500000|2021-08-13 13:15:00|2902.09|2902.09|2901.79|2901.79|2902.21|2902.21|2901.77|2901.77|0
1628860800000|2021-08-13 13:20:00|2901.81|2901.81|2901.68|2901.68|2902.25|2902.25|2901.23|2901.23|0
1628861100000|2021-08-13 13:25:00|2901.56|2901.56|2900.9|2900.9|2901.56|2901.56|2900.67|2900.67|0
1628861400000|2021-08-13 13:30:00|2901.01|2901.01|2898.16|2898.16|2901.18|2901.18|2898.16|2898.16|0
1628861700000|2021-08-13 13:35:00|2898.04|2898.04|2898.18|2898.18|2898.29|2898.29|2896.33|2896.33|0
1628862000000|2021-08-13 13:40:00|2898.3|2898.3|2901.75|2901.75|2902.57|2902.57|2898.21|2898.21|0
1628862300000|2021-08-13 13:45:00|2901.78|2901.78|2902.72|2902.72|2903.38|2903.38|2901.78|2901.78|0
1628862600000|2021-08-13 13:50:00|2902.59|2902.59|2904.22|2904.22|2904.22|2904.22|2902.01|2902.01|0
1628862900000|2021-08-13 13:55:00|2904.16|2904.16|2904.44|2904.44|2905.44|2905.44|2904.16|2904.16|0
1628863200000|2021-08-13 14:00:00|2904.47|2904.47|2906.68|2906.68|2906.95|2906.95|2904.45|2904.45|0
1628863500000|2021-08-13 14:05:00|2906.74|2906.74|2903.85|2903.85|2906.91|2906.91|2903.65|2903.65|0
1628863800000|2021-08-13 14:10:00|2903.9|2903.9|2902.92|2902.92|2904.25|2904.25|2902.47|2902.47|0
1628864100000|2021-08-13 14:15:00|2902.86|2902.86|2901.78|2901.78|2902.92|2902.92|2901.23|2901.23|0
1628864400000|2021-08-13 14:20:00|2901.56|2901.56|2901.83|2901.83|2902.15|2902.15|2899.9|2899.9|0
1628864700000|2021-08-13 14:25:00|2901.69|2901.69|2901.49|2901.49|2902|2902|2900.33|2900.33|0
1628865000000|2021-08-13 14:30:00|2901.55|2901.55|2903.48|2903.48|2903.94|2903.94|2901.55|2901.55|0
1628865300000|2021-08-13 14:35:00|2903.42|2903.42|2903.61|2903.61|2904.13|2904.13|2902.53|2902.53|0
1628865600000|2021-08-13 14:40:00|2903.54|2903.54|2902.45|2902.45|2903.79|2903.79|2902.45|2902.45|0
1628865900000|2021-08-13 14:45:00|2902.52|2902.52|2903.48|2903.48|2903.53|2903.53|2902.47|2902.47|0
1628866200000|2021-08-13 14:50:00|2903.44|2903.44|2901.57|2901.57|2903.44|2903.44|2901.57|2901.57|0
1628866500000|2021-08-13 14:55:00|2901.52|2901.52|2901.58|2901.58|2901.77|2901.77|2900.48|2900.48|0
1628866800000|2021-08-13 15:00:00|2901.63|2901.63|2901.75|2901.75|2901.99|2901.99|2901.54|2901.54|0
1628867100000|2021-08-13 15:05:00|2901.72|2901.72|2900.1|2900.1|2901.87|2901.87|2899.78|2899.78|0
1628867400000|2021-08-13 15:10:00|2900.17|2900.17|2900.57|2900.57|2900.74|2900.74|2900.02|2900.02|0
1628867700000|2021-08-13 15:15:00|2900.47|2900.47|2899.35|2899.35|2900.61|2900.61|2899.28|2899.28|0
1628868000000|2021-08-13 15:20:00|2899.44|2899.44|2900.43|2900.43|2900.43|2900.43|2899.07|2899.07|0
1628868300000|2021-08-13 15:25:00|2900.5|2900.5|2902.22|2902.22|2902.22|2902.22|2900.29|2900.29|0
1629098100000|2021-08-16 07:15:00|2873.88|2873.88|2876.54|2876.54|2876.92|2876.92|2872.47|2872.47|0
1629098400000|2021-08-16 07:20:00|2876.43|2876.43|2877.89|2877.89|2878.58|2878.58|2876.28|2876.28|0
1629098700000|2021-08-16 07:25:00|2877.79|2877.79|2878.57|2878.57|2878.69|2878.69|2876.52|2876.52|0
1629099000000|2021-08-16 07:30:00|2878.17|2878.17|2875.71|2875.71|2879.28|2879.28|2875.67|2875.67|0
1629099300000|2021-08-16 07:35:00|2875.64|2875.64|2872.13|2872.13|2875.64|2875.64|2871.91|2871.91|0
1629099600000|2021-08-16 07:40:00|2872.07|2872.07|2870.66|2870.66|2872.19|2872.19|2870.16|2870.16|0
1629099900000|2021-08-16 07:45:00|2870.6|2870.6|2869.6|2869.6|2870.79|2870.79|2869.47|2869.47|0
1629100200000|2021-08-16 07:50:00|2869.74|2869.74|2870.05|2870.05|2870.24|2870.24|2868.27|2868.27|0
1629100500000|2021-08-16 07:55:00|2870.16|2870.16|2873.7|2873.7|2873.8|2873.8|2869.4|2869.4|0
1629100800000|2021-08-16 08:00:00|2873.91|2873.91|2873.81|2873.81|2874.15|2874.15|2872.01|2872.01|0
1629101100000|2021-08-16 08:05:00|2873.67|2873.67|2871.66|2871.66|2873.67|2873.67|2871.66|2871.66|0
1629101400000|2021-08-16 08:10:00|2871.6|2871.6|2874.68|2874.68|2874.68|2874.68|2871.23|2871.23|0
1629101700000|2021-08-16 08:15:00|2874.74|2874.74|2874|2874|2875.03|2875.03|2873.56|2873.56|0
1629102000000|2021-08-16 08:20:00|2873.88|2873.88|2872.47|2872.47|2873.88|2873.88|2871.91|2871.91|0
1629102300000|2021-08-16 08:25:00|2872.53|2872.53|2874.43|2874.43|2875.23|2875.23|2872.43|2872.43|0
1629102600000|2021-08-16 08:30:00|2874.32|2874.32|2871.96|2871.96|2874.32|2874.32|2871.1|2871.1|0
1629102900000|2021-08-16 08:35:00|2871.85|2871.85|2871.47|2871.47|2872.09|2872.09|2870.92|2870.92|0
1629103200000|2021-08-16 08:40:00|2871.41|2871.41|2872.59|2872.59|2872.59|2872.59|2870.7|2870.7|0
1629103500000|2021-08-16 08:45:00|2872.46|2872.46|2873.28|2873.28|2873.47|2873.47|2872.06|2872.06|0
1629103800000|2021-08-16 08:50:00|2873.17|2873.17|2871.92|2871.92|2873.4|2873.4|2871.92|2871.92|0
1629104100000|2021-08-16 08:55:00|2871.79|2871.79|2867.17|2867.17|2871.79|2871.79|2866.47|2866.47|0
1629104400000|2021-08-16 09:00:00|2867.32|2867.32|2869.51|2869.51|2869.51|2869.51|2867.11|2867.11|0
1629104700000|2021-08-16 09:05:00|2869.54|2869.54|2869.62|2869.62|2870.57|2870.57|2869.13|2869.13|0
1629105000000|2021-08-16 09:10:00|2869.56|2869.56|2869.71|2869.71|2870.04|2870.04|2869.52|2869.52|0
1629105300000|2021-08-16 09:15:00|2869.51|2869.51|2871.37|2871.37|2872.1|2872.1|2869.39|2869.39|0
1629105600000|2021-08-16 09:20:00|2871.25|2871.25|2871.61|2871.61|2872.28|2872.28|2870.74|2870.74|0
1629105900000|2021-08-16 09:25:00|2871.41|2871.41|2872.91|2872.91|2872.96|2872.96|2871.41|2871.41|0
1629106200000|2021-08-16 09:30:00|2872.94|2872.94|2871.33|2871.33|2873.58|2873.58|2871.33|2871.33|0
1629106500000|2021-08-16 09:35:00|2871.3|2871.3|2869.73|2869.73|2871.3|2871.3|2869.61|2869.61|0
1629106800000|2021-08-16 09:40:00|2869.78|2869.78|2869.26|2869.26|2869.93|2869.93|2869.26|2869.26|0
1629107100000|2021-08-16 09:45:00|2869.33|2869.33|2868.19|2868.19|2869.98|2869.98|2868.08|2868.08|0
1629107400000|2021-08-16 09:50:00|2867.9|2867.9|2869.71|2869.71|2869.71|2869.71|2866.74|2866.74|0
1629107700000|2021-08-16 09:55:00|2869.83|2869.83|2867.82|2867.82|2869.83|2869.83|2867.81|2867.81|0
1629108000000|2021-08-16 10:00:00|2867.76|2867.76|2865.24|2865.24|2867.76|2867.76|2865.24|2865.24|0
1629108300000|2021-08-16 10:05:00|2865.08|2865.08|2864.51|2864.51|2865.08|2865.08|2864.39|2864.39|0
1629108600000|2021-08-16 10:10:00|2864.45|2864.45|2860.11|2860.11|2864.45|2864.45|2860.11|2860.11|0
1629108900000|2021-08-16 10:15:00|2860.06|2860.06|2857.12|2857.12|2860.06|2860.06|2854.49|2854.49|0
1629109200000|2021-08-16 10:20:00|2857.18|2857.18|2857.58|2857.58|2857.81|2857.81|2856.7|2856.7|0
1629109500000|2021-08-16 10:25:00|2857.64|2857.64|2859.47|2859.47|2859.64|2859.64|2857.53|2857.53|0
1629109800000|2021-08-16 10:30:00|2859.52|2859.52|2858.27|2858.27|2859.58|2859.58|2858.03|2858.03|0
1629110100000|2021-08-16 10:35:00|2858.16|2858.16|2858.45|2858.45|2858.54|2858.54|2858.01|2858.01|0
1629110400000|2021-08-16 10:40:00|2858.6|2858.6|2860.58|2860.58|2860.67|2860.67|2858.54|2858.54|0
1629110700000|2021-08-16 10:45:00|2860.47|2860.47|2862.35|2862.35|2862.41|2862.41|2860.43|2860.43|0
1629111000000|2021-08-16 10:50:00|2862.3|2862.3|2860.59|2860.59|2862.31|2862.31|2860.54|2860.54|0
1629111300000|2021-08-16 10:55:00|2860.54|2860.54|2860.91|2860.91|2861.42|2861.42|2860.54|2860.54|0
1629111600000|2021-08-16 11:00:00|2860.85|2860.85|2863.15|2863.15|2863.65|2863.65|2860.85|2860.85|0
1629111900000|2021-08-16 11:05:00|2863.09|2863.09|2867.5|2867.5|2867.5|2867.5|2863.06|2863.06|0
1629112200000|2021-08-16 11:10:00|2867.54|2867.54|2867.45|2867.45|2867.88|2867.88|2867.07|2867.07|0
1629112500000|2021-08-16 11:15:00|2867.38|2867.38|2868.24|2868.24|2868.56|2868.56|2867.38|2867.38|0
1629112800000|2021-08-16 11:20:00|2868.1|2868.1|2867.42|2867.42|2868.28|2868.28|2866.89|2866.89|0
1629113100000|2021-08-16 11:25:00|2867.32|2867.32|2865.23|2865.23|2867.32|2867.32|2865.23|2865.23|0
1629113400000|2021-08-16 11:30:00|2865.16|2865.16|2863.94|2863.94|2865.57|2865.57|2863.94|2863.94|0
1629113700000|2021-08-16 11:35:00|2864.05|2864.05|2863.12|2863.12|2864.73|2864.73|2863.12|2863.12|0
1629114000000|2021-08-16 11:40:00|2863.23|2863.23|2863.31|2863.31|2863.52|2863.52|2862.85|2862.85|0
1629114300000|2021-08-16 11:45:00|2863.38|2863.38|2863.48|2863.48|2863.48|2863.48|2862.52|2862.52|0
1629114600000|2021-08-16 11:50:00|2863.36|2863.36|2863.78|2863.78|2863.95|2863.95|2862.89|2862.89|0
1629114900000|2021-08-16 11:55:00|2863.92|2863.92|2864.15|2864.15|2864.44|2864.44|2863.77|2863.77|0
1629115200000|2021-08-16 12:00:00|2864.22|2864.22|2858.99|2858.99|2864.22|2864.22|2858.99|2858.99|0
1629115500000|2021-08-16 12:05:00|2858.94|2858.94|2857.21|2857.21|2859|2859|2856.88|2856.88|0
1629115800000|2021-08-16 12:10:00|2857.16|2857.16|2858.02|2858.02|2858.02|2858.02|2856.86|2856.86|0
1629116100000|2021-08-16 12:15:00|2858.09|2858.09|2857.47|2857.47|2858.3|2858.3|2857.35|2857.35|0
1629116400000|2021-08-16 12:20:00|2856.89|2856.89|2857.74|2857.74|2859.13|2859.13|2856.77|2856.77|0
1629116700000|2021-08-16 12:25:00|2857.7|2857.7|2857.58|2857.58|2858.66|2858.66|2857.32|2857.32|0
1629117000000|2021-08-16 12:30:00|2857.69|2857.69|2856.27|2856.27|2857.89|2857.89|2856.25|2856.25|0
1629117300000|2021-08-16 12:35:00|2856.17|2856.17|2855.48|2855.48|2856.17|2856.17|2855.21|2855.21|0
1629117600000|2021-08-16 12:40:00|2855.65|2855.65|2855.84|2855.84|2856.22|2856.22|2855.46|2855.46|0
1629117900000|2021-08-16 12:45:00|2855.81|2855.81|2858.44|2858.44|2858.44|2858.44|2855.47|2855.47|0
1629118200000|2021-08-16 12:50:00|2858.3|2858.3|2857.45|2857.45|2858.51|2858.51|2857.39|2857.39|0
1629118500000|2021-08-16 12:55:00|2857.62|2857.62|2857.42|2857.42|2857.93|2857.93|2856.24|2856.24|0
1629118800000|2021-08-16 13:00:00|2857.36|2857.36|2857.51|2857.51|2858.92|2858.92|2857.36|2857.36|0
1629119100000|2021-08-16 13:05:00|2857.67|2857.67|2856.5|2856.5|2857.86|2857.86|2856.38|2856.38|0
1629119400000|2021-08-16 13:10:00|2856.44|2856.44|2857.78|2857.78|2857.91|2857.91|2856.32|2856.32|0
1629119700000|2021-08-16 13:15:00|2857.96|2857.96|2858.07|2858.07|2858.25|2858.25|2857.8|2857.8|0
1629120000000|2021-08-16 13:20:00|2857.96|2857.96|2860.28|2860.28|2860.42|2860.42|2857.9|2857.9|0
1629120300000|2021-08-16 13:25:00|2860.32|2860.32|2860.09|2860.09|2860.32|2860.32|2859.59|2859.59|0
1629120600000|2021-08-16 13:30:00|2860.03|2860.03|2857.22|2857.22|2860.09|2860.09|2857.18|2857.18|0
1629120900000|2021-08-16 13:35:00|2857.05|2857.05|2857.45|2857.45|2857.45|2857.45|2855.39|2855.39|0
1629121200000|2021-08-16 13:40:00|2857.55|2857.55|2853.84|2853.84|2858.15|2858.15|2853.84|2853.84|0
1629121500000|2021-08-16 13:45:00|2853.78|2853.78|2855.01|2855.01|2855.45|2855.45|2853.41|2853.41|0
1629121800000|2021-08-16 13:50:00|2855.11|2855.11|2850.79|2850.79|2855.11|2855.11|2850.61|2850.61|0
1629122100000|2021-08-16 13:55:00|2850.89|2850.89|2852.96|2852.96|2853.08|2853.08|2850.77|2850.77|0
1629122400000|2021-08-16 14:00:00|2852.85|2852.85|2852.97|2852.97|2853.32|2853.32|2852.1|2852.1|0
1629122700000|2021-08-16 14:05:00|2852.84|2852.84|2856.43|2856.43|2857.26|2857.26|2852.71|2852.71|0
1629123000000|2021-08-16 14:10:00|2856.5|2856.5|2858.79|2858.79|2860.13|2860.13|2856.5|2856.5|0
1629123300000|2021-08-16 14:15:00|2858.85|2858.85|2857.75|2857.75|2859.71|2859.71|2857.6|2857.6|0
1629123600000|2021-08-16 14:20:00|2857.8|2857.8|2854.65|2854.65|2858.16|2858.16|2854.65|2854.65|0
1629123900000|2021-08-16 14:25:00|2854.7|2854.7|2856.2|2856.2|2856.2|2856.2|2853.53|2853.53|0
1629124200000|2021-08-16 14:30:00|2856.35|2856.35|2858.21|2858.21|2858.44|2858.44|2856.26|2856.26|0
1629124500000|2021-08-16 14:35:00|2858.26|2858.26|2861.66|2861.66|2861.66|2861.66|2858.26|2858.26|0
1629124800000|2021-08-16 14:40:00|2861.72|2861.72|2860.49|2860.49|2862.76|2862.76|2860.49|2860.49|0
1629125100000|2021-08-16 14:45:00|2860.34|2860.34|2859.81|2859.81|2860.34|2860.34|2859.67|2859.67|0
1629125400000|2021-08-16 14:50:00|2859.87|2859.87|2860.81|2860.81|2861.53|2861.53|2859.81|2859.81|0
1629125700000|2021-08-16 14:55:00|2860.82|2860.82|2860|2860|2861.23|2861.23|2859.96|2859.96|0
1629126000000|2021-08-16 15:00:00|2860.29|2860.29|2861.39|2861.39|2861.49|2861.49|2859.99|2859.99|0
1629126300000|2021-08-16 15:05:00|2861.51|2861.51|2862.46|2862.46|2862.46|2862.46|2860.84|2860.84|0
1629126600000|2021-08-16 15:10:00|2862.57|2862.57|2861.9|2861.9|2862.86|2862.86|2861.62|2861.62|0
1629126900000|2021-08-16 15:15:00|2861.85|2861.85|2863.07|2863.07|2863.21|2863.21|2861.85|2861.85|0
1629127200000|2021-08-16 15:20:00|2863.13|2863.13|2862.06|2862.06|2863.68|2863.68|2861.83|2861.83|0
1629127500000|2021-08-16 15:25:00|2862.12|2862.12|2862.62|2862.62|2863.48|2863.48|2861.53|2861.53|0
1629184500000|2021-08-17 07:15:00|2836.31|2836.31|2837.06|2837.06|2837.83|2837.83|2835.29|2835.29|0
1629184800000|2021-08-17 07:20:00|2837.18|2837.18|2834.69|2834.69|2837.92|2837.92|2834.5|2834.5|0
1629185100000|2021-08-17 07:25:00|2834.29|2834.29|2837.48|2837.48|2837.48|2837.48|2831.96|2831.96|0
1629185400000|2021-08-17 07:30:00|2837.58|2837.58|2837.81|2837.81|2838.71|2838.71|2836.39|2836.39|0
1629185700000|2021-08-17 07:35:00|2837.62|2837.62|2841.92|2841.92|2842.09|2842.09|2837.62|2837.62|0
1629186000000|2021-08-17 07:40:00|2841.98|2841.98|2843.58|2843.58|2843.69|2843.69|2841.42|2841.42|0
1629186300000|2021-08-17 07:45:00|2843.65|2843.65|2843.97|2843.97|2844.94|2844.94|2843.55|2843.55|0
1629186600000|2021-08-17 07:50:00|2843.94|2843.94|2846.36|2846.36|2848.46|2848.46|2843.77|2843.77|0
1629186900000|2021-08-17 07:55:00|2846.47|2846.47|2849.04|2849.04|2849.8|2849.8|2846.21|2846.21|0
1629187200000|2021-08-17 08:00:00|2849.1|2849.1|2850.34|2850.34|2851.02|2851.02|2849.1|2849.1|0
1629187500000|2021-08-17 08:05:00|2850.4|2850.4|2846.45|2846.45|2850.68|2850.68|2845.65|2845.65|0
1629187800000|2021-08-17 08:10:00|2846.33|2846.33|2848.31|2848.31|2848.71|2848.71|2846.33|2846.33|0
1629188100000|2021-08-17 08:15:00|2848.55|2848.55|2847.33|2847.33|2848.55|2848.55|2846.51|2846.51|0
1629188400000|2021-08-17 08:20:00|2847.3|2847.3|2847.77|2847.77|2847.77|2847.77|2844.98|2844.98|0
1629188700000|2021-08-17 08:25:00|2848.01|2848.01|2848.3|2848.3|2849.37|2849.37|2848.01|2848.01|0
1629189000000|2021-08-17 08:30:00|2848.18|2848.18|2852.01|2852.01|2852.01|2852.01|2847.31|2847.31|0
1629189300000|2021-08-17 08:35:00|2852.12|2852.12|2854.51|2854.51|2854.75|2854.75|2852.1|2852.1|0
1629189600000|2021-08-17 08:40:00|2854.37|2854.37|2852.96|2852.96|2855.75|2855.75|2852.96|2852.96|0
1629189900000|2021-08-17 08:45:00|2852.89|2852.89|2854.49|2854.49|2854.49|2854.49|2851.82|2851.82|0
1629190200000|2021-08-17 08:50:00|2854.62|2854.62|2857.27|2857.27|2857.5|2857.5|2854.62|2854.62|0
1629190500000|2021-08-17 08:55:00|2857.15|2857.15|2856.5|2856.5|2857.26|2857.26|2854.6|2854.6|0
1629190800000|2021-08-17 09:00:00|2856.54|2856.54|2858.56|2858.56|2858.56|2858.56|2856.53|2856.53|0
1629191100000|2021-08-17 09:05:00|2858.51|2858.51|2856.95|2856.95|2858.76|2858.76|2856.95|2856.95|0
1629191400000|2021-08-17 09:10:00|2857.35|2857.35|2856.38|2856.38|2859.67|2859.67|2856.32|2856.32|0
1629191700000|2021-08-17 09:15:00|2856.34|2856.34|2854.35|2854.35|2856.38|2856.38|2854.18|2854.18|0
1629192000000|2021-08-17 09:20:00|2854.46|2854.46|2857.55|2857.55|2857.55|2857.55|2854.46|2854.46|0
1629192300000|2021-08-17 09:25:00|2857.66|2857.66|2855.84|2855.84|2858.31|2858.31|2855.78|2855.78|0
1629192600000|2021-08-17 09:30:00|2855.89|2855.89|2854.77|2854.77|2855.89|2855.89|2854.54|2854.54|0
1629192900000|2021-08-17 09:35:00|2854.65|2854.65|2855.49|2855.49|2855.54|2855.54|2854.17|2854.17|0
1629193200000|2021-08-17 09:40:00|2855.64|2855.64|2854.99|2854.99|2855.64|2855.64|2854.8|2854.8|0
1629193500000|2021-08-17 09:45:00|2855.1|2855.1|2854.82|2854.82|2855.79|2855.79|2853.97|2853.97|0
1629193800000|2021-08-17 09:50:00|2855.06|2855.06|2857.47|2857.47|2857.62|2857.62|2855.06|2855.06|0
1629194100000|2021-08-17 09:55:00|2857.41|2857.41|2858.06|2858.06|2859.1|2859.1|2857.41|2857.41|0
1629194400000|2021-08-17 10:00:00|2857.92|2857.92|2855.97|2855.97|2857.93|2857.93|2855.73|2855.73|0
1629194700000|2021-08-17 10:05:00|2856.03|2856.03|2858.45|2858.45|2859.09|2859.09|2856.03|2856.03|0
1629195000000|2021-08-17 10:10:00|2858.35|2858.35|2859.56|2859.56|2859.57|2859.57|2858.22|2858.22|0
1629195300000|2021-08-17 10:15:00|2859.51|2859.51|2857.9|2857.9|2860.55|2860.55|2857.85|2857.85|0
1629195600000|2021-08-17 10:20:00|2857.96|2857.96|2856.25|2856.25|2858.19|2858.19|2855.63|2855.63|0
1629195900000|2021-08-17 10:25:00|2856.54|2856.54|2857.26|2857.26|2857.39|2857.39|2856.18|2856.18|0
1629196200000|2021-08-17 10:30:00|2856.97|2856.97|2856.44|2856.44|2857.81|2857.81|2855.71|2855.71|0
1629196500000|2021-08-17 10:35:00|2856.5|2856.5|2855.59|2855.59|2856.6|2856.6|2854.84|2854.84|0
1629196800000|2021-08-17 10:40:00|2855.81|2855.81|2856.24|2856.24|2857.27|2857.27|2855.61|2855.61|0
1629197100000|2021-08-17 10:45:00|2856.38|2856.38|2855.92|2855.92|2856.38|2856.38|2854.08|2854.08|0
1629197400000|2021-08-17 10:50:00|2855.82|2855.82|2855.17|2855.17|2856.1|2856.1|2854.83|2854.83|0
1629197700000|2021-08-17 10:55:00|2855.28|2855.28|2855.71|2855.71|2856.19|2856.19|2854.77|2854.77|0
1629198000000|2021-08-17 11:00:00|2855.59|2855.59|2855.92|2855.92|2857.21|2857.21|2855.04|2855.04|0
1629198300000|2021-08-17 11:05:00|2856.03|2856.03|2856.03|2856.03|2856.46|2856.46|2855.92|2855.92|0
1629198600000|2021-08-17 11:10:00|2856.09|2856.09|2857.86|2857.86|2857.96|2857.96|2856.09|2856.09|0
1629198900000|2021-08-17 11:15:00|2857.81|2857.81|2856.19|2856.19|2857.81|2857.81|2855.98|2855.98|0
1629199200000|2021-08-17 11:20:00|2856.48|2856.48|2856.19|2856.19|2856.92|2856.92|2855.41|2855.41|0
1629199500000|2021-08-17 11:25:00|2856.31|2856.31|2853.56|2853.56|2857.48|2857.48|2853.49|2853.49|0
1629199800000|2021-08-17 11:30:00|2853.41|2853.41|2851.2|2851.2|2853.41|2853.41|2851.2|2851.2|0
1629200100000|2021-08-17 11:35:00|2851.44|2851.44|2851.74|2851.74|2851.88|2851.88|2851.09|2851.09|0
1629200400000|2021-08-17 11:40:00|2851.8|2851.8|2852.37|2852.37|2852.6|2852.6|2851.8|2851.8|0
1629200700000|2021-08-17 11:45:00|2852.26|2852.26|2850.71|2850.71|2852.4|2852.4|2850.54|2850.54|0
1629201000000|2021-08-17 11:50:00|2850.66|2850.66|2852.37|2852.37|2852.37|2852.37|2850.32|2850.32|0
1629201300000|2021-08-17 11:55:00|2852.32|2852.32|2852.49|2852.49|2852.53|2852.53|2851.6|2851.6|0
1629201600000|2021-08-17 12:00:00|2852.78|2852.78|2852.01|2852.01|2852.78|2852.78|2851.79|2851.79|0
1629201900000|2021-08-17 12:05:00|2851.96|2851.96|2855.05|2855.05|2855.14|2855.14|2851.94|2851.94|0
1629202200000|2021-08-17 12:10:00|2854.98|2854.98|2855.03|2855.03|2856.36|2856.36|2854.98|2854.98|0
1629202500000|2021-08-17 12:15:00|2855|2855|2851.48|2851.48|2855.01|2855.01|2851.42|2851.42|0
1629202800000|2021-08-17 12:20:00|2851.36|2851.36|2848.78|2848.78|2851.36|2851.36|2848.69|2848.69|0
1629203100000|2021-08-17 12:25:00|2848.72|2848.72|2850.23|2850.23|2850.23|2850.23|2848.17|2848.17|0
1629203400000|2021-08-17 12:30:00|2850.17|2850.17|2852.78|2852.78|2852.78|2852.78|2849.97|2849.97|0
1629203700000|2021-08-17 12:35:00|2852.84|2852.84|2854.62|2854.62|2854.62|2854.62|2852.67|2852.67|0
1629204000000|2021-08-17 12:40:00|2854.82|2854.82|2854.11|2854.11|2856.92|2856.92|2854.08|2854.08|0
1629204300000|2021-08-17 12:45:00|2854.55|2854.55|2855.07|2855.07|2855.07|2855.07|2854.01|2854.01|0
1629204600000|2021-08-17 12:50:00|2855.36|2855.36|2856.04|2856.04|2856.68|2856.68|2855.36|2855.36|0
1629204900000|2021-08-17 12:55:00|2856.06|2856.06|2856.09|2856.09|2856.52|2856.52|2855.99|2855.99|0
1629205200000|2021-08-17 13:00:00|2856.13|2856.13|2856.06|2856.06|2856.16|2856.16|2855.49|2855.49|0
1629205500000|2021-08-17 13:05:00|2856.11|2856.11|2858|2858|2858.11|2858.11|2856.11|2856.11|0
1629205800000|2021-08-17 13:10:00|2857.93|2857.93|2856.97|2856.97|2857.93|2857.93|2856.97|2856.97|0
1629206100000|2021-08-17 13:15:00|2856.94|2856.94|2854.19|2854.19|2857.23|2857.23|2854.19|2854.19|0
1629206400000|2021-08-17 13:20:00|2854.14|2854.14|2856.19|2856.19|2856.38|2856.38|2854.14|2854.14|0
1629206700000|2021-08-17 13:25:00|2856.35|2856.35|2855.09|2855.09|2857.46|2857.46|2855.04|2855.04|0
1629207000000|2021-08-17 13:30:00|2855.15|2855.15|2856.26|2856.26|2857.17|2857.17|2853.11|2853.11|0
1629207300000|2021-08-17 13:35:00|2856.33|2856.33|2857.19|2857.19|2857.56|2857.56|2853.94|2853.94|0
1629207600000|2021-08-17 13:40:00|2857.05|2857.05|2852.63|2852.63|2857.12|2857.12|2852.63|2852.63|0
1629207900000|2021-08-17 13:45:00|2852.57|2852.57|2850.34|2850.34|2852.57|2852.57|2850.34|2850.34|0
1629208200000|2021-08-17 13:50:00|2850.28|2850.28|2851.53|2851.53|2851.59|2851.59|2848.44|2848.44|0
1629208500000|2021-08-17 13:55:00|2851.48|2851.48|2849.84|2849.84|2851.48|2851.48|2849.58|2849.58|0
1629208800000|2021-08-17 14:00:00|2849.79|2849.79|2846.04|2846.04|2850.77|2850.77|2846.04|2846.04|0
1629209100000|2021-08-17 14:05:00|2845.92|2845.92|2846.18|2846.18|2846.96|2846.96|2844.56|2844.56|0
1629209400000|2021-08-17 14:10:00|2846.23|2846.23|2850.83|2850.83|2850.83|2850.83|2846.23|2846.23|0
1629209700000|2021-08-17 14:15:00|2850.96|2850.96|2852|2852|2852.56|2852.56|2849.83|2849.83|0
1629210000000|2021-08-17 14:20:00|2852.06|2852.06|2852.22|2852.22|2852.22|2852.22|2850.37|2850.37|0
1629210300000|2021-08-17 14:25:00|2852.25|2852.25|2855.46|2855.46|2855.94|2855.94|2852.2|2852.2|0
1629210600000|2021-08-17 14:30:00|2855.33|2855.33|2853.28|2853.28|2855.33|2855.33|2853.16|2853.16|0
1629210900000|2021-08-17 14:35:00|2853.31|2853.31|2852.43|2852.43|2853.46|2853.46|2851.88|2851.88|0
1629211200000|2021-08-17 14:40:00|2852.47|2852.47|2854.94|2854.94|2854.94|2854.94|2851.76|2851.76|0
1629211500000|2021-08-17 14:45:00|2855.11|2855.11|2854.81|2854.81|2856.23|2856.23|2854.48|2854.48|0
1629211800000|2021-08-17 14:50:00|2854.94|2854.94|2856.37|2856.37|2857.53|2857.53|2854.94|2854.94|0
1629212100000|2021-08-17 14:55:00|2856.31|2856.31|2852.2|2852.2|2856.31|2856.31|2852.01|2852.01|0
1629212400000|2021-08-17 15:00:00|2852.27|2852.27|2851.81|2851.81|2853.81|2853.81|2851.56|2851.56|0
1629212700000|2021-08-17 15:05:00|2851.69|2851.69|2850.82|2850.82|2852.22|2852.22|2850.76|2850.76|0
1629213000000|2021-08-17 15:10:00|2850.86|2850.86|2848.76|2848.76|2851.33|2851.33|2848.69|2848.69|0
1629213300000|2021-08-17 15:15:00|2848.73|2848.73|2848.62|2848.62|2848.84|2848.84|2847.57|2847.57|0
1629213600000|2021-08-17 15:20:00|2848.68|2848.68|2848.01|2848.01|2848.68|2848.68|2847.6|2847.6|0
1629213900000|2021-08-17 15:25:00|2847.95|2847.95|2849.02|2849.02|2849.02|2849.02|2846.38|2846.38|0
1629270900000|2021-08-18 07:15:00|2859.37|2859.37|2859|2859|2860.17|2860.17|2857.57|2857.57|0
1629271200000|2021-08-18 07:20:00|2858.9|2858.9|2858.88|2858.88|2859.32|2859.32|2856.76|2856.76|0
1629271500000|2021-08-18 07:25:00|2858.64|2858.64|2860.02|2860.02|2860.06|2860.06|2857.67|2857.67|0
1629271800000|2021-08-18 07:30:00|2859.91|2859.91|2856.19|2856.19|2860.13|2860.13|2855.19|2855.19|0
1629272100000|2021-08-18 07:35:00|2856.25|2856.25|2857.65|2857.65|2857.66|2857.66|2855.83|2855.83|0
1629272400000|2021-08-18 07:40:00|2857.71|2857.71|2859.74|2859.74|2859.74|2859.74|2857.71|2857.71|0
1629272700000|2021-08-18 07:45:00|2859.81|2859.81|2857.62|2857.62|2859.81|2859.81|2857.62|2857.62|0
1629273000000|2021-08-18 07:50:00|2857.66|2857.66|2855.3|2855.3|2857.8|2857.8|2854.15|2854.15|0
1629273300000|2021-08-18 07:55:00|2855.41|2855.41|2855.45|2855.45|2856.2|2856.2|2854.78|2854.78|0
1629273600000|2021-08-18 08:00:00|2855.39|2855.39|2850.35|2850.35|2855.39|2855.39|2850.35|2850.35|0
1629273900000|2021-08-18 08:05:00|2850.46|2850.46|2848.89|2848.89|2851.17|2851.17|2848.89|2848.89|0
1629274200000|2021-08-18 08:10:00|2848.78|2848.78|2848.91|2848.91|2850.12|2850.12|2847.97|2847.97|0
1629274500000|2021-08-18 08:15:00|2848.74|2848.74|2843.41|2843.41|2848.74|2848.74|2843.41|2843.41|0
1629274800000|2021-08-18 08:20:00|2843.22|2843.22|2845.71|2845.71|2845.71|2845.71|2842.5|2842.5|0
1629275100000|2021-08-18 08:25:00|2845.65|2845.65|2845.82|2845.82|2847.63|2847.63|2845.6|2845.6|0
1629275400000|2021-08-18 08:30:00|2845.5|2845.5|2846.35|2846.35|2846.35|2846.35|2844.05|2844.05|0
1629275700000|2021-08-18 08:35:00|2846.42|2846.42|2847.79|2847.79|2848.87|2848.87|2846.31|2846.31|0
1629276000000|2021-08-18 08:40:00|2847.64|2847.64|2845.69|2845.69|2847.89|2847.89|2845.33|2845.33|0
1629276300000|2021-08-18 08:45:00|2845.82|2845.82|2844.78|2844.78|2846.07|2846.07|2844.29|2844.29|0
1629276600000|2021-08-18 08:50:00|2844.74|2844.74|2846.55|2846.55|2846.62|2846.62|2844.68|2844.68|0
1629276900000|2021-08-18 08:55:00|2846.61|2846.61|2846.59|2846.59|2846.61|2846.61|2845.64|2845.64|0
1629277200000|2021-08-18 09:00:00|2846.66|2846.66|2845.47|2845.47|2847.66|2847.66|2845.47|2845.47|0
1629277500000|2021-08-18 09:05:00|2845.44|2845.44|2847.94|2847.94|2847.94|2847.94|2845.38|2845.38|0
1629277800000|2021-08-18 09:10:00|2848.07|2848.07|2846.8|2846.8|2848.07|2848.07|2846.5|2846.5|0
1629278100000|2021-08-18 09:15:00|2846.9|2846.9|2846.73|2846.73|2847.31|2847.31|2846.36|2846.36|0
1629278400000|2021-08-18 09:20:00|2847.16|2847.16|2847.51|2847.51|2848.12|2848.12|2846.81|2846.81|0
1629278700000|2021-08-18 09:25:00|2847.62|2847.62|2847.88|2847.88|2848.01|2848.01|2847.16|2847.16|0
1629279000000|2021-08-18 09:30:00|2847.82|2847.82|2849.56|2849.56|2849.56|2849.56|2847.04|2847.04|0
1629279300000|2021-08-18 09:35:00|2849.68|2849.68|2853.11|2853.11|2853.66|2853.66|2849.63|2849.63|0
1629279600000|2021-08-18 09:40:00|2852.47|2852.47|2851.41|2851.41|2852.47|2852.47|2851.11|2851.11|0
1629279900000|2021-08-18 09:45:00|2851.34|2851.34|2852.62|2852.62|2852.62|2852.62|2850.49|2850.49|0
1629280200000|2021-08-18 09:50:00|2852.91|2852.91|2854.52|2854.52|2854.58|2854.58|2852.91|2852.91|0
1629280500000|2021-08-18 09:55:00|2854.88|2854.88|2855.85|2855.85|2855.85|2855.85|2854.79|2854.79|0
1629280800000|2021-08-18 10:00:00|2855.75|2855.75|2853.24|2853.24|2855.75|2855.75|2852.66|2852.66|0
1629281100000|2021-08-18 10:05:00|2853.22|2853.22|2854.31|2854.31|2854.31|2854.31|2853.18|2853.18|0
1629281400000|2021-08-18 10:10:00|2854.34|2854.34|2855.95|2855.95|2855.95|2855.95|2854.15|2854.15|0
1629281700000|2021-08-18 10:15:00|2856.1|2856.1|2853.96|2853.96|2856.43|2856.43|2853.84|2853.84|0
1629282000000|2021-08-18 10:20:00|2853.91|2853.91|2852.94|2852.94|2853.91|2853.91|2851.72|2851.72|0
1629282300000|2021-08-18 10:25:00|2853.04|2853.04|2853.97|2853.97|2854.55|2854.55|2853.04|2853.04|0
1629282600000|2021-08-18 10:30:00|2853.91|2853.91|2857.8|2857.8|2857.8|2857.8|2853.74|2853.74|0
1629282900000|2021-08-18 10:35:00|2857.92|2857.92|2856.75|2856.75|2858.61|2858.61|2856.69|2856.69|0
1629283200000|2021-08-18 10:40:00|2856.7|2856.7|2857.24|2857.24|2857.24|2857.24|2856.42|2856.42|0
1629283500000|2021-08-18 10:45:00|2857.35|2857.35|2856.91|2856.91|2857.41|2857.41|2856.11|2856.11|0
1629283800000|2021-08-18 10:50:00|2856.97|2856.97|2856.42|2856.42|2857.03|2857.03|2856.26|2856.26|0
1629284100000|2021-08-18 10:55:00|2856.48|2856.48|2858.49|2858.49|2858.56|2858.56|2855.37|2855.37|0
1629284400000|2021-08-18 11:00:00|2858.62|2858.62|2859.11|2859.11|2859.54|2859.54|2858.5|2858.5|0
1629284700000|2021-08-18 11:05:00|2859.22|2859.22|2857.54|2857.54|2859.26|2859.26|2857.37|2857.37|0
1629285000000|2021-08-18 11:10:00|2857.66|2857.66|2857.86|2857.86|2857.98|2857.98|2857.02|2857.02|0
1629285300000|2021-08-18 11:15:00|2857.91|2857.91|2856.71|2856.71|2857.92|2857.92|2856.71|2856.71|0
1629285600000|2021-08-18 11:20:00|2856.65|2856.65|2858.59|2858.59|2858.59|2858.59|2856.65|2856.65|0
1629285900000|2021-08-18 11:25:00|2858.64|2858.64|2857.49|2857.49|2859.1|2859.1|2857.32|2857.32|0
1629286200000|2021-08-18 11:30:00|2857.39|2857.39|2859.36|2859.36|2859.36|2859.36|2857.39|2857.39|0
1629286500000|2021-08-18 11:35:00|2859.47|2859.47|2860.16|2860.16|2860.45|2860.45|2859.37|2859.37|0
1629286800000|2021-08-18 11:40:00|2860.11|2860.11|2860.2|2860.2|2860.36|2860.36|2859.95|2859.95|0
1629287100000|2021-08-18 11:45:00|2860.14|2860.14|2860.25|2860.25|2860.25|2860.25|2859.24|2859.24|0
1629287400000|2021-08-18 11:50:00|2860.32|2860.32|2858.25|2858.25|2860.32|2860.32|2858.25|2858.25|0
1629287700000|2021-08-18 11:55:00|2858.31|2858.31|2859.59|2859.59|2859.95|2859.95|2858.31|2858.31|0
1629288000000|2021-08-18 12:00:00|2859.29|2859.29|2859.62|2859.62|2859.62|2859.62|2858.17|2858.17|0
1629288300000|2021-08-18 12:05:00|2859.66|2859.66|2859.36|2859.36|2859.96|2859.96|2859.11|2859.11|0
1629288600000|2021-08-18 12:10:00|2859.24|2859.24|2856.54|2856.54|2859.6|2859.6|2856.54|2856.54|0
1629288900000|2021-08-18 12:15:00|2856.25|2856.25|2856.49|2856.49|2856.81|2856.81|2855.62|2855.62|0
1629289200000|2021-08-18 12:20:00|2856.56|2856.56|2855.7|2855.7|2856.9|2856.9|2855.7|2855.7|0
1629289500000|2021-08-18 12:25:00|2855.77|2855.77|2854.2|2854.2|2855.88|2855.88|2852.91|2852.91|0
1629289800000|2021-08-18 12:30:00|2854.13|2854.13|2856.32|2856.32|2856.44|2856.44|2854.07|2854.07|0
1629290100000|2021-08-18 12:35:00|2856.26|2856.26|2857.17|2857.17|2857.84|2857.84|2856.21|2856.21|0
1629290400000|2021-08-18 12:40:00|2857.27|2857.27|2854.47|2854.47|2857.51|2857.51|2854.43|2854.43|0
1629290700000|2021-08-18 12:45:00|2854.53|2854.53|2853.07|2853.07|2854.6|2854.6|2852.72|2852.72|0
1629291000000|2021-08-18 12:50:00|2853.01|2853.01|2853.5|2853.5|2853.5|2853.5|2852.43|2852.43|0
1629291300000|2021-08-18 12:55:00|2853.45|2853.45|2852.82|2852.82|2853.51|2853.51|2852.07|2852.07|0
1629291600000|2021-08-18 13:00:00|2852.87|2852.87|2853.49|2853.49|2853.63|2853.63|2852.85|2852.85|0
1629291900000|2021-08-18 13:05:00|2853.42|2853.42|2855.04|2855.04|2855.63|2855.63|2853.42|2853.42|0
1629292200000|2021-08-18 13:10:00|2855.1|2855.1|2854.11|2854.11|2856.2|2856.2|2854.11|2854.11|0
1629292500000|2021-08-18 13:15:00|2854.04|2854.04|2853.82|2853.82|2854.04|2854.04|2852.93|2852.93|0
1629292800000|2021-08-18 13:20:00|2853.69|2853.69|2851.02|2851.02|2853.69|2853.69|2850.71|2850.71|0
1629293100000|2021-08-18 13:25:00|2850.9|2850.9|2849.49|2849.49|2850.96|2850.96|2848.38|2848.38|0
1629293400000|2021-08-18 13:30:00|2849.25|2849.25|2849.59|2849.59|2849.59|2849.59|2846.94|2846.94|0
1629293700000|2021-08-18 13:35:00|2849.74|2849.74|2848.88|2848.88|2850.56|2850.56|2848.11|2848.11|0
1629294000000|2021-08-18 13:40:00|2848.81|2848.81|2849.54|2849.54|2849.73|2849.73|2848.15|2848.15|0
1629294300000|2021-08-18 13:45:00|2849.47|2849.47|2847.69|2847.69|2850.26|2850.26|2847.69|2847.69|0
1629294600000|2021-08-18 13:50:00|2847.63|2847.63|2849.96|2849.96|2850.42|2850.42|2847.44|2847.44|0
1629294900000|2021-08-18 13:55:00|2850.02|2850.02|2852.5|2852.5|2852.5|2852.5|2850.02|2850.02|0
1629295200000|2021-08-18 14:00:00|2852.61|2852.61|2854.7|2854.7|2854.95|2854.95|2852.61|2852.61|0
1629295500000|2021-08-18 14:05:00|2854.41|2854.41|2854.95|2854.95|2854.95|2854.95|2853.51|2853.51|0
1629295800000|2021-08-18 14:10:00|2855.07|2855.07|2857.41|2857.41|2857.41|2857.41|2854.35|2854.35|0
1629296100000|2021-08-18 14:15:00|2857.35|2857.35|2857.72|2857.72|2858.2|2858.2|2856.96|2856.96|0
1629296400000|2021-08-18 14:20:00|2857.6|2857.6|2860.04|2860.04|2860.04|2860.04|2857.29|2857.29|0
1629296700000|2021-08-18 14:25:00|2860.1|2860.1|2861.26|2861.26|2861.43|2861.43|2860.1|2860.1|0
1629297000000|2021-08-18 14:30:00|2861.38|2861.38|2861.44|2861.44|2862.27|2862.27|2861.09|2861.09|0
1629297300000|2021-08-18 14:35:00|2861.55|2861.55|2862.55|2862.55|2862.68|2862.68|2861.47|2861.47|0
1629297600000|2021-08-18 14:40:00|2862.65|2862.65|2862.36|2862.36|2863.24|2863.24|2861.66|2861.66|0
1629297900000|2021-08-18 14:45:00|2862.23|2862.23|2862|2862|2862.33|2862.33|2861.33|2861.33|0
1629298200000|2021-08-18 14:50:00|2861.97|2861.97|2861.03|2861.03|2862.38|2862.38|2860.53|2860.53|0
1629298500000|2021-08-18 14:55:00|2861.32|2861.32|2861.62|2861.62|2862.13|2862.13|2861.1|2861.1|0
1629298800000|2021-08-18 15:00:00|2861.57|2861.57|2862.59|2862.59|2863.4|2863.4|2861.41|2861.41|0
1629299100000|2021-08-18 15:05:00|2862.66|2862.66|2861.21|2861.21|2862.83|2862.83|2861.08|2861.08|0
1629299400000|2021-08-18 15:10:00|2861.45|2861.45|2860.85|2860.85|2861.9|2861.9|2860.53|2860.53|0
1629299700000|2021-08-18 15:15:00|2860.78|2860.78|2860.33|2860.33|2861.47|2861.47|2860.28|2860.28|0
1629300000000|2021-08-18 15:20:00|2860.25|2860.25|2859.43|2859.43|2860.28|2860.28|2858.7|2858.7|0
1629300300000|2021-08-18 15:25:00|2859.55|2859.55|2862.58|2862.58|2863.17|2863.17|2859.48|2859.48|0
1629357300000|2021-08-19 07:15:00|2823.14|2823.14|2826.48|2826.48|2826.48|2826.48|2820.97|2820.97|0
1629357600000|2021-08-19 07:20:00|2826.26|2826.26|2826.09|2826.09|2830.09|2830.09|2824.48|2824.48|0
1629357900000|2021-08-19 07:25:00|2826.2|2826.2|2829.72|2829.72|2829.72|2829.72|2823.21|2823.21|0
1629358200000|2021-08-19 07:30:00|2829.84|2829.84|2829.21|2829.21|2831.3|2831.3|2828.76|2828.76|0
1629358500000|2021-08-19 07:35:00|2829.08|2829.08|2832.96|2832.96|2833.43|2833.43|2827.11|2827.11|0
1629358800000|2021-08-19 07:40:00|2832.89|2832.89|2835.14|2835.14|2835.14|2835.14|2831.51|2831.51|0
1629359100000|2021-08-19 07:45:00|2834.92|2834.92|2840.26|2840.26|2840.48|2840.48|2834.13|2834.13|0
1629359400000|2021-08-19 07:50:00|2840.14|2840.14|2837.96|2837.96|2841.28|2841.28|2837.55|2837.55|0
1629359700000|2021-08-19 07:55:00|2838.02|2838.02|2834.05|2834.05|2838.02|2838.02|2833.43|2833.43|0
1629360000000|2021-08-19 08:00:00|2833.92|2833.92|2830.53|2830.53|2833.92|2833.92|2829.71|2829.71|0
1629360300000|2021-08-19 08:05:00|2830.82|2830.82|2830.55|2830.55|2831.3|2831.3|2827.99|2827.99|0
1629360600000|2021-08-19 08:10:00|2830.58|2830.58|2832.59|2832.59|2832.65|2832.65|2830.58|2830.58|0
1629360900000|2021-08-19 08:15:00|2832.56|2832.56|2829.36|2829.36|2833.25|2833.25|2829.29|2829.29|0
1629361200000|2021-08-19 08:20:00|2829.25|2829.25|2825.8|2825.8|2829.25|2829.25|2825.21|2825.21|0
1629361500000|2021-08-19 08:25:00|2825.74|2825.74|2824.37|2824.37|2825.74|2825.74|2821.29|2821.29|0
1629361800000|2021-08-19 08:30:00|2824.31|2824.31|2825.73|2825.73|2825.83|2825.83|2823.44|2823.44|0
1629362100000|2021-08-19 08:35:00|2825.79|2825.79|2827.36|2827.36|2827.36|2827.36|2825.45|2825.45|0
1629362400000|2021-08-19 08:40:00|2827.86|2827.86|2829.28|2829.28|2829.37|2829.37|2827.65|2827.65|0
1629362700000|2021-08-19 08:45:00|2829.58|2829.58|2826.04|2826.04|2829.64|2829.64|2825.71|2825.71|0
1629363000000|2021-08-19 08:50:00|2825.88|2825.88|2825.96|2825.96|2826.72|2826.72|2825.02|2825.02|0
1629363300000|2021-08-19 08:55:00|2826.32|2826.32|2831.6|2831.6|2831.6|2831.6|2826.32|2826.32|0
1629363600000|2021-08-19 09:00:00|2831.7|2831.7|2829.45|2829.45|2832.62|2832.62|2828.42|2828.42|0
1629363900000|2021-08-19 09:05:00|2829.4|2829.4|2828.58|2828.58|2830.02|2830.02|2827.76|2827.76|0
1629364200000|2021-08-19 09:10:00|2828.71|2828.71|2829.83|2829.83|2831.64|2831.64|2828.71|2828.71|0
1629364500000|2021-08-19 09:15:00|2829.64|2829.64|2827.5|2827.5|2829.69|2829.69|2824.35|2824.35|0
1629364800000|2021-08-19 09:20:00|2827.57|2827.57|2828.3|2828.3|2829.04|2829.04|2827.21|2827.21|0
1629365100000|2021-08-19 09:25:00|2828.33|2828.33|2831.8|2831.8|2832.32|2832.32|2828.2|2828.2|0
1629365400000|2021-08-19 09:30:00|2831.69|2831.69|2831.73|2831.73|2831.97|2831.97|2828.74|2828.74|0
1629365700000|2021-08-19 09:35:00|2832.09|2832.09|2832.83|2832.83|2833.13|2833.13|2831.89|2831.89|0
1629366000000|2021-08-19 09:40:00|2832.94|2832.94|2833.74|2833.74|2834.06|2834.06|2832.46|2832.46|0
1629366300000|2021-08-19 09:45:00|2833.87|2833.87|2835.41|2835.41|2835.62|2835.62|2833.77|2833.77|0
1629366600000|2021-08-19 09:50:00|2835.7|2835.7|2840.45|2840.45|2840.57|2840.57|2835.7|2835.7|0
1629366900000|2021-08-19 09:55:00|2840.49|2840.49|2841.17|2841.17|2843.63|2843.63|2840.49|2840.49|0
1629367200000|2021-08-19 10:00:00|2841.23|2841.23|2842.49|2842.49|2843.09|2843.09|2841.22|2841.22|0
1629367500000|2021-08-19 10:05:00|2842.35|2842.35|2844.76|2844.76|2845.92|2845.92|2842.08|2842.08|0
1629367800000|2021-08-19 10:10:00|2844.69|2844.69|2846.26|2846.26|2846.26|2846.26|2844.69|2844.69|0
1629368100000|2021-08-19 10:15:00|2846.12|2846.12|2844.07|2844.07|2846.84|2846.84|2843.96|2843.96|0
1629368400000|2021-08-19 10:20:00|2844.24|2844.24|2848.19|2848.19|2848.23|2848.23|2842.73|2842.73|0
1629368700000|2021-08-19 10:25:00|2848.13|2848.13|2846.79|2846.79|2848.42|2848.42|2846.41|2846.41|0
1629369000000|2021-08-19 10:30:00|2846.72|2846.72|2845.85|2845.85|2847.1|2847.1|2845.78|2845.78|0
1629369300000|2021-08-19 10:35:00|2845.96|2845.96|2846.7|2846.7|2847.75|2847.75|2845.96|2845.96|0
1629369600000|2021-08-19 10:40:00|2846.77|2846.77|2844.7|2844.7|2847.17|2847.17|2844.7|2844.7|0
1629369900000|2021-08-19 10:45:00|2844.81|2844.81|2846.08|2846.08|2846.33|2846.33|2844.73|2844.73|0
1629370200000|2021-08-19 10:50:00|2846.11|2846.11|2845.93|2845.93|2848.12|2848.12|2845.24|2845.24|0
1629370500000|2021-08-19 10:55:00|2845.87|2845.87|2845.27|2845.27|2846.99|2846.99|2844.75|2844.75|0
1629370800000|2021-08-19 11:00:00|2845.37|2845.37|2842.6|2842.6|2845.87|2845.87|2841.32|2841.32|0
1629371100000|2021-08-19 11:05:00|2842.89|2842.89|2839.58|2839.58|2843.71|2843.71|2839.02|2839.02|0
1629371400000|2021-08-19 11:10:00|2839.47|2839.47|2839.56|2839.56|2839.74|2839.74|2838.89|2838.89|0
1629371700000|2021-08-19 11:15:00|2839.62|2839.62|2837.27|2837.27|2840|2840|2837.21|2837.21|0
1629372000000|2021-08-19 11:20:00|2837.39|2837.39|2834.8|2834.8|2837.43|2837.43|2834.52|2834.52|0
1629372300000|2021-08-19 11:25:00|2834.73|2834.73|2835.5|2835.5|2835.5|2835.5|2833.77|2833.77|0
1629372600000|2021-08-19 11:30:00|2835.53|2835.53|2836.93|2836.93|2837.4|2837.4|2835.53|2835.53|0
1629372900000|2021-08-19 11:35:00|2836.98|2836.98|2837.5|2837.5|2838.42|2838.42|2836.81|2836.81|0
1629373200000|2021-08-19 11:40:00|2837.67|2837.67|2836.24|2836.24|2837.86|2837.86|2835.95|2835.95|0
1629373500000|2021-08-19 11:45:00|2836.19|2836.19|2836.06|2836.06|2836.79|2836.79|2835.87|2835.87|0
1629373800000|2021-08-19 11:50:00|2835.84|2835.84|2831.93|2831.93|2835.84|2835.84|2831.91|2831.91|0
1629374100000|2021-08-19 11:55:00|2831.78|2831.78|2833.43|2833.43|2833.68|2833.68|2831.78|2831.78|0
1629374400000|2021-08-19 12:00:00|2833.4|2833.4|2830.77|2830.77|2833.66|2833.66|2829.8|2829.8|0
1629374700000|2021-08-19 12:05:00|2831.35|2831.35|2833.19|2833.19|2833.19|2833.19|2831.35|2831.35|0
1629375000000|2021-08-19 12:10:00|2833.25|2833.25|2832.71|2832.71|2833.93|2833.93|2832.71|2832.71|0
1629375300000|2021-08-19 12:15:00|2832.74|2832.74|2832.1|2832.1|2832.8|2832.8|2831.85|2831.85|0
1629375600000|2021-08-19 12:20:00|2832.04|2832.04|2832.54|2832.54|2833.09|2833.09|2831.9|2831.9|0
1629375900000|2021-08-19 12:25:00|2832.6|2832.6|2832.45|2832.45|2833|2833|2832.26|2832.26|0
1629376200000|2021-08-19 12:30:00|2832.51|2832.51|2832.26|2832.26|2833.32|2833.32|2832.2|2832.2|0
1629376500000|2021-08-19 12:35:00|2832.37|2832.37|2832.81|2832.81|2833.72|2833.72|2832.15|2832.15|0
1629376800000|2021-08-19 12:40:00|2833.04|2833.04|2831.62|2831.62|2833.49|2833.49|2831.52|2831.52|0
1629377100000|2021-08-19 12:45:00|2831.52|2831.52|2831.18|2831.18|2831.71|2831.71|2830.62|2830.62|0
1629377400000|2021-08-19 12:50:00|2831.21|2831.21|2829.15|2829.15|2831.57|2831.57|2828.91|2828.91|0
1629377700000|2021-08-19 12:55:00|2829.05|2829.05|2830.46|2830.46|2830.64|2830.64|2828.64|2828.64|0
1629378000000|2021-08-19 13:00:00|2830.6|2830.6|2829.45|2829.45|2830.81|2830.81|2829.27|2829.27|0
1629378300000|2021-08-19 13:05:00|2829.51|2829.51|2830.39|2830.39|2831.47|2831.47|2829.33|2829.33|0
1629378600000|2021-08-19 13:10:00|2830.24|2830.24|2834.47|2834.47|2834.47|2834.47|2830.06|2830.06|0
1629378900000|2021-08-19 13:15:00|2834.4|2834.4|2834.92|2834.92|2836.02|2836.02|2834.4|2834.4|0
1629379200000|2021-08-19 13:20:00|2834.98|2834.98|2834.9|2834.9|2835.81|2835.81|2834.7|2834.7|0
1629379500000|2021-08-19 13:25:00|2834.75|2834.75|2836.2|2836.2|2836.27|2836.27|2834.66|2834.66|0
1629379800000|2021-08-19 13:30:00|2836.31|2836.31|2838.22|2838.22|2839.51|2839.51|2836.07|2836.07|0
1629380100000|2021-08-19 13:35:00|2838.16|2838.16|2838.89|2838.89|2839.89|2839.89|2837.29|2837.29|0
1629380400000|2021-08-19 13:40:00|2838.95|2838.95|2839.34|2839.34|2840.43|2840.43|2836.52|2836.52|0
1629380700000|2021-08-19 13:45:00|2839.22|2839.22|2841.19|2841.19|2842.72|2842.72|2838.6|2838.6|0
1629381000000|2021-08-19 13:50:00|2841.05|2841.05|2845.18|2845.18|2845.3|2845.3|2840.77|2840.77|0
1629381300000|2021-08-19 13:55:00|2846.19|2846.19|2840.77|2840.77|2846.19|2846.19|2840.44|2840.44|0
1629381600000|2021-08-19 14:00:00|2840.71|2840.71|2842.62|2842.62|2843.25|2843.25|2839.71|2839.71|0
1629381900000|2021-08-19 14:05:00|2842.77|2842.77|2842.26|2842.26|2843.87|2843.87|2841.79|2841.79|0
1629382200000|2021-08-19 14:10:00|2842.33|2842.33|2842.2|2842.2|2843.46|2843.46|2841.9|2841.9|0
1629382500000|2021-08-19 14:15:00|2841.72|2841.72|2848.23|2848.23|2848.72|2848.72|2841.15|2841.15|0
1629382800000|2021-08-19 14:20:00|2848.1|2848.1|2846.63|2846.63|2848.82|2848.82|2846.46|2846.46|0
1629383100000|2021-08-19 14:25:00|2846.73|2846.73|2848.76|2848.76|2848.89|2848.89|2846.43|2846.43|0
1629383400000|2021-08-19 14:30:00|2848.83|2848.83|2843.78|2843.78|2849.97|2849.97|2843.78|2843.78|0
1629383700000|2021-08-19 14:35:00|2843.73|2843.73|2842.29|2842.29|2843.75|2843.75|2841.5|2841.5|0
1629384000000|2021-08-19 14:40:00|2842.22|2842.22|2839.73|2839.73|2842.35|2842.35|2839.68|2839.68|0
1629384300000|2021-08-19 14:45:00|2839.77|2839.77|2840.46|2840.46|2840.46|2840.46|2838.12|2838.12|0
1629384600000|2021-08-19 14:50:00|2840.58|2840.58|2838.74|2838.74|2840.64|2840.64|2838.51|2838.51|0
1629384900000|2021-08-19 14:55:00|2839.03|2839.03|2842.57|2842.57|2842.63|2842.63|2839.03|2839.03|0
1629385200000|2021-08-19 15:00:00|2842.63|2842.63|2844.56|2844.56|2844.56|2844.56|2841.84|2841.84|0
1629385500000|2021-08-19 15:05:00|2844.5|2844.5|2842.86|2842.86|2844.96|2844.96|2842.86|2842.86|0
1629385800000|2021-08-19 15:10:00|2842.89|2842.89|2842.77|2842.77|2843|2843|2842.05|2842.05|0
1629386100000|2021-08-19 15:15:00|2842.64|2842.64|2842.52|2842.52|2842.87|2842.87|2841.23|2841.23|0
1629386400000|2021-08-19 15:20:00|2842.58|2842.58|2845.08|2845.08|2846.08|2846.08|2842.58|2842.58|0
1629386700000|2021-08-19 15:25:00|2845.02|2845.02|2840.68|2840.68|2845.02|2845.02|2839.77|2839.77|0
1629443700000|2021-08-20 07:15:00|2881.16|2881.16|2884.59|2884.59|2887.08|2887.08|2881.05|2881.05|0
1629444000000|2021-08-20 07:20:00|2884.98|2884.98|2891.16|2891.16|2891.16|2891.16|2883|2883|0
1629444300000|2021-08-20 07:25:00|2891.1|2891.1|2879|2879|2891.49|2891.49|2878.93|2878.93|0
1629444600000|2021-08-20 07:30:00|2879.06|2879.06|2872.67|2872.67|2879.76|2879.76|2872.67|2872.67|0
1629444900000|2021-08-20 07:35:00|2872.63|2872.63|2867.6|2867.6|2872.63|2872.63|2865.79|2865.79|0
1629445200000|2021-08-20 07:40:00|2867.52|2867.52|2869.18|2869.18|2869.43|2869.43|2866.24|2866.24|0
1629445500000|2021-08-20 07:45:00|2868.94|2868.94|2866.61|2866.61|2868.94|2868.94|2865.13|2865.13|0
1629445800000|2021-08-20 07:50:00|2867.04|2867.04|2863.64|2863.64|2868.74|2868.74|2863.54|2863.54|0
1629446100000|2021-08-20 07:55:00|2863.68|2863.68|2864.51|2864.51|2865.09|2865.09|2863.3|2863.3|0
1629446400000|2021-08-20 08:00:00|2864.45|2864.45|2869.16|2869.16|2869.86|2869.86|2864.22|2864.22|0
1629446700000|2021-08-20 08:05:00|2869.01|2869.01|2868.99|2868.99|2870.05|2870.05|2868.5|2868.5|0
1629447000000|2021-08-20 08:10:00|2869.02|2869.02|2868.18|2868.18|2869.75|2869.75|2868.05|2868.05|0
1629447300000|2021-08-20 08:15:00|2868.31|2868.31|2867.24|2867.24|2869.44|2869.44|2867.24|2867.24|0
1629447600000|2021-08-20 08:20:00|2867.18|2867.18|2863.06|2863.06|2867.25|2867.25|2862.82|2862.82|0
1629447900000|2021-08-20 08:25:00|2863.09|2863.09|2864.77|2864.77|2865.35|2865.35|2863.09|2863.09|0
1629448200000|2021-08-20 08:30:00|2864.68|2864.68|2865.82|2865.82|2865.82|2865.82|2863.41|2863.41|0
1629448500000|2021-08-20 08:35:00|2865.85|2865.85|2868.15|2868.15|2868.5|2868.5|2865.85|2865.85|0
1629448800000|2021-08-20 08:40:00|2868.61|2868.61|2871.99|2871.99|2872.27|2872.27|2868.44|2868.44|0
1629449100000|2021-08-20 08:45:00|2871.86|2871.86|2874.29|2874.29|2874.48|2874.48|2871.86|2871.86|0
1629449400000|2021-08-20 08:50:00|2874.23|2874.23|2874.81|2874.81|2874.87|2874.87|2872.75|2872.75|0
1629449700000|2021-08-20 08:55:00|2874.92|2874.92|2873.47|2873.47|2874.97|2874.97|2873.23|2873.23|0
1629450000000|2021-08-20 09:00:00|2873.4|2873.4|2876.55|2876.55|2876.62|2876.62|2873.16|2873.16|0
1629450300000|2021-08-20 09:05:00|2876.76|2876.76|2876.82|2876.82|2879.83|2879.83|2876.59|2876.59|0
1629450600000|2021-08-20 09:10:00|2876.77|2876.77|2876.07|2876.07|2876.77|2876.77|2875.32|2875.32|0
1629450900000|2021-08-20 09:15:00|2875.97|2875.97|2872.17|2872.17|2876.28|2876.28|2870.57|2870.57|0
1629451200000|2021-08-20 09:20:00|2872.08|2872.08|2872.42|2872.42|2873.02|2873.02|2872.02|2872.02|0
1629451500000|2021-08-20 09:25:00|2872.54|2872.54|2875.34|2875.34|2875.72|2875.72|2872.37|2872.37|0
1629451800000|2021-08-20 09:30:00|2875.58|2875.58|2877.84|2877.84|2878|2878|2874.15|2874.15|0
1629452100000|2021-08-20 09:35:00|2877.97|2877.97|2880.57|2880.57|2880.97|2880.97|2877.92|2877.92|0
1629452400000|2021-08-20 09:40:00|2880.55|2880.55|2879.74|2879.74|2881.17|2881.17|2879.74|2879.74|0
1629452700000|2021-08-20 09:45:00|2879.64|2879.64|2880.09|2880.09|2880.09|2880.09|2878.2|2878.2|0
1629453000000|2021-08-20 09:50:00|2880.04|2880.04|2876.68|2876.68|2880.26|2880.26|2875.88|2875.88|0
1629453300000|2021-08-20 09:55:00|2876.71|2876.71|2876.68|2876.68|2876.9|2876.9|2875.1|2875.1|0
1629453600000|2021-08-20 10:00:00|2876.53|2876.53|2876.29|2876.29|2876.53|2876.53|2875.25|2875.25|0
1629453900000|2021-08-20 10:05:00|2876.35|2876.35|2878.02|2878.02|2878.32|2878.32|2876.35|2876.35|0
1629454200000|2021-08-20 10:10:00|2877.91|2877.91|2873.91|2873.91|2877.91|2877.91|2873.47|2873.47|0
1629454500000|2021-08-20 10:15:00|2874.03|2874.03|2877.63|2877.63|2877.63|2877.63|2873.73|2873.73|0
1629454800000|2021-08-20 10:20:00|2877.7|2877.7|2878.82|2878.82|2878.82|2878.82|2877.7|2877.7|0
1629455100000|2021-08-20 10:25:00|2878.71|2878.71|2880.03|2880.03|2880.37|2880.37|2878.03|2878.03|0
1629455400000|2021-08-20 10:30:00|2879.83|2879.83|2880.43|2880.43|2880.54|2880.54|2879.23|2879.23|0
1629455700000|2021-08-20 10:35:00|2880.45|2880.45|2883.01|2883.01|2883.76|2883.76|2880.45|2880.45|0
1629456000000|2021-08-20 10:40:00|2883.07|2883.07|2882.79|2882.79|2883.07|2883.07|2881.43|2881.43|0
1629456300000|2021-08-20 10:45:00|2882.84|2882.84|2881.61|2881.61|2883.35|2883.35|2881.61|2881.61|0
1629456600000|2021-08-20 10:50:00|2881.65|2881.65|2879.56|2879.56|2882.03|2882.03|2879.56|2879.56|0
1629456900000|2021-08-20 10:55:00|2879.66|2879.66|2877.52|2877.52|2879.66|2879.66|2876.91|2876.91|0
1629457200000|2021-08-20 11:00:00|2877.67|2877.67|2877.17|2877.17|2877.85|2877.85|2876.32|2876.32|0
1629457500000|2021-08-20 11:05:00|2877.3|2877.3|2876.13|2876.13|2877.31|2877.31|2875.11|2875.11|0
1629457800000|2021-08-20 11:10:00|2875.89|2875.89|2876.36|2876.36|2877.29|2877.29|2875.89|2875.89|0
1629458100000|2021-08-20 11:15:00|2876.3|2876.3|2877.12|2877.12|2877.17|2877.17|2875.92|2875.92|0
1629458400000|2021-08-20 11:20:00|2877.25|2877.25|2877.11|2877.11|2877.95|2877.95|2877.06|2877.06|0
1629458700000|2021-08-20 11:25:00|2877.01|2877.01|2878.74|2878.74|2879.52|2879.52|2876.78|2876.78|0
1629459000000|2021-08-20 11:30:00|2878.8|2878.8|2878.39|2878.39|2879.15|2879.15|2878.39|2878.39|0
1629459300000|2021-08-20 11:35:00|2878.29|2878.29|2878.28|2878.28|2878.7|2878.7|2876.78|2876.78|0
1629459600000|2021-08-20 11:40:00|2878.31|2878.31|2880|2880|2880|2880|2878.31|2878.31|0
1629459900000|2021-08-20 11:45:00|2880.05|2880.05|2879.1|2879.1|2880.12|2880.12|2878.85|2878.85|0
1629460200000|2021-08-20 11:50:00|2878.81|2878.81|2879.32|2879.32|2879.53|2879.53|2878.67|2878.67|0
1629460500000|2021-08-20 11:55:00|2879.44|2879.44|2879.38|2879.38|2879.6|2879.6|2879.05|2879.05|0
1629460800000|2021-08-20 12:00:00|2879.24|2879.24|2878.87|2878.87|2879.47|2879.47|2878.09|2878.09|0
1629461100000|2021-08-20 12:05:00|2878.98|2878.98|2879.47|2879.47|2880.07|2880.07|2878.98|2878.98|0
1629461400000|2021-08-20 12:10:00|2879.4|2879.4|2879.38|2879.38|2880.25|2880.25|2879.29|2879.29|0
1629461700000|2021-08-20 12:15:00|2879.55|2879.55|2881.35|2881.35|2881.35|2881.35|2879.26|2879.26|0
1629462000000|2021-08-20 12:20:00|2881.29|2881.29|2881.89|2881.89|2882.04|2882.04|2880.78|2880.78|0
1629462300000|2021-08-20 12:25:00|2881.7|2881.7|2880.79|2880.79|2882.42|2882.42|2880.44|2880.44|0
1629462600000|2021-08-20 12:30:00|2880.73|2880.73|2878.08|2878.08|2880.73|2880.73|2878.01|2878.01|0
1629462900000|2021-08-20 12:35:00|2877.96|2877.96|2877.84|2877.84|2878.1|2878.1|2877.58|2877.58|0
1629463200000|2021-08-20 12:40:00|2877.78|2877.78|2879.34|2879.34|2879.81|2879.81|2877.46|2877.46|0
1629463500000|2021-08-20 12:45:00|2879.27|2879.27|2878.1|2878.1|2879.27|2879.27|2877.42|2877.42|0
1629463800000|2021-08-20 12:50:00|2878.13|2878.13|2878.77|2878.77|2879.64|2879.64|2877.99|2877.99|0
1629464100000|2021-08-20 12:55:00|2878.66|2878.66|2881.28|2881.28|2881.49|2881.49|2878.59|2878.59|0
1629464400000|2021-08-20 13:00:00|2881.33|2881.33|2881.74|2881.74|2881.87|2881.87|2880.43|2880.43|0
1629464700000|2021-08-20 13:05:00|2881.85|2881.85|2885.78|2885.78|2885.78|2885.78|2881.54|2881.54|0
1629465000000|2021-08-20 13:10:00|2886.02|2886.02|2886.7|2886.7|2886.7|2886.7|2885.36|2885.36|0
1629465300000|2021-08-20 13:15:00|2886.75|2886.75|2889.92|2889.92|2889.92|2889.92|2886.49|2886.49|0
1629465600000|2021-08-20 13:20:00|2889.86|2889.86|2890.37|2890.37|2890.88|2890.88|2888.92|2888.92|0
1629465900000|2021-08-20 13:25:00|2890.42|2890.42|2889.88|2889.88|2891.36|2891.36|2889.73|2889.73|0
1629466200000|2021-08-20 13:30:00|2889.83|2889.83|2892.19|2892.19|2892.41|2892.41|2888.97|2888.97|0
1629466500000|2021-08-20 13:35:00|2892.48|2892.48|2897.02|2897.02|2897.44|2897.44|2892.48|2892.48|0
1629466800000|2021-08-20 13:40:00|2897.19|2897.19|2898.51|2898.51|2898.66|2898.66|2896.74|2896.74|0
1629467100000|2021-08-20 13:45:00|2898.41|2898.41|2899.77|2899.77|2901.79|2901.79|2898.24|2898.24|0
1629467400000|2021-08-20 13:50:00|2899.55|2899.55|2899.22|2899.22|2900.68|2900.68|2898.93|2898.93|0
1629467700000|2021-08-20 13:55:00|2899.07|2899.07|2899.9|2899.9|2899.9|2899.9|2897.8|2897.8|0
1629468000000|2021-08-20 14:00:00|2900|2900|2905.24|2905.24|2905.55|2905.55|2899.95|2899.95|0
1629468300000|2021-08-20 14:05:00|2905.17|2905.17|2907.62|2907.62|2907.78|2907.78|2903.72|2903.72|0
1629468600000|2021-08-20 14:10:00|2907.48|2907.48|2906.81|2906.81|2909.32|2909.32|2906.51|2906.51|0
1629468900000|2021-08-20 14:15:00|2906.75|2906.75|2909.01|2909.01|2911.1|2911.1|2906.59|2906.59|0
1629469200000|2021-08-20 14:20:00|2908.71|2908.71|2906.71|2906.71|2909|2909|2906.36|2906.36|0
1629469500000|2021-08-20 14:25:00|2906.95|2906.95|2904.82|2904.82|2907.03|2907.03|2904.2|2904.2|0
1629469800000|2021-08-20 14:30:00|2904.87|2904.87|2906.6|2906.6|2907.48|2907.48|2904.73|2904.73|0
1629470100000|2021-08-20 14:35:00|2906.75|2906.75|2904.49|2904.49|2907.64|2907.64|2904.36|2904.36|0
1629470400000|2021-08-20 14:40:00|2904.55|2904.55|2903.91|2903.91|2906.21|2906.21|2903.91|2903.91|0
1629470700000|2021-08-20 14:45:00|2903.94|2903.94|2903.67|2903.67|2904.66|2904.66|2903.24|2903.24|0
1629471000000|2021-08-20 14:50:00|2903.52|2903.52|2901.2|2901.2|2903.63|2903.63|2901.2|2901.2|0
1629471300000|2021-08-20 14:55:00|2901.14|2901.14|2902.08|2902.08|2902.86|2902.86|2901.14|2901.14|0
1629471600000|2021-08-20 15:00:00|2902.2|2902.2|2901.79|2901.79|2903.32|2903.32|2901.76|2901.76|0
1629471900000|2021-08-20 15:05:00|2901.65|2901.65|2899.91|2899.91|2902.01|2902.01|2899.59|2899.59|0
1629472200000|2021-08-20 15:10:00|2899.94|2899.94|2899.49|2899.49|2900.37|2900.37|2898.9|2898.9|0
1629472500000|2021-08-20 15:15:00|2899.62|2899.62|2900.13|2900.13|2901.08|2901.08|2899.28|2899.28|0
1629472800000|2021-08-20 15:20:00|2900.02|2900.02|2899.26|2899.26|2900.66|2900.66|2899.23|2899.23|0
1629473100000|2021-08-20 15:25:00|2899.31|2899.31|2898.75|2898.75|2900.19|2900.19|2898.72|2898.72|0
1629702900000|2021-08-23 07:15:00|2920.2|2920.2|2919.71|2919.71|2920.56|2920.56|2919.11|2919.11|0
1629703200000|2021-08-23 07:20:00|2919.6|2919.6|2919.38|2919.38|2920.17|2920.17|2917.77|2917.77|0
1629703500000|2021-08-23 07:25:00|2919.66|2919.66|2924.47|2924.47|2924.47|2924.47|2919.02|2919.02|0
1629703800000|2021-08-23 07:30:00|2924.4|2924.4|2920.2|2920.2|2924.4|2924.4|2920.07|2920.07|0
1629704100000|2021-08-23 07:35:00|2920.38|2920.38|2921.37|2921.37|2922.03|2922.03|2918.95|2918.95|0
1629704400000|2021-08-23 07:40:00|2921.08|2921.08|2920.42|2920.42|2921.08|2921.08|2918.5|2918.5|0
1629704700000|2021-08-23 07:45:00|2920.71|2920.71|2918.25|2918.25|2921.05|2921.05|2915.47|2915.47|0
1629705000000|2021-08-23 07:50:00|2918.31|2918.31|2914.8|2914.8|2918.31|2918.31|2914.8|2914.8|0
1629705300000|2021-08-23 07:55:00|2914.92|2914.92|2918.98|2918.98|2918.98|2918.98|2914.55|2914.55|0
1629705600000|2021-08-23 08:00:00|2918.93|2918.93|2920.51|2920.51|2921.14|2921.14|2918.63|2918.63|0
1629705900000|2021-08-23 08:05:00|2920.72|2920.72|2919.73|2919.73|2920.72|2920.72|2919.21|2919.21|0
1629706200000|2021-08-23 08:10:00|2919.67|2919.67|2919.24|2919.24|2921.31|2921.31|2919.06|2919.06|0
1629706500000|2021-08-23 08:15:00|2919.17|2919.17|2920.45|2920.45|2920.57|2920.57|2918.04|2918.04|0
1629706800000|2021-08-23 08:20:00|2920.33|2920.33|2920.63|2920.63|2920.99|2920.99|2920.13|2920.13|0
1629707100000|2021-08-23 08:25:00|2920.6|2920.6|2918.33|2918.33|2920.6|2920.6|2917.86|2917.86|0
1629707400000|2021-08-23 08:30:00|2918.36|2918.36|2917.76|2917.76|2918.58|2918.58|2916.38|2916.38|0
1629707700000|2021-08-23 08:35:00|2917.47|2917.47|2917.03|2917.03|2917.47|2917.47|2915.72|2915.72|0
1629708000000|2021-08-23 08:40:00|2917.07|2917.07|2913.53|2913.53|2917.07|2917.07|2913.27|2913.27|0
1629708300000|2021-08-23 08:45:00|2913.68|2913.68|2915.95|2915.95|2915.95|2915.95|2913.68|2913.68|0
1629708600000|2021-08-23 08:50:00|2915.66|2915.66|2915.69|2915.69|2915.75|2915.75|2914.79|2914.79|0
1629708900000|2021-08-23 08:55:00|2915.72|2915.72|2914.75|2914.75|2915.72|2915.72|2913.89|2913.89|0
1629709200000|2021-08-23 09:00:00|2914.86|2914.86|2917.69|2917.69|2917.69|2917.69|2914.8|2914.8|0
1629709500000|2021-08-23 09:05:00|2917.76|2917.76|2916.43|2916.43|2918.04|2918.04|2916.27|2916.27|0
1629709800000|2021-08-23 09:10:00|2916.37|2916.37|2914.95|2914.95|2916.84|2916.84|2914.93|2914.93|0
1629710100000|2021-08-23 09:15:00|2915.16|2915.16|2916.07|2916.07|2916.24|2916.24|2915.16|2915.16|0
1629710400000|2021-08-23 09:20:00|2916.01|2916.01|2916.82|2916.82|2916.82|2916.82|2915.63|2915.63|0
1629710700000|2021-08-23 09:25:00|2916.88|2916.88|2915.14|2915.14|2917.21|2917.21|2915.14|2915.14|0
1629711000000|2021-08-23 09:30:00|2915.17|2915.17|2913.89|2913.89|2915.45|2915.45|2913.68|2913.68|0
1629711300000|2021-08-23 09:35:00|2914.18|2914.18|2914.56|2914.56|2914.56|2914.56|2914|2914|0
1629711600000|2021-08-23 09:40:00|2914.5|2914.5|2913.87|2913.87|2914.5|2914.5|2913.8|2913.8|0
1629711900000|2021-08-23 09:45:00|2913.81|2913.81|2913.11|2913.11|2914.09|2914.09|2912.67|2912.67|0
1629712200000|2021-08-23 09:50:00|2913.16|2913.16|2913.43|2913.43|2913.85|2913.85|2912.77|2912.77|0
1629712500000|2021-08-23 09:55:00|2913.58|2913.58|2914.22|2914.22|2914.22|2914.22|2912.64|2912.64|0
1629712800000|2021-08-23 10:00:00|2914.25|2914.25|2915.46|2915.46|2915.48|2915.48|2914.25|2914.25|0
1629713100000|2021-08-23 10:05:00|2915.53|2915.53|2915.54|2915.54|2915.57|2915.57|2914.47|2914.47|0
1629713400000|2021-08-23 10:10:00|2915.68|2915.68|2913.86|2913.86|2915.72|2915.72|2913.53|2913.53|0
1629713700000|2021-08-23 10:15:00|2914.01|2914.01|2915.69|2915.69|2915.69|2915.69|2914.01|2914.01|0
1629714000000|2021-08-23 10:20:00|2915.59|2915.59|2913.96|2913.96|2915.59|2915.59|2913.8|2913.8|0
1629714300000|2021-08-23 10:25:00|2913.86|2913.86|2914.86|2914.86|2914.86|2914.86|2913.5|2913.5|0
1629714600000|2021-08-23 10:30:00|2914.99|2914.99|2916.37|2916.37|2916.37|2916.37|2914.72|2914.72|0
1629714900000|2021-08-23 10:35:00|2916.26|2916.26|2916.16|2916.16|2916.49|2916.49|2915.48|2915.48|0
1629715200000|2021-08-23 10:40:00|2916.26|2916.26|2916.38|2916.38|2916.8|2916.8|2915.89|2915.89|0
1629715500000|2021-08-23 10:45:00|2916.48|2916.48|2917.49|2917.49|2917.65|2917.65|2916.02|2916.02|0
1629715800000|2021-08-23 10:50:00|2917.75|2917.75|2919.41|2919.41|2919.84|2919.84|2917.7|2917.7|0
1629716100000|2021-08-23 10:55:00|2919.25|2919.25|2918.5|2918.5|2919.68|2919.68|2918.5|2918.5|0
1629716400000|2021-08-23 11:00:00|2918.37|2918.37|2918.53|2918.53|2918.7|2918.7|2918.06|2918.06|0
1629716700000|2021-08-23 11:05:00|2918.77|2918.77|2919.07|2919.07|2919.21|2919.21|2918.27|2918.27|0
1629717000000|2021-08-23 11:10:00|2919.21|2919.21|2918.04|2918.04|2919.21|2919.21|2918.04|2918.04|0
1629717300000|2021-08-23 11:15:00|2917.99|2917.99|2917.18|2917.18|2917.99|2917.99|2917.18|2917.18|0
1629717600000|2021-08-23 11:20:00|2917.12|2917.12|2915.97|2915.97|2917.12|2917.12|2915.52|2915.52|0
1629717900000|2021-08-23 11:25:00|2915.89|2915.89|2915.79|2915.79|2915.89|2915.89|2915.4|2915.4|0
1629718200000|2021-08-23 11:30:00|2915.67|2915.67|2916.75|2916.75|2916.75|2916.75|2915.34|2915.34|0
1629718500000|2021-08-23 11:35:00|2916.71|2916.71|2916.6|2916.6|2917.29|2917.29|2916.44|2916.44|0
1629718800000|2021-08-23 11:40:00|2916.55|2916.55|2916.09|2916.09|2917.09|2917.09|2915.88|2915.88|0
1629719100000|2021-08-23 11:45:00|2915.94|2915.94|2914.57|2914.57|2916.07|2916.07|2914.45|2914.45|0
1629719400000|2021-08-23 11:50:00|2914.69|2914.69|2915.12|2915.12|2915.18|2915.18|2914.32|2914.32|0
1629719700000|2021-08-23 11:55:00|2915.22|2915.22|2914.88|2914.88|2915.31|2915.31|2914.75|2914.75|0
1629720000000|2021-08-23 12:00:00|2914.81|2914.81|2915.4|2915.4|2915.48|2915.48|2914.72|2914.72|0
1629720300000|2021-08-23 12:05:00|2915.54|2915.54|2915.09|2915.09|2915.79|2915.79|2915.09|2915.09|0
1629720600000|2021-08-23 12:10:00|2915.15|2915.15|2915.72|2915.72|2916.46|2916.46|2915.15|2915.15|0
1629720900000|2021-08-23 12:15:00|2915.75|2915.75|2915.54|2915.54|2915.94|2915.94|2915.28|2915.28|0
1629721200000|2021-08-23 12:20:00|2915.48|2915.48|2914.76|2914.76|2915.48|2915.48|2914.11|2914.11|0
1629721500000|2021-08-23 12:25:00|2914.62|2914.62|2915.7|2915.7|2916.12|2916.12|2914.62|2914.62|0
1629721800000|2021-08-23 12:30:00|2915.81|2915.81|2915.76|2915.76|2916.81|2916.81|2915.46|2915.46|0
1629722100000|2021-08-23 12:35:00|2915.79|2915.79|2914.95|2914.95|2915.79|2915.79|2914.93|2914.93|0
1629722400000|2021-08-23 12:40:00|2915.01|2915.01|2916.01|2916.01|2916.01|2916.01|2914.88|2914.88|0
1629722700000|2021-08-23 12:45:00|2915.91|2915.91|2917.4|2917.4|2918.06|2918.06|2915.91|2915.91|0
1629723000000|2021-08-23 12:50:00|2917.11|2917.11|2916.91|2916.91|2917.18|2917.18|2916.66|2916.66|0
1629723300000|2021-08-23 12:55:00|2917.06|2917.06|2916.59|2916.59|2917.1|2917.1|2916.47|2916.47|0
1629723600000|2021-08-23 13:00:00|2916.49|2916.49|2915.12|2915.12|2916.81|2916.81|2914.82|2914.82|0
1629723900000|2021-08-23 13:05:00|2914.96|2914.96|2913.9|2913.9|2915.17|2915.17|2913.9|2913.9|0
1629724200000|2021-08-23 13:10:00|2913.77|2913.77|2916.31|2916.31|2916.78|2916.78|2913.77|2913.77|0
1629724500000|2021-08-23 13:15:00|2916.21|2916.21|2916.84|2916.84|2917.31|2917.31|2915.59|2915.59|0
1629724800000|2021-08-23 13:20:00|2916.79|2916.79|2915.01|2915.01|2916.79|2916.79|2915.01|2915.01|0
1629725100000|2021-08-23 13:25:00|2914.87|2914.87|2915.24|2915.24|2915.37|2915.37|2914.37|2914.37|0
1629725400000|2021-08-23 13:30:00|2915.38|2915.38|2914.69|2914.69|2916.26|2916.26|2914.63|2914.63|0
1629725700000|2021-08-23 13:35:00|2914.8|2914.8|2915.59|2915.59|2915.88|2915.88|2914.55|2914.55|0
1629726000000|2021-08-23 13:40:00|2915.67|2915.67|2914.25|2914.25|2915.67|2915.67|2914.13|2914.13|0
1629726300000|2021-08-23 13:45:00|2914.28|2914.28|2916.01|2916.01|2916.01|2916.01|2912.96|2912.96|0
1629726600000|2021-08-23 13:50:00|2915.95|2915.95|2915.8|2915.8|2917.45|2917.45|2915.75|2915.75|0
1629726900000|2021-08-23 13:55:00|2915.92|2915.92|2915.05|2915.05|2916.18|2916.18|2914.62|2914.62|0
1629727200000|2021-08-23 14:00:00|2915.01|2915.01|2913.19|2913.19|2915.07|2915.07|2913.07|2913.07|0
1629727500000|2021-08-23 14:05:00|2913.12|2913.12|2909.97|2909.97|2913.12|2913.12|2908.74|2908.74|0
1629727800000|2021-08-23 14:10:00|2909.93|2909.93|2911.6|2911.6|2911.6|2911.6|2909.93|2909.93|0
1629728100000|2021-08-23 14:15:00|2911.71|2911.71|2912.49|2912.49|2913.99|2913.99|2911.71|2911.71|0
1629728400000|2021-08-23 14:20:00|2912.42|2912.42|2911.56|2911.56|2912.42|2912.42|2911.56|2911.56|0
1629728700000|2021-08-23 14:25:00|2911.62|2911.62|2911.61|2911.61|2913.11|2913.11|2911.61|2911.61|0
1629729000000|2021-08-23 14:30:00|2911.57|2911.57|2911.45|2911.45|2912.16|2912.16|2910.43|2910.43|0
1629729300000|2021-08-23 14:35:00|2911.4|2911.4|2914.09|2914.09|2914.09|2914.09|2911.3|2911.3|0
1629729600000|2021-08-23 14:40:00|2914.34|2914.34|2912.99|2912.99|2915.33|2915.33|2912.99|2912.99|0
1629729900000|2021-08-23 14:45:00|2913.1|2913.1|2911.15|2911.15|2913.1|2913.1|2910.99|2910.99|0
1629730200000|2021-08-23 14:50:00|2911|2911|2911.41|2911.41|2911.6|2911.6|2911|2911|0
1629730500000|2021-08-23 14:55:00|2911.54|2911.54|2911.41|2911.41|2911.88|2911.88|2911.11|2911.11|0
1629730800000|2021-08-23 15:00:00|2911.38|2911.38|2913.64|2913.64|2913.64|2913.64|2911.12|2911.12|0
1629731100000|2021-08-23 15:05:00|2913.71|2913.71|2915.31|2915.31|2915.62|2915.62|2913.58|2913.58|0
1629731400000|2021-08-23 15:10:00|2915.21|2915.21|2914.69|2914.69|2915.99|2915.99|2914.37|2914.37|0
1629731700000|2021-08-23 15:15:00|2914.66|2914.66|2916.48|2916.48|2916.66|2916.66|2914.32|2914.32|0
1629732000000|2021-08-23 15:20:00|2916.54|2916.54|2917.08|2917.08|2917.08|2917.08|2916.04|2916.04|0
1629732300000|2021-08-23 15:25:00|2916.97|2916.97|2915.69|2915.69|2917.7|2917.7|2914.92|2914.92|0
1629789300000|2021-08-24 07:15:00|2926.09|2926.09|2922.15|2922.15|2926.09|2926.09|2920.79|2920.79|0
1629789600000|2021-08-24 07:20:00|2922.28|2922.28|2922.33|2922.33|2922.77|2922.77|2920.65|2920.65|0
1629789900000|2021-08-24 07:25:00|2922.11|2922.11|2923.83|2923.83|2925.51|2925.51|2922.11|2922.11|0
1629790200000|2021-08-24 07:30:00|2923.77|2923.77|2923.4|2923.4|2925.8|2925.8|2923.4|2923.4|0
1629790500000|2021-08-24 07:35:00|2923.27|2923.27|2921.35|2921.35|2923.45|2923.45|2921.35|2921.35|0
1629790800000|2021-08-24 07:40:00|2920.91|2920.91|2919.18|2919.18|2920.91|2920.91|2918.51|2918.51|0
1629791100000|2021-08-24 07:45:00|2918.89|2918.89|2919.86|2919.86|2920.63|2920.63|2917.47|2917.47|0
1629791400000|2021-08-24 07:50:00|2919.5|2919.5|2919.02|2919.02|2922.28|2922.28|2919.02|2919.02|0
1629791700000|2021-08-24 07:55:00|2919.16|2919.16|2919.94|2919.94|2919.94|2919.94|2918.74|2918.74|0
1629792000000|2021-08-24 08:00:00|2919.71|2919.71|2919.99|2919.99|2920.27|2920.27|2919.45|2919.45|0
1629792300000|2021-08-24 08:05:00|2920.04|2920.04|2918.47|2918.47|2920.26|2920.26|2918.36|2918.36|0
1629792600000|2021-08-24 08:10:00|2918.37|2918.37|2920.1|2920.1|2920.47|2920.47|2918.35|2918.35|0
1629792900000|2021-08-24 08:15:00|2920.21|2920.21|2922.88|2922.88|2922.88|2922.88|2920.21|2920.21|0
1629793200000|2021-08-24 08:20:00|2922.82|2922.82|2922.36|2922.36|2922.82|2922.82|2921.33|2921.33|0
1629793500000|2021-08-24 08:25:00|2922.6|2922.6|2922.59|2922.59|2922.6|2922.6|2921.1|2921.1|0
1629793800000|2021-08-24 08:30:00|2922.48|2922.48|2923.76|2923.76|2923.76|2923.76|2922.04|2922.04|0
1629794100000|2021-08-24 08:35:00|2923.6|2923.6|2926.96|2926.96|2926.96|2926.96|2923.6|2923.6|0
1629794400000|2021-08-24 08:40:00|2927.01|2927.01|2926.78|2926.78|2928.24|2928.24|2926.68|2926.68|0
1629794700000|2021-08-24 08:45:00|2926.66|2926.66|2927.19|2927.19|2927.43|2927.43|2926.66|2926.66|0
1629795000000|2021-08-24 08:50:00|2927.12|2927.12|2926.94|2926.94|2927.12|2927.12|2925.3|2925.3|0
1629795300000|2021-08-24 08:55:00|2927.07|2927.07|2925.09|2925.09|2927.07|2927.07|2924.93|2924.93|0
1629795600000|2021-08-24 09:00:00|2925.06|2925.06|2923.09|2923.09|2925.06|2925.06|2922.9|2922.9|0
1629795900000|2021-08-24 09:05:00|2923.12|2923.12|2922.93|2922.93|2923.39|2923.39|2922.37|2922.37|0
1629796200000|2021-08-24 09:10:00|2922.98|2922.98|2922.2|2922.2|2923.32|2923.32|2922.2|2922.2|0
1629796500000|2021-08-24 09:15:00|2921.91|2921.91|2921.73|2921.73|2922.52|2922.52|2921.4|2921.4|0
1629796800000|2021-08-24 09:20:00|2921.76|2921.76|2921.57|2921.57|2922.68|2922.68|2921.35|2921.35|0
1629797100000|2021-08-24 09:25:00|2921.62|2921.62|2921.33|2921.33|2921.86|2921.86|2921.21|2921.21|0
1629797400000|2021-08-24 09:30:00|2921.16|2921.16|2920.78|2920.78|2921.51|2921.51|2920.33|2920.33|0
1629797700000|2021-08-24 09:35:00|2920.64|2920.64|2919.84|2919.84|2920.77|2920.77|2919.41|2919.41|0
1629798000000|2021-08-24 09:40:00|2919.9|2919.9|2917.29|2917.29|2919.96|2919.96|2917.23|2917.23|0
1629798300000|2021-08-24 09:45:00|2917.22|2917.22|2916.92|2916.92|2918.03|2918.03|2916.74|2916.74|0
1629798600000|2021-08-24 09:50:00|2916.82|2916.82|2917.76|2917.76|2917.82|2917.82|2915.9|2915.9|0
1629798900000|2021-08-24 09:55:00|2917.91|2917.91|2916|2916|2918.39|2918.39|2916|2916|0
1629799200000|2021-08-24 10:00:00|2916.44|2916.44|2918.06|2918.06|2918.06|2918.06|2915.98|2915.98|0
1629799500000|2021-08-24 10:05:00|2917.91|2917.91|2919.19|2919.19|2919.22|2919.22|2917.71|2917.71|0
1629799800000|2021-08-24 10:10:00|2919.14|2919.14|2917.76|2917.76|2921.01|2921.01|2917.76|2917.76|0
1629800100000|2021-08-24 10:15:00|2917.47|2917.47|2916.98|2916.98|2917.76|2917.76|2916.27|2916.27|0
1629800400000|2021-08-24 10:20:00|2917.11|2917.11|2916.65|2916.65|2917.19|2917.19|2916.65|2916.65|0
1629800700000|2021-08-24 10:25:00|2916.77|2916.77|2917.12|2917.12|2918.29|2918.29|2916.73|2916.73|0
1629801000000|2021-08-24 10:30:00|2917.18|2917.18|2917.19|2917.19|2918.12|2918.12|2917.18|2917.18|0
1629801300000|2021-08-24 10:35:00|2917.02|2917.02|2916.79|2916.79|2917.29|2917.29|2916.79|2916.79|0
1629801600000|2021-08-24 10:40:00|2916.85|2916.85|2918.22|2918.22|2918.22|2918.22|2916.77|2916.77|0
1629801900000|2021-08-24 10:45:00|2918.34|2918.34|2918.91|2918.91|2919.33|2919.33|2918.14|2918.14|0
1629802200000|2021-08-24 10:50:00|2919.03|2919.03|2917.7|2917.7|2919.45|2919.45|2917.43|2917.43|0
1629802500000|2021-08-24 10:55:00|2917.57|2917.57|2916.58|2916.58|2917.8|2917.8|2916.16|2916.16|0
1629802800000|2021-08-24 11:00:00|2916.53|2916.53|2914.78|2914.78|2916.96|2916.96|2914.31|2914.31|0
1629803100000|2021-08-24 11:05:00|2914.92|2914.92|2913.25|2913.25|2914.92|2914.92|2912.71|2912.71|0
1629803400000|2021-08-24 11:10:00|2913.3|2913.3|2913.98|2913.98|2913.98|2913.98|2913.28|2913.28|0
1629803700000|2021-08-24 11:15:00|2913.86|2913.86|2914.76|2914.76|2914.84|2914.84|2913.48|2913.48|0
1629804000000|2021-08-24 11:20:00|2914.79|2914.79|2914.08|2914.08|2914.79|2914.79|2913.72|2913.72|0
1629804300000|2021-08-24 11:25:00|2914.24|2914.24|2913.93|2913.93|2914.99|2914.99|2913.93|2913.93|0
1629804600000|2021-08-24 11:30:00|2914|2914|2910.84|2910.84|2914|2914|2910.84|2910.84|0
1629804900000|2021-08-24 11:35:00|2910.68|2910.68|2912.02|2912.02|2912.92|2912.92|2910.13|2910.13|0
1629805200000|2021-08-24 11:40:00|2911.96|2911.96|2911.16|2911.16|2911.96|2911.96|2910.85|2910.85|0
1629805500000|2021-08-24 11:45:00|2911.06|2911.06|2911.22|2911.22|2911.52|2911.52|2910.38|2910.38|0
1629805800000|2021-08-24 11:50:00|2911|2911|2909.9|2909.9|2911.32|2911.32|2909.76|2909.76|0
1629806100000|2021-08-24 11:55:00|2909.76|2909.76|2909.67|2909.67|2910.13|2910.13|2909.25|2909.25|0
1629806400000|2021-08-24 12:00:00|2909.72|2909.72|2907.08|2907.08|2909.83|2909.83|2907.08|2907.08|0
1629806700000|2021-08-24 12:05:00|2907.28|2907.28|2907.34|2907.34|2907.6|2907.6|2906.49|2906.49|0
1629807000000|2021-08-24 12:10:00|2907.46|2907.46|2908.59|2908.59|2908.93|2908.93|2907.28|2907.28|0
1629807300000|2021-08-24 12:15:00|2908.62|2908.62|2903.52|2903.52|2908.66|2908.66|2903.52|2903.52|0
1629807600000|2021-08-24 12:20:00|2903.38|2903.38|2902.75|2902.75|2904.37|2904.37|2902.56|2902.56|0
1629807900000|2021-08-24 12:25:00|2902.79|2902.79|2903.94|2903.94|2904.48|2904.48|2902.13|2902.13|0
1629808200000|2021-08-24 12:30:00|2903.79|2903.79|2901.97|2901.97|2903.79|2903.79|2901.97|2901.97|0
1629808500000|2021-08-24 12:35:00|2902.4|2902.4|2900.28|2900.28|2902.82|2902.82|2900.21|2900.21|0
1629808800000|2021-08-24 12:40:00|2900.18|2900.18|2900|2900|2901.21|2901.21|2899.33|2899.33|0
1629809100000|2021-08-24 12:45:00|2899.94|2899.94|2899.4|2899.4|2900.37|2900.37|2898.9|2898.9|0
1629809400000|2021-08-24 12:50:00|2899.37|2899.37|2902.09|2902.09|2902.09|2902.09|2899.33|2899.33|0
1629809700000|2021-08-24 12:55:00|2902.03|2902.03|2902.23|2902.23|2902.93|2902.93|2901.92|2901.92|0
1629810000000|2021-08-24 13:00:00|2902.45|2902.45|2902.65|2902.65|2902.8|2902.8|2901.37|2901.37|0
1629810300000|2021-08-24 13:05:00|2902.7|2902.7|2901.67|2901.67|2902.73|2902.73|2901.27|2901.27|0
1629810600000|2021-08-24 13:10:00|2901.52|2901.52|2902.09|2902.09|2902.73|2902.73|2901.51|2901.51|0
1629810900000|2021-08-24 13:15:00|2901.94|2901.94|2900.4|2900.4|2901.94|2901.94|2900.33|2900.33|0
1629811200000|2021-08-24 13:20:00|2900.25|2900.25|2897.53|2897.53|2900.25|2900.25|2897.5|2897.5|0
1629811500000|2021-08-24 13:25:00|2897.59|2897.59|2895.42|2895.42|2897.88|2897.88|2895.42|2895.42|0
1629811800000|2021-08-24 13:30:00|2895.35|2895.35|2894.43|2894.43|2895.73|2895.73|2893.33|2893.33|0
1629812100000|2021-08-24 13:35:00|2893.85|2893.85|2897.55|2897.55|2898.38|2898.38|2893.62|2893.62|0
1629812400000|2021-08-24 13:40:00|2897.32|2897.32|2896.57|2896.57|2897.92|2897.92|2895.96|2895.96|0
1629812700000|2021-08-24 13:45:00|2896.46|2896.46|2897.1|2897.1|2897.37|2897.37|2894.87|2894.87|0
1629813000000|2021-08-24 13:50:00|2896.96|2896.96|2898.64|2898.64|2898.94|2898.94|2896.52|2896.52|0
1629813300000|2021-08-24 13:55:00|2898.5|2898.5|2897.81|2897.81|2899.18|2899.18|2897.69|2897.69|0
1629813600000|2021-08-24 14:00:00|2897.93|2897.93|2896.59|2896.59|2898.16|2898.16|2895.35|2895.35|0
1629813900000|2021-08-24 14:05:00|2896.6|2896.6|2898.34|2898.34|2898.34|2898.34|2895.58|2895.58|0
1629814200000|2021-08-24 14:10:00|2898.19|2898.19|2901.71|2901.71|2901.71|2901.71|2898.19|2898.19|0
1629814500000|2021-08-24 14:15:00|2901.75|2901.75|2900.98|2900.98|2902.39|2902.39|2900.86|2900.86|0
1629814800000|2021-08-24 14:20:00|2900.69|2900.69|2900.55|2900.55|2901.62|2901.62|2900.38|2900.38|0
1629815100000|2021-08-24 14:25:00|2900.38|2900.38|2901.77|2901.77|2901.84|2901.84|2899.92|2899.92|0
1629815400000|2021-08-24 14:30:00|2901.89|2901.89|2897.88|2897.88|2902.05|2902.05|2897.64|2897.64|0
1629815700000|2021-08-24 14:35:00|2897.59|2897.59|2900|2900|2900.84|2900.84|2897.59|2897.59|0
1629816000000|2021-08-24 14:40:00|2900.29|2900.29|2901.26|2901.26|2901.5|2901.5|2900.03|2900.03|0
1629816300000|2021-08-24 14:45:00|2901.12|2901.12|2903.78|2903.78|2904.1|2904.1|2900.97|2900.97|0
1629816600000|2021-08-24 14:50:00|2903.9|2903.9|2905.25|2905.25|2905.44|2905.44|2903.61|2903.61|0
1629816900000|2021-08-24 14:55:00|2905.12|2905.12|2905.65|2905.65|2906.15|2906.15|2904.78|2904.78|0
1629817200000|2021-08-24 15:00:00|2905.79|2905.79|2907.13|2907.13|2907.47|2907.47|2905.79|2905.79|0
1629817500000|2021-08-24 15:05:00|2907.42|2907.42|2906.73|2906.73|2908.3|2908.3|2906.5|2906.5|0
1629817800000|2021-08-24 15:10:00|2906.44|2906.44|2905.64|2905.64|2906.44|2906.44|2904.91|2904.91|0
1629818100000|2021-08-24 15:15:00|2905.69|2905.69|2906.54|2906.54|2906.66|2906.66|2904.87|2904.87|0
1629818400000|2021-08-24 15:20:00|2906.49|2906.49|2906.94|2906.94|2907.16|2907.16|2905.8|2905.8|0
1629818700000|2021-08-24 15:25:00|2906.91|2906.91|2904.46|2904.46|2906.91|2906.91|2903.96|2903.96|0
1629875700000|2021-08-25 07:15:00|2923.82|2923.82|2922.16|2922.16|2924.94|2924.94|2921.88|2921.88|0
1629876000000|2021-08-25 07:20:00|2921.99|2921.99|2922.58|2922.58|2922.89|2922.89|2920.95|2920.95|0
1629876300000|2021-08-25 07:25:00|2922.71|2922.71|2924.67|2924.67|2925.37|2925.37|2922.71|2922.71|0
1629876600000|2021-08-25 07:30:00|2924.8|2924.8|2925.7|2925.7|2925.83|2925.83|2924.28|2924.28|0
1629876900000|2021-08-25 07:35:00|2925.42|2925.42|2925.47|2925.47|2925.54|2925.54|2923.18|2923.18|0
1629877200000|2021-08-25 07:40:00|2925.6|2925.6|2926.19|2926.19|2927.92|2927.92|2925.6|2925.6|0
1629877500000|2021-08-25 07:45:00|2926.24|2926.24|2928.37|2928.37|2928.64|2928.64|2926.24|2926.24|0
1629877800000|2021-08-25 07:50:00|2928.08|2928.08|2926.9|2926.9|2928.08|2928.08|2926.77|2926.77|0
1629878100000|2021-08-25 07:55:00|2927.07|2927.07|2927.75|2927.75|2927.75|2927.75|2926.81|2926.81|0
1629878400000|2021-08-25 08:00:00|2927.63|2927.63|2925.89|2925.89|2927.72|2927.72|2925.89|2925.89|0
1629878700000|2021-08-25 08:05:00|2926.01|2926.01|2927|2927|2927.39|2927.39|2925.86|2925.86|0
1629879000000|2021-08-25 08:10:00|2926.88|2926.88|2929.44|2929.44|2930.03|2930.03|2926.88|2926.88|0
1629879300000|2021-08-25 08:15:00|2929.5|2929.5|2928.74|2928.74|2929.82|2929.82|2928|2928|0
1629879600000|2021-08-25 08:20:00|2928.63|2928.63|2930.39|2930.39|2930.71|2930.71|2928.28|2928.28|0
1629879900000|2021-08-25 08:25:00|2930.42|2930.42|2931.29|2931.29|2931.91|2931.91|2930.04|2930.04|0
1629880200000|2021-08-25 08:30:00|2930.76|2930.76|2929.71|2929.71|2930.93|2930.93|2929.19|2929.19|0
1629880500000|2021-08-25 08:35:00|2929.64|2929.64|2927.4|2927.4|2929.64|2929.64|2927.4|2927.4|0
1629880800000|2021-08-25 08:40:00|2927.52|2927.52|2930.45|2930.45|2930.57|2930.57|2927.52|2927.52|0
1629881100000|2021-08-25 08:45:00|2930.56|2930.56|2930.61|2930.61|2931.57|2931.57|2930.14|2930.14|0
1629881400000|2021-08-25 08:50:00|2930.51|2930.51|2931.24|2931.24|2931.24|2931.24|2930.38|2930.38|0
1629881700000|2021-08-25 08:55:00|2931.1|2931.1|2930.93|2930.93|2931.38|2931.38|2930.81|2930.81|0
1629882000000|2021-08-25 09:00:00|2930.82|2930.82|2931.8|2931.8|2932.83|2932.83|2929.54|2929.54|0
1629882300000|2021-08-25 09:05:00|2931.94|2931.94|2932.19|2932.19|2932.57|2932.57|2931.17|2931.17|0
1629882600000|2021-08-25 09:10:00|2932.31|2932.31|2931.28|2931.28|2932.73|2932.73|2931.27|2931.27|0
1629882900000|2021-08-25 09:15:00|2931.15|2931.15|2930.1|2930.1|2931.56|2931.56|2930.1|2930.1|0
1629883200000|2021-08-25 09:20:00|2929.97|2929.97|2930.4|2930.4|2930.59|2930.59|2929.92|2929.92|0
1629883500000|2021-08-25 09:25:00|2930.27|2930.27|2933.94|2933.94|2934.08|2934.08|2930.21|2930.21|0
1629883800000|2021-08-25 09:30:00|2934|2934|2933.05|2933.05|2934.84|2934.84|2933.05|2933.05|0
1629884100000|2021-08-25 09:35:00|2932.92|2932.92|2935.26|2935.26|2935.41|2935.41|2932.92|2932.92|0
1629884400000|2021-08-25 09:40:00|2934.97|2934.97|2934.96|2934.96|2934.97|2934.97|2934.13|2934.13|0
1629884700000|2021-08-25 09:45:00|2934.86|2934.86|2935.02|2935.02|2935.62|2935.62|2934.61|2934.61|0
1629885000000|2021-08-25 09:50:00|2934.96|2934.96|2937.53|2937.53|2937.53|2937.53|2934.92|2934.92|0
1629885300000|2021-08-25 09:55:00|2937.67|2937.67|2937.18|2937.18|2937.73|2937.73|2936.53|2936.53|0
1629885600000|2021-08-25 10:00:00|2937.21|2937.21|2936.85|2936.85|2937.81|2937.81|2936.82|2936.82|0
1629885900000|2021-08-25 10:05:00|2936.88|2936.88|2937.5|2937.5|2937.74|2937.74|2936.76|2936.76|0
1629886200000|2021-08-25 10:10:00|2937.48|2937.48|2937.55|2937.55|2938.24|2938.24|2937.4|2937.4|0
1629886500000|2021-08-25 10:15:00|2937.74|2937.74|2938.64|2938.64|2938.7|2938.7|2937.74|2937.74|0
1629886800000|2021-08-25 10:20:00|2938.77|2938.77|2941.39|2941.39|2941.39|2941.39|2938.77|2938.77|0
1629887100000|2021-08-25 10:25:00|2941.42|2941.42|2942.44|2942.44|2942.46|2942.46|2941.39|2941.39|0
1629887400000|2021-08-25 10:30:00|2942.15|2942.15|2942.76|2942.76|2942.76|2942.76|2942.04|2942.04|0
1629887700000|2021-08-25 10:35:00|2942.66|2942.66|2940.91|2940.91|2942.66|2942.66|2940.73|2940.73|0
1629888000000|2021-08-25 10:40:00|2940.85|2940.85|2942.51|2942.51|2942.64|2942.64|2940.73|2940.73|0
1629888300000|2021-08-25 10:45:00|2942.55|2942.55|2941.17|2941.17|2942.6|2942.6|2940.4|2940.4|0
1629888600000|2021-08-25 10:50:00|2941.2|2941.2|2941.74|2941.74|2941.89|2941.89|2940.29|2940.29|0
1629888900000|2021-08-25 10:55:00|2941.7|2941.7|2942.77|2942.77|2942.85|2942.85|2941.6|2941.6|0
1629889200000|2021-08-25 11:00:00|2942.91|2942.91|2942.25|2942.25|2943.12|2943.12|2941.71|2941.71|0
1629889500000|2021-08-25 11:05:00|2942.37|2942.37|2940.85|2940.85|2942.8|2942.8|2940.61|2940.61|0
1629889800000|2021-08-25 11:10:00|2940.91|2940.91|2940.84|2940.84|2942.01|2942.01|2940.62|2940.62|0
1629890100000|2021-08-25 11:15:00|2940.71|2940.71|2940.18|2940.18|2940.96|2940.96|2939.96|2939.96|0
1629890400000|2021-08-25 11:20:00|2940.06|2940.06|2938.39|2938.39|2940.06|2940.06|2938.32|2938.32|0
1629890700000|2021-08-25 11:25:00|2938.33|2938.33|2937.29|2937.29|2938.33|2938.33|2936.98|2936.98|0
1629891000000|2021-08-25 11:30:00|2937.44|2937.44|2936.43|2936.43|2937.85|2937.85|2936.43|2936.43|0
1629891300000|2021-08-25 11:35:00|2936.36|2936.36|2938.13|2938.13|2938.13|2938.13|2936.36|2936.36|0
1629891600000|2021-08-25 11:40:00|2938.08|2938.08|2939.06|2939.06|2939.17|2939.17|2938.03|2938.03|0
1629891900000|2021-08-25 11:45:00|2939.09|2939.09|2938|2938|2939.16|2939.16|2937.88|2937.88|0
1629892200000|2021-08-25 11:50:00|2938.14|2938.14|2940.55|2940.55|2940.81|2940.81|2938.02|2938.02|0
1629892500000|2021-08-25 11:55:00|2940.61|2940.61|2942.8|2942.8|2942.91|2942.91|2940.46|2940.46|0
1629892800000|2021-08-25 12:00:00|2942.73|2942.73|2939.56|2939.56|2942.79|2942.79|2939.56|2939.56|0
1629893100000|2021-08-25 12:05:00|2939.42|2939.42|2939.08|2939.08|2939.76|2939.76|2938.84|2938.84|0
1629893400000|2021-08-25 12:10:00|2939.25|2939.25|2938.77|2938.77|2939.3|2939.3|2938.49|2938.49|0
1629893700000|2021-08-25 12:15:00|2938.89|2938.89|2937.6|2937.6|2938.95|2938.95|2937.16|2937.16|0
1629894000000|2021-08-25 12:20:00|2937.53|2937.53|2937.11|2937.11|2937.53|2937.53|2936.86|2936.86|0
1629894300000|2021-08-25 12:25:00|2937.16|2937.16|2939.91|2939.91|2939.97|2939.97|2937.03|2937.03|0
1629894600000|2021-08-25 12:30:00|2939.98|2939.98|2941.3|2941.3|2941.3|2941.3|2939.98|2939.98|0
1629894900000|2021-08-25 12:35:00|2941.14|2941.14|2941.93|2941.93|2942.07|2942.07|2940.42|2940.42|0
1629895200000|2021-08-25 12:40:00|2942.17|2942.17|2942.6|2942.6|2942.6|2942.6|2941.94|2941.94|0
1629895500000|2021-08-25 12:45:00|2942.54|2942.54|2942.27|2942.27|2943.12|2943.12|2941.99|2941.99|0
1629895800000|2021-08-25 12:50:00|2942.4|2942.4|2943.01|2943.01|2943.01|2943.01|2941.65|2941.65|0
1629896100000|2021-08-25 12:55:00|2943.25|2943.25|2944.4|2944.4|2944.4|2944.4|2943.25|2943.25|0
1629896400000|2021-08-25 13:00:00|2944.44|2944.44|2947.19|2947.19|2947.36|2947.36|2944.38|2944.38|0
1629896700000|2021-08-25 13:05:00|2947.08|2947.08|2947.74|2947.74|2947.9|2947.9|2946.87|2946.87|0
1629897000000|2021-08-25 13:10:00|2947.8|2947.8|2949.02|2949.02|2949.49|2949.49|2947.32|2947.32|0
1629897300000|2021-08-25 13:15:00|2948.89|2948.89|2947.74|2947.74|2948.89|2948.89|2947.37|2947.37|0
1629897600000|2021-08-25 13:20:00|2947.8|2947.8|2947.11|2947.11|2948.08|2948.08|2946.69|2946.69|0
1629897900000|2021-08-25 13:25:00|2947.05|2947.05|2946.27|2946.27|2947.4|2947.4|2946.09|2946.09|0
1629898200000|2021-08-25 13:30:00|2946.38|2946.38|2942.98|2942.98|2946.8|2946.8|2942.31|2942.31|0
1629898500000|2021-08-25 13:35:00|2943.04|2943.04|2945.81|2945.81|2946.32|2946.32|2943|2943|0
1629898800000|2021-08-25 13:40:00|2945.78|2945.78|2950.39|2950.39|2950.39|2950.39|2945.52|2945.52|0
1629899100000|2021-08-25 13:45:00|2950.24|2950.24|2950.68|2950.68|2951|2951|2949.73|2949.73|0
1629899400000|2021-08-25 13:50:00|2950.54|2950.54|2952.43|2952.43|2952.79|2952.79|2949.22|2949.22|0
1629899700000|2021-08-25 13:55:00|2952.55|2952.55|2951.83|2951.83|2952.76|2952.76|2951.66|2951.66|0
1629900000000|2021-08-25 14:00:00|2951.95|2951.95|2952.38|2952.38|2952.49|2952.49|2949.59|2949.59|0
1629900300000|2021-08-25 14:05:00|2952.44|2952.44|2949.43|2949.43|2952.51|2952.51|2949.32|2949.32|0
1629900600000|2021-08-25 14:10:00|2949.53|2949.53|2943.9|2943.9|2949.53|2949.53|2943.87|2943.87|0
1629900900000|2021-08-25 14:15:00|2943.79|2943.79|2946.46|2946.46|2947.01|2947.01|2943.34|2943.34|0
1629901200000|2021-08-25 14:20:00|2946.48|2946.48|2945.79|2945.79|2946.48|2946.48|2944.55|2944.55|0
1629901500000|2021-08-25 14:25:00|2945.72|2945.72|2946.79|2946.79|2946.95|2946.95|2944.96|2944.96|0
1629901800000|2021-08-25 14:30:00|2946.94|2946.94|2945.18|2945.18|2947.38|2947.38|2944.69|2944.69|0
1629902100000|2021-08-25 14:35:00|2945.17|2945.17|2947.71|2947.71|2948.23|2948.23|2944.15|2944.15|0
1629902400000|2021-08-25 14:40:00|2947.81|2947.81|2949.31|2949.31|2949.61|2949.61|2947.24|2947.24|0
1629902700000|2021-08-25 14:45:00|2949.32|2949.32|2948.35|2948.35|2949.6|2949.6|2948.35|2948.35|0
1629903000000|2021-08-25 14:50:00|2948.2|2948.2|2948.19|2948.19|2948.26|2948.26|2947.12|2947.12|0
1629903300000|2021-08-25 14:55:00|2948.34|2948.34|2948.48|2948.48|2948.98|2948.98|2947.87|2947.87|0
1629903600000|2021-08-25 15:00:00|2948.38|2948.38|2950.43|2950.43|2951.1|2951.1|2948.38|2948.38|0
1629903900000|2021-08-25 15:05:00|2950.49|2950.49|2950.98|2950.98|2951.4|2951.4|2950.07|2950.07|0
1629904200000|2021-08-25 15:10:00|2950.86|2950.86|2950.96|2950.96|2951.59|2951.59|2950.84|2950.84|0
1629904500000|2021-08-25 15:15:00|2950.84|2950.84|2947.74|2947.74|2950.84|2950.84|2947.64|2947.64|0
1629904800000|2021-08-25 15:20:00|2947.67|2947.67|2948.69|2948.69|2949.01|2949.01|2946.97|2946.97|0
1629905100000|2021-08-25 15:25:00|2948.83|2948.83|2949.21|2949.21|2949.49|2949.49|2948.27|2948.27|0
1629962100000|2021-08-26 07:15:00|2931.11|2931.11|2937.1|2937.1|2937.1|2937.1|2931.11|2931.11|0
1629962400000|2021-08-26 07:20:00|2937.83|2937.83|2937.62|2937.62|2937.95|2937.95|2932.66|2932.66|0
1629962700000|2021-08-26 07:25:00|2937.73|2937.73|2943.52|2943.52|2944.29|2944.29|2937.73|2937.73|0
1629963000000|2021-08-26 07:30:00|2943.23|2943.23|2945.38|2945.38|2947.51|2947.51|2943.23|2943.23|0
1629963300000|2021-08-26 07:35:00|2945.43|2945.43|2951.98|2951.98|2952.46|2952.46|2945.43|2945.43|0
1629963600000|2021-08-26 07:40:00|2951.69|2951.69|2952.19|2952.19|2953.51|2953.51|2951.24|2951.24|0
1629963900000|2021-08-26 07:45:00|2952.25|2952.25|2950.59|2950.59|2953.67|2953.67|2950.2|2950.2|0
1629964200000|2021-08-26 07:50:00|2950.74|2950.74|2948.58|2948.58|2952.67|2952.67|2948.5|2948.5|0
1629964500000|2021-08-26 07:55:00|2948.64|2948.64|2950.8|2950.8|2951.95|2951.95|2948.64|2948.64|0
1629964800000|2021-08-26 08:00:00|2950.67|2950.67|2948.48|2948.48|2950.74|2950.74|2948.48|2948.48|0
1629965100000|2021-08-26 08:05:00|2948.61|2948.61|2948.38|2948.38|2949.19|2949.19|2947.7|2947.7|0
1629965400000|2021-08-26 08:10:00|2948.48|2948.48|2954.02|2954.02|2954.02|2954.02|2948.48|2948.48|0
1629965700000|2021-08-26 08:15:00|2953.73|2953.73|2954.86|2954.86|2956.01|2956.01|2953.48|2953.48|0
1629966000000|2021-08-26 08:20:00|2954.72|2954.72|2955.56|2955.56|2957.61|2957.61|2954.11|2954.11|0
1629966300000|2021-08-26 08:25:00|2955.32|2955.32|2954.96|2954.96|2955.52|2955.52|2954.54|2954.54|0
1629966600000|2021-08-26 08:30:00|2954.75|2954.75|2953.71|2953.71|2954.81|2954.81|2953.36|2953.36|0
1629966900000|2021-08-26 08:35:00|2953.98|2953.98|2954.36|2954.36|2955.48|2955.48|2953.15|2953.15|0
1629967200000|2021-08-26 08:40:00|2954.25|2954.25|2954.41|2954.41|2954.77|2954.77|2953.72|2953.72|0
1629967500000|2021-08-26 08:45:00|2954.49|2954.49|2953.97|2953.97|2955.52|2955.52|2953.55|2953.55|0
1629967800000|2021-08-26 08:50:00|2954.04|2954.04|2956.28|2956.28|2956.32|2956.32|2953.83|2953.83|0
1629968100000|2021-08-26 08:55:00|2956.38|2956.38|2952.71|2952.71|2956.38|2956.38|2952.68|2952.68|0
1629968400000|2021-08-26 09:00:00|2952.76|2952.76|2946.83|2946.83|2953.37|2953.37|2946.83|2946.83|0
1629968700000|2021-08-26 09:05:00|2946.73|2946.73|2948.98|2948.98|2949.38|2949.38|2946.72|2946.72|0
1629969000000|2021-08-26 09:10:00|2949.04|2949.04|2950.45|2950.45|2950.96|2950.96|2948.99|2948.99|0
1629969300000|2021-08-26 09:15:00|2950.39|2950.39|2951.2|2951.2|2951.34|2951.34|2950.09|2950.09|0
1629969600000|2021-08-26 09:20:00|2951.27|2951.27|2951.41|2951.41|2951.67|2951.67|2950.91|2950.91|0
1629969900000|2021-08-26 09:25:00|2951.21|2951.21|2951.67|2951.67|2952.14|2952.14|2950.98|2950.98|0
1629970200000|2021-08-26 09:30:00|2951.61|2951.61|2950.43|2950.43|2951.61|2951.61|2949.55|2949.55|0
1629970500000|2021-08-26 09:35:00|2950.56|2950.56|2949.6|2949.6|2951.06|2951.06|2948.58|2948.58|0
1629970800000|2021-08-26 09:40:00|2949.66|2949.66|2949.64|2949.64|2951.08|2951.08|2948.99|2948.99|0
1629971100000|2021-08-26 09:45:00|2949.65|2949.65|2949.47|2949.47|2950.61|2950.61|2948.98|2948.98|0
1629971400000|2021-08-26 09:50:00|2949.33|2949.33|2949.91|2949.91|2950.35|2950.35|2948.83|2948.83|0
1629971700000|2021-08-26 09:55:00|2950.19|2950.19|2950.67|2950.67|2950.68|2950.68|2949.84|2949.84|0
1629972000000|2021-08-26 10:00:00|2950.57|2950.57|2953.06|2953.06|2953.12|2953.12|2950.57|2950.57|0
1629972300000|2021-08-26 10:05:00|2953.01|2953.01|2949.86|2949.86|2953.2|2953.2|2949.86|2949.86|0
1629972600000|2021-08-26 10:10:00|2949.71|2949.71|2947.28|2947.28|2949.71|2949.71|2947.16|2947.16|0
1629972900000|2021-08-26 10:15:00|2947.47|2947.47|2949.07|2949.07|2949.22|2949.22|2947.47|2947.47|0
1629973200000|2021-08-26 10:20:00|2949.21|2949.21|2949.51|2949.51|2950.09|2950.09|2949.21|2949.21|0
1629973500000|2021-08-26 10:25:00|2949.58|2949.58|2950.83|2950.83|2950.83|2950.83|2949.58|2949.58|0
1629973800000|2021-08-26 10:30:00|2950.77|2950.77|2950.67|2950.67|2951.67|2951.67|2950.67|2950.67|0
1629974100000|2021-08-26 10:35:00|2950.54|2950.54|2952.19|2952.19|2952.19|2952.19|2950.36|2950.36|0
1629974400000|2021-08-26 10:40:00|2952.47|2952.47|2954.11|2954.11|2954.11|2954.11|2952.37|2952.37|0
1629974700000|2021-08-26 10:45:00|2954.18|2954.18|2954.01|2954.01|2954.45|2954.45|2953.26|2953.26|0
1629975000000|2021-08-26 10:50:00|2954.13|2954.13|2953.77|2953.77|2954.38|2954.38|2953.77|2953.77|0
1629975300000|2021-08-26 10:55:00|2953.82|2953.82|2954.03|2954.03|2954.4|2954.4|2953.25|2953.25|0
1629975600000|2021-08-26 11:00:00|2954.17|2954.17|2952.48|2952.48|2954.87|2954.87|2952.48|2952.48|0
1629975900000|2021-08-26 11:05:00|2952.34|2952.34|2950.54|2950.54|2952.34|2952.34|2950.49|2950.49|0
1629976200000|2021-08-26 11:10:00|2950.66|2950.66|2951.35|2951.35|2951.56|2951.56|2950.41|2950.41|0
1629976500000|2021-08-26 11:15:00|2951.25|2951.25|2949.27|2949.27|2951.25|2951.25|2949.23|2949.23|0
1629976800000|2021-08-26 11:20:00|2949.3|2949.3|2949.19|2949.19|2949.37|2949.37|2948.26|2948.26|0
1629977100000|2021-08-26 11:25:00|2949.33|2949.33|2947.39|2947.39|2949.43|2949.43|2947.39|2947.39|0
1629977400000|2021-08-26 11:30:00|2947.33|2947.33|2947.16|2947.16|2947.41|2947.41|2946.8|2946.8|0
1629977700000|2021-08-26 11:35:00|2947.21|2947.21|2947.6|2947.6|2947.8|2947.8|2946.98|2946.98|0
1629978000000|2021-08-26 11:40:00|2947.48|2947.48|2950.12|2950.12|2950.12|2950.12|2947.48|2947.48|0
1629978300000|2021-08-26 11:45:00|2950.25|2950.25|2949.96|2949.96|2950.36|2950.36|2949.66|2949.66|0
1629978600000|2021-08-26 11:50:00|2949.9|2949.9|2950.84|2950.84|2950.98|2950.98|2949.9|2949.9|0
1629978900000|2021-08-26 11:55:00|2951|2951|2950.98|2950.98|2951.87|2951.87|2950.78|2950.78|0
1629979200000|2021-08-26 12:00:00|2950.85|2950.85|2952.61|2952.61|2952.61|2952.61|2950.76|2950.76|0
1629979500000|2021-08-26 12:05:00|2952.55|2952.55|2951.19|2951.19|2952.55|2952.55|2951.02|2951.02|0
1629979800000|2021-08-26 12:10:00|2951.22|2951.22|2953.76|2953.76|2953.76|2953.76|2951.16|2951.16|0
1629980100000|2021-08-26 12:15:00|2953.79|2953.79|2955.48|2955.48|2955.48|2955.48|2953.76|2953.76|0
1629980400000|2021-08-26 12:20:00|2955.51|2955.51|2955.39|2955.39|2955.51|2955.51|2954.72|2954.72|0
1629980700000|2021-08-26 12:25:00|2955.53|2955.53|2955.66|2955.66|2955.95|2955.95|2954.7|2954.7|0
1629981000000|2021-08-26 12:30:00|2955.51|2955.51|2954.06|2954.06|2955.51|2955.51|2953.85|2953.85|0
1629981300000|2021-08-26 12:35:00|2954.22|2954.22|2953.35|2953.35|2954.22|2954.22|2952.74|2952.74|0
1629981600000|2021-08-26 12:40:00|2953.23|2953.23|2953.92|2953.92|2954.29|2954.29|2953.23|2953.23|0
1629981900000|2021-08-26 12:45:00|2953.78|2953.78|2953.63|2953.63|2953.84|2953.84|2953.25|2953.25|0
1629982200000|2021-08-26 12:50:00|2953.57|2953.57|2953.26|2953.26|2953.97|2953.97|2953.15|2953.15|0
1629982500000|2021-08-26 12:55:00|2953.5|2953.5|2955.02|2955.02|2955.26|2955.26|2953.5|2953.5|0
1629982800000|2021-08-26 13:00:00|2955.31|2955.31|2954.92|2954.92|2955.42|2955.42|2954.17|2954.17|0
1629983100000|2021-08-26 13:05:00|2954.97|2954.97|2956.24|2956.24|2956.65|2956.65|2954.94|2954.94|0
1629983400000|2021-08-26 13:10:00|2956.31|2956.31|2955.13|2955.13|2956.63|2956.63|2954.83|2954.83|0
1629983700000|2021-08-26 13:15:00|2955.08|2955.08|2954.21|2954.21|2955.94|2955.94|2953.83|2953.83|0
1629984000000|2021-08-26 13:20:00|2954.35|2954.35|2955.28|2955.28|2955.32|2955.32|2954.04|2954.04|0
1629984300000|2021-08-26 13:25:00|2955.15|2955.15|2955.05|2955.05|2955.15|2955.15|2953.34|2953.34|0
1629984600000|2021-08-26 13:30:00|2954.92|2954.92|2956.05|2956.05|2956.05|2956.05|2954.27|2954.27|0
1629984900000|2021-08-26 13:35:00|2956.17|2956.17|2953.53|2953.53|2956.17|2956.17|2953.22|2953.22|0
1629985200000|2021-08-26 13:40:00|2953.25|2953.25|2953.38|2953.38|2955.01|2955.01|2953.06|2953.06|0
1629985500000|2021-08-26 13:45:00|2953.32|2953.32|2953.63|2953.63|2955.62|2955.62|2953.29|2953.29|0
1629985800000|2021-08-26 13:50:00|2953.92|2953.92|2953.74|2953.74|2954.49|2954.49|2953.72|2953.72|0
1629986100000|2021-08-26 13:55:00|2953.59|2953.59|2950.84|2950.84|2953.59|2953.59|2950.84|2950.84|0
1629986400000|2021-08-26 14:00:00|2950.78|2950.78|2951.5|2951.5|2951.67|2951.67|2950.16|2950.16|0
1629986700000|2021-08-26 14:05:00|2951.56|2951.56|2951.77|2951.77|2951.77|2951.77|2950.81|2950.81|0
1629987000000|2021-08-26 14:10:00|2951.89|2951.89|2952.93|2952.93|2953.93|2953.93|2951.42|2951.42|0
1629987300000|2021-08-26 14:15:00|2953.04|2953.04|2952.9|2952.9|2954.39|2954.39|2952.9|2952.9|0
1629987600000|2021-08-26 14:20:00|2952.84|2952.84|2951.2|2951.2|2952.84|2952.84|2950.97|2950.97|0
1629987900000|2021-08-26 14:25:00|2951.26|2951.26|2948.3|2948.3|2951.38|2951.38|2944.16|2944.16|0
1629988200000|2021-08-26 14:30:00|2948.34|2948.34|2949.78|2949.78|2950.81|2950.81|2948.34|2948.34|0
1629988500000|2021-08-26 14:35:00|2949.84|2949.84|2950.09|2950.09|2951.69|2951.69|2949.74|2949.74|0
1629988800000|2021-08-26 14:40:00|2950.02|2950.02|2946.22|2946.22|2950.07|2950.07|2946.21|2946.21|0
1629989100000|2021-08-26 14:45:00|2946.27|2946.27|2945.58|2945.58|2948.16|2948.16|2945.26|2945.26|0
1629989400000|2021-08-26 14:50:00|2945.3|2945.3|2941.34|2941.34|2945.3|2945.3|2941.34|2941.34|0
1629989700000|2021-08-26 14:55:00|2941.4|2941.4|2942.72|2942.72|2943.36|2943.36|2941.28|2941.28|0
1629990000000|2021-08-26 15:00:00|2942.59|2942.59|2942.48|2942.48|2942.88|2942.88|2942.21|2942.21|0
1629990300000|2021-08-26 15:05:00|2942.53|2942.53|2941.76|2941.76|2942.92|2942.92|2941.5|2941.5|0
1629990600000|2021-08-26 15:10:00|2941.7|2941.7|2942.93|2942.93|2943.13|2943.13|2941.7|2941.7|0
1629990900000|2021-08-26 15:15:00|2942.91|2942.91|2942.24|2942.24|2943.12|2943.12|2941.76|2941.76|0
1629991200000|2021-08-26 15:20:00|2942.29|2942.29|2942.92|2942.92|2944.47|2944.47|2942.23|2942.23|0
1629991500000|2021-08-26 15:25:00|2943.04|2943.04|2940.98|2940.98|2943.16|2943.16|2940.07|2940.07|0
1630048500000|2021-08-27 07:15:00|2937.27|2937.27|2938.43|2938.43|2939.48|2939.48|2937.01|2937.01|0
1630048800000|2021-08-27 07:20:00|2938.39|2938.39|2940.17|2940.17|2941.02|2941.02|2937.97|2937.97|0
1630049100000|2021-08-27 07:25:00|2941.04|2941.04|2944.5|2944.5|2944.5|2944.5|2941.04|2941.04|0
1630049400000|2021-08-27 07:30:00|2944.72|2944.72|2942.11|2942.11|2945.97|2945.97|2942|2942|0
1630049700000|2021-08-27 07:35:00|2942.03|2942.03|2938.69|2938.69|2942.07|2942.07|2938.69|2938.69|0
1630050000000|2021-08-27 07:40:00|2938.82|2938.82|2938.31|2938.31|2938.95|2938.95|2938.25|2938.25|0
1630050300000|2021-08-27 07:45:00|2938.44|2938.44|2937.86|2937.86|2938.57|2938.57|2937.04|2937.04|0
1630050600000|2021-08-27 07:50:00|2937.98|2937.98|2939.32|2939.32|2940.11|2940.11|2937.98|2937.98|0
1630050900000|2021-08-27 07:55:00|2939.21|2939.21|2940.15|2940.15|2940.46|2940.46|2939.17|2939.17|0
1630051200000|2021-08-27 08:00:00|2940.11|2940.11|2940.34|2940.34|2940.34|2940.34|2939.29|2939.29|0
1630051500000|2021-08-27 08:05:00|2940.51|2940.51|2938.65|2938.65|2940.51|2940.51|2938.32|2938.32|0
1630051800000|2021-08-27 08:10:00|2938.77|2938.77|2938.42|2938.42|2938.77|2938.77|2937.55|2937.55|0
1630052100000|2021-08-27 08:15:00|2938.57|2938.57|2941.77|2941.77|2941.83|2941.83|2938.48|2938.48|0
1630052400000|2021-08-27 08:20:00|2941.82|2941.82|2941.3|2941.3|2942.24|2942.24|2941.14|2941.14|0
1630052700000|2021-08-27 08:25:00|2941.18|2941.18|2941.23|2941.23|2942.16|2942.16|2940.83|2940.83|0
1630053000000|2021-08-27 08:30:00|2941.29|2941.29|2941.56|2941.56|2942.55|2942.55|2941.11|2941.11|0
1630053300000|2021-08-27 08:35:00|2941.69|2941.69|2941.24|2941.24|2941.9|2941.9|2940.98|2940.98|0
1630053600000|2021-08-27 08:40:00|2941.31|2941.31|2942.31|2942.31|2942.58|2942.58|2940.94|2940.94|0
1630053900000|2021-08-27 08:45:00|2942.43|2942.43|2943.55|2943.55|2943.55|2943.55|2942.43|2942.43|0
1630054200000|2021-08-27 08:50:00|2943.61|2943.61|2943.07|2943.07|2943.85|2943.85|2942.25|2942.25|0
1630054500000|2021-08-27 08:55:00|2942.9|2942.9|2944.29|2944.29|2944.75|2944.75|2942.88|2942.88|0
1630054800000|2021-08-27 09:00:00|2944.43|2944.43|2944.79|2944.79|2945.87|2945.87|2944.29|2944.29|0
1630055100000|2021-08-27 09:05:00|2944.74|2944.74|2942.48|2942.48|2944.88|2944.88|2942.48|2942.48|0
1630055400000|2021-08-27 09:10:00|2942.35|2942.35|2942.37|2942.37|2942.64|2942.64|2941.94|2941.94|0
1630055700000|2021-08-27 09:15:00|2942.44|2942.44|2939.31|2939.31|2942.57|2942.57|2939.31|2939.31|0
1630056000000|2021-08-27 09:20:00|2939.07|2939.07|2938.39|2938.39|2939.07|2939.07|2938.26|2938.26|0
1630056300000|2021-08-27 09:25:00|2938.35|2938.35|2938.42|2938.42|2938.53|2938.53|2937.63|2937.63|0
1630056600000|2021-08-27 09:30:00|2938.39|2938.39|2938.05|2938.05|2939.13|2939.13|2938.05|2938.05|0
1630056900000|2021-08-27 09:35:00|2937.8|2937.8|2939|2939|2939.13|2939.13|2937.44|2937.44|0
1630057200000|2021-08-27 09:40:00|2939.12|2939.12|2941.28|2941.28|2941.28|2941.28|2938.98|2938.98|0
1630057500000|2021-08-27 09:45:00|2941.41|2941.41|2941.63|2941.63|2941.63|2941.63|2940.88|2940.88|0
1630057800000|2021-08-27 09:50:00|2941.57|2941.57|2941.38|2941.38|2941.57|2941.57|2940.94|2940.94|0
1630058100000|2021-08-27 09:55:00|2941.31|2941.31|2941.62|2941.62|2941.73|2941.73|2940.64|2940.64|0
1630058400000|2021-08-27 10:00:00|2941.48|2941.48|2941.15|2941.15|2941.6|2941.6|2940.69|2940.69|0
1630058700000|2021-08-27 10:05:00|2941.3|2941.3|2941.54|2941.54|2942.37|2942.37|2941.28|2941.28|0
1630059000000|2021-08-27 10:10:00|2941.44|2941.44|2940.8|2940.8|2941.57|2941.57|2940.66|2940.66|0
1630059300000|2021-08-27 10:15:00|2940.93|2940.93|2941.73|2941.73|2942.48|2942.48|2940.81|2940.81|0
1630059600000|2021-08-27 10:20:00|2941.67|2941.67|2941.49|2941.49|2941.73|2941.73|2941.36|2941.36|0
1630059900000|2021-08-27 10:25:00|2941.63|2941.63|2941.28|2941.28|2941.76|2941.76|2941.1|2941.1|0
1630060200000|2021-08-27 10:30:00|2941.22|2941.22|2939.14|2939.14|2941.22|2941.22|2939.01|2939.01|0
1630060500000|2021-08-27 10:35:00|2939.18|2939.18|2938.07|2938.07|2939.46|2939.46|2937.67|2937.67|0
1630060800000|2021-08-27 10:40:00|2938.12|2938.12|2938.39|2938.39|2938.48|2938.48|2937.62|2937.62|0
1630061100000|2021-08-27 10:45:00|2938.27|2938.27|2937.93|2937.93|2938.6|2938.6|2937.86|2937.86|0
1630061400000|2021-08-27 10:50:00|2938.08|2938.08|2938.86|2938.86|2939.45|2939.45|2937.94|2937.94|0
1630061700000|2021-08-27 10:55:00|2938.93|2938.93|2938.15|2938.15|2939.04|2939.04|2938.01|2938.01|0
1630062000000|2021-08-27 11:00:00|2938.21|2938.21|2938.32|2938.32|2938.78|2938.78|2937.96|2937.96|0
1630062300000|2021-08-27 11:05:00|2938.38|2938.38|2937.62|2937.62|2939.52|2939.52|2937.62|2937.62|0
1630062600000|2021-08-27 11:10:00|2937.38|2937.38|2936.63|2936.63|2937.46|2937.46|2936.35|2936.35|0
1630062900000|2021-08-27 11:15:00|2936.67|2936.67|2937.48|2937.48|2939.07|2939.07|2936.65|2936.65|0
1630063200000|2021-08-27 11:20:00|2937.41|2937.41|2936.48|2936.48|2937.43|2937.43|2935.66|2935.66|0
1630063500000|2021-08-27 11:25:00|2936.61|2936.61|2936.52|2936.52|2937.72|2937.72|2935.92|2935.92|0
1630063800000|2021-08-27 11:30:00|2936.57|2936.57|2933.82|2933.82|2936.8|2936.8|2933.82|2933.82|0
1630064100000|2021-08-27 11:35:00|2933.68|2933.68|2933.76|2933.76|2933.94|2933.94|2933.67|2933.67|0
1630064400000|2021-08-27 11:40:00|2933.64|2933.64|2933.5|2933.5|2933.86|2933.86|2933.24|2933.24|0
1630064700000|2021-08-27 11:45:00|2933.64|2933.64|2931.5|2931.5|2933.72|2933.72|2931.5|2931.5|0
1630065000000|2021-08-27 11:50:00|2931.53|2931.53|2931.85|2931.85|2932.43|2932.43|2931.31|2931.31|0
1630065300000|2021-08-27 11:55:00|2931.99|2931.99|2934.06|2934.06|2934.39|2934.39|2931.99|2931.99|0
1630065600000|2021-08-27 12:00:00|2933.91|2933.91|2934.04|2934.04|2934.04|2934.04|2933.21|2933.21|0
1630065900000|2021-08-27 12:05:00|2933.87|2933.87|2934.77|2934.77|2934.94|2934.94|2933.84|2933.84|0
1630066200000|2021-08-27 12:10:00|2934.57|2934.57|2937.34|2937.34|2937.34|2937.34|2934.39|2934.39|0
1630066500000|2021-08-27 12:15:00|2937.45|2937.45|2936.91|2936.91|2937.99|2937.99|2936.78|2936.78|0
1630066800000|2021-08-27 12:20:00|2936.79|2936.79|2938.49|2938.49|2938.49|2938.49|2936.74|2936.74|0
1630067100000|2021-08-27 12:25:00|2938.63|2938.63|2938.58|2938.58|2939.24|2939.24|2938.56|2938.56|0
1630067400000|2021-08-27 12:30:00|2938.71|2938.71|2939.46|2939.46|2939.46|2939.46|2938.45|2938.45|0
1630067700000|2021-08-27 12:35:00|2939.58|2939.58|2941.06|2941.06|2941.36|2941.36|2939.58|2939.58|0
1630068000000|2021-08-27 12:40:00|2941.17|2941.17|2939.19|2939.19|2941.17|2941.17|2939.09|2939.09|0
1630068300000|2021-08-27 12:45:00|2939.32|2939.32|2938.07|2938.07|2939.32|2939.32|2938.01|2938.01|0
1630068600000|2021-08-27 12:50:00|2937.93|2937.93|2934.35|2934.35|2938.01|2938.01|2934.1|2934.1|0
1630068900000|2021-08-27 12:55:00|2934.3|2934.3|2933.98|2933.98|2934.63|2934.63|2933.94|2933.94|0
1630069200000|2021-08-27 13:00:00|2933.86|2933.86|2933.09|2933.09|2933.86|2933.86|2933.05|2933.05|0
1630069500000|2021-08-27 13:05:00|2933.07|2933.07|2935.86|2935.86|2936.24|2936.24|2933.07|2933.07|0
1630069800000|2021-08-27 13:10:00|2935.71|2935.71|2934.61|2934.61|2935.71|2935.71|2934.53|2934.53|0
1630070100000|2021-08-27 13:15:00|2934.75|2934.75|2934.53|2934.53|2934.8|2934.8|2934.09|2934.09|0
1630070400000|2021-08-27 13:20:00|2934.67|2934.67|2935.02|2935.02|2935.58|2935.58|2934.53|2934.53|0
1630070700000|2021-08-27 13:25:00|2935.09|2935.09|2934.75|2934.75|2935.85|2935.85|2934.09|2934.09|0
1630071000000|2021-08-27 13:30:00|2934.82|2934.82|2936.19|2936.19|2936.55|2936.55|2934.35|2934.35|0
1630071300000|2021-08-27 13:35:00|2936.48|2936.48|2936.72|2936.72|2938.17|2938.17|2936.43|2936.43|0
1630071600000|2021-08-27 13:40:00|2936.67|2936.67|2937.32|2937.32|2937.35|2937.35|2936.54|2936.54|0
1630071900000|2021-08-27 13:45:00|2937.61|2937.61|2936.51|2936.51|2939.05|2939.05|2936.51|2936.51|0
1630072200000|2021-08-27 13:50:00|2936.37|2936.37|2933.62|2933.62|2936.43|2936.43|2933.5|2933.5|0
1630072500000|2021-08-27 13:55:00|2933.56|2933.56|2933.2|2933.2|2933.63|2933.63|2932.78|2932.78|0
1630072800000|2021-08-27 14:00:00|2933.14|2933.14|2932.73|2932.73|2935.8|2935.8|2930.57|2930.57|0
1630073100000|2021-08-27 14:05:00|2932.8|2932.8|2933.08|2933.08|2934.6|2934.6|2931.42|2931.42|0
1630073400000|2021-08-27 14:10:00|2933.03|2933.03|2934.86|2934.86|2935.64|2935.64|2933.03|2933.03|0
1630073700000|2021-08-27 14:15:00|2934.72|2934.72|2938.32|2938.32|2938.32|2938.32|2934.66|2934.66|0
1630074000000|2021-08-27 14:20:00|2938.61|2938.61|2939.08|2939.08|2939.12|2939.12|2937.13|2937.13|0
1630074300000|2021-08-27 14:25:00|2939.14|2939.14|2937.05|2937.05|2939.43|2939.43|2936.57|2936.57|0
1630074600000|2021-08-27 14:30:00|2937.19|2937.19|2940.11|2940.11|2940.38|2940.38|2937.19|2937.19|0
1630074900000|2021-08-27 14:35:00|2940.24|2940.24|2939.65|2939.65|2940.53|2940.53|2939.12|2939.12|0
1630075200000|2021-08-27 14:40:00|2939.8|2939.8|2941.48|2941.48|2941.48|2941.48|2939.5|2939.5|0
1630075500000|2021-08-27 14:45:00|2941.58|2941.58|2941.98|2941.98|2943.59|2943.59|2941.53|2941.53|0
1630075800000|2021-08-27 14:50:00|2941.92|2941.92|2937.15|2937.15|2941.92|2941.92|2937.15|2937.15|0
1630076100000|2021-08-27 14:55:00|2937.05|2937.05|2935.17|2935.17|2937.09|2937.09|2934.74|2934.74|0
1630076400000|2021-08-27 15:00:00|2935.11|2935.11|2937.87|2937.87|2938.18|2938.18|2935.02|2935.02|0
1630076700000|2021-08-27 15:05:00|2938.01|2938.01|2937.72|2937.72|2938.39|2938.39|2936.93|2936.93|0
1630077000000|2021-08-27 15:10:00|2937.79|2937.79|2936.55|2936.55|2937.96|2937.96|2936.39|2936.39|0
1630077300000|2021-08-27 15:15:00|2936.4|2936.4|2934.57|2934.57|2936.46|2936.46|2933.93|2933.93|0
1630077600000|2021-08-27 15:20:00|2934.71|2934.71|2936.39|2936.39|2936.53|2936.53|2934.59|2934.59|0
1630077900000|2021-08-27 15:25:00|2936.45|2936.45|2935.76|2935.76|2936.69|2936.69|2934.46|2934.46|0
1630394100000|2021-08-31 07:15:00|2928.65|2928.65|2937.83|2937.83|2937.87|2937.87|2928.65|2928.65|0
1630394400000|2021-08-31 07:20:00|2938.03|2938.03|2938.8|2938.8|2939.5|2939.5|2936.21|2936.21|0
1630394700000|2021-08-31 07:25:00|2938.85|2938.85|2938.65|2938.65|2940.09|2940.09|2938.45|2938.45|0
1630395000000|2021-08-31 07:30:00|2938.52|2938.52|2943.01|2943.01|2943.15|2943.15|2938.04|2938.04|0
1630395300000|2021-08-31 07:35:00|2942.77|2942.77|2938.09|2938.09|2942.77|2942.77|2938.07|2938.07|0
1630395600000|2021-08-31 07:40:00|2938.03|2938.03|2938.28|2938.28|2939.12|2939.12|2938.03|2938.03|0
1630395900000|2021-08-31 07:45:00|2938.35|2938.35|2937.41|2937.41|2938.91|2938.91|2936.57|2936.57|0
1630396200000|2021-08-31 07:50:00|2937.09|2937.09|2937.64|2937.64|2938.27|2938.27|2936.36|2936.36|0
1630396500000|2021-08-31 07:55:00|2937.7|2937.7|2936.24|2936.24|2938.15|2938.15|2935.85|2935.85|0
1630396800000|2021-08-31 08:00:00|2936.13|2936.13|2933.09|2933.09|2936.27|2936.27|2933.03|2933.03|0
1630397100000|2021-08-31 08:05:00|2932.99|2932.99|2935.88|2935.88|2935.88|2935.88|2932.79|2932.79|0
1630397400000|2021-08-31 08:10:00|2936.08|2936.08|2935.83|2935.83|2937.09|2937.09|2934.85|2934.85|0
1630397700000|2021-08-31 08:15:00|2935.68|2935.68|2936.76|2936.76|2937.38|2937.38|2934.51|2934.51|0
1630398000000|2021-08-31 08:20:00|2936.89|2936.89|2935.12|2935.12|2936.93|2936.93|2935.12|2935.12|0
1630398300000|2021-08-31 08:25:00|2934.92|2934.92|2934.94|2934.94|2935.09|2935.09|2934.15|2934.15|0
1630398600000|2021-08-31 08:30:00|2935.09|2935.09|2938.08|2938.08|2938.78|2938.78|2935.09|2935.09|0
1630398900000|2021-08-31 08:35:00|2938.07|2938.07|2936.08|2936.08|2938.43|2938.43|2936.08|2936.08|0
1630399200000|2021-08-31 08:40:00|2935.9|2935.9|2933.18|2933.18|2935.9|2935.9|2933.18|2933.18|0
1630399500000|2021-08-31 08:45:00|2933.15|2933.15|2932.9|2932.9|2933.15|2933.15|2931.78|2931.78|0
1630399800000|2021-08-31 08:50:00|2932.85|2932.85|2932.92|2932.92|2934.15|2934.15|2932.85|2932.85|0
1630400100000|2021-08-31 08:55:00|2932.89|2932.89|2931.2|2931.2|2932.89|2932.89|2931.2|2931.2|0
1630400400000|2021-08-31 09:00:00|2931.33|2931.33|2930.34|2930.34|2931.33|2931.33|2930.06|2930.06|0
1630400700000|2021-08-31 09:05:00|2930.4|2930.4|2932.98|2932.98|2933.37|2933.37|2930.33|2930.33|0
1630401000000|2021-08-31 09:10:00|2933.12|2933.12|2934.03|2934.03|2934.49|2934.49|2932.86|2932.86|0
1630401300000|2021-08-31 09:15:00|2934.15|2934.15|2934.12|2934.12|2934.52|2934.52|2933.6|2933.6|0
1630401600000|2021-08-31 09:20:00|2933.97|2933.97|2933.52|2933.52|2934.84|2934.84|2933.07|2933.07|0
1630401900000|2021-08-31 09:25:00|2933.66|2933.66|2933.34|2933.34|2933.66|2933.66|2932.75|2932.75|0
1630402200000|2021-08-31 09:30:00|2933.48|2933.48|2936.91|2936.91|2937.15|2937.15|2933.34|2933.34|0
1630402500000|2021-08-31 09:35:00|2937.04|2937.04|2936.25|2936.25|2937.53|2937.53|2935.87|2935.87|0
1630402800000|2021-08-31 09:40:00|2936.2|2936.2|2936.09|2936.09|2937.3|2937.3|2935.83|2935.83|0
1630403100000|2021-08-31 09:45:00|2936.22|2936.22|2934.41|2934.41|2936.3|2936.3|2934.24|2934.24|0
1630403400000|2021-08-31 09:50:00|2934.5|2934.5|2932.67|2932.67|2934.5|2934.5|2932.67|2932.67|0
1630403700000|2021-08-31 09:55:00|2932.6|2932.6|2931.4|2931.4|2933.45|2933.45|2931.39|2931.39|0
1630404000000|2021-08-31 10:00:00|2931.33|2931.33|2933.42|2933.42|2933.42|2933.42|2930.84|2930.84|0
1630404300000|2021-08-31 10:05:00|2933.22|2933.22|2934.53|2934.53|2934.54|2934.54|2932.38|2932.38|0
1630404600000|2021-08-31 10:10:00|2934.6|2934.6|2934.28|2934.28|2934.76|2934.76|2933.68|2933.68|0
1630404900000|2021-08-31 10:15:00|2934.4|2934.4|2932.06|2932.06|2934.4|2934.4|2931.06|2931.06|0
1630405200000|2021-08-31 10:20:00|2932.09|2932.09|2928.72|2928.72|2932.13|2932.13|2928.46|2928.46|0
1630405500000|2021-08-31 10:25:00|2928.6|2928.6|2927.02|2927.02|2928.61|2928.61|2926.69|2926.69|0
1630405800000|2021-08-31 10:30:00|2927.05|2927.05|2927.52|2927.52|2928.13|2928.13|2927.05|2927.05|0
1630406100000|2021-08-31 10:35:00|2927.58|2927.58|2926.37|2926.37|2927.9|2927.9|2926.34|2926.34|0
1630406400000|2021-08-31 10:40:00|2926.31|2926.31|2927.11|2927.11|2927.36|2927.36|2925.92|2925.92|0
1630406700000|2021-08-31 10:45:00|2927.17|2927.17|2920.73|2920.73|2927.18|2927.18|2920.48|2920.48|0
1630407000000|2021-08-31 10:50:00|2920.6|2920.6|2916.19|2916.19|2920.6|2920.6|2915.24|2915.24|0
1630407300000|2021-08-31 10:55:00|2915.98|2915.98|2917.4|2917.4|2917.88|2917.88|2914.96|2914.96|0
1630407600000|2021-08-31 11:00:00|2917.43|2917.43|2915.65|2915.65|2917.47|2917.47|2914.63|2914.63|0
1630407900000|2021-08-31 11:05:00|2915.24|2915.24|2915.61|2915.61|2915.61|2915.61|2913.47|2913.47|0
1630408200000|2021-08-31 11:10:00|2915.66|2915.66|2917.29|2917.29|2917.7|2917.7|2915.32|2915.32|0
1630408500000|2021-08-31 11:15:00|2917.24|2917.24|2915.84|2915.84|2917.24|2917.24|2913.98|2913.98|0
1630408800000|2021-08-31 11:20:00|2915.72|2915.72|2917.26|2917.26|2917.27|2917.27|2915.58|2915.58|0
1630409100000|2021-08-31 11:25:00|2917.2|2917.2|2919.68|2919.68|2919.89|2919.89|2917.2|2917.2|0
1630409400000|2021-08-31 11:30:00|2919.82|2919.82|2918.22|2918.22|2919.82|2919.82|2917.45|2917.45|0
1630409700000|2021-08-31 11:35:00|2918.08|2918.08|2920.88|2920.88|2920.88|2920.88|2918.05|2918.05|0
1630410000000|2021-08-31 11:40:00|2920.81|2920.81|2920.27|2920.27|2920.82|2920.82|2918.83|2918.83|0
1630410300000|2021-08-31 11:45:00|2920.34|2920.34|2920.32|2920.32|2921.59|2921.59|2920.27|2920.27|0
1630410600000|2021-08-31 11:50:00|2920.18|2920.18|2920.12|2920.12|2920.43|2920.43|2919.89|2919.89|0
1630410900000|2021-08-31 11:55:00|2920|2920|2920.85|2920.85|2921.2|2921.2|2919.53|2919.53|0
1630411200000|2021-08-31 12:00:00|2920.97|2920.97|2922.26|2922.26|2922.26|2922.26|2920.01|2920.01|0
1630411500000|2021-08-31 12:05:00|2922.12|2922.12|2921.79|2921.79|2922.25|2922.25|2921.14|2921.14|0
1630411800000|2021-08-31 12:10:00|2921.73|2921.73|2920.21|2920.21|2921.78|2921.78|2920.21|2920.21|0
1630412100000|2021-08-31 12:15:00|2920.32|2920.32|2919.83|2919.83|2920.46|2920.46|2919.42|2919.42|0
1630412400000|2021-08-31 12:20:00|2919.78|2919.78|2919.03|2919.03|2920.1|2920.1|2918.96|2918.96|0
1630412700000|2021-08-31 12:25:00|2918.88|2918.88|2915.18|2915.18|2918.88|2918.88|2914.75|2914.75|0
1630413000000|2021-08-31 12:30:00|2915.32|2915.32|2917.67|2917.67|2917.67|2917.67|2915.27|2915.27|0
1630413300000|2021-08-31 12:35:00|2917.62|2917.62|2916.78|2916.78|2917.62|2917.62|2916.49|2916.49|0
1630413600000|2021-08-31 12:40:00|2916.67|2916.67|2915.82|2915.82|2916.67|2916.67|2915.43|2915.43|0
1630413900000|2021-08-31 12:45:00|2915.62|2915.62|2914.11|2914.11|2915.74|2915.74|2913.73|2913.73|0
1630414200000|2021-08-31 12:50:00|2914.16|2914.16|2913.87|2913.87|2914.34|2914.34|2913.34|2913.34|0
1630414500000|2021-08-31 12:55:00|2913.73|2913.73|2910.25|2910.25|2913.73|2913.73|2910.25|2910.25|0
1630414800000|2021-08-31 13:00:00|2910.01|2910.01|2910.33|2910.33|2911.12|2911.12|2909.27|2909.27|0
1630415100000|2021-08-31 13:05:00|2910.03|2910.03|2912.91|2912.91|2913.07|2913.07|2909.66|2909.66|0
1630415400000|2021-08-31 13:10:00|2912.85|2912.85|2916.21|2916.21|2916.39|2916.39|2912.74|2912.74|0
1630415700000|2021-08-31 13:15:00|2916.06|2916.06|2918.62|2918.62|2918.71|2918.71|2915.85|2915.85|0
1630416000000|2021-08-31 13:20:00|2918.68|2918.68|2919.1|2919.1|2919.37|2919.37|2918.21|2918.21|0
1630416300000|2021-08-31 13:25:00|2919.22|2919.22|2920.02|2920.02|2920.8|2920.8|2919.22|2919.22|0
1630416600000|2021-08-31 13:30:00|2920.16|2920.16|2921.46|2921.46|2923.37|2923.37|2919.87|2919.87|0
1630416900000|2021-08-31 13:35:00|2921.32|2921.32|2921.17|2921.17|2921.38|2921.38|2919.7|2919.7|0
1630417200000|2021-08-31 13:40:00|2921.23|2921.23|2919.18|2919.18|2921.23|2921.23|2919.18|2919.18|0
1630417500000|2021-08-31 13:45:00|2919.03|2919.03|2918.39|2918.39|2919.03|2919.03|2917.49|2917.49|0
1630417800000|2021-08-31 13:50:00|2918.1|2918.1|2913.78|2913.78|2918.1|2918.1|2913.78|2913.78|0
1630418100000|2021-08-31 13:55:00|2913.72|2913.72|2914.06|2914.06|2915.72|2915.72|2912.51|2912.51|0
1630418400000|2021-08-31 14:00:00|2914.01|2914.01|2914.75|2914.75|2916.05|2916.05|2913.07|2913.07|0
1630418700000|2021-08-31 14:05:00|2914.69|2914.69|2913.32|2913.32|2914.81|2914.81|2912.53|2912.53|0
1630419000000|2021-08-31 14:10:00|2913.35|2913.35|2912.4|2912.4|2913.47|2913.47|2912.02|2912.02|0
1630419300000|2021-08-31 14:15:00|2912.52|2912.52|2912.75|2912.75|2913.42|2913.42|2911.83|2911.83|0
1630419600000|2021-08-31 14:20:00|2912.9|2912.9|2913.62|2913.62|2915.07|2915.07|2912.9|2912.9|0
1630419900000|2021-08-31 14:25:00|2913.68|2913.68|2913.38|2913.38|2913.68|2913.68|2912.51|2912.51|0
1630420200000|2021-08-31 14:30:00|2913.24|2913.24|2912.4|2912.4|2913.27|2913.27|2911.21|2911.21|0
1630420500000|2021-08-31 14:35:00|2912.25|2912.25|2913.7|2913.7|2913.7|2913.7|2911.83|2911.83|0
1630420800000|2021-08-31 14:40:00|2913.76|2913.76|2912.81|2912.81|2914.91|2914.91|2912.81|2912.81|0
1630421100000|2021-08-31 14:45:00|2912.86|2912.86|2911.8|2911.8|2913.02|2913.02|2911.54|2911.54|0
1630421400000|2021-08-31 14:50:00|2911.74|2911.74|2911.52|2911.52|2911.98|2911.98|2910.24|2910.24|0
1630421700000|2021-08-31 14:55:00|2911.45|2911.45|2914.3|2914.3|2914.3|2914.3|2911.45|2911.45|0
1630422000000|2021-08-31 15:00:00|2914.54|2914.54|2917.13|2917.13|2917.3|2917.3|2913.84|2913.84|0
1630422300000|2021-08-31 15:05:00|2917.19|2917.19|2918.47|2918.47|2918.93|2918.93|2917.12|2917.12|0
1630422600000|2021-08-31 15:10:00|2918.33|2918.33|2919.3|2919.3|2919.3|2919.3|2918.22|2918.22|0
1630422900000|2021-08-31 15:15:00|2919.25|2919.25|2921.35|2921.35|2921.73|2921.73|2919.05|2919.05|0
1630423200000|2021-08-31 15:20:00|2921.21|2921.21|2919.99|2919.99|2922.03|2922.03|2919.76|2919.76|0
1630423500000|2021-08-31 15:25:00|2920.11|2920.11|2918.92|2918.92|2920.34|2920.34|2917.41|2917.41|0
1630480500000|2021-09-01 07:15:00|2934.5|2934.5|2930.03|2930.03|2935.73|2935.73|2929.76|2929.76|0
1630480800000|2021-09-01 07:20:00|2929.91|2929.91|2930.78|2930.78|2933.19|2933.19|2929.79|2929.79|0
1630481100000|2021-09-01 07:25:00|2930.6|2930.6|2929.84|2929.84|2931.35|2931.35|2927.37|2927.37|0
1630481400000|2021-09-01 07:30:00|2929.79|2929.79|2930.54|2930.54|2933.02|2933.02|2929.65|2929.65|0
1630481700000|2021-09-01 07:35:00|2930.26|2930.26|2928.78|2928.78|2930.61|2930.61|2928.53|2928.53|0
1630482000000|2021-09-01 07:40:00|2928.68|2928.68|2927.66|2927.66|2930.64|2930.64|2927.66|2927.66|0
1630482300000|2021-09-01 07:45:00|2928.02|2928.02|2932.48|2932.48|2932.84|2932.84|2927.95|2927.95|0
1630482600000|2021-09-01 07:50:00|2932.42|2932.42|2931.19|2931.19|2934.27|2934.27|2930.72|2930.72|0
1630482900000|2021-09-01 07:55:00|2931.22|2931.22|2929.41|2929.41|2931.55|2931.55|2929.19|2929.19|0
1630483200000|2021-09-01 08:00:00|2929.53|2929.53|2929.68|2929.68|2930.96|2930.96|2929.53|2929.53|0
1630483500000|2021-09-01 08:05:00|2929.73|2929.73|2928.87|2928.87|2931.06|2931.06|2927.8|2927.8|0
1630483800000|2021-09-01 08:10:00|2929.16|2929.16|2929.34|2929.34|2931.8|2931.8|2929.16|2929.16|0
1630484100000|2021-09-01 08:15:00|2929.4|2929.4|2930.8|2930.8|2930.81|2930.81|2929.37|2929.37|0
1630484400000|2021-09-01 08:20:00|2930.73|2930.73|2933.65|2933.65|2934.03|2934.03|2930.7|2930.7|0
1630484700000|2021-09-01 08:25:00|2933.85|2933.85|2935.92|2935.92|2936.05|2936.05|2933.78|2933.78|0
1630485000000|2021-09-01 08:30:00|2936.02|2936.02|2934.82|2934.82|2936.26|2936.26|2934.82|2934.82|0
1630485300000|2021-09-01 08:35:00|2934.95|2934.95|2932.05|2932.05|2935.23|2935.23|2930.92|2930.92|0
1630485600000|2021-09-01 08:40:00|2932.19|2932.19|2934.98|2934.98|2934.98|2934.98|2931.95|2931.95|0
1630485900000|2021-09-01 08:45:00|2935.12|2935.12|2937.19|2937.19|2937.59|2937.59|2934.52|2934.52|0
1630486200000|2021-09-01 08:50:00|2937.31|2937.31|2939.7|2939.7|2939.7|2939.7|2936.85|2936.85|0
1630486500000|2021-09-01 08:55:00|2939.77|2939.77|2939.27|2939.27|2940.01|2940.01|2938.82|2938.82|0
1630486800000|2021-09-01 09:00:00|2938.98|2938.98|2938.09|2938.09|2939.49|2939.49|2938.09|2938.09|0
1630487100000|2021-09-01 09:05:00|2937.98|2937.98|2940.7|2940.7|2940.9|2940.9|2937.98|2937.98|0
1630487400000|2021-09-01 09:10:00|2940.6|2940.6|2940.05|2940.05|2940.99|2940.99|2940.05|2940.05|0
1630487700000|2021-09-01 09:15:00|2939.99|2939.99|2935.24|2935.24|2939.99|2939.99|2935.18|2935.18|0
1630488000000|2021-09-01 09:20:00|2935.04|2935.04|2933.41|2933.41|2935.09|2935.09|2932.5|2932.5|0
1630488300000|2021-09-01 09:25:00|2933.05|2933.05|2933.7|2933.7|2934.55|2934.55|2932.74|2932.74|0
1630488600000|2021-09-01 09:30:00|2933.41|2933.41|2935.62|2935.62|2935.62|2935.62|2932.9|2932.9|0
1630488900000|2021-09-01 09:35:00|2935.41|2935.41|2935.07|2935.07|2935.54|2935.54|2933.79|2933.79|0
1630489200000|2021-09-01 09:40:00|2935|2935|2938.21|2938.21|2938.21|2938.21|2935|2935|0
1630489500000|2021-09-01 09:45:00|2938.27|2938.27|2940|2940|2940.25|2940.25|2938.1|2938.1|0
1630489800000|2021-09-01 09:50:00|2940.29|2940.29|2940.77|2940.77|2941.07|2941.07|2939.8|2939.8|0
1630490100000|2021-09-01 09:55:00|2940.5|2940.5|2941.92|2941.92|2941.92|2941.92|2939.83|2939.83|0
1630490400000|2021-09-01 10:00:00|2941.83|2941.83|2941.13|2941.13|2941.83|2941.83|2940.99|2940.99|0
1630490700000|2021-09-01 10:05:00|2941.26|2941.26|2940.94|2940.94|2941.32|2941.32|2940.07|2940.07|0
1630491000000|2021-09-01 10:10:00|2941|2941|2941.32|2941.32|2941.7|2941.7|2940.15|2940.15|0
1630491300000|2021-09-01 10:15:00|2941.18|2941.18|2940.17|2940.17|2941.47|2941.47|2939.8|2939.8|0
1630491600000|2021-09-01 10:20:00|2940.16|2940.16|2939.1|2939.1|2940.51|2940.51|2938.82|2938.82|0
1630491900000|2021-09-01 10:25:00|2938.99|2938.99|2938.41|2938.41|2938.99|2938.99|2938.41|2938.41|0
1630492200000|2021-09-01 10:30:00|2937.98|2937.98|2937.11|2937.11|2937.98|2937.98|2935.88|2935.88|0
1630492500000|2021-09-01 10:35:00|2937.18|2937.18|2938.07|2938.07|2938.14|2938.14|2936.7|2936.7|0
1630492800000|2021-09-01 10:40:00|2937.92|2937.92|2938.22|2938.22|2938.47|2938.47|2937.67|2937.67|0
1630493100000|2021-09-01 10:45:00|2938.32|2938.32|2940.24|2940.24|2940.35|2940.35|2938.18|2938.18|0
1630493400000|2021-09-01 10:50:00|2940.29|2940.29|2941.26|2941.26|2941.26|2941.26|2940.21|2940.21|0
1630493700000|2021-09-01 10:55:00|2941.4|2941.4|2943.66|2943.66|2943.66|2943.66|2941.4|2941.4|0
1630494000000|2021-09-01 11:00:00|2943.72|2943.72|2943.05|2943.05|2944.24|2944.24|2943.01|2943.01|0
1630494300000|2021-09-01 11:05:00|2943.15|2943.15|2943.89|2943.89|2944.4|2944.4|2943.07|2943.07|0
1630494600000|2021-09-01 11:10:00|2943.96|2943.96|2947.92|2947.92|2947.92|2947.92|2943.96|2943.96|0
1630494900000|2021-09-01 11:15:00|2948.09|2948.09|2949.31|2949.31|2949.89|2949.89|2948.05|2948.05|0
1630495200000|2021-09-01 11:20:00|2949.45|2949.45|2949.81|2949.81|2950.06|2950.06|2949.22|2949.22|0
1630495500000|2021-09-01 11:25:00|2949.88|2949.88|2949.1|2949.1|2949.94|2949.94|2949.1|2949.1|0
1630495800000|2021-09-01 11:30:00|2949.04|2949.04|2946.09|2946.09|2949.31|2949.31|2946.09|2946.09|0
1630496100000|2021-09-01 11:35:00|2946.04|2946.04|2944.9|2944.9|2946.38|2946.38|2944.9|2944.9|0
1630496400000|2021-09-01 11:40:00|2945.02|2945.02|2947.03|2947.03|2947.03|2947.03|2944.82|2944.82|0
1630496700000|2021-09-01 11:45:00|2946.98|2946.98|2947.56|2947.56|2947.71|2947.71|2946.31|2946.31|0
1630497000000|2021-09-01 11:50:00|2947.63|2947.63|2948.89|2948.89|2948.89|2948.89|2947.34|2947.34|0
1630497300000|2021-09-01 11:55:00|2948.82|2948.82|2949.12|2949.12|2949.12|2949.12|2947.11|2947.11|0
1630497600000|2021-09-01 12:00:00|2949.08|2949.08|2949.8|2949.8|2950.48|2950.48|2948.97|2948.97|0
1630497900000|2021-09-01 12:05:00|2949.97|2949.97|2948.03|2948.03|2950.12|2950.12|2947.71|2947.71|0
1630498200000|2021-09-01 12:10:00|2948.16|2948.16|2947.93|2947.93|2948.22|2948.22|2947.35|2947.35|0
1630498500000|2021-09-01 12:15:00|2948.07|2948.07|2943.62|2943.62|2948.1|2948.1|2943.55|2943.55|0
1630498800000|2021-09-01 12:20:00|2943.76|2943.76|2944.15|2944.15|2944.27|2944.27|2942.2|2942.2|0
1630499100000|2021-09-01 12:25:00|2944.08|2944.08|2945.2|2945.2|2945.66|2945.66|2943.96|2943.96|0
1630499400000|2021-09-01 12:30:00|2945.32|2945.32|2943.49|2943.49|2945.32|2945.32|2943.12|2943.12|0
1630499700000|2021-09-01 12:35:00|2943.56|2943.56|2941.52|2941.52|2943.56|2943.56|2941.39|2941.39|0
1630500000000|2021-09-01 12:40:00|2941.46|2941.46|2940.07|2940.07|2941.46|2941.46|2940.07|2940.07|0
1630500300000|2021-09-01 12:45:00|2939.71|2939.71|2938.78|2938.78|2939.71|2939.71|2938.02|2938.02|0
1630500600000|2021-09-01 12:50:00|2938.68|2938.68|2938.56|2938.56|2939.37|2939.37|2938.16|2938.16|0
1630500900000|2021-09-01 12:55:00|2938.74|2938.74|2938.59|2938.59|2939.16|2939.16|2938.23|2938.23|0
1630501200000|2021-09-01 13:00:00|2938.53|2938.53|2937.77|2937.77|2938.74|2938.74|2937.29|2937.29|0
1630501500000|2021-09-01 13:05:00|2937.62|2937.62|2937.43|2937.43|2937.77|2937.77|2936.79|2936.79|0
1630501800000|2021-09-01 13:10:00|2937.29|2937.29|2938.76|2938.76|2938.89|2938.89|2937.07|2937.07|0
1630502100000|2021-09-01 13:15:00|2938.71|2938.71|2939.82|2939.82|2940.14|2940.14|2938.62|2938.62|0
1630502400000|2021-09-01 13:20:00|2939.76|2939.76|2943.1|2943.1|2943.1|2943.1|2938.75|2938.75|0
1630502700000|2021-09-01 13:25:00|2943.24|2943.24|2943.19|2943.19|2944.55|2944.55|2943.04|2943.04|0
1630503000000|2021-09-01 13:30:00|2943.05|2943.05|2947.36|2947.36|2947.72|2947.72|2942.38|2942.38|0
1630503300000|2021-09-01 13:35:00|2947.33|2947.33|2950.4|2950.4|2950.4|2950.4|2946.35|2946.35|0
1630503600000|2021-09-01 13:40:00|2950.54|2950.54|2949.15|2949.15|2951.03|2951.03|2948.52|2948.52|0
1630503900000|2021-09-01 13:45:00|2949.02|2949.02|2950.25|2950.25|2950.25|2950.25|2947.33|2947.33|0
1630504200000|2021-09-01 13:50:00|2950.31|2950.31|2947.54|2947.54|2951.46|2951.46|2946.48|2946.48|0
1630504500000|2021-09-01 13:55:00|2947.59|2947.59|2947.52|2947.52|2947.59|2947.59|2944.05|2944.05|0
1630504800000|2021-09-01 14:00:00|2947.66|2947.66|2946.49|2946.49|2947.79|2947.79|2945.56|2945.56|0
1630505100000|2021-09-01 14:05:00|2946.37|2946.37|2944.73|2944.73|2946.62|2946.62|2944.16|2944.16|0
1630505400000|2021-09-01 14:10:00|2944.66|2944.66|2941.53|2941.53|2945.06|2945.06|2941.51|2941.51|0
1630505700000|2021-09-01 14:15:00|2941.46|2941.46|2942.86|2942.86|2943.25|2943.25|2940.26|2940.26|0
1630506000000|2021-09-01 14:20:00|2943|2943|2942.41|2942.41|2943.1|2943.1|2941.6|2941.6|0
1630506300000|2021-09-01 14:25:00|2942.51|2942.51|2945.25|2945.25|2945.73|2945.73|2942.51|2942.51|0
1630506600000|2021-09-01 14:30:00|2945.3|2945.3|2945.72|2945.72|2946.19|2946.19|2945.27|2945.27|0
1630506900000|2021-09-01 14:35:00|2945.84|2945.84|2946.22|2946.22|2946.26|2946.26|2944.77|2944.77|0
1630507200000|2021-09-01 14:40:00|2946.18|2946.18|2946.61|2946.61|2946.7|2946.7|2945.47|2945.47|0
1630507500000|2021-09-01 14:45:00|2946.68|2946.68|2947.45|2947.45|2947.9|2947.9|2946.68|2946.68|0
1630507800000|2021-09-01 14:50:00|2947.54|2947.54|2947.61|2947.61|2947.9|2947.9|2947.12|2947.12|0
1630508100000|2021-09-01 14:55:00|2947.71|2947.71|2947.94|2947.94|2948.11|2948.11|2947.27|2947.27|0
1630508400000|2021-09-01 15:00:00|2947.98|2947.98|2947.84|2947.84|2948.38|2948.38|2947.64|2947.64|0
1630508700000|2021-09-01 15:05:00|2947.87|2947.87|2947.83|2947.83|2948.06|2948.06|2947.01|2947.01|0
1630509000000|2021-09-01 15:10:00|2947.78|2947.78|2947.39|2947.39|2948.29|2948.29|2947.22|2947.22|0
1630509300000|2021-09-01 15:15:00|2947.43|2947.43|2948.65|2948.65|2948.78|2948.78|2947.38|2947.38|0
1630509600000|2021-09-01 15:20:00|2948.71|2948.71|2950|2950|2951.15|2951.15|2948.71|2948.71|0
1630509900000|2021-09-01 15:25:00|2950.05|2950.05|2952.12|2952.12|2952.69|2952.69|2948.96|2948.96|0
1630566900000|2021-09-02 07:15:00|2948.03|2948.03|2945|2945|2948.15|2948.15|2945|2945|0
1630567200000|2021-09-02 07:20:00|2944.87|2944.87|2942.48|2942.48|2945.35|2945.35|2942.48|2942.48|0
1630567500000|2021-09-02 07:25:00|2941.95|2941.95|2942.98|2942.98|2943.84|2943.84|2941.6|2941.6|0
1630567800000|2021-09-02 07:30:00|2942.84|2942.84|2946.45|2946.45|2946.61|2946.61|2942.34|2942.34|0
1630568100000|2021-09-02 07:35:00|2946.57|2946.57|2948.7|2948.7|2950.41|2950.41|2946.57|2946.57|0
1630568400000|2021-09-02 07:40:00|2948.59|2948.59|2952.05|2952.05|2952.05|2952.05|2948.52|2948.52|0
1630568700000|2021-09-02 07:45:00|2952.34|2952.34|2951.89|2951.89|2953.91|2953.91|2951.47|2951.47|0
1630569000000|2021-09-02 07:50:00|2951.85|2951.85|2951.28|2951.28|2952.6|2952.6|2950.97|2950.97|0
1630569300000|2021-09-02 07:55:00|2951.13|2951.13|2950.89|2950.89|2952.35|2952.35|2950.8|2950.8|0
1630569600000|2021-09-02 08:00:00|2951|2951|2950.3|2950.3|2951.19|2951.19|2949.76|2949.76|0
1630569900000|2021-09-02 08:05:00|2950.33|2950.33|2953.15|2953.15|2953.58|2953.58|2950.05|2950.05|0
1630570200000|2021-09-02 08:10:00|2953.08|2953.08|2951.87|2951.87|2953.08|2953.08|2950.99|2950.99|0
1630570500000|2021-09-02 08:15:00|2951.82|2951.82|2953.36|2953.36|2953.62|2953.62|2951.82|2951.82|0
1630570800000|2021-09-02 08:20:00|2953.38|2953.38|2951.96|2951.96|2953.38|2953.38|2951.6|2951.6|0
1630571100000|2021-09-02 08:25:00|2951.98|2951.98|2949.44|2949.44|2952.15|2952.15|2949.44|2949.44|0
1630571400000|2021-09-02 08:30:00|2949.2|2949.2|2950.81|2950.81|2951.56|2951.56|2949.2|2949.2|0
1630571700000|2021-09-02 08:35:00|2950.85|2950.85|2948.28|2948.28|2951.09|2951.09|2947.81|2947.81|0
1630572000000|2021-09-02 08:40:00|2948.14|2948.14|2945.32|2945.32|2948.33|2948.33|2944.77|2944.77|0
1630572300000|2021-09-02 08:45:00|2945.68|2945.68|2947.3|2947.3|2947.3|2947.3|2945.58|2945.58|0
1630572600000|2021-09-02 08:50:00|2947.4|2947.4|2946.48|2946.48|2947.69|2947.69|2946.16|2946.16|0
1630572900000|2021-09-02 08:55:00|2946.41|2946.41|2946.71|2946.71|2946.99|2946.99|2945.67|2945.67|0
1630573200000|2021-09-02 09:00:00|2946.83|2946.83|2944.76|2944.76|2946.83|2946.83|2944.19|2944.19|0
1630573500000|2021-09-02 09:05:00|2944.68|2944.68|2943.3|2943.3|2944.68|2944.68|2943.3|2943.3|0
1630573800000|2021-09-02 09:10:00|2943.33|2943.33|2940.44|2940.44|2943.86|2943.86|2940.3|2940.3|0
1630574100000|2021-09-02 09:15:00|2940.51|2940.51|2940.2|2940.2|2940.93|2940.93|2940.01|2940.01|0
1630574400000|2021-09-02 09:20:00|2940.08|2940.08|2939.28|2939.28|2940.32|2940.32|2939.28|2939.28|0
1630574700000|2021-09-02 09:25:00|2939.47|2939.47|2935.7|2935.7|2939.78|2939.78|2934.88|2934.88|0
1630575000000|2021-09-02 09:30:00|2935.64|2935.64|2936.27|2936.27|2937.07|2937.07|2935.64|2935.64|0
1630575300000|2021-09-02 09:35:00|2936.4|2936.4|2936.58|2936.58|2937.03|2937.03|2935.85|2935.85|0
1630575600000|2021-09-02 09:40:00|2936.44|2936.44|2937.01|2937.01|2937.24|2937.24|2935.52|2935.52|0
1630575900000|2021-09-02 09:45:00|2937.07|2937.07|2937.92|2937.92|2938.54|2938.54|2937.07|2937.07|0
1630576200000|2021-09-02 09:50:00|2937.8|2937.8|2936.39|2936.39|2938.08|2938.08|2936.28|2936.28|0
1630576500000|2021-09-02 09:55:00|2936.27|2936.27|2934.96|2934.96|2936.7|2936.7|2934.86|2934.86|0
1630576800000|2021-09-02 10:00:00|2934.84|2934.84|2934.78|2934.78|2934.84|2934.84|2934.08|2934.08|0
1630577100000|2021-09-02 10:05:00|2934.73|2934.73|2935.91|2935.91|2936.64|2936.64|2934.13|2934.13|0
1630577400000|2021-09-02 10:10:00|2935.81|2935.81|2933.3|2933.3|2935.87|2935.87|2933.28|2933.28|0
1630577700000|2021-09-02 10:15:00|2933.44|2933.44|2932.55|2932.55|2934.42|2934.42|2932.15|2932.15|0
1630578000000|2021-09-02 10:20:00|2932.65|2932.65|2935.44|2935.44|2935.54|2935.54|2932.48|2932.48|0
1630578300000|2021-09-02 10:25:00|2935.5|2935.5|2936.26|2936.26|2936.44|2936.44|2935.33|2935.33|0
1630578600000|2021-09-02 10:30:00|2936.14|2936.14|2934.65|2934.65|2936.14|2936.14|2934.42|2934.42|0
1630578900000|2021-09-02 10:35:00|2934.79|2934.79|2936.77|2936.77|2936.77|2936.77|2934.52|2934.52|0
1630579200000|2021-09-02 10:40:00|2936.91|2936.91|2934.52|2934.52|2936.91|2936.91|2934.52|2934.52|0
1630579500000|2021-09-02 10:45:00|2934.45|2934.45|2932.7|2932.7|2935.1|2935.1|2932.7|2932.7|0
1630579800000|2021-09-02 10:50:00|2932.59|2932.59|2932.09|2932.09|2933.1|2933.1|2931.76|2931.76|0
1630580100000|2021-09-02 10:55:00|2932.16|2932.16|2933.08|2933.08|2933.08|2933.08|2932.09|2932.09|0
1630580400000|2021-09-02 11:00:00|2933.21|2933.21|2933.51|2933.51|2933.65|2933.65|2933.05|2933.05|0
1630580700000|2021-09-02 11:05:00|2933.45|2933.45|2933.21|2933.21|2933.8|2933.8|2933.09|2933.09|0
1630581000000|2021-09-02 11:10:00|2933.25|2933.25|2932.2|2932.2|2933.25|2933.25|2932.11|2932.11|0
1630581300000|2021-09-02 11:15:00|2932.14|2932.14|2934.61|2934.61|2934.67|2934.67|2932.14|2932.14|0
1630581600000|2021-09-02 11:20:00|2934.68|2934.68|2933.41|2933.41|2935.09|2935.09|2933.15|2933.15|0
1630581900000|2021-09-02 11:25:00|2933.29|2933.29|2932.64|2932.64|2933.29|2933.29|2932.57|2932.57|0
1630582200000|2021-09-02 11:30:00|2932.68|2932.68|2933.88|2933.88|2933.88|2933.88|2932.51|2932.51|0
1630582500000|2021-09-02 11:35:00|2934.02|2934.02|2933.85|2933.85|2934.07|2934.07|2932.65|2932.65|0
1630582800000|2021-09-02 11:40:00|2934.12|2934.12|2935.8|2935.8|2935.89|2935.89|2934.03|2934.03|0
1630583100000|2021-09-02 11:45:00|2935.86|2935.86|2933.29|2933.29|2935.99|2935.99|2932.98|2932.98|0
1630583400000|2021-09-02 11:50:00|2933.2|2933.2|2932.52|2932.52|2933.92|2933.92|2931.97|2931.97|0
1630583700000|2021-09-02 11:55:00|2932.8|2932.8|2931.37|2931.37|2932.8|2932.8|2931.37|2931.37|0
1630584000000|2021-09-02 12:00:00|2931.77|2931.77|2933.27|2933.27|2933.39|2933.39|2931.77|2931.77|0
1630584300000|2021-09-02 12:05:00|2933.12|2933.12|2932.54|2932.54|2933.41|2933.41|2932.45|2932.45|0
1630584600000|2021-09-02 12:10:00|2932.68|2932.68|2932.53|2932.53|2934.25|2934.25|2932.42|2932.42|0
1630584900000|2021-09-02 12:15:00|2932.59|2932.59|2929.36|2929.36|2933.21|2933.21|2929.18|2929.18|0
1630585200000|2021-09-02 12:20:00|2929.49|2929.49|2929.8|2929.8|2930.37|2930.37|2929.49|2929.49|0
1630585500000|2021-09-02 12:25:00|2929.71|2929.71|2931.09|2931.09|2931.89|2931.89|2929.56|2929.56|0
1630585800000|2021-09-02 12:30:00|2930.85|2930.85|2930.36|2930.36|2930.97|2930.97|2929.41|2929.41|0
1630586100000|2021-09-02 12:35:00|2930.21|2930.21|2930.99|2930.99|2931.06|2931.06|2929.97|2929.97|0
1630586400000|2021-09-02 12:40:00|2931.1|2931.1|2931.19|2931.19|2931.62|2931.62|2930.6|2930.6|0
1630586700000|2021-09-02 12:45:00|2931.29|2931.29|2933.31|2933.31|2933.49|2933.49|2931.09|2931.09|0
1630587000000|2021-09-02 12:50:00|2933.29|2933.29|2933.38|2933.38|2933.38|2933.38|2932.66|2932.66|0
1630587300000|2021-09-02 12:55:00|2933.33|2933.33|2934.85|2934.85|2934.85|2934.85|2933.25|2933.25|0
1630587600000|2021-09-02 13:00:00|2934.79|2934.79|2937.39|2937.39|2937.83|2937.83|2934.67|2934.67|0
1630587900000|2021-09-02 13:05:00|2937.26|2937.26|2934.8|2934.8|2937.26|2937.26|2934.64|2934.64|0
1630588200000|2021-09-02 13:10:00|2934.73|2934.73|2935.63|2935.63|2935.95|2935.95|2934.73|2934.73|0
1630588500000|2021-09-02 13:15:00|2935.5|2935.5|2934.63|2934.63|2935.5|2935.5|2933.66|2933.66|0
1630588800000|2021-09-02 13:20:00|2934.75|2934.75|2935.3|2935.3|2936.14|2936.14|2934.24|2934.24|0
1630589100000|2021-09-02 13:25:00|2935.14|2935.14|2933.88|2933.88|2935.23|2935.23|2933.54|2933.54|0
1630589400000|2021-09-02 13:30:00|2933.78|2933.78|2932.7|2932.7|2933.78|2933.78|2931.53|2931.53|0
1630589700000|2021-09-02 13:35:00|2932.84|2932.84|2931.1|2931.1|2932.84|2932.84|2930.85|2930.85|0
1630590000000|2021-09-02 13:40:00|2931.24|2931.24|2929.99|2929.99|2931.83|2931.83|2929.76|2929.76|0
1630590300000|2021-09-02 13:45:00|2929.93|2929.93|2930.19|2930.19|2931.2|2931.2|2929.93|2929.93|0
1630590600000|2021-09-02 13:50:00|2930.34|2930.34|2930.41|2930.41|2930.67|2930.67|2929.13|2929.13|0
1630590900000|2021-09-02 13:55:00|2930.31|2930.31|2928.63|2928.63|2930.37|2930.37|2927.2|2927.2|0
1630591200000|2021-09-02 14:00:00|2928.77|2928.77|2926.24|2926.24|2929.52|2929.52|2925.3|2925.3|0
1630591500000|2021-09-02 14:05:00|2926.14|2926.14|2925.87|2925.87|2926.94|2926.94|2925.2|2925.2|0
1630591800000|2021-09-02 14:10:00|2925.75|2925.75|2925|2925|2925.93|2925.93|2924.5|2924.5|0
1630592100000|2021-09-02 14:15:00|2924.9|2924.9|2923.47|2923.47|2925.27|2925.27|2923.44|2923.44|0
1630592400000|2021-09-02 14:20:00|2923.59|2923.59|2925.89|2925.89|2925.94|2925.94|2923.05|2923.05|0
1630592700000|2021-09-02 14:25:00|2925.95|2925.95|2926.43|2926.43|2926.64|2926.64|2924.93|2924.93|0
1630593000000|2021-09-02 14:30:00|2926.57|2926.57|2926.51|2926.51|2927.41|2927.41|2925.85|2925.85|0
1630593300000|2021-09-02 14:35:00|2926.65|2926.65|2921.94|2921.94|2926.65|2926.65|2921.67|2921.67|0
1630593600000|2021-09-02 14:40:00|2921.81|2921.81|2921.58|2921.58|2922.07|2922.07|2920.94|2920.94|0
1630593900000|2021-09-02 14:45:00|2921.72|2921.72|2922.74|2922.74|2923|2923|2920.78|2920.78|0
1630594200000|2021-09-02 14:50:00|2922.84|2922.84|2922.71|2922.71|2923.3|2923.3|2922.36|2922.36|0
1630594500000|2021-09-02 14:55:00|2922.59|2922.59|2921.41|2921.41|2923.23|2923.23|2921.35|2921.35|0
1630594800000|2021-09-02 15:00:00|2921.38|2921.38|2920.49|2920.49|2921.52|2921.52|2920.24|2920.24|0
1630595100000|2021-09-02 15:05:00|2920.6|2920.6|2921.03|2921.03|2922|2922|2920.51|2920.51|0
1630595400000|2021-09-02 15:10:00|2920.97|2920.97|2920.53|2920.53|2921.51|2921.51|2920.52|2920.52|0
1630595700000|2021-09-02 15:15:00|2920.6|2920.6|2921.01|2921.01|2921.03|2921.03|2919.39|2919.39|0
1630596000000|2021-09-02 15:20:00|2921.14|2921.14|2920.63|2920.63|2921.43|2921.43|2920.01|2920.01|0
1630596300000|2021-09-02 15:25:00|2920.67|2920.67|2923.26|2923.26|2923.26|2923.26|2919.68|2919.68|0
1630653300000|2021-09-03 07:15:00|2913.72|2913.72|2914.79|2914.79|2914.89|2914.89|2911.74|2911.74|0
1630653600000|2021-09-03 07:20:00|2914.74|2914.74|2917.92|2917.92|2917.92|2917.92|2914.03|2914.03|0
1630653900000|2021-09-03 07:25:00|2918.21|2918.21|2919.88|2919.88|2921.32|2921.32|2918.21|2918.21|0
1630654200000|2021-09-03 07:30:00|2919.68|2919.68|2919.81|2919.81|2920.78|2920.78|2919.4|2919.4|0
1630654500000|2021-09-03 07:35:00|2919.87|2919.87|2916.02|2916.02|2920.17|2920.17|2915.78|2915.78|0
1630654800000|2021-09-03 07:40:00|2916.05|2916.05|2917.39|2917.39|2917.39|2917.39|2915.17|2915.17|0
1630655100000|2021-09-03 07:45:00|2917.56|2917.56|2922.2|2922.2|2923.08|2923.08|2917.56|2917.56|0
1630655400000|2021-09-03 07:50:00|2922.26|2922.26|2921.48|2921.48|2922.36|2922.36|2920.46|2920.46|0
1630655700000|2021-09-03 07:55:00|2921.08|2921.08|2923.06|2923.06|2923.76|2923.76|2921.08|2921.08|0
1630656000000|2021-09-03 08:00:00|2923.16|2923.16|2921.3|2921.3|2923.16|2923.16|2920.89|2920.89|0
1630656300000|2021-09-03 08:05:00|2921.02|2921.02|2921.71|2921.71|2922.47|2922.47|2920.75|2920.75|0
1630656600000|2021-09-03 08:10:00|2921.77|2921.77|2921.53|2921.53|2922.38|2922.38|2921.07|2921.07|0
1630656900000|2021-09-03 08:15:00|2921.64|2921.64|2921.9|2921.9|2922.39|2922.39|2921.33|2921.33|0
1630657200000|2021-09-03 08:20:00|2921.62|2921.62|2921.01|2921.01|2922.07|2922.07|2920.94|2920.94|0
1630657500000|2021-09-03 08:25:00|2920.96|2920.96|2922.62|2922.62|2923.19|2923.19|2920.96|2920.96|0
1630657800000|2021-09-03 08:30:00|2922.48|2922.48|2923.9|2923.9|2924.04|2924.04|2921.77|2921.77|0
1630658100000|2021-09-03 08:35:00|2923.94|2923.94|2926.85|2926.85|2927.37|2927.37|2923.94|2923.94|0
1630658400000|2021-09-03 08:40:00|2926.79|2926.79|2927.35|2927.35|2928.56|2928.56|2926.79|2926.79|0
1630658700000|2021-09-03 08:45:00|2927.16|2927.16|2925.68|2925.68|2928.01|2928.01|2925.2|2925.2|0
1630659000000|2021-09-03 08:50:00|2925.72|2925.72|2924.99|2924.99|2927.32|2927.32|2924.99|2924.99|0
1630659300000|2021-09-03 08:55:00|2924.94|2924.94|2922.96|2922.96|2925.06|2925.06|2922.96|2922.96|0
1630659600000|2021-09-03 09:00:00|2922.85|2922.85|2921.95|2921.95|2923.41|2923.41|2921.81|2921.81|0
1630659900000|2021-09-03 09:05:00|2921.89|2921.89|2922.01|2922.01|2922.07|2922.07|2920.77|2920.77|0
1630660200000|2021-09-03 09:10:00|2921.9|2921.9|2919.76|2919.76|2922.97|2922.97|2919.76|2919.76|0
1630660500000|2021-09-03 09:15:00|2919.52|2919.52|2917.53|2917.53|2919.52|2919.52|2917.41|2917.41|0
1630660800000|2021-09-03 09:20:00|2917.47|2917.47|2915.21|2915.21|2917.47|2917.47|2915.09|2915.09|0
1630661100000|2021-09-03 09:25:00|2915.64|2915.64|2915.87|2915.87|2916.97|2916.97|2914.86|2914.86|0
1630661400000|2021-09-03 09:30:00|2915.73|2915.73|2915.29|2915.29|2916.33|2916.33|2915.08|2915.08|0
1630661700000|2021-09-03 09:35:00|2915.16|2915.16|2914.91|2914.91|2915.29|2915.29|2913.87|2913.87|0
1630662000000|2021-09-03 09:40:00|2914.96|2914.96|2917.41|2917.41|2917.7|2917.7|2914.96|2914.96|0
1630662300000|2021-09-03 09:45:00|2917.36|2917.36|2915.71|2915.71|2917.38|2917.38|2915.6|2915.6|0
1630662600000|2021-09-03 09:50:00|2915.66|2915.66|2916.26|2916.26|2916.89|2916.89|2915.66|2915.66|0
1630662900000|2021-09-03 09:55:00|2916.24|2916.24|2916.23|2916.23|2916.32|2916.32|2915.68|2915.68|0
1630663200000|2021-09-03 10:00:00|2916.33|2916.33|2920.1|2920.1|2920.36|2920.36|2916.33|2916.33|0
1630663500000|2021-09-03 10:05:00|2920.16|2920.16|2920.76|2920.76|2921.16|2921.16|2919.49|2919.49|0
1630663800000|2021-09-03 10:10:00|2920.64|2920.64|2921.55|2921.55|2922|2922|2920.64|2920.64|0
1630664100000|2021-09-03 10:15:00|2921.5|2921.5|2922.98|2922.98|2923.03|2923.03|2920.8|2920.8|0
1630664400000|2021-09-03 10:20:00|2923.13|2923.13|2923.02|2923.02|2924.43|2924.43|2923.02|2923.02|0
1630664700000|2021-09-03 10:25:00|2922.92|2922.92|2921.62|2921.62|2923.04|2923.04|2921.11|2921.11|0
1630665000000|2021-09-03 10:30:00|2921.67|2921.67|2922.23|2922.23|2922.46|2922.46|2921.59|2921.59|0
1630665300000|2021-09-03 10:35:00|2922.29|2922.29|2923.24|2923.24|2923.48|2923.48|2922.29|2922.29|0
1630665600000|2021-09-03 10:40:00|2923.1|2923.1|2922.93|2922.93|2923.2|2923.2|2922.08|2922.08|0
1630665900000|2021-09-03 10:45:00|2922.86|2922.86|2924.36|2924.36|2924.36|2924.36|2922.3|2922.3|0
1630666200000|2021-09-03 10:50:00|2924.3|2924.3|2923.2|2923.2|2924.35|2924.35|2923.2|2923.2|0
1630666500000|2021-09-03 10:55:00|2923.53|2923.53|2923.19|2923.19|2924.56|2924.56|2922.99|2922.99|0
1630666800000|2021-09-03 11:00:00|2922.76|2922.76|2923.03|2923.03|2923.03|2923.03|2921.76|2921.76|0
1630667100000|2021-09-03 11:05:00|2923.49|2923.49|2923.13|2923.13|2923.9|2923.9|2922.2|2922.2|0
1630667400000|2021-09-03 11:10:00|2923.06|2923.06|2923.38|2923.38|2923.96|2923.96|2923.06|2923.06|0
1630667700000|2021-09-03 11:15:00|2923.32|2923.32|2924.52|2924.52|2924.81|2924.81|2922.73|2922.73|0
1630668000000|2021-09-03 11:20:00|2924.38|2924.38|2923.72|2923.72|2924.97|2924.97|2923.72|2923.72|0
1630668300000|2021-09-03 11:25:00|2923.67|2923.67|2921.99|2921.99|2924.07|2924.07|2921.99|2921.99|0
1630668600000|2021-09-03 11:30:00|2921.93|2921.93|2920.81|2920.81|2921.93|2921.93|2920.1|2920.1|0
1630668900000|2021-09-03 11:35:00|2920.75|2920.75|2921.92|2921.92|2922.53|2922.53|2920.61|2920.61|0
1630669200000|2021-09-03 11:40:00|2922.06|2922.06|2922.03|2922.03|2922.33|2922.33|2921.9|2921.9|0
1630669500000|2021-09-03 11:45:00|2921.98|2921.98|2921.24|2921.24|2922.26|2922.26|2921.19|2921.19|0
1630669800000|2021-09-03 11:50:00|2921.21|2921.21|2920.38|2920.38|2921.21|2921.21|2920.12|2920.12|0
1630670100000|2021-09-03 11:55:00|2920.5|2920.5|2919.87|2919.87|2920.62|2920.62|2919.62|2919.62|0
1630670400000|2021-09-03 12:00:00|2919.93|2919.93|2917.54|2917.54|2920|2920|2917.44|2917.44|0
1630670700000|2021-09-03 12:05:00|2917.61|2917.61|2917.84|2917.84|2917.98|2917.98|2917.56|2917.56|0
1630671000000|2021-09-03 12:10:00|2917.55|2917.55|2915.86|2915.86|2917.55|2917.55|2915.58|2915.58|0
1630671300000|2021-09-03 12:15:00|2915.89|2915.89|2915.36|2915.36|2915.97|2915.97|2915.36|2915.36|0
1630671600000|2021-09-03 12:20:00|2915.39|2915.39|2917.17|2917.17|2917.23|2917.23|2915.11|2915.11|0
1630671900000|2021-09-03 12:25:00|2917.1|2917.1|2916.3|2916.3|2917.8|2917.8|2916.07|2916.07|0
1630672200000|2021-09-03 12:30:00|2916.41|2916.41|2911.75|2911.75|2917.33|2917.33|2911.75|2911.75|0
1630672500000|2021-09-03 12:35:00|2912.13|2912.13|2914.39|2914.39|2916.44|2916.44|2912.13|2912.13|0
1630672800000|2021-09-03 12:40:00|2914.34|2914.34|2912.15|2912.15|2914.34|2914.34|2911.17|2911.17|0
1630673100000|2021-09-03 12:45:00|2912.03|2912.03|2909.73|2909.73|2912.24|2912.24|2909.65|2909.65|0
1630673400000|2021-09-03 12:50:00|2909.6|2909.6|2912.68|2912.68|2912.7|2912.7|2909.6|2909.6|0
1630673700000|2021-09-03 12:55:00|2912.75|2912.75|2913.76|2913.76|2914|2914|2912.46|2912.46|0
1630674000000|2021-09-03 13:00:00|2913.86|2913.86|2912.9|2912.9|2914.19|2914.19|2912.64|2912.64|0
1630674300000|2021-09-03 13:05:00|2912.86|2912.86|2916.39|2916.39|2916.49|2916.49|2912.39|2912.39|0
1630674600000|2021-09-03 13:10:00|2916.33|2916.33|2916.01|2916.01|2917.11|2917.11|2915.04|2915.04|0
1630674900000|2021-09-03 13:15:00|2916.11|2916.11|2910.68|2910.68|2916.79|2916.79|2910.68|2910.68|0
1630675200000|2021-09-03 13:20:00|2910.47|2910.47|2905.07|2905.07|2910.47|2910.47|2903.42|2903.42|0
1630675500000|2021-09-03 13:25:00|2905.2|2905.2|2901.95|2901.95|2905.4|2905.4|2901.95|2901.95|0
1630675800000|2021-09-03 13:30:00|2902.09|2902.09|2904.28|2904.28|2906.93|2906.93|2902.09|2902.09|0
1630676100000|2021-09-03 13:35:00|2904|2904|2906|2906|2906.56|2906.56|2903.6|2903.6|0
1630676400000|2021-09-03 13:40:00|2905.94|2905.94|2908.06|2908.06|2908.5|2908.5|2905.04|2905.04|0
1630676700000|2021-09-03 13:45:00|2907.92|2907.92|2905.95|2905.95|2908.06|2908.06|2905.6|2905.6|0
1630677000000|2021-09-03 13:50:00|2906.01|2906.01|2901.97|2901.97|2906.01|2906.01|2900.19|2900.19|0
1630677300000|2021-09-03 13:55:00|2902.1|2902.1|2905.55|2905.55|2905.63|2905.63|2901.95|2901.95|0
1630677600000|2021-09-03 14:00:00|2905.47|2905.47|2906.61|2906.61|2906.73|2906.73|2902.19|2902.19|0
1630677900000|2021-09-03 14:05:00|2906.68|2906.68|2906.84|2906.84|2907.64|2907.64|2905.2|2905.2|0
1630678200000|2021-09-03 14:10:00|2906.78|2906.78|2907.4|2907.4|2907.4|2907.4|2904.9|2904.9|0
1630678500000|2021-09-03 14:15:00|2907.28|2907.28|2908.12|2908.12|2909.54|2909.54|2906.76|2906.76|0
1630678800000|2021-09-03 14:20:00|2907.83|2907.83|2909.21|2909.21|2909.96|2909.96|2907.83|2907.83|0
1630679100000|2021-09-03 14:25:00|2909.27|2909.27|2910.13|2910.13|2910.23|2910.23|2908.44|2908.44|0
1630679400000|2021-09-03 14:30:00|2910.17|2910.17|2910|2910|2910.37|2910.37|2908.93|2908.93|0
1630679700000|2021-09-03 14:35:00|2909.94|2909.94|2909.86|2909.86|2910.42|2910.42|2909.4|2909.4|0
1630680000000|2021-09-03 14:40:00|2909.73|2909.73|2908.92|2908.92|2909.98|2909.98|2908.6|2908.6|0
1630680300000|2021-09-03 14:45:00|2908.86|2908.86|2908.67|2908.67|2909.17|2909.17|2907.98|2907.98|0
1630680600000|2021-09-03 14:50:00|2908.61|2908.61|2909.52|2909.52|2909.52|2909.52|2908.09|2908.09|0
1630680900000|2021-09-03 14:55:00|2909.46|2909.46|2913.03|2913.03|2913.03|2913.03|2909.31|2909.31|0
1630681200000|2021-09-03 15:00:00|2912.93|2912.93|2915.39|2915.39|2915.65|2915.65|2912.83|2912.83|0
1630681500000|2021-09-03 15:05:00|2915.58|2915.58|2918.89|2918.89|2918.89|2918.89|2915.58|2915.58|0
1630681800000|2021-09-03 15:10:00|2918.92|2918.92|2917.71|2917.71|2919.1|2919.1|2917.45|2917.45|0
1630682100000|2021-09-03 15:15:00|2917.76|2917.76|2916.1|2916.1|2917.76|2917.76|2915.96|2915.96|0
1630682400000|2021-09-03 15:20:00|2916.14|2916.14|2916.17|2916.17|2916.85|2916.85|2915.91|2915.91|0
1630682700000|2021-09-03 15:25:00|2916.12|2916.12|2917.33|2917.33|2917.64|2917.64|2914.96|2914.96|0
1630912500000|2021-09-06 07:15:00|2932.04|2932.04|2929.13|2929.13|2933.66|2933.66|2929.02|2929.02|0
1630912800000|2021-09-06 07:20:00|2929.06|2929.06|2928.39|2928.39|2929.69|2929.69|2928.04|2928.04|0
1630913100000|2021-09-06 07:25:00|2928.46|2928.46|2929.63|2929.63|2929.7|2929.7|2927.06|2927.06|0
1630913400000|2021-09-06 07:30:00|2929.74|2929.74|2935.1|2935.1|2935.46|2935.46|2929.74|2929.74|0
1630913700000|2021-09-06 07:35:00|2934.98|2934.98|2936.18|2936.18|2936.55|2936.55|2934.98|2934.98|0
1630914000000|2021-09-06 07:40:00|2935.89|2935.89|2936.45|2936.45|2936.64|2936.64|2935.52|2935.52|0
1630914300000|2021-09-06 07:45:00|2936.39|2936.39|2936.14|2936.14|2936.39|2936.39|2934.53|2934.53|0
1630914600000|2021-09-06 07:50:00|2936.38|2936.38|2934.78|2934.78|2936.83|2936.83|2934.78|2934.78|0
1630914900000|2021-09-06 07:55:00|2934.67|2934.67|2934.48|2934.48|2934.99|2934.99|2934.1|2934.1|0
1630915200000|2021-09-06 08:00:00|2934.31|2934.31|2933.11|2933.11|2935.1|2935.1|2933.11|2933.11|0
1630915500000|2021-09-06 08:05:00|2933.04|2933.04|2932.21|2932.21|2933.04|2933.04|2931.14|2931.14|0
1630915800000|2021-09-06 08:10:00|2932.28|2932.28|2932.93|2932.93|2933.87|2933.87|2932.19|2932.19|0
1630916100000|2021-09-06 08:15:00|2932.99|2932.99|2931.94|2931.94|2933.25|2933.25|2931.82|2931.82|0
1630916400000|2021-09-06 08:20:00|2932.07|2932.07|2933.06|2933.06|2933.34|2933.34|2931.67|2931.67|0
1630916700000|2021-09-06 08:25:00|2933|2933|2933.48|2933.48|2933.6|2933.6|2931.52|2931.52|0
1630917000000|2021-09-06 08:30:00|2933.63|2933.63|2933.27|2933.27|2933.9|2933.9|2933.26|2933.26|0
1630917300000|2021-09-06 08:35:00|2933.39|2933.39|2931.09|2931.09|2933.6|2933.6|2931.09|2931.09|0
1630917600000|2021-09-06 08:40:00|2931.38|2931.38|2932.96|2932.96|2932.96|2932.96|2931.37|2931.37|0
1630917900000|2021-09-06 08:45:00|2933.13|2933.13|2933.73|2933.73|2933.73|2933.73|2932.73|2932.73|0
1630918200000|2021-09-06 08:50:00|2933.78|2933.78|2933.53|2933.53|2934.51|2934.51|2933.53|2933.53|0
1630918500000|2021-09-06 08:55:00|2933.67|2933.67|2931.71|2931.71|2933.67|2933.67|2931.66|2931.66|0
1630918800000|2021-09-06 09:00:00|2931.73|2931.73|2930.78|2930.78|2931.73|2931.73|2930.4|2930.4|0
1630919100000|2021-09-06 09:05:00|2930.89|2930.89|2928.25|2928.25|2930.89|2930.89|2928.25|2928.25|0
1630919400000|2021-09-06 09:10:00|2928.15|2928.15|2929.41|2929.41|2929.41|2929.41|2927.88|2927.88|0
1630919700000|2021-09-06 09:15:00|2929.46|2929.46|2928.72|2928.72|2929.96|2929.96|2928.72|2928.72|0
1630920000000|2021-09-06 09:20:00|2928.78|2928.78|2930.58|2930.58|2930.63|2930.63|2928.71|2928.71|0
1630920300000|2021-09-06 09:25:00|2931.02|2931.02|2932.91|2932.91|2933.06|2933.06|2931.02|2931.02|0
1630920600000|2021-09-06 09:30:00|2932.97|2932.97|2932.28|2932.28|2933.66|2933.66|2932.28|2932.28|0
1630920900000|2021-09-06 09:35:00|2932.34|2932.34|2933.82|2933.82|2934.5|2934.5|2932.34|2932.34|0
1630921200000|2021-09-06 09:40:00|2933.86|2933.86|2934.3|2934.3|2934.41|2934.41|2933.75|2933.75|0
1630921500000|2021-09-06 09:45:00|2934.37|2934.37|2937.46|2937.46|2937.46|2937.46|2934.37|2934.37|0
1630921800000|2021-09-06 09:50:00|2937.52|2937.52|2936.03|2936.03|2937.52|2937.52|2936.03|2936.03|0
1630922100000|2021-09-06 09:55:00|2936.1|2936.1|2934.69|2934.69|2936.11|2936.11|2934.68|2934.68|0
1630922400000|2021-09-06 10:00:00|2934.25|2934.25|2936.28|2936.28|2936.45|2936.45|2934.25|2934.25|0
1630922700000|2021-09-06 10:05:00|2936.34|2936.34|2935.77|2935.77|2937.54|2937.54|2935.54|2935.54|0
1630923000000|2021-09-06 10:10:00|2935.9|2935.9|2934.02|2934.02|2936.17|2936.17|2933.88|2933.88|0
1630923300000|2021-09-06 10:15:00|2933.97|2933.97|2934.69|2934.69|2934.75|2934.75|2933.85|2933.85|0
1630923600000|2021-09-06 10:20:00|2934.59|2934.59|2933.97|2933.97|2934.89|2934.89|2933.86|2933.86|0
1630923900000|2021-09-06 10:25:00|2933.84|2933.84|2933.78|2933.78|2934|2934|2933.48|2933.48|0
1630924200000|2021-09-06 10:30:00|2933.84|2933.84|2934.4|2934.4|2934.4|2934.4|2933.84|2933.84|0
1630924500000|2021-09-06 10:35:00|2934.53|2934.53|2933.91|2933.91|2934.57|2934.57|2933.66|2933.66|0
1630924800000|2021-09-06 10:40:00|2933.96|2933.96|2934.04|2934.04|2934.04|2934.04|2933.68|2933.68|0
1630925100000|2021-09-06 10:45:00|2933.92|2933.92|2933.58|2933.58|2933.92|2933.92|2933.22|2933.22|0
1630925400000|2021-09-06 10:50:00|2933.73|2933.73|2935.26|2935.26|2935.32|2935.32|2933.73|2933.73|0
1630925700000|2021-09-06 10:55:00|2935.33|2935.33|2933.43|2933.43|2935.39|2935.39|2933.43|2933.43|0
1630926000000|2021-09-06 11:00:00|2933.4|2933.4|2932.95|2932.95|2933.69|2933.69|2932.95|2932.95|0
1630926300000|2021-09-06 11:05:00|2933.19|2933.19|2930.48|2930.48|2933.19|2933.19|2930.48|2930.48|0
1630926600000|2021-09-06 11:10:00|2930.43|2930.43|2929.43|2929.43|2930.43|2930.43|2929.15|2929.15|0
1630926900000|2021-09-06 11:15:00|2929.37|2929.37|2929.3|2929.3|2929.59|2929.59|2929.09|2929.09|0
1630927200000|2021-09-06 11:20:00|2929.25|2929.25|2928.92|2928.92|2929.4|2929.4|2928.56|2928.56|0
1630927500000|2021-09-06 11:25:00|2928.72|2928.72|2928.96|2928.96|2928.96|2928.96|2928.4|2928.4|0
1630927800000|2021-09-06 11:30:00|2929.11|2929.11|2929.08|2929.08|2929.17|2929.17|2928.97|2928.97|0
1630928100000|2021-09-06 11:35:00|2929.05|2929.05|2929.94|2929.94|2930.04|2930.04|2929.05|2929.05|0
1630928400000|2021-09-06 11:40:00|2930.23|2930.23|2929.79|2929.79|2930.29|2930.29|2929.79|2929.79|0
1630928700000|2021-09-06 11:45:00|2929.68|2929.68|2930.37|2930.37|2930.37|2930.37|2929.6|2929.6|0
1630929000000|2021-09-06 11:50:00|2930.43|2930.43|2932.59|2932.59|2932.69|2932.69|2930.39|2930.39|0
1630929300000|2021-09-06 11:55:00|2932.52|2932.52|2933.89|2933.89|2934.55|2934.55|2932.52|2932.52|0
1630929600000|2021-09-06 12:00:00|2933.5|2933.5|2933.71|2933.71|2934.02|2934.02|2933.03|2933.03|0
1630929900000|2021-09-06 12:05:00|2933.57|2933.57|2935.61|2935.61|2935.75|2935.75|2933.43|2933.43|0
1630930200000|2021-09-06 12:10:00|2935.33|2935.33|2934.34|2934.34|2935.53|2935.53|2934.34|2934.34|0
1630930500000|2021-09-06 12:15:00|2934.58|2934.58|2937.14|2937.14|2937.14|2937.14|2934.58|2934.58|0
1630930800000|2021-09-06 12:20:00|2937.29|2937.29|2938.91|2938.91|2938.91|2938.91|2937.16|2937.16|0
1630931100000|2021-09-06 12:25:00|2939.06|2939.06|2937.66|2937.66|2939.16|2939.16|2937.66|2937.66|0
1630931400000|2021-09-06 12:30:00|2937.62|2937.62|2936.15|2936.15|2937.62|2937.62|2936.02|2936.02|0
1630931700000|2021-09-06 12:35:00|2936.11|2936.11|2935.32|2935.32|2936.36|2936.36|2935.17|2935.17|0
1630932000000|2021-09-06 12:40:00|2935.18|2935.18|2934.93|2934.93|2935.85|2935.85|2934.93|2934.93|0
1630932300000|2021-09-06 12:45:00|2934.77|2934.77|2933.46|2933.46|2934.83|2934.83|2933.33|2933.33|0
1630932600000|2021-09-06 12:50:00|2933.32|2933.32|2934.08|2934.08|2934.22|2934.22|2933.32|2933.32|0
1630932900000|2021-09-06 12:55:00|2934.15|2934.15|2934.54|2934.54|2934.54|2934.54|2933.57|2933.57|0
1630933200000|2021-09-06 13:00:00|2934.68|2934.68|2934.12|2934.12|2935.15|2935.15|2934.01|2934.01|0
1630933500000|2021-09-06 13:05:00|2934.02|2934.02|2932.87|2932.87|2934.15|2934.15|2932.74|2932.74|0
1630933800000|2021-09-06 13:10:00|2932.74|2932.74|2933.23|2933.23|2933.29|2933.29|2931.74|2931.74|0
1630934100000|2021-09-06 13:15:00|2933.2|2933.2|2932.39|2932.39|2933.68|2933.68|2932.39|2932.39|0
1630934400000|2021-09-06 13:20:00|2932.36|2932.36|2930.98|2930.98|2933.25|2933.25|2930.98|2930.98|0
1630934700000|2021-09-06 13:25:00|2930.55|2930.55|2929.47|2929.47|2930.55|2930.55|2929.35|2929.35|0
1630935000000|2021-09-06 13:30:00|2929.59|2929.59|2930.83|2930.83|2931.35|2931.35|2929.59|2929.59|0
1630935300000|2021-09-06 13:35:00|2930.89|2930.89|2932.37|2932.37|2932.37|2932.37|2930.89|2930.89|0
1630935600000|2021-09-06 13:40:00|2932.42|2932.42|2930.48|2930.48|2932.82|2932.82|2929.77|2929.77|0
1630935900000|2021-09-06 13:45:00|2930.53|2930.53|2933.04|2933.04|2933.04|2933.04|2930.53|2930.53|0
1630936200000|2021-09-06 13:50:00|2933.15|2933.15|2934.7|2934.7|2934.84|2934.84|2932.91|2932.91|0
1630936500000|2021-09-06 13:55:00|2934.64|2934.64|2935.25|2935.25|2935.31|2935.31|2934.42|2934.42|0
1630936800000|2021-09-06 14:00:00|2935.46|2935.46|2936.84|2936.84|2936.87|2936.87|2935.46|2935.46|0
1630937100000|2021-09-06 14:05:00|2936.7|2936.7|2933.44|2933.44|2936.91|2936.91|2933.44|2933.44|0
1630937400000|2021-09-06 14:10:00|2933.31|2933.31|2932.75|2932.75|2933.39|2933.39|2932.41|2932.41|0
1630937700000|2021-09-06 14:15:00|2932.61|2932.61|2930.97|2930.97|2932.74|2932.74|2930.97|2930.97|0
1630938000000|2021-09-06 14:20:00|2930.9|2930.9|2931.09|2931.09|2931.09|2931.09|2929.97|2929.97|0
1630938300000|2021-09-06 14:25:00|2931.15|2931.15|2929.21|2929.21|2931.15|2931.15|2929.21|2929.21|0
1630938600000|2021-09-06 14:30:00|2929.27|2929.27|2930.67|2930.67|2930.71|2930.71|2929.11|2929.11|0
1630938900000|2021-09-06 14:35:00|2930.57|2930.57|2931.97|2931.97|2932.61|2932.61|2930.57|2930.57|0
1630939200000|2021-09-06 14:40:00|2931.85|2931.85|2931.86|2931.86|2932.29|2932.29|2931.4|2931.4|0
1630939500000|2021-09-06 14:45:00|2931.75|2931.75|2929.44|2929.44|2931.92|2931.92|2929.39|2929.39|0
1630939800000|2021-09-06 14:50:00|2929.39|2929.39|2927.1|2927.1|2929.39|2929.39|2926.97|2926.97|0
1630940100000|2021-09-06 14:55:00|2927.05|2927.05|2927.31|2927.31|2927.31|2927.31|2926.39|2926.39|0
1630940400000|2021-09-06 15:00:00|2927.37|2927.37|2926.62|2926.62|2928|2928|2926.62|2926.62|0
1630940700000|2021-09-06 15:05:00|2926.69|2926.69|2926.57|2926.57|2926.95|2926.95|2925.94|2925.94|0
1630941000000|2021-09-06 15:10:00|2926.59|2926.59|2926.55|2926.55|2927.09|2927.09|2926.23|2926.23|0
1630941300000|2021-09-06 15:15:00|2926.59|2926.59|2926.77|2926.77|2927.52|2927.52|2926.19|2926.19|0
1630941600000|2021-09-06 15:20:00|2926.91|2926.91|2925.61|2925.61|2927.31|2927.31|2925.54|2925.54|0
1630941900000|2021-09-06 15:25:00|2925.7|2925.7|2926.31|2926.31|2926.96|2926.96|2925.45|2925.45|0
1630998900000|2021-09-07 07:15:00|2922.93|2922.93|2922.33|2922.33|2922.93|2922.93|2920.41|2920.41|0
1630999200000|2021-09-07 07:20:00|2922.39|2922.39|2923.35|2923.35|2924.97|2924.97|2922.39|2922.39|0
1630999500000|2021-09-07 07:25:00|2923.63|2923.63|2927.49|2927.49|2927.7|2927.7|2923.47|2923.47|0
1630999800000|2021-09-07 07:30:00|2927.55|2927.55|2928.61|2928.61|2930.11|2930.11|2927.18|2927.18|0
1631000100000|2021-09-07 07:35:00|2928.5|2928.5|2927.79|2927.79|2928.77|2928.77|2927.56|2927.56|0
1631000400000|2021-09-07 07:40:00|2927.73|2927.73|2926.81|2926.81|2928.31|2928.31|2926.81|2926.81|0
1631000700000|2021-09-07 07:45:00|2926.75|2926.75|2928.36|2928.36|2928.36|2928.36|2926.75|2926.75|0
1631001000000|2021-09-07 07:50:00|2928.43|2928.43|2929.84|2929.84|2930.71|2930.71|2927.99|2927.99|0
1631001300000|2021-09-07 07:55:00|2929.73|2929.73|2931.74|2931.74|2932.11|2932.11|2929.2|2929.2|0
1631001600000|2021-09-07 08:00:00|2931.93|2931.93|2930.52|2930.52|2933.28|2933.28|2929.88|2929.88|0
1631001900000|2021-09-07 08:05:00|2930.58|2930.58|2928.03|2928.03|2930.76|2930.76|2927.72|2927.72|0
1631002200000|2021-09-07 08:10:00|2928.08|2928.08|2930.85|2930.85|2930.99|2930.99|2928|2928|0
1631002500000|2021-09-07 08:15:00|2930.75|2930.75|2930.53|2930.53|2930.75|2930.75|2929.35|2929.35|0
1631002800000|2021-09-07 08:20:00|2930.36|2930.36|2931.26|2931.26|2931.63|2931.63|2930.08|2930.08|0
1631003100000|2021-09-07 08:25:00|2931.4|2931.4|2932.7|2932.7|2932.7|2932.7|2930.86|2930.86|0
1631003400000|2021-09-07 08:30:00|2932.98|2932.98|2933.47|2933.47|2933.53|2933.53|2932.91|2932.91|0
1631003700000|2021-09-07 08:35:00|2933.54|2933.54|2932.83|2932.83|2934.36|2934.36|2932.83|2932.83|0
1631004000000|2021-09-07 08:40:00|2933.05|2933.05|2932.88|2932.88|2933.05|2933.05|2932.07|2932.07|0
1631004300000|2021-09-07 08:45:00|2932.75|2932.75|2932.26|2932.26|2932.75|2932.75|2932.04|2932.04|0
1631004600000|2021-09-07 08:50:00|2931.54|2931.54|2930.81|2930.81|2932.54|2932.54|2930.57|2930.57|0
1631004900000|2021-09-07 08:55:00|2930.95|2930.95|2929.76|2929.76|2931.53|2931.53|2929.76|2929.76|0
1631005200000|2021-09-07 09:00:00|2929.73|2929.73|2932.62|2932.62|2932.62|2932.62|2929.02|2929.02|0
1631005500000|2021-09-07 09:05:00|2932.38|2932.38|2931.78|2931.78|2932.82|2932.82|2931.61|2931.61|0
1631005800000|2021-09-07 09:10:00|2931.92|2931.92|2931.45|2931.45|2932.16|2932.16|2930.64|2930.64|0
1631006100000|2021-09-07 09:15:00|2931.35|2931.35|2929.51|2929.51|2931.35|2931.35|2929.05|2929.05|0
1631006400000|2021-09-07 09:20:00|2929.58|2929.58|2929.14|2929.14|2930.11|2930.11|2928.53|2928.53|0
1631006700000|2021-09-07 09:25:00|2929.2|2929.2|2931.63|2931.63|2931.63|2931.63|2929.2|2929.2|0
1631007000000|2021-09-07 09:30:00|2931.52|2931.52|2928.33|2928.33|2931.57|2931.57|2928.33|2928.33|0
1631007300000|2021-09-07 09:35:00|2928.22|2928.22|2928.97|2928.97|2929.1|2929.1|2927.71|2927.71|0
1631007600000|2021-09-07 09:40:00|2928.9|2928.9|2929.94|2929.94|2930.24|2930.24|2928.9|2928.9|0
1631007900000|2021-09-07 09:45:00|2930.07|2930.07|2929.91|2929.91|2930.9|2930.9|2929.15|2929.15|0
1631008200000|2021-09-07 09:50:00|2929.85|2929.85|2928.99|2928.99|2929.85|2929.85|2928.92|2928.92|0
1631008500000|2021-09-07 09:55:00|2928.89|2928.89|2928.55|2928.55|2928.89|2928.89|2927.98|2927.98|0
1631008800000|2021-09-07 10:00:00|2928.61|2928.61|2930.61|2930.61|2930.67|2930.67|2928.61|2928.61|0
1631009100000|2021-09-07 10:05:00|2930.47|2930.47|2929.82|2929.82|2931.26|2931.26|2929.82|2929.82|0
1631009400000|2021-09-07 10:10:00|2929.71|2929.71|2927.84|2927.84|2929.91|2929.91|2927.84|2927.84|0
1631009700000|2021-09-07 10:15:00|2927.7|2927.7|2928.39|2928.39|2929.6|2929.6|2927.16|2927.16|0
1631010000000|2021-09-07 10:20:00|2928.26|2928.26|2927.35|2927.35|2928.44|2928.44|2927.08|2927.08|0
1631010300000|2021-09-07 10:25:00|2927.25|2927.25|2926.54|2926.54|2927.7|2927.7|2926.47|2926.47|0
1631010600000|2021-09-07 10:30:00|2926.35|2926.35|2926.19|2926.19|2927|2927|2925.76|2925.76|0
1631010900000|2021-09-07 10:35:00|2926.25|2926.25|2926.53|2926.53|2926.53|2926.53|2923.99|2923.99|0
1631011200000|2021-09-07 10:40:00|2926.65|2926.65|2927.23|2927.23|2927.23|2927.23|2926.43|2926.43|0
1631011500000|2021-09-07 10:45:00|2927.33|2927.33|2927.77|2927.77|2927.79|2927.79|2927.13|2927.13|0
1631011800000|2021-09-07 10:50:00|2927.8|2927.8|2927.71|2927.71|2928|2928|2927.45|2927.45|0
1631012100000|2021-09-07 10:55:00|2927.83|2927.83|2928.76|2928.76|2928.76|2928.76|2927.83|2927.83|0
1631012400000|2021-09-07 11:00:00|2928.95|2928.95|2930.19|2930.19|2930.74|2930.74|2928.69|2928.69|0
1631012700000|2021-09-07 11:05:00|2930.25|2930.25|2930.06|2930.06|2930.25|2930.25|2929.22|2929.22|0
1631013000000|2021-09-07 11:10:00|2930.07|2930.07|2930.28|2930.28|2930.69|2930.69|2930.07|2930.07|0
1631013300000|2021-09-07 11:15:00|2930.33|2930.33|2931.76|2931.76|2932|2932|2930.24|2930.24|0
1631013600000|2021-09-07 11:20:00|2931.81|2931.81|2932.49|2932.49|2933.06|2933.06|2931.81|2931.81|0
1631013900000|2021-09-07 11:25:00|2932.43|2932.43|2932.97|2932.97|2933.02|2933.02|2932.29|2932.29|0
1631014200000|2021-09-07 11:30:00|2932.75|2932.75|2932.16|2932.16|2932.8|2932.8|2932.06|2932.06|0
1631014500000|2021-09-07 11:35:00|2932.23|2932.23|2931.9|2931.9|2932.68|2932.68|2931.9|2931.9|0
1631014800000|2021-09-07 11:40:00|2931.46|2931.46|2932.04|2932.04|2933.11|2933.11|2930.81|2930.81|0
1631015100000|2021-09-07 11:45:00|2931.87|2931.87|2931.85|2931.85|2932.52|2932.52|2931.85|2931.85|0
1631015400000|2021-09-07 11:50:00|2931.78|2931.78|2930.5|2930.5|2931.78|2931.78|2930.46|2930.46|0
1631015700000|2021-09-07 11:55:00|2930.43|2930.43|2928.97|2928.97|2930.43|2930.43|2928.86|2928.86|0
1631016000000|2021-09-07 12:00:00|2929.08|2929.08|2927.29|2927.29|2929.11|2929.11|2926.91|2926.91|0
1631016300000|2021-09-07 12:05:00|2927.23|2927.23|2926.73|2926.73|2927.49|2927.49|2926.57|2926.57|0
1631016600000|2021-09-07 12:10:00|2926.79|2926.79|2927.12|2927.12|2927.98|2927.98|2926.53|2926.53|0
1631016900000|2021-09-07 12:15:00|2926.99|2926.99|2925.41|2925.41|2926.99|2926.99|2925.01|2925.01|0
1631017200000|2021-09-07 12:20:00|2925.47|2925.47|2925.72|2925.72|2926.28|2926.28|2925.4|2925.4|0
1631017500000|2021-09-07 12:25:00|2925.76|2925.76|2925.07|2925.07|2925.79|2925.79|2925.06|2925.06|0
1631017800000|2021-09-07 12:30:00|2925.14|2925.14|2924.71|2924.71|2925.2|2925.2|2924.47|2924.47|0
1631018100000|2021-09-07 12:35:00|2924.44|2924.44|2925.08|2925.08|2925.68|2925.68|2924.36|2924.36|0
1631018400000|2021-09-07 12:40:00|2925.14|2925.14|2925.51|2925.51|2925.99|2925.99|2925.07|2925.07|0
1631018700000|2021-09-07 12:45:00|2925.69|2925.69|2925.87|2925.87|2926.22|2926.22|2925.17|2925.17|0
1631019000000|2021-09-07 12:50:00|2925.81|2925.81|2924.39|2924.39|2926.1|2926.1|2924.23|2924.23|0
1631019300000|2021-09-07 12:55:00|2924.38|2924.38|2924.21|2924.21|2924.51|2924.51|2923.81|2923.81|0
1631019600000|2021-09-07 13:00:00|2924.28|2924.28|2923.84|2923.84|2924.38|2924.38|2923.76|2923.76|0
1631019900000|2021-09-07 13:05:00|2923.94|2923.94|2926.1|2926.1|2926.65|2926.65|2923.85|2923.85|0
1631020200000|2021-09-07 13:10:00|2925.98|2925.98|2925.79|2925.79|2926.22|2926.22|2924.74|2924.74|0
1631020500000|2021-09-07 13:15:00|2925.81|2925.81|2925.15|2925.15|2926.08|2926.08|2924.75|2924.75|0
1631020800000|2021-09-07 13:20:00|2925.28|2925.28|2923.94|2923.94|2926.13|2926.13|2923.94|2923.94|0
1631021100000|2021-09-07 13:25:00|2923.81|2923.81|2921.83|2921.83|2924.01|2924.01|2921.09|2921.09|0
1631021400000|2021-09-07 13:30:00|2921.77|2921.77|2925.12|2925.12|2925.39|2925.39|2921.77|2921.77|0
1631021700000|2021-09-07 13:35:00|2925.08|2925.08|2923.84|2923.84|2925.66|2925.66|2922.9|2922.9|0
1631022000000|2021-09-07 13:40:00|2923.36|2923.36|2923.47|2923.47|2923.49|2923.49|2922.3|2922.3|0
1631022300000|2021-09-07 13:45:00|2923.23|2923.23|2920.31|2920.31|2923.23|2923.23|2919.67|2919.67|0
1631022600000|2021-09-07 13:50:00|2920.51|2920.51|2918.27|2918.27|2921.06|2921.06|2918.27|2918.27|0
1631022900000|2021-09-07 13:55:00|2918.33|2918.33|2917.58|2917.58|2918.53|2918.53|2915.29|2915.29|0
1631023200000|2021-09-07 14:00:00|2917.53|2917.53|2915.26|2915.26|2917.53|2917.53|2914.87|2914.87|0
1631023500000|2021-09-07 14:05:00|2915.13|2915.13|2914.47|2914.47|2915.47|2915.47|2913.59|2913.59|0
1631023800000|2021-09-07 14:10:00|2914.42|2914.42|2913.94|2913.94|2914.76|2914.76|2913.55|2913.55|0
1631024100000|2021-09-07 14:15:00|2914.1|2914.1|2917.47|2917.47|2919.18|2919.18|2913.95|2913.95|0
1631024400000|2021-09-07 14:20:00|2917.59|2917.59|2916.5|2916.5|2918.28|2918.28|2915.08|2915.08|0
1631024700000|2021-09-07 14:25:00|2916.43|2916.43|2912.35|2912.35|2916.59|2916.59|2912.35|2912.35|0
1631025000000|2021-09-07 14:30:00|2912.24|2912.24|2911.12|2911.12|2912.33|2912.33|2911.09|2911.09|0
1631025300000|2021-09-07 14:35:00|2910.92|2910.92|2910.7|2910.7|2910.97|2910.97|2910.22|2910.22|0
1631025600000|2021-09-07 14:40:00|2910.58|2910.58|2911.61|2911.61|2911.66|2911.66|2909.72|2909.72|0
1631025900000|2021-09-07 14:45:00|2911.67|2911.67|2913.63|2913.63|2913.63|2913.63|2911.56|2911.56|0
1631026200000|2021-09-07 14:50:00|2913.59|2913.59|2913.84|2913.84|2915.07|2915.07|2913.16|2913.16|0
1631026500000|2021-09-07 14:55:00|2913.71|2913.71|2915.54|2915.54|2915.66|2915.66|2913.2|2913.2|0
1631026800000|2021-09-07 15:00:00|2915.49|2915.49|2916.35|2916.35|2916.35|2916.35|2915.07|2915.07|0
1631027100000|2021-09-07 15:05:00|2916.22|2916.22|2916.94|2916.94|2917.17|2917.17|2916.12|2916.12|0
1631027400000|2021-09-07 15:10:00|2916.87|2916.87|2915.73|2915.73|2916.87|2916.87|2915.65|2915.65|0
1631027700000|2021-09-07 15:15:00|2915.66|2915.66|2914.81|2914.81|2915.66|2915.66|2914.74|2914.74|0
1631028000000|2021-09-07 15:20:00|2914.78|2914.78|2915.2|2915.2|2915.83|2915.83|2914.78|2914.78|0
1631028300000|2021-09-07 15:25:00|2915.26|2915.26|2917.11|2917.11|2917.11|2917.11|2915.26|2915.26|0
1631085300000|2021-09-08 07:15:00|2895.39|2895.39|2897.28|2897.28|2897.63|2897.63|2894.69|2894.69|0
1631085600000|2021-09-08 07:20:00|2897.42|2897.42|2899.14|2899.14|2899.14|2899.14|2895.06|2895.06|0
1631085900000|2021-09-08 07:25:00|2899.08|2899.08|2898.45|2898.45|2899.75|2899.75|2896.12|2896.12|0
1631086200000|2021-09-08 07:30:00|2898.51|2898.51|2897.74|2897.74|2898.54|2898.54|2895.97|2895.97|0
1631086500000|2021-09-08 07:35:00|2897.81|2897.81|2899.28|2899.28|2900.32|2900.32|2897.2|2897.2|0
1631086800000|2021-09-08 07:40:00|2899.35|2899.35|2899.57|2899.57|2901.2|2901.2|2898.17|2898.17|0
1631087100000|2021-09-08 07:45:00|2899.38|2899.38|2897.1|2897.1|2899.38|2899.38|2896.79|2896.79|0
1631087400000|2021-09-08 07:50:00|2897.24|2897.24|2899.17|2899.17|2899.48|2899.48|2897.2|2897.2|0
1631087700000|2021-09-08 07:55:00|2899.9|2899.9|2897.84|2897.84|2900.63|2900.63|2897.16|2897.16|0
1631088000000|2021-09-08 08:00:00|2898.04|2898.04|2901.62|2901.62|2901.69|2901.69|2896.26|2896.26|0
1631088300000|2021-09-08 08:05:00|2901.2|2901.2|2895.68|2895.68|2901.2|2901.2|2895.21|2895.21|0
1631088600000|2021-09-08 08:10:00|2895.56|2895.56|2893.26|2893.26|2895.66|2895.66|2893.26|2893.26|0
1631088900000|2021-09-08 08:15:00|2893.16|2893.16|2887.39|2887.39|2893.16|2893.16|2887.31|2887.31|0
1631089200000|2021-09-08 08:20:00|2887.33|2887.33|2888.12|2888.12|2888.34|2888.34|2885.87|2885.87|0
1631089500000|2021-09-08 08:25:00|2888.56|2888.56|2890.67|2890.67|2891.13|2891.13|2888.5|2888.5|0
1631089800000|2021-09-08 08:30:00|2890.78|2890.78|2890.44|2890.44|2890.95|2890.95|2889.01|2889.01|0
1631090100000|2021-09-08 08:35:00|2890.5|2890.5|2916.35|2916.35|2918.37|2918.37|2889.97|2889.97|0
1631090400000|2021-09-08 08:40:00|2916.38|2916.38|2917.35|2917.35|2918.31|2918.31|2913.91|2913.91|0
1631090700000|2021-09-08 08:45:00|2917.41|2917.41|2917.65|2917.65|2917.86|2917.86|2914.61|2914.61|0
1631091000000|2021-09-08 08:50:00|2917.54|2917.54|2916.94|2916.94|2918.66|2918.66|2914.16|2914.16|0
1631091300000|2021-09-08 08:55:00|2916.84|2916.84|2914.79|2914.79|2917.58|2917.58|2914.38|2914.38|0
1631091600000|2021-09-08 09:00:00|2914.73|2914.73|2914.44|2914.44|2914.85|2914.85|2912.69|2912.69|0
1631091900000|2021-09-08 09:05:00|2914.24|2914.24|2916.44|2916.44|2916.44|2916.44|2913.76|2913.76|0
1631092200000|2021-09-08 09:10:00|2916.31|2916.31|2918.13|2918.13|2918.35|2918.35|2916.28|2916.28|0
1631092500000|2021-09-08 09:15:00|2918.24|2918.24|2916.17|2916.17|2918.86|2918.86|2916.06|2916.06|0
1631092800000|2021-09-08 09:20:00|2916.29|2916.29|2919.17|2919.17|2919.58|2919.58|2915.13|2915.13|0
1631093100000|2021-09-08 09:25:00|2919.02|2919.02|2921.62|2921.62|2921.67|2921.67|2918.74|2918.74|0
1631093400000|2021-09-08 09:30:00|2921.73|2921.73|2922.54|2922.54|2925.49|2925.49|2921.65|2921.65|0
1631093700000|2021-09-08 09:35:00|2922.66|2922.66|2925.31|2925.31|2925.46|2925.46|2922.64|2922.64|0
1631094000000|2021-09-08 09:40:00|2925.37|2925.37|2930.05|2930.05|2930.05|2930.05|2925.37|2925.37|0
1631094300000|2021-09-08 09:45:00|2930.18|2930.18|2930.05|2930.05|2930.85|2930.85|2928.6|2928.6|0
1631094600000|2021-09-08 09:50:00|2930.25|2930.25|2933.19|2933.19|2933.73|2933.73|2930.15|2930.15|0
1631094900000|2021-09-08 09:55:00|2933.6|2933.6|2935.83|2935.83|2936.05|2936.05|2933.6|2933.6|0
1631095200000|2021-09-08 10:00:00|2935.78|2935.78|2936.41|2936.41|2937.19|2937.19|2935.22|2935.22|0
1631095500000|2021-09-08 10:05:00|2936.35|2936.35|2936.18|2936.18|2937.89|2937.89|2936.05|2936.05|0
1631095800000|2021-09-08 10:10:00|2936.33|2936.33|2937.74|2937.74|2938.19|2938.19|2935.12|2935.12|0
1631096100000|2021-09-08 10:15:00|2937.84|2937.84|2938.02|2938.02|2940.67|2940.67|2937.27|2937.27|0
1631096400000|2021-09-08 10:20:00|2938.43|2938.43|2944.27|2944.27|2944.39|2944.39|2938.43|2938.43|0
1631096700000|2021-09-08 10:25:00|2944.37|2944.37|2945.35|2945.35|2945.41|2945.41|2943.78|2943.78|0
1631097000000|2021-09-08 10:30:00|2945.55|2945.55|2945.35|2945.35|2947.22|2947.22|2944.86|2944.86|0
1631097300000|2021-09-08 10:35:00|2945.52|2945.52|2943.11|2943.11|2946.27|2946.27|2942.55|2942.55|0
1631097600000|2021-09-08 10:40:00|2943.31|2943.31|2943.78|2943.78|2943.88|2943.88|2942.45|2942.45|0
1631097900000|2021-09-08 10:45:00|2943.74|2943.74|2945.01|2945.01|2945.63|2945.63|2943.05|2943.05|0
1631098200000|2021-09-08 10:50:00|2945.14|2945.14|2948.64|2948.64|2948.83|2948.83|2945.08|2945.08|0
1631098500000|2021-09-08 10:55:00|2948.54|2948.54|2946.19|2946.19|2948.74|2948.74|2946.19|2946.19|0
1631098800000|2021-09-08 11:00:00|2946.12|2946.12|2944.65|2944.65|2946.64|2946.64|2944.05|2944.05|0
1631099100000|2021-09-08 11:05:00|2944.7|2944.7|2945.38|2945.38|2946.03|2946.03|2944.7|2944.7|0
1631099400000|2021-09-08 11:10:00|2945.44|2945.44|2949.24|2949.24|2949.24|2949.24|2945.09|2945.09|0
1631099700000|2021-09-08 11:15:00|2949.34|2949.34|2950.04|2950.04|2950.58|2950.58|2949.28|2949.28|0
1631100000000|2021-09-08 11:20:00|2950.1|2950.1|2950.41|2950.41|2952.22|2952.22|2950.1|2950.1|0
1631100300000|2021-09-08 11:25:00|2950.31|2950.31|2950.99|2950.99|2950.99|2950.99|2949.38|2949.38|0
1631100600000|2021-09-08 11:30:00|2951.09|2951.09|2952.46|2952.46|2952.58|2952.58|2950.64|2950.64|0
1631100900000|2021-09-08 11:35:00|2952.51|2952.51|2952.15|2952.15|2952.51|2952.51|2951.29|2951.29|0
1631101200000|2021-09-08 11:40:00|2952.09|2952.09|2950.52|2950.52|2952.41|2952.41|2949.89|2949.89|0
1631101500000|2021-09-08 11:45:00|2950.46|2950.46|2952.56|2952.56|2952.7|2952.7|2950.1|2950.1|0
1631101800000|2021-09-08 11:50:00|2952.7|2952.7|2950.28|2950.28|2952.76|2952.76|2950.15|2950.15|0
1631102100000|2021-09-08 11:55:00|2949.99|2949.99|2952.22|2952.22|2952.85|2952.85|2949.95|2949.95|0
1631102400000|2021-09-08 12:00:00|2952.12|2952.12|2953.01|2953.01|2953.06|2953.06|2951.42|2951.42|0
1631102700000|2021-09-08 12:05:00|2952.88|2952.88|2952.25|2952.25|2954.81|2954.81|2952.25|2952.25|0
1631103000000|2021-09-08 12:10:00|2952.14|2952.14|2950.91|2950.91|2952.36|2952.36|2949.85|2949.85|0
1631103300000|2021-09-08 12:15:00|2950.85|2950.85|2944.76|2944.76|2950.85|2950.85|2944.32|2944.32|0
1631103600000|2021-09-08 12:20:00|2944.71|2944.71|2943.84|2943.84|2945.23|2945.23|2943.03|2943.03|0
1631103900000|2021-09-08 12:25:00|2943.77|2943.77|2944.34|2944.34|2945.11|2945.11|2943.69|2943.69|0
1631104200000|2021-09-08 12:30:00|2944.45|2944.45|2944.64|2944.64|2945.65|2945.65|2943.92|2943.92|0
1631104500000|2021-09-08 12:35:00|2944.5|2944.5|2944.53|2944.53|2947.82|2947.82|2944.45|2944.45|0
1631104800000|2021-09-08 12:40:00|2944.6|2944.6|2946.17|2946.17|2947.04|2947.04|2943.9|2943.9|0
1631105100000|2021-09-08 12:45:00|2946.05|2946.05|2944.04|2944.04|2946.3|2946.3|2943.52|2943.52|0
1631105400000|2021-09-08 12:50:00|2944.18|2944.18|2942.89|2942.89|2945.27|2945.27|2942.58|2942.58|0
1631105700000|2021-09-08 12:55:00|2942.77|2942.77|2945.85|2945.85|2946.49|2946.49|2942.77|2942.77|0
1631106000000|2021-09-08 13:00:00|2945.98|2945.98|2947.96|2947.96|2947.96|2947.96|2945.55|2945.55|0
1631106300000|2021-09-08 13:05:00|2948.07|2948.07|2946.36|2946.36|2948.17|2948.17|2944.72|2944.72|0
1631106600000|2021-09-08 13:10:00|2946.22|2946.22|2946.59|2946.59|2947.42|2947.42|2945.67|2945.67|0
1631106900000|2021-09-08 13:15:00|2946.65|2946.65|2949.19|2949.19|2949.19|2949.19|2946.31|2946.31|0
1631107200000|2021-09-08 13:20:00|2949.25|2949.25|2952.29|2952.29|2954.34|2954.34|2948.91|2948.91|0
1631107500000|2021-09-08 13:25:00|2952.24|2952.24|2955.55|2955.55|2955.55|2955.55|2952.12|2952.12|0
1631107800000|2021-09-08 13:30:00|2955.61|2955.61|2952.8|2952.8|2956.38|2956.38|2952.8|2952.8|0
1631108100000|2021-09-08 13:35:00|2952.86|2952.86|2955.7|2955.7|2955.7|2955.7|2952.43|2952.43|0
1631108400000|2021-09-08 13:40:00|2955.76|2955.76|2953.57|2953.57|2955.93|2955.93|2953.17|2953.17|0
1631108700000|2021-09-08 13:45:00|2953.44|2953.44|2949.77|2949.77|2954.05|2954.05|2949.71|2949.71|0
1631109000000|2021-09-08 13:50:00|2949.64|2949.64|2949|2949|2952.13|2952.13|2949|2949|0
1631109300000|2021-09-08 13:55:00|2948.96|2948.96|2950.99|2950.99|2951.71|2951.71|2948.93|2948.93|0
1631109600000|2021-09-08 14:00:00|2950.84|2950.84|2947.65|2947.65|2951.74|2951.74|2946.98|2946.98|0
1631109900000|2021-09-08 14:05:00|2947.54|2947.54|2943.51|2943.51|2947.61|2947.61|2943.44|2943.44|0
1631110200000|2021-09-08 14:10:00|2943.46|2943.46|2941.78|2941.78|2943.46|2943.46|2940.86|2940.86|0
1631110500000|2021-09-08 14:15:00|2941.88|2941.88|2948.02|2948.02|2948.16|2948.16|2940.54|2940.54|0
1631110800000|2021-09-08 14:20:00|2947.9|2947.9|2947.53|2947.53|2948.28|2948.28|2946.75|2946.75|0
1631111100000|2021-09-08 14:25:00|2947.39|2947.39|2945.61|2945.61|2948.16|2948.16|2945.61|2945.61|0
1631111400000|2021-09-08 14:30:00|2945.64|2945.64|2944.52|2944.52|2947.07|2947.07|2944|2944|0
1631111700000|2021-09-08 14:35:00|2944.38|2944.38|2943.4|2943.4|2944.69|2944.69|2942.93|2942.93|0
1631112000000|2021-09-08 14:40:00|2943.25|2943.25|2935.66|2935.66|2943.56|2943.56|2935.66|2935.66|0
1631112300000|2021-09-08 14:45:00|2935.51|2935.51|2940.28|2940.28|2940.28|2940.28|2935.13|2935.13|0
1631112600000|2021-09-08 14:50:00|2940.24|2940.24|2939.18|2939.18|2941.3|2941.3|2939.12|2939.12|0
1631112900000|2021-09-08 14:55:00|2939.12|2939.12|2937.72|2937.72|2939.5|2939.5|2937.27|2937.27|0
1631113200000|2021-09-08 15:00:00|2937.6|2937.6|2939.49|2939.49|2940.65|2940.65|2937.36|2937.36|0
1631113500000|2021-09-08 15:05:00|2939.38|2939.38|2940.78|2940.78|2941.04|2941.04|2939.27|2939.27|0
1631113800000|2021-09-08 15:10:00|2940.69|2940.69|2940.51|2940.51|2942.69|2942.69|2940.45|2940.45|0
1631114100000|2021-09-08 15:15:00|2940.37|2940.37|2943.08|2943.08|2943.11|2943.11|2940.37|2940.37|0
1631114400000|2021-09-08 15:20:00|2943.22|2943.22|2945.85|2945.85|2945.92|2945.92|2942.89|2942.89|0
1631114700000|2021-09-08 15:25:00|2945.93|2945.93|2942.69|2942.69|2945.93|2945.93|2942.24|2942.24|0
1631171700000|2021-09-09 07:15:00|2919.68|2919.68|2926.36|2926.36|2926.66|2926.66|2918.26|2918.26|0
1631172000000|2021-09-09 07:20:00|2926.25|2926.25|2926.58|2926.58|2927.02|2927.02|2925.09|2925.09|0
1631172300000|2021-09-09 07:25:00|2926.47|2926.47|2923.99|2923.99|2926.47|2926.47|2923.09|2923.09|0
1631172600000|2021-09-09 07:30:00|2924.34|2924.34|2925.91|2925.91|2928.66|2928.66|2924.34|2924.34|0
1631172900000|2021-09-09 07:35:00|2925.96|2925.96|2921.43|2921.43|2926.35|2926.35|2921.43|2921.43|0
1631173200000|2021-09-09 07:40:00|2921.67|2921.67|2912.85|2912.85|2922.14|2922.14|2911.77|2911.77|0
1631173500000|2021-09-09 07:45:00|2912.71|2912.71|2917.43|2917.43|2918.75|2918.75|2912.32|2912.32|0
1631173800000|2021-09-09 07:50:00|2917.25|2917.25|2921.04|2921.04|2921.44|2921.44|2916.86|2916.86|0
1631174100000|2021-09-09 07:55:00|2920.92|2920.92|2917.43|2917.43|2921.52|2921.52|2917.43|2917.43|0
1631174400000|2021-09-09 08:00:00|2917.22|2917.22|2920.8|2920.8|2921.04|2921.04|2917.22|2917.22|0
1631174700000|2021-09-09 08:05:00|2921.17|2921.17|2919|2919|2921.17|2921.17|2917.49|2917.49|0
1631175000000|2021-09-09 08:10:00|2919.21|2919.21|2919.29|2919.29|2919.4|2919.4|2918.1|2918.1|0
1631175300000|2021-09-09 08:15:00|2919.15|2919.15|2920.48|2920.48|2920.54|2920.54|2918.7|2918.7|0
1631175600000|2021-09-09 08:20:00|2920.67|2920.67|2915.9|2915.9|2920.74|2920.74|2914|2914|0
1631175900000|2021-09-09 08:25:00|2915.75|2915.75|2914.46|2914.46|2915.9|2915.9|2913.89|2913.89|0
1631176200000|2021-09-09 08:30:00|2914.53|2914.53|2916.41|2916.41|2916.85|2916.85|2913.43|2913.43|0
1631176500000|2021-09-09 08:35:00|2916.56|2916.56|2913.79|2913.79|2917.24|2917.24|2913.79|2913.79|0
1631176800000|2021-09-09 08:40:00|2913.6|2913.6|2912.23|2912.23|2914.39|2914.39|2911.34|2911.34|0
1631177100000|2021-09-09 08:45:00|2912.29|2912.29|2914.35|2914.35|2915.05|2915.05|2912.29|2912.29|0
1631177400000|2021-09-09 08:50:00|2914.41|2914.41|2915.24|2915.24|2917.27|2917.27|2913.15|2913.15|0
1631177700000|2021-09-09 08:55:00|2915.1|2915.1|2915.1|2915.1|2915.3|2915.3|2913.85|2913.85|0
1631178000000|2021-09-09 09:00:00|2915.04|2915.04|2913.15|2913.15|2915.04|2915.04|2911.79|2911.79|0
1631178300000|2021-09-09 09:05:00|2913.04|2913.04|2911.41|2911.41|2913.32|2913.32|2910.87|2910.87|0
1631178600000|2021-09-09 09:10:00|2911.31|2911.31|2910.32|2910.32|2911.32|2911.32|2908.59|2908.59|0
1631178900000|2021-09-09 09:15:00|2910.81|2910.81|2915.48|2915.48|2916.02|2916.02|2910.69|2910.69|0
1631179200000|2021-09-09 09:20:00|2915.34|2915.34|2916.12|2916.12|2916.52|2916.52|2913.86|2913.86|0
1631179500000|2021-09-09 09:25:00|2916.24|2916.24|2920.17|2920.17|2920.6|2920.6|2916.03|2916.03|0
1631179800000|2021-09-09 09:30:00|2920.11|2920.11|2922.15|2922.15|2922.15|2922.15|2918.51|2918.51|0
1631180100000|2021-09-09 09:35:00|2922.22|2922.22|2922.77|2922.77|2923.37|2923.37|2921.25|2921.25|0
1631180400000|2021-09-09 09:40:00|2922.7|2922.7|2923.33|2923.33|2924.83|2924.83|2922.57|2922.57|0
1631180700000|2021-09-09 09:45:00|2923.04|2923.04|2926.6|2926.6|2926.6|2926.6|2922.77|2922.77|0
1631181000000|2021-09-09 09:50:00|2926.72|2926.72|2926.22|2926.22|2927.48|2927.48|2925.61|2925.61|0
1631181300000|2021-09-09 09:55:00|2926.35|2926.35|2924.84|2924.84|2926.98|2926.98|2924.66|2924.66|0
1631181600000|2021-09-09 10:00:00|2924.74|2924.74|2925.92|2925.92|2925.92|2925.92|2924.36|2924.36|0
1631181900000|2021-09-09 10:05:00|2925.63|2925.63|2926.66|2926.66|2927.01|2927.01|2925.63|2925.63|0
1631182200000|2021-09-09 10:10:00|2926.6|2926.6|2921.43|2921.43|2926.71|2926.71|2921.27|2921.27|0
1631182500000|2021-09-09 10:15:00|2921.55|2921.55|2923.96|2923.96|2923.96|2923.96|2921.55|2921.55|0
1631182800000|2021-09-09 10:20:00|2924.1|2924.1|2924.04|2924.04|2924.34|2924.34|2923.48|2923.48|0
1631183100000|2021-09-09 10:25:00|2924.14|2924.14|2924.99|2924.99|2925.69|2925.69|2924.14|2924.14|0
1631183400000|2021-09-09 10:30:00|2925.35|2925.35|2924.35|2924.35|2925.73|2925.73|2924.35|2924.35|0
1631183700000|2021-09-09 10:35:00|2924.42|2924.42|2922.21|2922.21|2924.52|2924.52|2921.37|2921.37|0
1631184000000|2021-09-09 10:40:00|2922.27|2922.27|2922.44|2922.44|2923.95|2923.95|2922.16|2922.16|0
1631184300000|2021-09-09 10:45:00|2922.56|2922.56|2921.67|2921.67|2922.56|2922.56|2921.16|2921.16|0
1631184600000|2021-09-09 10:50:00|2921.54|2921.54|2919.4|2919.4|2921.58|2921.58|2919.22|2919.22|0
1631184900000|2021-09-09 10:55:00|2919.52|2919.52|2919.9|2919.9|2920.26|2920.26|2919.22|2919.22|0
1631185200000|2021-09-09 11:00:00|2920.05|2920.05|2920.91|2920.91|2922.54|2922.54|2920.05|2920.05|0
1631185500000|2021-09-09 11:05:00|2920.71|2920.71|2921.59|2921.59|2922.06|2922.06|2919.95|2919.95|0
1631185800000|2021-09-09 11:10:00|2921.69|2921.69|2922.04|2922.04|2923.02|2923.02|2921.69|2921.69|0
1631186100000|2021-09-09 11:15:00|2921.84|2921.84|2922.6|2922.6|2923.36|2923.36|2921.66|2921.66|0
1631186400000|2021-09-09 11:20:00|2922.7|2922.7|2923.74|2923.74|2923.91|2923.91|2922.42|2922.42|0
1631186700000|2021-09-09 11:25:00|2923.64|2923.64|2920.65|2920.65|2923.71|2923.71|2920.47|2920.47|0
1631187000000|2021-09-09 11:30:00|2920.69|2920.69|2920.43|2920.43|2920.81|2920.81|2919.99|2919.99|0
1631187300000|2021-09-09 11:35:00|2920.55|2920.55|2919.7|2919.7|2920.61|2920.61|2919.64|2919.64|0
1631187600000|2021-09-09 11:40:00|2919.82|2919.82|2918.55|2918.55|2920.82|2920.82|2918.32|2918.32|0
1631187900000|2021-09-09 11:45:00|2918.69|2918.69|2921.12|2921.12|2921.88|2921.88|2917.52|2917.52|0
1631188200000|2021-09-09 11:50:00|2921.19|2921.19|2922.92|2922.92|2923.75|2923.75|2921.19|2921.19|0
1631188500000|2021-09-09 11:55:00|2922.99|2922.99|2924.21|2924.21|2924.54|2924.54|2922.99|2922.99|0
1631188800000|2021-09-09 12:00:00|2924.33|2924.33|2925.8|2925.8|2925.8|2925.8|2923.46|2923.46|0
1631189100000|2021-09-09 12:05:00|2925.74|2925.74|2926.26|2926.26|2927.71|2927.71|2925.74|2925.74|0
1631189400000|2021-09-09 12:10:00|2926.2|2926.2|2923.26|2923.26|2926.46|2926.46|2923.07|2923.07|0
1631189700000|2021-09-09 12:15:00|2923.2|2923.2|2923.39|2923.39|2923.39|2923.39|2922.32|2922.32|0
1631190000000|2021-09-09 12:20:00|2923.63|2923.63|2921.98|2921.98|2924.24|2924.24|2921.98|2921.98|0
1631190300000|2021-09-09 12:25:00|2922.01|2922.01|2921.71|2921.71|2922.83|2922.83|2921.71|2921.71|0
1631190600000|2021-09-09 12:30:00|2921.77|2921.77|2921.1|2921.1|2921.91|2921.91|2920.96|2920.96|0
1631190900000|2021-09-09 12:35:00|2921.25|2921.25|2921.11|2921.11|2921.69|2921.69|2920.15|2920.15|0
1631191200000|2021-09-09 12:40:00|2921.14|2921.14|2921.58|2921.58|2922.32|2922.32|2920.17|2920.17|0
1631191500000|2021-09-09 12:45:00|2921.34|2921.34|2924.13|2924.13|2924.13|2924.13|2921.01|2921.01|0
1631191800000|2021-09-09 12:50:00|2924.16|2924.16|2924.25|2924.25|2924.79|2924.79|2924|2924|0
1631192100000|2021-09-09 12:55:00|2924.49|2924.49|2925.41|2925.41|2925.8|2925.8|2924.37|2924.37|0
1631192400000|2021-09-09 13:00:00|2925.36|2925.36|2925.3|2925.3|2925.85|2925.85|2924.58|2924.58|0
1631192700000|2021-09-09 13:05:00|2925.18|2925.18|2923.91|2923.91|2925.51|2925.51|2923.02|2923.02|0
1631193000000|2021-09-09 13:10:00|2923.94|2923.94|2922.07|2922.07|2924.31|2924.31|2922.01|2922.01|0
1631193300000|2021-09-09 13:15:00|2921.97|2921.97|2920.19|2920.19|2921.97|2921.97|2920.12|2920.12|0
1631193600000|2021-09-09 13:20:00|2920.04|2920.04|2917.69|2917.69|2920.04|2920.04|2917.69|2917.69|0
1631193900000|2021-09-09 13:25:00|2917.8|2917.8|2918.09|2918.09|2918.43|2918.43|2917.52|2917.52|0
1631194200000|2021-09-09 13:30:00|2918.16|2918.16|2922.42|2922.42|2922.56|2922.56|2915.2|2915.2|0
1631194500000|2021-09-09 13:35:00|2922.36|2922.36|2925.69|2925.69|2925.72|2925.72|2921.1|2921.1|0
1631194800000|2021-09-09 13:40:00|2925.7|2925.7|2925.89|2925.89|2925.89|2925.89|2924.4|2924.4|0
1631195100000|2021-09-09 13:45:00|2925.92|2925.92|2925.87|2925.87|2927.33|2927.33|2924.51|2924.51|0
1631195400000|2021-09-09 13:50:00|2925.94|2925.94|2928.92|2928.92|2929.02|2929.02|2925.94|2925.94|0
1631195700000|2021-09-09 13:55:00|2928.99|2928.99|2929.2|2929.2|2929.27|2929.27|2927.25|2927.25|0
1631196000000|2021-09-09 14:00:00|2929.25|2929.25|2929.73|2929.73|2930.09|2930.09|2928.55|2928.55|0
1631196300000|2021-09-09 14:05:00|2929.67|2929.67|2928.52|2928.52|2930.67|2930.67|2928.24|2928.24|0
1631196600000|2021-09-09 14:10:00|2928.88|2928.88|2930.02|2930.02|2930.02|2930.02|2928.05|2928.05|0
1631196900000|2021-09-09 14:15:00|2929.88|2929.88|2931.25|2931.25|2931.25|2931.25|2928.79|2928.79|0
1631197200000|2021-09-09 14:20:00|2931.31|2931.31|2935.69|2935.69|2935.69|2935.69|2931.31|2931.31|0
1631197500000|2021-09-09 14:25:00|2935.63|2935.63|2933.98|2933.98|2936.6|2936.6|2932.77|2932.77|0
1631197800000|2021-09-09 14:30:00|2934.09|2934.09|2936.36|2936.36|2936.85|2936.85|2934.09|2934.09|0
1631198100000|2021-09-09 14:35:00|2936.3|2936.3|2939.32|2939.32|2939.75|2939.75|2936.03|2936.03|0
1631198400000|2021-09-09 14:40:00|2939.2|2939.2|2940.2|2940.2|2940.64|2940.64|2938.57|2938.57|0
1631198700000|2021-09-09 14:45:00|2940.09|2940.09|2939.82|2939.82|2941.83|2941.83|2938.97|2938.97|0
1631199000000|2021-09-09 14:50:00|2939.88|2939.88|2941.07|2941.07|2941.19|2941.19|2939.74|2939.74|0
1631199300000|2021-09-09 14:55:00|2941.13|2941.13|2940.94|2940.94|2943.01|2943.01|2940.94|2940.94|0
1631199600000|2021-09-09 15:00:00|2940.87|2940.87|2940.15|2940.15|2941.31|2941.31|2939.72|2939.72|0
1631199900000|2021-09-09 15:05:00|2940.02|2940.02|2941.3|2941.3|2941.46|2941.46|2940|2940|0
1631200200000|2021-09-09 15:10:00|2941.26|2941.26|2942.64|2942.64|2943.22|2943.22|2941.26|2941.26|0
1631200500000|2021-09-09 15:15:00|2942.54|2942.54|2943.74|2943.74|2944.27|2944.27|2942.48|2942.48|0
1631200800000|2021-09-09 15:20:00|2943.64|2943.64|2943.01|2943.01|2943.92|2943.92|2942.7|2942.7|0
1631201100000|2021-09-09 15:25:00|2943.07|2943.07|2940.3|2940.3|2943.43|2943.43|2939.78|2939.78|0
1631258100000|2021-09-10 07:15:00|2957.12|2957.12|2960.52|2960.52|2961.53|2961.53|2956.77|2956.77|0
1631258400000|2021-09-10 07:20:00|2960.34|2960.34|2956.94|2956.94|2960.5|2960.5|2956.94|2956.94|0
1631258700000|2021-09-10 07:25:00|2957.22|2957.22|2961.36|2961.36|2962.13|2962.13|2956.85|2956.85|0
1631259000000|2021-09-10 07:30:00|2960.81|2960.81|2967.73|2967.73|2967.73|2967.73|2960.81|2960.81|0
1631259300000|2021-09-10 07:35:00|2967.69|2967.69|2969.27|2969.27|2969.69|2969.69|2966.29|2966.29|0
1631259600000|2021-09-10 07:40:00|2968.71|2968.71|2969.67|2969.67|2970.59|2970.59|2968.15|2968.15|0
1631259900000|2021-09-10 07:45:00|2969.5|2969.5|2966.76|2966.76|2969.5|2969.5|2966.69|2966.69|0
1631260200000|2021-09-10 07:50:00|2966.8|2966.8|2969.45|2969.45|2969.57|2969.57|2965.92|2965.92|0
1631260500000|2021-09-10 07:55:00|2969.74|2969.74|2971.14|2971.14|2972.12|2972.12|2969.46|2969.46|0
1631260800000|2021-09-10 08:00:00|2971|2971|2967.74|2967.74|2971|2971|2967.74|2967.74|0
1631261100000|2021-09-10 08:05:00|2967.68|2967.68|2970|2970|2971.57|2971.57|2967.65|2967.65|0
1631261400000|2021-09-10 08:10:00|2970.15|2970.15|2968.46|2968.46|2970.18|2970.18|2967.63|2967.63|0
1631261700000|2021-09-10 08:15:00|2968.58|2968.58|2973.59|2973.59|2973.73|2973.73|2968.58|2968.58|0
1631262000000|2021-09-10 08:20:00|2973.72|2973.72|2973.66|2973.66|2976.24|2976.24|2973.39|2973.39|0
1631262300000|2021-09-10 08:25:00|2973.64|2973.64|2970.02|2970.02|2973.91|2973.91|2969.83|2969.83|0
1631262600000|2021-09-10 08:30:00|2970.15|2970.15|2971.61|2971.61|2972.12|2972.12|2969.95|2969.95|0
1631262900000|2021-09-10 08:35:00|2971.75|2971.75|2973.37|2973.37|2973.37|2973.37|2971.51|2971.51|0
1631263200000|2021-09-10 08:40:00|2972.79|2972.79|2971.81|2971.81|2972.79|2972.79|2971.81|2971.81|0
1631263500000|2021-09-10 08:45:00|2971.77|2971.77|2970.73|2970.73|2972.09|2972.09|2970.08|2970.08|0
1631263800000|2021-09-10 08:50:00|2970.59|2970.59|2971.69|2971.69|2972.34|2972.34|2970.42|2970.42|0
1631264100000|2021-09-10 08:55:00|2971.58|2971.58|2971.33|2971.33|2971.9|2971.9|2970.09|2970.09|0
1631264400000|2021-09-10 09:00:00|2971.27|2971.27|2969.76|2969.76|2971.37|2971.37|2969.76|2969.76|0
1631264700000|2021-09-10 09:05:00|2969.69|2969.69|2971.05|2971.05|2971.05|2971.05|2969.03|2969.03|0
1631265000000|2021-09-10 09:10:00|2971.19|2971.19|2970.92|2970.92|2971.64|2971.64|2969.38|2969.38|0
1631265300000|2021-09-10 09:15:00|2970.87|2970.87|2971.82|2971.82|2972.08|2972.08|2970.69|2970.69|0
1631265600000|2021-09-10 09:20:00|2971.76|2971.76|2969.07|2969.07|2971.76|2971.76|2969.07|2969.07|0
1631265900000|2021-09-10 09:25:00|2968.96|2968.96|2967.71|2967.71|2969.15|2969.15|2967.71|2967.71|0
1631266200000|2021-09-10 09:30:00|2967.59|2967.59|2967.97|2967.97|2968.4|2968.4|2967.06|2967.06|0
1631266500000|2021-09-10 09:35:00|2967.93|2967.93|2967.22|2967.22|2969.17|2969.17|2967.2|2967.2|0
1631266800000|2021-09-10 09:40:00|2967.2|2967.2|2966.13|2966.13|2967.48|2967.48|2966.03|2966.03|0
1631267100000|2021-09-10 09:45:00|2965.86|2965.86|2967.35|2967.35|2967.35|2967.35|2965.11|2965.11|0
1631267400000|2021-09-10 09:50:00|2967.45|2967.45|2967.49|2967.49|2968.19|2968.19|2967.45|2967.45|0
1631267700000|2021-09-10 09:55:00|2967.64|2967.64|2968.89|2968.89|2968.91|2968.91|2967.64|2967.64|0
1631268000000|2021-09-10 10:00:00|2969.18|2969.18|2970.67|2970.67|2970.78|2970.78|2968.74|2968.74|0
1631268300000|2021-09-10 10:05:00|2970.57|2970.57|2973.43|2973.43|2973.43|2973.43|2970.47|2970.47|0
1631268600000|2021-09-10 10:10:00|2973.55|2973.55|2974.01|2974.01|2974.21|2974.21|2973.19|2973.19|0
1631268900000|2021-09-10 10:15:00|2974.13|2974.13|2978.17|2978.17|2978.17|2978.17|2974.06|2974.06|0
1631269200000|2021-09-10 10:20:00|2978.22|2978.22|2978.08|2978.08|2979.72|2979.72|2978.08|2978.08|0
1631269500000|2021-09-10 10:25:00|2978.01|2978.01|2978.09|2978.09|2978.67|2978.67|2977.28|2977.28|0
1631269800000|2021-09-10 10:30:00|2978.22|2978.22|2977.13|2977.13|2978.51|2978.51|2976.6|2976.6|0
1631270100000|2021-09-10 10:35:00|2977.27|2977.27|2977.85|2977.85|2978.39|2978.39|2977.27|2977.27|0
1631270400000|2021-09-10 10:40:00|2977.72|2977.72|2977.01|2977.01|2977.81|2977.81|2977.01|2977.01|0
1631270700000|2021-09-10 10:45:00|2977.18|2977.18|2975.88|2975.88|2977.62|2977.62|2975.72|2975.72|0
1631271000000|2021-09-10 10:50:00|2975.99|2975.99|2976.63|2976.63|2976.63|2976.63|2975.37|2975.37|0
1631271300000|2021-09-10 10:55:00|2976.69|2976.69|2974.98|2974.98|2976.74|2976.74|2974.83|2974.83|0
1631271600000|2021-09-10 11:00:00|2974.69|2974.69|2970.44|2970.44|2974.97|2974.97|2970.44|2970.44|0
1631271900000|2021-09-10 11:05:00|2970.88|2970.88|2972.89|2972.89|2972.89|2972.89|2970.88|2970.88|0
1631272200000|2021-09-10 11:10:00|2972.82|2972.82|2972.88|2972.88|2973.04|2973.04|2972.36|2972.36|0
1631272500000|2021-09-10 11:15:00|2972.73|2972.73|2974.43|2974.43|2974.43|2974.43|2972.7|2972.7|0
1631272800000|2021-09-10 11:20:00|2974.09|2974.09|2975.51|2975.51|2975.74|2975.74|2974.09|2974.09|0
1631273100000|2021-09-10 11:25:00|2975.47|2975.47|2976.36|2976.36|2976.7|2976.7|2975.47|2975.47|0
1631273400000|2021-09-10 11:30:00|2976.39|2976.39|2975|2975|2976.88|2976.88|2974.61|2974.61|0
1631273700000|2021-09-10 11:35:00|2974.93|2974.93|2974.51|2974.51|2974.93|2974.93|2974.19|2974.19|0
1631274000000|2021-09-10 11:40:00|2974.45|2974.45|2973.86|2973.86|2975.4|2975.4|2973.86|2973.86|0
1631274300000|2021-09-10 11:45:00|2974.1|2974.1|2974.21|2974.21|2974.21|2974.21|2973.61|2973.61|0
1631274600000|2021-09-10 11:50:00|2974.34|2974.34|2975.02|2975.02|2975.4|2975.4|2974.25|2974.25|0
1631274900000|2021-09-10 11:55:00|2975.08|2975.08|2973.73|2973.73|2975.94|2975.94|2973.13|2973.13|0
1631275200000|2021-09-10 12:00:00|2973.87|2973.87|2979.13|2979.13|2979.18|2979.18|2973.23|2973.23|0
1631275500000|2021-09-10 12:05:00|2979.41|2979.41|2980.08|2980.08|2980.46|2980.46|2979.41|2979.41|0
1631275800000|2021-09-10 12:10:00|2979.96|2979.96|2980.07|2980.07|2980.07|2980.07|2979|2979|0
1631276100000|2021-09-10 12:15:00|2980.12|2980.12|2978.54|2978.54|2980.52|2980.52|2977.97|2977.97|0
1631276400000|2021-09-10 12:20:00|2978.5|2978.5|2976.29|2976.29|2978.72|2978.72|2976.08|2976.08|0
1631276700000|2021-09-10 12:25:00|2976.09|2976.09|2975.35|2975.35|2976.12|2976.12|2975.28|2975.28|0
1631277000000|2021-09-10 12:30:00|2975.23|2975.23|2976.24|2976.24|2976.24|2976.24|2974.92|2974.92|0
1631277300000|2021-09-10 12:35:00|2976.13|2976.13|2976.23|2976.23|2976.55|2976.55|2975.99|2975.99|0
1631277600000|2021-09-10 12:40:00|2976.34|2976.34|2976.08|2976.08|2977.05|2977.05|2975.6|2975.6|0
1631277900000|2021-09-10 12:45:00|2975.94|2975.94|2976.64|2976.64|2976.67|2976.67|2974.07|2974.07|0
1631278200000|2021-09-10 12:50:00|2976.57|2976.57|2975.75|2975.75|2976.67|2976.67|2975.75|2975.75|0
1631278500000|2021-09-10 12:55:00|2975.61|2975.61|2975.55|2975.55|2976.02|2976.02|2975.11|2975.11|0
1631278800000|2021-09-10 13:00:00|2975.61|2975.61|2974.46|2974.46|2975.74|2975.74|2974.46|2974.46|0
1631279100000|2021-09-10 13:05:00|2974.53|2974.53|2975.3|2975.3|2975.42|2975.42|2974.36|2974.36|0
1631279400000|2021-09-10 13:10:00|2975.44|2975.44|2976.83|2976.83|2977.05|2977.05|2975.2|2975.2|0
1631279700000|2021-09-10 13:15:00|2976.96|2976.96|2977.01|2977.01|2977.01|2977.01|2975.77|2975.77|0
1631280000000|2021-09-10 13:20:00|2977.04|2977.04|2977.25|2977.25|2977.49|2977.49|2976.48|2976.48|0
1631280300000|2021-09-10 13:25:00|2977.3|2977.3|2978.34|2978.34|2978.76|2978.76|2977.22|2977.22|0
1631280600000|2021-09-10 13:30:00|2978.48|2978.48|2976.61|2976.61|2978.63|2978.63|2975.93|2975.93|0
1631280900000|2021-09-10 13:35:00|2976.72|2976.72|2974.36|2974.36|2977.4|2977.4|2973.87|2973.87|0
1631281200000|2021-09-10 13:40:00|2974.6|2974.6|2976.81|2976.81|2976.81|2976.81|2974.16|2974.16|0
1631281500000|2021-09-10 13:45:00|2976.74|2976.74|2977.79|2977.79|2978.87|2978.87|2976.68|2976.68|0
1631281800000|2021-09-10 13:50:00|2977.52|2977.52|2974.95|2974.95|2977.52|2977.52|2974.95|2974.95|0
1631282100000|2021-09-10 13:55:00|2974.8|2974.8|2974.96|2974.96|2976.59|2976.59|2974.74|2974.74|0
1631282400000|2021-09-10 14:00:00|2974.9|2974.9|2973.71|2973.71|2975.05|2975.05|2973.2|2973.2|0
1631282700000|2021-09-10 14:05:00|2973.66|2973.66|2973.75|2973.75|2973.95|2973.95|2972.69|2972.69|0
1631283000000|2021-09-10 14:10:00|2973.65|2973.65|2973.26|2973.26|2974.37|2974.37|2972.52|2972.52|0
1631283300000|2021-09-10 14:15:00|2973.55|2973.55|2973.3|2973.3|2974.51|2974.51|2973.21|2973.21|0
1631283600000|2021-09-10 14:20:00|2973.42|2973.42|2978.38|2978.38|2978.38|2978.38|2973.08|2973.08|0
1631283900000|2021-09-10 14:25:00|2978.44|2978.44|2978.37|2978.37|2979.01|2979.01|2977.95|2977.95|0
1631284200000|2021-09-10 14:30:00|2978.08|2978.08|2975.24|2975.24|2978.38|2978.38|2974.05|2974.05|0
1631284500000|2021-09-10 14:35:00|2974.39|2974.39|2969.92|2969.92|2974.39|2974.39|2969.92|2969.92|0
1631284800000|2021-09-10 14:40:00|2970.07|2970.07|2967.46|2967.46|2970.12|2970.12|2967.12|2967.12|0
1631285100000|2021-09-10 14:45:00|2967.53|2967.53|2968.61|2968.61|2969.59|2969.59|2966.04|2966.04|0
1631285400000|2021-09-10 14:50:00|2968.9|2968.9|2970.83|2970.83|2971.86|2971.86|2967.65|2967.65|0
1631285700000|2021-09-10 14:55:00|2970.58|2970.58|2971.67|2971.67|2972.36|2972.36|2966.97|2966.97|0
1631286000000|2021-09-10 15:00:00|2971.7|2971.7|2973.34|2973.34|2973.47|2973.47|2971.6|2971.6|0
1631286300000|2021-09-10 15:05:00|2973.23|2973.23|2972.26|2972.26|2973.7|2973.7|2971.62|2971.62|0
1631286600000|2021-09-10 15:10:00|2972.23|2972.23|2975.09|2975.09|2975.19|2975.19|2971.8|2971.8|0
1631286900000|2021-09-10 15:15:00|2974.98|2974.98|2974.52|2974.52|2975.93|2975.93|2974.52|2974.52|0
1631287200000|2021-09-10 15:20:00|2974.57|2974.57|2970.19|2970.19|2974.66|2974.66|2969.02|2969.02|0
1631287500000|2021-09-10 15:25:00|2970.29|2970.29|2967.31|2967.31|2970.71|2970.71|2956.91|2956.91|0
1631517300000|2021-09-13 07:15:00|2982.42|2982.42|2979.02|2979.02|2982.91|2982.91|2979.02|2979.02|0
1631517600000|2021-09-13 07:20:00|2978.95|2978.95|2975.33|2975.33|2980.26|2980.26|2975.23|2975.23|0
1631517900000|2021-09-13 07:25:00|2975.47|2975.47|2977.86|2977.86|2978.34|2978.34|2975.47|2975.47|0
1631518200000|2021-09-13 07:30:00|2978.02|2978.02|2975.43|2975.43|2978.02|2978.02|2975.31|2975.31|0
1631518500000|2021-09-13 07:35:00|2975.29|2975.29|2973.09|2973.09|2975.29|2975.29|2972.95|2972.95|0
1631518800000|2021-09-13 07:40:00|2972.94|2972.94|2969.75|2969.75|2972.94|2972.94|2969.7|2969.7|0
1631519100000|2021-09-13 07:45:00|2969.44|2969.44|2967.46|2967.46|2970.48|2970.48|2967.46|2967.46|0
1631519400000|2021-09-13 07:50:00|2967.43|2967.43|2967.98|2967.98|2969.9|2969.9|2966.89|2966.89|0
1631519700000|2021-09-13 07:55:00|2968.12|2968.12|2969.85|2969.85|2970.08|2970.08|2968.12|2968.12|0
1631520000000|2021-09-13 08:00:00|2969.96|2969.96|2967.68|2967.68|2970.17|2970.17|2967.63|2967.63|0
1631520300000|2021-09-13 08:05:00|2967.71|2967.71|2962.14|2962.14|2968.15|2968.15|2961.85|2961.85|0
1631520600000|2021-09-13 08:10:00|2962.43|2962.43|2963.09|2963.09|2965.15|2965.15|2962.15|2962.15|0
1631520900000|2021-09-13 08:15:00|2962.87|2962.87|2960.19|2960.19|2963.89|2963.89|2960.19|2960.19|0
1631521200000|2021-09-13 08:20:00|2960.34|2960.34|2960.27|2960.27|2961.79|2961.79|2960.16|2960.16|0
1631521500000|2021-09-13 08:25:00|2959.84|2959.84|2961.32|2961.32|2961.38|2961.38|2957|2957|0
1631521800000|2021-09-13 08:30:00|2961.36|2961.36|2963.75|2963.75|2965.12|2965.12|2961.36|2961.36|0
1631522100000|2021-09-13 08:35:00|2964.11|2964.11|2962.3|2962.3|2964.5|2964.5|2962.3|2962.3|0
1631522400000|2021-09-13 08:40:00|2962.16|2962.16|2961.19|2961.19|2963.71|2963.71|2961|2961|0
1631522700000|2021-09-13 08:45:00|2961.05|2961.05|2961.35|2961.35|2961.87|2961.87|2959.16|2959.16|0
1631523000000|2021-09-13 08:50:00|2961.28|2961.28|2960.12|2960.12|2961.74|2961.74|2959.76|2959.76|0
1631523300000|2021-09-13 08:55:00|2960.09|2960.09|2964.92|2964.92|2964.92|2964.92|2960.04|2960.04|0
1631523600000|2021-09-13 09:00:00|2964.99|2964.99|2962.95|2962.95|2965.1|2965.1|2962.95|2962.95|0
1631523900000|2021-09-13 09:05:00|2962.85|2962.85|2960.79|2960.79|2963.17|2963.17|2960.52|2960.52|0
1631524200000|2021-09-13 09:10:00|2960.76|2960.76|2960.71|2960.71|2961.29|2961.29|2959.56|2959.56|0
1631524500000|2021-09-13 09:15:00|2960.77|2960.77|2964.41|2964.41|2964.41|2964.41|2960.77|2960.77|0
1631524800000|2021-09-13 09:20:00|2964.51|2964.51|2964.87|2964.87|2968.48|2968.48|2964.51|2964.51|0
1631525100000|2021-09-13 09:25:00|2964.84|2964.84|2963.86|2963.86|2965.39|2965.39|2963.34|2963.34|0
1631525400000|2021-09-13 09:30:00|2963.97|2963.97|2965.15|2965.15|2965.15|2965.15|2963.97|2963.97|0
1631525700000|2021-09-13 09:35:00|2965.26|2965.26|2965.69|2965.69|2965.94|2965.94|2965.18|2965.18|0
1631526000000|2021-09-13 09:40:00|2965.44|2965.44|2964.93|2964.93|2965.67|2965.67|2964.54|2964.54|0
1631526300000|2021-09-13 09:45:00|2964.99|2964.99|2965.86|2965.86|2966.09|2966.09|2964.69|2964.69|0
1631526600000|2021-09-13 09:50:00|2966|2966|2967.39|2967.39|2967.39|2967.39|2966|2966|0
1631526900000|2021-09-13 09:55:00|2967.33|2967.33|2965.74|2965.74|2967.58|2967.58|2964.61|2964.61|0
1631527200000|2021-09-13 10:00:00|2965.77|2965.77|2967.09|2967.09|2967.36|2967.36|2965.72|2965.72|0
1631527500000|2021-09-13 10:05:00|2967.03|2967.03|2965.81|2965.81|2967.03|2967.03|2965.34|2965.34|0
1631527800000|2021-09-13 10:10:00|2965.93|2965.93|2964.02|2964.02|2966.14|2966.14|2964|2964|0
1631528100000|2021-09-13 10:15:00|2964.07|2964.07|2965.42|2965.42|2965.7|2965.7|2963.99|2963.99|0
1631528400000|2021-09-13 10:20:00|2965.37|2965.37|2964.97|2964.97|2966.24|2966.24|2964.97|2964.97|0
1631528700000|2021-09-13 10:25:00|2964.86|2964.86|2967.22|2967.22|2967.22|2967.22|2964.57|2964.57|0
1631529000000|2021-09-13 10:30:00|2967.37|2967.37|2967.13|2967.13|2968.28|2968.28|2967|2967|0
1631529300000|2021-09-13 10:35:00|2967.23|2967.23|2967.13|2967.13|2968.61|2968.61|2966.41|2966.41|0
1631529600000|2021-09-13 10:40:00|2966.89|2966.89|2967.91|2967.91|2967.91|2967.91|2965.92|2965.92|0
1631529900000|2021-09-13 10:45:00|2968.02|2968.02|2968.56|2968.56|2969.12|2969.12|2967.34|2967.34|0
1631530200000|2021-09-13 10:50:00|2968.54|2968.54|2965.2|2965.2|2968.74|2968.74|2964.91|2964.91|0
1631530500000|2021-09-13 10:55:00|2965.22|2965.22|2965.5|2965.5|2966.35|2966.35|2965.19|2965.19|0
1631530800000|2021-09-13 11:00:00|2965.44|2965.44|2967.07|2967.07|2967.07|2967.07|2965.44|2965.44|0
1631531100000|2021-09-13 11:05:00|2967.19|2967.19|2969.73|2969.73|2969.73|2969.73|2967.16|2967.16|0
1631531400000|2021-09-13 11:10:00|2969.67|2969.67|2971.19|2971.19|2971.84|2971.84|2969.67|2969.67|0
1631531700000|2021-09-13 11:15:00|2971.13|2971.13|2969.9|2969.9|2971.81|2971.81|2969.8|2969.8|0
1631532000000|2021-09-13 11:20:00|2969.94|2969.94|2971.57|2971.57|2971.91|2971.91|2969.32|2969.32|0
1631532300000|2021-09-13 11:25:00|2971.71|2971.71|2969.94|2969.94|2971.71|2971.71|2969.94|2969.94|0
1631532600000|2021-09-13 11:30:00|2969.91|2969.91|2969.97|2969.97|2970.31|2970.31|2969.64|2969.64|0
1631532900000|2021-09-13 11:35:00|2970.11|2970.11|2969.5|2969.5|2970.57|2970.57|2969.44|2969.44|0
1631533200000|2021-09-13 11:40:00|2969.47|2969.47|2967.99|2967.99|2969.5|2969.5|2967.99|2967.99|0
1631533500000|2021-09-13 11:45:00|2968.14|2968.14|2967.75|2967.75|2969.27|2969.27|2967.46|2967.46|0
1631533800000|2021-09-13 11:50:00|2967.81|2967.81|2967.29|2967.29|2967.81|2967.81|2966.82|2966.82|0
1631534100000|2021-09-13 11:55:00|2967.19|2967.19|2966.24|2966.24|2967.82|2967.82|2966.16|2966.16|0
1631534400000|2021-09-13 12:00:00|2966.36|2966.36|2966.29|2966.29|2967.04|2967.04|2965.75|2965.75|0
1631534700000|2021-09-13 12:05:00|2966.01|2966.01|2966.2|2966.2|2966.96|2966.96|2965.53|2965.53|0
1631535000000|2021-09-13 12:10:00|2966.17|2966.17|2964.84|2964.84|2966.17|2966.17|2964.84|2964.84|0
1631535300000|2021-09-13 12:15:00|2964.9|2964.9|2963.82|2963.82|2965.91|2965.91|2963.51|2963.51|0
1631535600000|2021-09-13 12:20:00|2963.85|2963.85|2964.19|2964.19|2964.81|2964.81|2963.61|2963.61|0
1631535900000|2021-09-13 12:25:00|2964.08|2964.08|2965.11|2965.11|2965.8|2965.8|2964.08|2964.08|0
1631536200000|2021-09-13 12:30:00|2965.18|2965.18|2965.73|2965.73|2966.25|2966.25|2965.15|2965.15|0
1631536500000|2021-09-13 12:35:00|2965.57|2965.57|2963.63|2963.63|2965.57|2965.57|2963.09|2963.09|0
1631536800000|2021-09-13 12:40:00|2963.49|2963.49|2965.18|2965.18|2965.18|2965.18|2963.26|2963.26|0
1631537100000|2021-09-13 12:45:00|2965.12|2965.12|2964.95|2964.95|2967.46|2967.46|2964.95|2964.95|0
1631537400000|2021-09-13 12:50:00|2965.01|2965.01|2962.66|2962.66|2965.08|2965.08|2962.66|2962.66|0
1631537700000|2021-09-13 12:55:00|2962.73|2962.73|2964.33|2964.33|2964.43|2964.43|2962.67|2962.67|0
1631538000000|2021-09-13 13:00:00|2964.29|2964.29|2965.32|2965.32|2965.34|2965.34|2964.29|2964.29|0
1631538300000|2021-09-13 13:05:00|2965.61|2965.61|2965.37|2965.37|2966.23|2966.23|2964.97|2964.97|0
1631538600000|2021-09-13 13:10:00|2965.31|2965.31|2964.67|2964.67|2965.57|2965.57|2964.5|2964.5|0
1631538900000|2021-09-13 13:15:00|2964.81|2964.81|2964.92|2964.92|2965.65|2965.65|2964.81|2964.81|0
1631539200000|2021-09-13 13:20:00|2964.87|2964.87|2969.12|2969.12|2970.25|2970.25|2964.87|2964.87|0
1631539500000|2021-09-13 13:25:00|2968.83|2968.83|2972.01|2972.01|2972.01|2972.01|2968.6|2968.6|0
1631539800000|2021-09-13 13:30:00|2971.89|2971.89|2967.15|2967.15|2971.89|2971.89|2967.15|2967.15|0
1631540100000|2021-09-13 13:35:00|2967.01|2967.01|2964.99|2964.99|2967.01|2967.01|2962.94|2962.94|0
1631540400000|2021-09-13 13:40:00|2964.89|2964.89|2964.34|2964.34|2965.11|2965.11|2963.95|2963.95|0
1631540700000|2021-09-13 13:45:00|2964.22|2964.22|2963.16|2963.16|2965.1|2965.1|2962.75|2962.75|0
1631541000000|2021-09-13 13:50:00|2963.11|2963.11|2963.9|2963.9|2964.83|2964.83|2962.13|2962.13|0
1631541300000|2021-09-13 13:55:00|2963.8|2963.8|2963.85|2963.85|2964.71|2964.71|2963.8|2963.8|0
1631541600000|2021-09-13 14:00:00|2963.92|2963.92|2963.49|2963.49|2965.2|2965.2|2960.71|2960.71|0
1631541900000|2021-09-13 14:05:00|2963.44|2963.44|2960.44|2960.44|2963.44|2963.44|2959.96|2959.96|0
1631542200000|2021-09-13 14:10:00|2960.33|2960.33|2957.43|2957.43|2960.33|2960.33|2956.87|2956.87|0
1631542500000|2021-09-13 14:15:00|2957.41|2957.41|2961.07|2961.07|2961.07|2961.07|2957.27|2957.27|0
1631542800000|2021-09-13 14:20:00|2961.19|2961.19|2965.96|2965.96|2965.96|2965.96|2961.18|2961.18|0
1631543100000|2021-09-13 14:25:00|2966.06|2966.06|2966.66|2966.66|2966.89|2966.89|2966.01|2966.01|0
1631543400000|2021-09-13 14:30:00|2966.81|2966.81|2968.42|2968.42|2969.41|2969.41|2966.5|2966.5|0
1631543700000|2021-09-13 14:35:00|2968.39|2968.39|2969.63|2969.63|2969.8|2969.8|2968.33|2968.33|0
1631544000000|2021-09-13 14:40:00|2969.69|2969.69|2965.46|2965.46|2970.02|2970.02|2965.45|2965.45|0
1631544300000|2021-09-13 14:45:00|2965.53|2965.53|2968.18|2968.18|2969.25|2969.25|2965.53|2965.53|0
1631544600000|2021-09-13 14:50:00|2968.12|2968.12|2967.53|2967.53|2968.12|2968.12|2967.02|2967.02|0
1631544900000|2021-09-13 14:55:00|2967.52|2967.52|2969.28|2969.28|2970.05|2970.05|2967.52|2967.52|0
1631545200000|2021-09-13 15:00:00|2969.38|2969.38|2968.21|2968.21|2969.7|2969.7|2968.21|2968.21|0
1631545500000|2021-09-13 15:05:00|2968.16|2968.16|2967.57|2967.57|2968.21|2968.21|2967.35|2967.35|0
1631545800000|2021-09-13 15:10:00|2967.44|2967.44|2964.6|2964.6|2967.73|2967.73|2964.47|2964.47|0
1631546100000|2021-09-13 15:15:00|2964.46|2964.46|2963.39|2963.39|2964.68|2964.68|2963.11|2963.11|0
1631546400000|2021-09-13 15:20:00|2963.53|2963.53|2963.03|2963.03|2964.06|2964.06|2962.15|2962.15|0
1631546700000|2021-09-13 15:25:00|2963.08|2963.08|2964.79|2964.79|2964.79|2964.79|2962.54|2962.54|0
1631603700000|2021-09-14 07:15:00|3008.35|3008.35|3010.36|3010.36|3013.23|3013.23|3008.27|3008.27|0
1631604000000|2021-09-14 07:20:00|3009.8|3009.8|3006.98|3006.98|3010.35|3010.35|3006.68|3006.68|0
1631604300000|2021-09-14 07:25:00|3006.54|3006.54|3004.59|3004.59|3006.54|3006.54|3002.37|3002.37|0
1631604600000|2021-09-14 07:30:00|3004.27|3004.27|2998.34|2998.34|3004.55|3004.55|2997.47|2997.47|0
1631604900000|2021-09-14 07:35:00|2998.63|2998.63|2995.96|2995.96|3000.51|3000.51|2995.96|2995.96|0
1631605200000|2021-09-14 07:40:00|2996.25|2996.25|2997.88|2997.88|2998.49|2998.49|2994.32|2994.32|0
1631605500000|2021-09-14 07:45:00|2997.49|2997.49|2996.11|2996.11|2997.63|2997.63|2995.6|2995.6|0
1631605800000|2021-09-14 07:50:00|2996.06|2996.06|2997.18|2997.18|2997.18|2997.18|2995.77|2995.77|0
1631606100000|2021-09-14 07:55:00|2997.38|2997.38|2997.45|2997.45|2997.98|2997.98|2996.33|2996.33|0
1631606400000|2021-09-14 08:00:00|2997.58|2997.58|3006.53|3006.53|3007.26|3007.26|2997.58|2997.58|0
1631606700000|2021-09-14 08:05:00|3006.39|3006.39|3007.96|3007.96|3007.96|3007.96|3006.21|3006.21|0
1631607000000|2021-09-14 08:10:00|3007.89|3007.89|3010.36|3010.36|3010.59|3010.59|3007.7|3007.7|0
1631607300000|2021-09-14 08:15:00|3010.66|3010.66|3005.01|3005.01|3010.76|3010.76|3005.01|3005.01|0
1631607600000|2021-09-14 08:20:00|3005.12|3005.12|3007.68|3007.68|3010.58|3010.58|3003.57|3003.57|0
1631607900000|2021-09-14 08:25:00|3007.54|3007.54|3004.91|3004.91|3007.54|3007.54|3004.19|3004.19|0
1631608200000|2021-09-14 08:30:00|3004.94|3004.94|3005.92|3005.92|3007.16|3007.16|3004.85|3004.85|0
1631608500000|2021-09-14 08:35:00|3006.03|3006.03|3005.61|3005.61|3006.7|3006.7|3005.49|3005.49|0
1631608800000|2021-09-14 08:40:00|3005.58|3005.58|3007.65|3007.65|3007.93|3007.93|3004.86|3004.86|0
1631609100000|2021-09-14 08:45:00|3007.79|3007.79|3011.82|3011.82|3012.13|3012.13|3007.23|3007.23|0
1631609400000|2021-09-14 08:50:00|3011.88|3011.88|3018.61|3018.61|3018.61|3018.61|3011.88|3011.88|0
1631609700000|2021-09-14 08:55:00|3018.75|3018.75|3015.63|3015.63|3019.04|3019.04|3015.58|3015.58|0
1631610000000|2021-09-14 09:00:00|3015.82|3015.82|3018.37|3018.37|3019.72|3019.72|3015.79|3015.79|0
1631610300000|2021-09-14 09:05:00|3018.49|3018.49|3021.37|3021.37|3021.59|3021.59|3018.49|3018.49|0
1631610600000|2021-09-14 09:10:00|3021.23|3021.23|3024.26|3024.26|3024.26|3024.26|3021.09|3021.09|0
1631610900000|2021-09-14 09:15:00|3024.55|3024.55|3025.99|3025.99|3028.95|3028.95|3024.55|3024.55|0
1631611200000|2021-09-14 09:20:00|3025.85|3025.85|3023.66|3023.66|3026.34|3026.34|3023.49|3023.49|0
1631611500000|2021-09-14 09:25:00|3023.62|3023.62|3021.71|3021.71|3023.73|3023.73|3021.71|3021.71|0
1631611800000|2021-09-14 09:30:00|3021.77|3021.77|3016.46|3016.46|3021.77|3021.77|3015.74|3015.74|0
1631612100000|2021-09-14 09:35:00|3016.04|3016.04|3015.32|3015.32|3016.23|3016.23|3015.1|3015.1|0
1631612400000|2021-09-14 09:40:00|3015.25|3015.25|3014.76|3014.76|3015.25|3015.25|3013.14|3013.14|0
1631612700000|2021-09-14 09:45:00|3014.65|3014.65|3013.96|3013.96|3014.86|3014.86|3013.37|3013.37|0
1631613000000|2021-09-14 09:50:00|3014.02|3014.02|3013.48|3013.48|3014.6|3014.6|3013.29|3013.29|0
1631613300000|2021-09-14 09:55:00|3013.63|3013.63|3013.48|3013.48|3014.29|3014.29|3013.09|3013.09|0
1631613600000|2021-09-14 10:00:00|3013.33|3013.33|3010.81|3010.81|3013.33|3013.33|3010.54|3010.54|0
1631613900000|2021-09-14 10:05:00|3010.77|3010.77|3009.84|3009.84|3011.11|3011.11|3009.5|3009.5|0
1631614200000|2021-09-14 10:10:00|3009.99|3009.99|3011.27|3011.27|3011.27|3011.27|3009.98|3009.98|0
1631614500000|2021-09-14 10:15:00|3011.33|3011.33|3013.17|3013.17|3014.03|3014.03|3011.26|3011.26|0
1631614800000|2021-09-14 10:20:00|3012.89|3012.89|3012.71|3012.71|3013.52|3013.52|3012.34|3012.34|0
1631615100000|2021-09-14 10:25:00|3012.57|3012.57|3015.37|3015.37|3015.55|3015.55|3012.57|3012.57|0
1631615400000|2021-09-14 10:30:00|3015.51|3015.51|3014.47|3014.47|3016.34|3016.34|3014.47|3014.47|0
1631615700000|2021-09-14 10:35:00|3014.33|3014.33|3014.84|3014.84|3015.23|3015.23|3014|3014|0
1631616000000|2021-09-14 10:40:00|3014.77|3014.77|3017.15|3017.15|3017.15|3017.15|3014.25|3014.25|0
1631616300000|2021-09-14 10:45:00|3017.01|3017.01|3015.35|3015.35|3017.01|3017.01|3015.28|3015.28|0
1631616600000|2021-09-14 10:50:00|3015.41|3015.41|3015.14|3015.14|3017.68|3017.68|3015.14|3015.14|0
1631616900000|2021-09-14 10:55:00|3015.34|3015.34|3015.98|3015.98|3016.26|3016.26|3014.88|3014.88|0
1631617200000|2021-09-14 11:00:00|3015.84|3015.84|3012.55|3012.55|3015.84|3015.84|3012.13|3012.13|0
1631617500000|2021-09-14 11:05:00|3012.65|3012.65|3012.45|3012.45|3013.69|3013.69|3012.44|3012.44|0
1631617800000|2021-09-14 11:10:00|3012.56|3012.56|3012.42|3012.42|3013.18|3013.18|3012.12|3012.12|0
1631618100000|2021-09-14 11:15:00|3012.47|3012.47|3013.62|3013.62|3013.62|3013.62|3012.19|3012.19|0
1631618400000|2021-09-14 11:20:00|3013.84|3013.84|3014.11|3014.11|3014.41|3014.41|3013.56|3013.56|0
1631618700000|2021-09-14 11:25:00|3014.14|3014.14|3011.36|3011.36|3014.74|3014.74|3011.17|3011.17|0
1631619000000|2021-09-14 11:30:00|3011.33|3011.33|3011.41|3011.41|3011.69|3011.69|3010.42|3010.42|0
1631619300000|2021-09-14 11:35:00|3011.28|3011.28|3011.16|3011.16|3011.64|3011.64|3010.45|3010.45|0
1631619600000|2021-09-14 11:40:00|3011.09|3011.09|3011.14|3011.14|3012.01|3012.01|3010.83|3010.83|0
1631619900000|2021-09-14 11:45:00|3011.19|3011.19|3010.95|3010.95|3011.99|3011.99|3010.62|3010.62|0
1631620200000|2021-09-14 11:50:00|3010.8|3010.8|3011.13|3011.13|3011.29|3011.29|3009.53|3009.53|0
1631620500000|2021-09-14 11:55:00|3011.17|3011.17|3012.96|3012.96|3013.74|3013.74|3010.94|3010.94|0
1631620800000|2021-09-14 12:00:00|3012.82|3012.82|3016.56|3016.56|3016.56|3016.56|3012.74|3012.74|0
1631621100000|2021-09-14 12:05:00|3016.59|3016.59|3021.21|3021.21|3021.23|3021.23|3016.59|3016.59|0
1631621400000|2021-09-14 12:10:00|3021.1|3021.1|3022.86|3022.86|3022.86|3022.86|3021|3021|0
1631621700000|2021-09-14 12:15:00|3022.8|3022.8|3024.58|3024.58|3024.75|3024.75|3022.8|3022.8|0
1631622000000|2021-09-14 12:20:00|3024.72|3024.72|3025.47|3025.47|3026.93|3026.93|3024.72|3024.72|0
1631622300000|2021-09-14 12:25:00|3025.19|3025.19|3030.84|3030.84|3031.04|3031.04|3025.19|3025.19|0
1631622600000|2021-09-14 12:30:00|3030.6|3030.6|3033.63|3033.63|3034.82|3034.82|3030.6|3030.6|0
1631622900000|2021-09-14 12:35:00|3033.07|3033.07|3034.35|3034.35|3034.66|3034.66|3032.52|3032.52|0
1631623200000|2021-09-14 12:40:00|3034.42|3034.42|3031.56|3031.56|3035.87|3035.87|3031.56|3031.56|0
1631623500000|2021-09-14 12:45:00|3031.84|3031.84|3030.62|3030.62|3032.94|3032.94|3029.83|3029.83|0
1631623800000|2021-09-14 12:50:00|3030.68|3030.68|3030.26|3030.26|3031.33|3031.33|3029.87|3029.87|0
1631624100000|2021-09-14 12:55:00|3030.2|3030.2|3028.33|3028.33|3030.2|3030.2|3028.33|3028.33|0
1631624400000|2021-09-14 13:00:00|3028.19|3028.19|3029.67|3029.67|3029.67|3029.67|3027.49|3027.49|0
1631624700000|2021-09-14 13:05:00|3029.61|3029.61|3031.01|3031.01|3031.01|3031.01|3028.51|3028.51|0
1631625000000|2021-09-14 13:10:00|3031.12|3031.12|3030.34|3030.34|3031.67|3031.67|3030.34|3030.34|0
1631625300000|2021-09-14 13:15:00|3030.46|3030.46|3030.85|3030.85|3031.16|3031.16|3029.94|3029.94|0
1631625600000|2021-09-14 13:20:00|3030.78|3030.78|3029.95|3029.95|3031.01|3031.01|3029.7|3029.7|0
1631625900000|2021-09-14 13:25:00|3029.81|3029.81|3028.57|3028.57|3029.94|3029.94|3028.02|3028.02|0
1631626200000|2021-09-14 13:30:00|3028.51|3028.51|3026.66|3026.66|3028.99|3028.99|3026.13|3026.13|0
1631626500000|2021-09-14 13:35:00|3026.63|3026.63|3025.45|3025.45|3027.09|3027.09|3024.28|3024.28|0
1631626800000|2021-09-14 13:40:00|3025.51|3025.51|3023.41|3023.41|3026.18|3026.18|3023|3023|0
1631627100000|2021-09-14 13:45:00|3023.47|3023.47|3021.52|3021.52|3023.47|3023.47|3021.34|3021.34|0
1631627400000|2021-09-14 13:50:00|3021.67|3021.67|3023.3|3023.3|3024.4|3024.4|3021.67|3021.67|0
1631627700000|2021-09-14 13:55:00|3023.34|3023.34|3022.59|3022.59|3025.06|3025.06|3022.59|3022.59|0
1631628000000|2021-09-14 14:00:00|3022.48|3022.48|3024.1|3024.1|3024.1|3024.1|3020.49|3020.49|0
1631628300000|2021-09-14 14:05:00|3024.04|3024.04|3024.89|3024.89|3025.58|3025.58|3023.34|3023.34|0
1631628600000|2021-09-14 14:10:00|3024.74|3024.74|3021.74|3021.74|3025.18|3025.18|3021.64|3021.64|0
1631628900000|2021-09-14 14:15:00|3021.68|3021.68|3019.54|3019.54|3022.13|3022.13|3018.54|3018.54|0
1631629200000|2021-09-14 14:20:00|3019.84|3019.84|3016.87|3016.87|3020.01|3020.01|3016.87|3016.87|0
1631629500000|2021-09-14 14:25:00|3017.01|3017.01|3015.12|3015.12|3017.01|3017.01|3014.63|3014.63|0
1631629800000|2021-09-14 14:30:00|3015|3015|3015.37|3015.37|3015.83|3015.83|3013.52|3013.52|0
1631630100000|2021-09-14 14:35:00|3015.31|3015.31|3013.87|3013.87|3017.88|3017.88|3013.3|3013.3|0
1631630400000|2021-09-14 14:40:00|3013.77|3013.77|3014.47|3014.47|3014.47|3014.47|3012.96|3012.96|0
1631630700000|2021-09-14 14:45:00|3014.37|3014.37|3010.91|3010.91|3014.37|3014.37|3010.38|3010.38|0
1631631000000|2021-09-14 14:50:00|3011.02|3011.02|3014.22|3014.22|3014.96|3014.96|3011.02|3011.02|0
1631631300000|2021-09-14 14:55:00|3014.33|3014.33|3014.32|3014.32|3014.75|3014.75|3013.63|3013.63|0
1631631600000|2021-09-14 15:00:00|3014.42|3014.42|3016.95|3016.95|3017.88|3017.88|3014.32|3014.32|0
1631631900000|2021-09-14 15:05:00|3017|3017|3019.26|3019.26|3020.4|3020.4|3016.83|3016.83|0
1631632200000|2021-09-14 15:10:00|3019.24|3019.24|3019.94|3019.94|3020.21|3020.21|3018.47|3018.47|0
1631632500000|2021-09-14 15:15:00|3019.79|3019.79|3022.84|3022.84|3023.14|3023.14|3018.97|3018.97|0
1631632800000|2021-09-14 15:20:00|3022.87|3022.87|3023.68|3023.68|3023.68|3023.68|3022.19|3022.19|0
1631633100000|2021-09-14 15:25:00|3023.71|3023.71|3025.53|3025.53|3025.95|3025.95|3023.63|3023.63|0
1631690100000|2021-09-15 07:15:00|3017.42|3017.42|3022.09|3022.09|3022.51|3022.51|3016.1|3016.1|0
1631690400000|2021-09-15 07:20:00|3022.33|3022.33|3022.15|3022.15|3022.33|3022.33|3019.78|3019.78|0
1631690700000|2021-09-15 07:25:00|3022.01|3022.01|3023.13|3023.13|3023.13|3023.13|3020.55|3020.55|0
1631691000000|2021-09-15 07:30:00|3023.07|3023.07|3020.86|3020.86|3023.29|3023.29|3020.18|3020.18|0
1631691300000|2021-09-15 07:35:00|3021.14|3021.14|3021.92|3021.92|3024.52|3024.52|3020.92|3020.92|0
1631691600000|2021-09-15 07:40:00|3022.13|3022.13|3019.36|3019.36|3022.92|3022.92|3019.24|3019.24|0
1631691900000|2021-09-15 07:45:00|3019.33|3019.33|3016.9|3016.9|3019.8|3019.8|3016.83|3016.83|0
1631692200000|2021-09-15 07:50:00|3017.03|3017.03|3019.15|3019.15|3020.46|3020.46|3017.03|3017.03|0
1631692500000|2021-09-15 07:55:00|3019.04|3019.04|3019.21|3019.21|3019.54|3019.54|3016.61|3016.61|0
1631692800000|2021-09-15 08:00:00|3019.33|3019.33|3020.51|3020.51|3020.65|3020.65|3018.71|3018.71|0
1631693100000|2021-09-15 08:05:00|3020.37|3020.37|3021.12|3021.12|3021.12|3021.12|3019.86|3019.86|0
1631693400000|2021-09-15 08:10:00|3021.01|3021.01|3019.21|3019.21|3021.04|3021.04|3019.21|3019.21|0
1631693700000|2021-09-15 08:15:00|3019.35|3019.35|3019.91|3019.91|3021.17|3021.17|3019.22|3019.22|0
1631694000000|2021-09-15 08:20:00|3019.76|3019.76|3020.91|3020.91|3022.63|3022.63|3019.63|3019.63|0
1631694300000|2021-09-15 08:25:00|3021.01|3021.01|3020.99|3020.99|3021.38|3021.38|3020.56|3020.56|0
1631694600000|2021-09-15 08:30:00|3021.06|3021.06|3019.94|3019.94|3021.72|3021.72|3019.58|3019.58|0
1631694900000|2021-09-15 08:35:00|3020|3020|3021.2|3021.2|3021.2|3021.2|3019.19|3019.19|0
1631695200000|2021-09-15 08:40:00|3021.33|3021.33|3017.85|3017.85|3021.39|3021.39|3017.58|3017.58|0
1631695500000|2021-09-15 08:45:00|3017.13|3017.13|3016.76|3016.76|3018.57|3018.57|3016.27|3016.27|0
1631695800000|2021-09-15 08:50:00|3016.97|3016.97|3016.18|3016.18|3017.81|3017.81|3016.18|3016.18|0
1631696100000|2021-09-15 08:55:00|3016.08|3016.08|3016.78|3016.78|3016.88|3016.88|3015.73|3015.73|0
1631696400000|2021-09-15 09:00:00|3016.92|3016.92|3015.98|3015.98|3016.99|3016.99|3014.7|3014.7|0
1631696700000|2021-09-15 09:05:00|3016|3016|3014.63|3014.63|3016.09|3016.09|3013.35|3013.35|0
1631697000000|2021-09-15 09:10:00|3014.7|3014.7|3013.03|3013.03|3014.83|3014.83|3012.96|3012.96|0
1631697300000|2021-09-15 09:15:00|3012.98|3012.98|3013.18|3013.18|3013.85|3013.85|3011.56|3011.56|0
1631697600000|2021-09-15 09:20:00|3012.86|3012.86|3013.2|3013.2|3013.32|3013.32|3011.99|3011.99|0
1631697900000|2021-09-15 09:25:00|3012.96|3012.96|3013.02|3013.02|3013.86|3013.86|3012.55|3012.55|0
1631698200000|2021-09-15 09:30:00|3013.04|3013.04|3014.75|3014.75|3014.75|3014.75|3012.47|3012.47|0
1631698500000|2021-09-15 09:35:00|3014.6|3014.6|3012.94|3012.94|3014.67|3014.67|3012.74|3012.74|0
1631698800000|2021-09-15 09:40:00|3012.82|3012.82|3012.66|3012.66|3012.9|3012.9|3011.73|3011.73|0
1631699100000|2021-09-15 09:45:00|3012.77|3012.77|3015.24|3015.24|3015.85|3015.85|3012.77|3012.77|0
1631699400000|2021-09-15 09:50:00|3015.12|3015.12|3014.63|3014.63|3015.69|3015.69|3014.34|3014.34|0
1631699700000|2021-09-15 09:55:00|3014.68|3014.68|3015.38|3015.38|3015.78|3015.78|3014.57|3014.57|0
1631700000000|2021-09-15 10:00:00|3015.5|3015.5|3014.7|3014.7|3015.5|3015.5|3014.65|3014.65|0
1631700300000|2021-09-15 10:05:00|3014.82|3014.82|3014.88|3014.88|3016.04|3016.04|3014.76|3014.76|0
1631700600000|2021-09-15 10:10:00|3014.74|3014.74|3015.78|3015.78|3015.78|3015.78|3014.64|3014.64|0
1631700900000|2021-09-15 10:15:00|3015.63|3015.63|3015.52|3015.52|3017.02|3017.02|3015.37|3015.37|0
1631701200000|2021-09-15 10:20:00|3015.58|3015.58|3016.12|3016.12|3016.61|3016.61|3015.5|3015.5|0
1631701500000|2021-09-15 10:25:00|3015.98|3015.98|3017.64|3017.64|3017.64|3017.64|3015.8|3015.8|0
1631701800000|2021-09-15 10:30:00|3017.36|3017.36|3016.82|3016.82|3018.27|3018.27|3016.7|3016.7|0
1631702100000|2021-09-15 10:35:00|3016.92|3016.92|3018.21|3018.21|3018.47|3018.47|3016.72|3016.72|0
1631702400000|2021-09-15 10:40:00|3018.09|3018.09|3017.34|3017.34|3018.14|3018.14|3016.8|3016.8|0
1631702700000|2021-09-15 10:45:00|3017.53|3017.53|3015.25|3015.25|3017.76|3017.76|3014.5|3014.5|0
1631703000000|2021-09-15 10:50:00|3015.31|3015.31|3016.22|3016.22|3016.29|3016.29|3015.25|3015.25|0
1631703300000|2021-09-15 10:55:00|3016.36|3016.36|3015.09|3015.09|3016.49|3016.49|3014.82|3014.82|0
1631703600000|2021-09-15 11:00:00|3015.3|3015.3|3015.31|3015.31|3015.71|3015.71|3014.88|3014.88|0
1631703900000|2021-09-15 11:05:00|3015.45|3015.45|3015.45|3015.45|3016.33|3016.33|3015.15|3015.15|0
1631704200000|2021-09-15 11:10:00|3015.57|3015.57|3014.27|3014.27|3015.68|3015.68|3014.27|3014.27|0
1631704500000|2021-09-15 11:15:00|3014.19|3014.19|3015.13|3015.13|3015.42|3015.42|3014.04|3014.04|0
1631704800000|2021-09-15 11:20:00|3014.96|3014.96|3016.02|3016.02|3016.02|3016.02|3014.59|3014.59|0
1631705100000|2021-09-15 11:25:00|3015.97|3015.97|3015.31|3015.31|3016.13|3016.13|3015.31|3015.31|0
1631705400000|2021-09-15 11:30:00|3015.3|3015.3|3013.17|3013.17|3015.3|3015.3|3013.11|3013.11|0
1631705700000|2021-09-15 11:35:00|3012.95|3012.95|3012.71|3012.71|3013.2|3013.2|3012.52|3012.52|0
1631706000000|2021-09-15 11:40:00|3012.83|3012.83|3013.64|3013.64|3013.64|3013.64|3012.03|3012.03|0
1631706300000|2021-09-15 11:45:00|3013.59|3013.59|3014.15|3014.15|3015.32|3015.32|3013.53|3013.53|0
1631706600000|2021-09-15 11:50:00|3014.03|3014.03|3014.11|3014.11|3014.91|3014.91|3013.53|3013.53|0
1631706900000|2021-09-15 11:55:00|3014.26|3014.26|3013.76|3013.76|3014.48|3014.48|3013.26|3013.26|0
1631707200000|2021-09-15 12:00:00|3014|3014|3011.61|3011.61|3014.17|3014.17|3011.43|3011.43|0
1631707500000|2021-09-15 12:05:00|3011.38|3011.38|3011.47|3011.47|3011.62|3011.62|3010.83|3010.83|0
1631707800000|2021-09-15 12:10:00|3011.41|3011.41|3008.98|3008.98|3011.47|3011.47|3008.75|3008.75|0
1631708100000|2021-09-15 12:15:00|3008.55|3008.55|3006.49|3006.49|3008.78|3008.78|3006.49|3006.49|0
1631708400000|2021-09-15 12:20:00|3006.46|3006.46|3003.9|3003.9|3006.53|3006.53|3003.77|3003.77|0
1631708700000|2021-09-15 12:25:00|3003.83|3003.83|3003.39|3003.39|3004.05|3004.05|3002.8|3002.8|0
1631709000000|2021-09-15 12:30:00|3003.34|3003.34|3004.63|3004.63|3005.56|3005.56|3003.22|3003.22|0
1631709300000|2021-09-15 12:35:00|3004.69|3004.69|3004.15|3004.15|3005.81|3005.81|3003.4|3003.4|0
1631709600000|2021-09-15 12:40:00|3004.3|3004.3|3003.22|3003.22|3004.4|3004.4|3002.46|3002.46|0
1631709900000|2021-09-15 12:45:00|3002.98|3002.98|3002.6|3002.6|3002.98|3002.98|3001.75|3001.75|0
1631710200000|2021-09-15 12:50:00|3002.46|3002.46|3004.43|3004.43|3004.5|3004.5|3002.42|3002.42|0
1631710500000|2021-09-15 12:55:00|3004.55|3004.55|3004.08|3004.08|3004.55|3004.55|3003.9|3003.9|0
1631710800000|2021-09-15 13:00:00|3004.02|3004.02|3004.24|3004.24|3005.77|3005.77|3003.73|3003.73|0
1631711100000|2021-09-15 13:05:00|3004.36|3004.36|3004.64|3004.64|3005.29|3005.29|3003.98|3003.98|0
1631711400000|2021-09-15 13:10:00|3004.53|3004.53|3002.81|3002.81|3004.53|3004.53|3002.81|3002.81|0
1631711700000|2021-09-15 13:15:00|3002.86|3002.86|3003.91|3003.91|3005.43|3005.43|3002.74|3002.74|0
1631712000000|2021-09-15 13:20:00|3003.81|3003.81|3003.12|3003.12|3004.37|3004.37|3002.85|3002.85|0
1631712300000|2021-09-15 13:25:00|3003.15|3003.15|3000.42|3000.42|3003.47|3003.47|2999.97|2999.97|0
1631712600000|2021-09-15 13:30:00|3000.39|3000.39|2996.4|2996.4|3000.6|3000.6|2996.38|2996.38|0
1631712900000|2021-09-15 13:35:00|2996.54|2996.54|2994.1|2994.1|2996.54|2996.54|2993.54|2993.54|0
1631713200000|2021-09-15 13:40:00|2993.97|2993.97|2995.22|2995.22|2995.22|2995.22|2993.03|2993.03|0
1631713500000|2021-09-15 13:45:00|2995.36|2995.36|2998.19|2998.19|2998.76|2998.76|2995.25|2995.25|0
1631713800000|2021-09-15 13:50:00|2998.01|2998.01|2997.17|2997.17|3000.03|3000.03|2997.17|2997.17|0
1631714100000|2021-09-15 13:55:00|2997.21|2997.21|2997.91|2997.91|2998.64|2998.64|2996.89|2996.89|0
1631714400000|2021-09-15 14:00:00|2997.97|2997.97|2999.87|2999.87|3000.88|3000.88|2996.84|2996.84|0
1631714700000|2021-09-15 14:05:00|2999.67|2999.67|2994.89|2994.89|2999.67|2999.67|2994.85|2994.85|0
1631715000000|2021-09-15 14:10:00|2994.82|2994.82|2993.89|2993.89|2995.13|2995.13|2992.5|2992.5|0
1631715300000|2021-09-15 14:15:00|2993.93|2993.93|2996.5|2996.5|2996.52|2996.52|2993.61|2993.61|0
1631715600000|2021-09-15 14:20:00|2996.55|2996.55|2996.18|2996.18|2997.7|2997.7|2995.59|2995.59|0
1631715900000|2021-09-15 14:25:00|2996.06|2996.06|2999.11|2999.11|2999.11|2999.11|2996.06|2996.06|0
1631716200000|2021-09-15 14:30:00|2998.97|2998.97|3000.13|3000.13|3001.14|3001.14|2998.71|2998.71|0
1631716500000|2021-09-15 14:35:00|3000.05|3000.05|2999.72|2999.72|3001.1|3001.1|2999.56|2999.56|0
1631716800000|2021-09-15 14:40:00|2999.66|2999.66|2998.18|2998.18|3000.53|3000.53|2998|2998|0
1631717100000|2021-09-15 14:45:00|2998.06|2998.06|2998.32|2998.32|2999.26|2999.26|2997.68|2997.68|0
1631717400000|2021-09-15 14:50:00|2998.39|2998.39|2996.23|2996.23|2998.5|2998.5|2996.23|2996.23|0
1631717700000|2021-09-15 14:55:00|2996.37|2996.37|2996.87|2996.87|2997.63|2997.63|2995.94|2995.94|0
1631718000000|2021-09-15 15:00:00|2996.99|2996.99|2997.5|2997.5|2998.08|2998.08|2995.75|2995.75|0
1631718300000|2021-09-15 15:05:00|2997.26|2997.26|2998.08|2998.08|2999.23|2999.23|2997.13|2997.13|0
1631718600000|2021-09-15 15:10:00|2998.05|2998.05|2995.68|2995.68|2998.39|2998.39|2995.5|2995.5|0
1631718900000|2021-09-15 15:15:00|2995.62|2995.62|2993.99|2993.99|2995.77|2995.77|2993.61|2993.61|0
1631719200000|2021-09-15 15:20:00|2994.06|2994.06|2996.31|2996.31|2996.43|2996.43|2993.89|2993.89|0
1631719500000|2021-09-15 15:25:00|2996.43|2996.43|2998.41|2998.41|2999.34|2999.34|2996.43|2996.43|0
1631776500000|2021-09-16 07:15:00|2998.57|2998.57|2999.6|2999.6|3001.62|3001.62|2996.67|2996.67|0
1631776800000|2021-09-16 07:20:00|2999.74|2999.74|3000.7|3000.7|3001.99|3001.99|2999.52|2999.52|0
1631777100000|2021-09-16 07:25:00|3000.8|3000.8|2996.98|2996.98|3000.97|3000.97|2996.67|2996.67|0
1631777400000|2021-09-16 07:30:00|2997.03|2997.03|2997.1|2997.1|2998.56|2998.56|2996.64|2996.64|0
1631777700000|2021-09-16 07:35:00|2997.21|2997.21|3000.72|3000.72|3002.11|3002.11|2997.21|2997.21|0
1631778000000|2021-09-16 07:40:00|3000.48|3000.48|2999.9|2999.9|3002.8|3002.8|2999.87|2999.87|0
1631778300000|2021-09-16 07:45:00|2999.87|2999.87|2995.26|2995.26|2999.9|2999.9|2994.82|2994.82|0
1631778600000|2021-09-16 07:50:00|2995.2|2995.2|2994.1|2994.1|2995.31|2995.31|2994.1|2994.1|0
1631778900000|2021-09-16 07:55:00|2994.05|2994.05|2997.55|2997.55|2998.29|2998.29|2993.2|2993.2|0
1631779200000|2021-09-16 08:00:00|2997.69|2997.69|2997.23|2997.23|2997.72|2997.72|2996.51|2996.51|0
1631779500000|2021-09-16 08:05:00|2997.09|2997.09|2999.28|2999.28|2999.28|2999.28|2996.93|2996.93|0
1631779800000|2021-09-16 08:10:00|2999.34|2999.34|2997.63|2997.63|2999.47|2999.47|2997.63|2997.63|0
1631780100000|2021-09-16 08:15:00|2997.51|2997.51|2996.21|2996.21|2997.51|2997.51|2995.68|2995.68|0
1631780400000|2021-09-16 08:20:00|2995.8|2995.8|2995.63|2995.63|2996.57|2996.57|2994.31|2994.31|0
1631780700000|2021-09-16 08:25:00|2995.76|2995.76|2995.61|2995.61|2995.92|2995.92|2993.76|2993.76|0
1631781000000|2021-09-16 08:30:00|2995.65|2995.65|2996.59|2996.59|2996.59|2996.59|2995.19|2995.19|0
1631781300000|2021-09-16 08:35:00|2996.79|2996.79|2995.74|2995.74|2997.87|2997.87|2995.22|2995.22|0
1631781600000|2021-09-16 08:40:00|2995.68|2995.68|2997.4|2997.4|2998.36|2998.36|2995.54|2995.54|0
1631781900000|2021-09-16 08:45:00|2997.5|2997.5|2998.97|2998.97|2999.88|2999.88|2997.5|2997.5|0
1631782200000|2021-09-16 08:50:00|2998.94|2998.94|3000.89|3000.89|3000.89|3000.89|2998.59|2998.59|0
1631782500000|2021-09-16 08:55:00|3000.93|3000.93|2998.8|2998.8|3000.93|3000.93|2998.68|2998.68|0
1631782800000|2021-09-16 09:00:00|2998.9|2998.9|2998.2|2998.2|2998.95|2998.95|2997.54|2997.54|0
1631783100000|2021-09-16 09:05:00|2998.44|2998.44|2998.97|2998.97|2998.97|2998.97|2997.24|2997.24|0
1631783400000|2021-09-16 09:10:00|2999.02|2999.02|2995.41|2995.41|2999.16|2999.16|2995.13|2995.13|0
1631783700000|2021-09-16 09:15:00|2995.31|2995.31|2995.24|2995.24|2995.78|2995.78|2993.98|2993.98|0
1631784000000|2021-09-16 09:20:00|2995.35|2995.35|2996.26|2996.26|2996.26|2996.26|2994.47|2994.47|0
1631784300000|2021-09-16 09:25:00|2996.11|2996.11|2997.69|2997.69|2997.69|2997.69|2996.11|2996.11|0
1631784600000|2021-09-16 09:30:00|2997.62|2997.62|2995.92|2995.92|2998.19|2998.19|2995.17|2995.17|0
1631784900000|2021-09-16 09:35:00|2995.99|2995.99|2997.84|2997.84|2998.08|2998.08|2994.51|2994.51|0
1631785200000|2021-09-16 09:40:00|2997.87|2997.87|2999.19|2999.19|2999.56|2999.56|2997.38|2997.38|0
1631785500000|2021-09-16 09:45:00|2999.29|2999.29|2992.14|2992.14|2999.29|2999.29|2992.04|2992.04|0
1631785800000|2021-09-16 09:50:00|2992|2992|2990.91|2990.91|2992.98|2992.98|2990.38|2990.38|0
1631786100000|2021-09-16 09:55:00|2991.15|2991.15|2990.94|2990.94|2991.15|2991.15|2989.98|2989.98|0
1631786400000|2021-09-16 10:00:00|2991.04|2991.04|2992.95|2992.95|2993.07|2993.07|2990.32|2990.32|0
1631786700000|2021-09-16 10:05:00|2992.84|2992.84|2992.41|2992.41|2992.98|2992.98|2992.25|2992.25|0
1631787000000|2021-09-16 10:10:00|2992.29|2992.29|2992.88|2992.88|2993.48|2993.48|2991.57|2991.57|0
1631787300000|2021-09-16 10:15:00|2992.82|2992.82|2992.56|2992.56|2992.96|2992.96|2991.62|2991.62|0
1631787600000|2021-09-16 10:20:00|2992.45|2992.45|2990.71|2990.71|2992.45|2992.45|2990.68|2990.68|0
1631787900000|2021-09-16 10:25:00|2990.64|2990.64|2992.58|2992.58|2992.58|2992.58|2990.38|2990.38|0
1631788200000|2021-09-16 10:30:00|2992.53|2992.53|2992.89|2992.89|2993.51|2993.51|2991.03|2991.03|0
1631788500000|2021-09-16 10:35:00|2992.74|2992.74|2990.3|2990.3|2992.87|2992.87|2990.3|2990.3|0
1631788800000|2021-09-16 10:40:00|2990.16|2990.16|2991.82|2991.82|2991.88|2991.88|2989.61|2989.61|0
1631789100000|2021-09-16 10:45:00|2991.95|2991.95|2990.16|2990.16|2992.08|2992.08|2990.05|2990.05|0
1631789400000|2021-09-16 10:50:00|2989.87|2989.87|2990.62|2990.62|2990.68|2990.68|2988.99|2988.99|0
1631789700000|2021-09-16 10:55:00|2990.69|2990.69|2991.85|2991.85|2991.85|2991.85|2990.69|2990.69|0
1631790000000|2021-09-16 11:00:00|2991.71|2991.71|2990.86|2990.86|2992.86|2992.86|2990.51|2990.51|0
1631790300000|2021-09-16 11:05:00|2991|2991|2992.95|2992.95|2993.05|2993.05|2991|2991|0
1631790600000|2021-09-16 11:10:00|2992.92|2992.92|2993.58|2993.58|2994.19|2994.19|2992.58|2992.58|0
1631790900000|2021-09-16 11:15:00|2993.61|2993.61|2993.76|2993.76|2994.15|2994.15|2993.13|2993.13|0
1631791200000|2021-09-16 11:20:00|2993.99|2993.99|2991.99|2991.99|2994.69|2994.69|2991.9|2991.9|0
1631791500000|2021-09-16 11:25:00|2992.13|2992.13|2990.73|2990.73|2992.13|2992.13|2990.37|2990.37|0
1631791800000|2021-09-16 11:30:00|2990.67|2990.67|2992.58|2992.58|2993.35|2993.35|2990.29|2990.29|0
1631792100000|2021-09-16 11:35:00|2992.45|2992.45|2992.81|2992.81|2993.02|2993.02|2991.52|2991.52|0
1631792400000|2021-09-16 11:40:00|2992.87|2992.87|2992.63|2992.63|2993.76|2993.76|2992.54|2992.54|0
1631792700000|2021-09-16 11:45:00|2992.34|2992.34|2991.89|2991.89|2992.65|2992.65|2991.43|2991.43|0
1631793000000|2021-09-16 11:50:00|2992.03|2992.03|2992.21|2992.21|2993.41|2993.41|2992.03|2992.03|0
1631793300000|2021-09-16 11:55:00|2992.11|2992.11|2991.11|2991.11|2992.24|2992.24|2991.08|2991.08|0
1631793600000|2021-09-16 12:00:00|2991.15|2991.15|2987.18|2987.18|2991.17|2991.17|2986.8|2986.8|0
1631793900000|2021-09-16 12:05:00|2987.23|2987.23|2986.15|2986.15|2987.23|2987.23|2985.6|2985.6|0
1631794200000|2021-09-16 12:10:00|2986.27|2986.27|2984.36|2984.36|2986.66|2986.66|2983.99|2983.99|0
1631794500000|2021-09-16 12:15:00|2984.8|2984.8|2983.08|2983.08|2985.79|2985.79|2982.65|2982.65|0
1631794800000|2021-09-16 12:20:00|2983.18|2983.18|2983.86|2983.86|2985.3|2985.3|2982.95|2982.95|0
1631795100000|2021-09-16 12:25:00|2983.81|2983.81|2986.66|2986.66|2986.76|2986.76|2983.08|2983.08|0
1631795400000|2021-09-16 12:30:00|2986.76|2986.76|2988.91|2988.91|2989.91|2989.91|2986.47|2986.47|0
1631795700000|2021-09-16 12:35:00|2988.8|2988.8|2989.14|2989.14|2990.08|2990.08|2988.3|2988.3|0
1631796000000|2021-09-16 12:40:00|2989|2989|2989.37|2989.37|2990.3|2990.3|2988.9|2988.9|0
1631796300000|2021-09-16 12:45:00|2989.31|2989.31|2992.04|2992.04|2992.37|2992.37|2989.11|2989.11|0
1631796600000|2021-09-16 12:50:00|2991.9|2991.9|2993.32|2993.32|2993.67|2993.67|2991.67|2991.67|0
1631796900000|2021-09-16 12:55:00|2993.19|2993.19|2991.81|2991.81|2993.69|2993.69|2991.81|2991.81|0
1631797200000|2021-09-16 13:00:00|2991.92|2991.92|2992.72|2992.72|2992.85|2992.85|2990.61|2990.61|0
1631797500000|2021-09-16 13:05:00|2992.32|2992.32|2989.63|2989.63|2992.32|2992.32|2989.63|2989.63|0
1631797800000|2021-09-16 13:10:00|2989.51|2989.51|2988.6|2988.6|2989.64|2989.64|2988.2|2988.2|0
1631798100000|2021-09-16 13:15:00|2988.46|2988.46|2989.82|2989.82|2990.77|2990.77|2987.85|2987.85|0
1631798400000|2021-09-16 13:20:00|2989.76|2989.76|2988.62|2988.62|2989.84|2989.84|2988.28|2988.28|0
1631798700000|2021-09-16 13:25:00|2988.69|2988.69|2991.62|2991.62|2991.62|2991.62|2988.5|2988.5|0
1631799000000|2021-09-16 13:30:00|2991.76|2991.76|2991.96|2991.96|2993.41|2993.41|2990.86|2990.86|0
1631799300000|2021-09-16 13:35:00|2991.93|2991.93|2995.25|2995.25|2995.25|2995.25|2991.18|2991.18|0
1631799600000|2021-09-16 13:40:00|2995.05|2995.05|2995.93|2995.93|2996.78|2996.78|2994.29|2994.29|0
1631799900000|2021-09-16 13:45:00|2996.08|2996.08|2993.96|2993.96|2996.52|2996.52|2992.85|2992.85|0
1631800200000|2021-09-16 13:50:00|2993.89|2993.89|2995.27|2995.27|2995.98|2995.98|2993.8|2993.8|0
1631800500000|2021-09-16 13:55:00|2995.39|2995.39|2994.99|2994.99|2997.68|2997.68|2994.24|2994.24|0
1631800800000|2021-09-16 14:00:00|2994.91|2994.91|2999.75|2999.75|2999.75|2999.75|2993.37|2993.37|0
1631801100000|2021-09-16 14:05:00|2999.87|2999.87|3007.02|3007.02|3007.41|3007.41|2999.87|2999.87|0
1631801400000|2021-09-16 14:10:00|3006.95|3006.95|3005.09|3005.09|3006.95|3006.95|3005.04|3005.04|0
1631801700000|2021-09-16 14:15:00|3005.03|3005.03|3006.52|3006.52|3007.77|3007.77|3005.03|3005.03|0
1631802000000|2021-09-16 14:20:00|3006.41|3006.41|3010.11|3010.11|3010.11|3010.11|3005.97|3005.97|0
1631802300000|2021-09-16 14:25:00|3010.01|3010.01|3012.37|3012.37|3012.7|3012.7|3009.44|3009.44|0
1631802600000|2021-09-16 14:30:00|3012.23|3012.23|3013.37|3013.37|3014.01|3014.01|3011.17|3011.17|0
1631802900000|2021-09-16 14:35:00|3013.31|3013.31|3013.05|3013.05|3014.49|3014.49|3012.88|3012.88|0
1631803200000|2021-09-16 14:40:00|3013.11|3013.11|3012.42|3012.42|3013.11|3013.11|3011.41|3011.41|0
1631803500000|2021-09-16 14:45:00|3012.36|3012.36|3010.92|3010.92|3013.31|3013.31|3010.81|3010.81|0
1631803800000|2021-09-16 14:50:00|3010.87|3010.87|3007.3|3007.3|3011.86|3011.86|3007.3|3007.3|0
1631804100000|2021-09-16 14:55:00|3007.24|3007.24|3007.89|3007.89|3007.89|3007.89|3006.23|3006.23|0
1631804400000|2021-09-16 15:00:00|3007.82|3007.82|3009.19|3009.19|3009.24|3009.24|3006.93|3006.93|0
1631804700000|2021-09-16 15:05:00|3009.22|3009.22|3009.96|3009.96|3009.96|3009.96|3008.65|3008.65|0
1631805000000|2021-09-16 15:10:00|3010.02|3010.02|3010.64|3010.64|3011.09|3011.09|3009.72|3009.72|0
1631805300000|2021-09-16 15:15:00|3010.57|3010.57|3006.37|3006.37|3010.62|3010.62|3006.37|3006.37|0
1631805600000|2021-09-16 15:20:00|3006.31|3006.31|3005.85|3005.85|3006.31|3006.31|3004.79|3004.79|0
1631805900000|2021-09-16 15:25:00|3005.72|3005.72|3008.57|3008.57|3008.57|3008.57|3005.53|3005.53|0
1631862900000|2021-09-17 07:15:00|3026.58|3026.58|3024.63|3024.63|3027.28|3027.28|3024.5|3024.5|0
1631863200000|2021-09-17 07:20:00|3024.57|3024.57|3024.28|3024.28|3025.24|3025.24|3023.1|3023.1|0
1631863500000|2021-09-17 07:25:00|3024.33|3024.33|3024.81|3024.81|3025.93|3025.93|3024.06|3024.06|0
1631863800000|2021-09-17 07:30:00|3024.64|3024.64|3023.9|3023.9|3027.41|3027.41|3023.9|3023.9|0
1631864100000|2021-09-17 07:35:00|3024.12|3024.12|3020.83|3020.83|3024.61|3024.61|3020.75|3020.75|0
1631864400000|2021-09-17 07:40:00|3020.74|3020.74|3019.64|3019.64|3021.89|3021.89|3019.54|3019.54|0
1631864700000|2021-09-17 07:45:00|3019.79|3019.79|3018.98|3018.98|3020.56|3020.56|3017.88|3017.88|0
1631865000000|2021-09-17 07:50:00|3018.84|3018.84|3019.44|3019.44|3019.7|3019.7|3017.94|3017.94|0
1631865300000|2021-09-17 07:55:00|3019.54|3019.54|3018.71|3018.71|3021.07|3021.07|3017.6|3017.6|0
1631865600000|2021-09-17 08:00:00|3018.6|3018.6|3020.73|3020.73|3020.87|3020.87|3017.43|3017.43|0
1631865900000|2021-09-17 08:05:00|3020.78|3020.78|3016.45|3016.45|3021.4|3021.4|3016.45|3016.45|0
1631866200000|2021-09-17 08:10:00|3016.74|3016.74|3018.71|3018.71|3019.05|3019.05|3016.74|3016.74|0
1631866500000|2021-09-17 08:15:00|3018.81|3018.81|3020.13|3020.13|3020.13|3020.13|3017.95|3017.95|0
1631866800000|2021-09-17 08:20:00|3020.19|3020.19|3019.21|3019.21|3020.42|3020.42|3017.64|3017.64|0
1631867100000|2021-09-17 08:25:00|3019.16|3019.16|3020.89|3020.89|3022.03|3022.03|3018.86|3018.86|0
1631867400000|2021-09-17 08:30:00|3020.75|3020.75|3023.49|3023.49|3023.49|3023.49|3019.71|3019.71|0
1631867700000|2021-09-17 08:35:00|3023.43|3023.43|3023.55|3023.55|3024.51|3024.51|3022.48|3022.48|0
1631868000000|2021-09-17 08:40:00|3023.98|3023.98|3018.72|3018.72|3024.26|3024.26|3018.72|3018.72|0
1631868300000|2021-09-17 08:45:00|3018.61|3018.61|3020.1|3020.1|3020.1|3020.1|3017.57|3017.57|0
1631868600000|2021-09-17 08:50:00|3019.96|3019.96|3021.22|3021.22|3022.52|3022.52|3019.96|3019.96|0
1631868900000|2021-09-17 08:55:00|3021.51|3021.51|3024.71|3024.71|3024.79|3024.79|3021.51|3021.51|0
1631869200000|2021-09-17 09:00:00|3024.68|3024.68|3025.73|3025.73|3026.36|3026.36|3024.64|3024.64|0
1631869500000|2021-09-17 09:05:00|3025.62|3025.62|3028.04|3028.04|3028.24|3028.24|3025.15|3025.15|0
1631870100000|2021-09-17 09:15:00|3027.77|3027.77|3028.93|3028.93|3028.93|3028.93|3019.98|3019.98|0
1631870400000|2021-09-17 09:20:00|3028.81|3028.81|3032.73|3032.73|3033.92|3033.92|3028.76|3028.76|0
1631870700000|2021-09-17 09:25:00|3032.79|3032.79|3035.88|3035.88|3036.28|3036.28|3032.26|3032.26|0
1631871000000|2021-09-17 09:30:00|3035.84|3035.84|3029.59|3029.59|3035.84|3035.84|3029.32|3029.32|0
1631871300000|2021-09-17 09:35:00|3029.74|3029.74|3030.83|3030.83|3032.16|3032.16|3029.73|3029.73|0
1631871600000|2021-09-17 09:40:00|3030.76|3030.76|3033.44|3033.44|3034.24|3034.24|3030.29|3030.29|0
1631871900000|2021-09-17 09:45:00|3033.85|3033.85|3030.51|3030.51|3033.97|3033.97|3029.13|3029.13|0
1631872200000|2021-09-17 09:50:00|3030.38|3030.38|3027.45|3027.45|3030.38|3030.38|3025.81|3025.81|0
1631872500000|2021-09-17 09:55:00|3027.41|3027.41|3030.1|3030.1|3030.1|3030.1|3024.93|3024.93|0
1631872800000|2021-09-17 10:00:00|3030.17|3030.17|3026.64|3026.64|3030.67|3030.67|3025.18|3025.18|0
1631873100000|2021-09-17 10:05:00|3026.35|3026.35|3031.92|3031.92|3031.97|3031.97|3026.35|3026.35|0
1631873400000|2021-09-17 10:10:00|3031.85|3031.85|3034.27|3034.27|3034.32|3034.32|3031.37|3031.37|0
1631873700000|2021-09-17 10:15:00|3034.33|3034.33|3032.22|3032.22|3035.26|3035.26|3031.8|3031.8|0
1631874000000|2021-09-17 10:20:00|3032.16|3032.16|3031.94|3031.94|3034.54|3034.54|3031.32|3031.32|0
1631874300000|2021-09-17 10:25:00|3031.88|3031.88|3031.14|3031.14|3031.88|3031.88|3029.61|3029.61|0
1631874600000|2021-09-17 10:30:00|3031.02|3031.02|3031.41|3031.41|3031.87|3031.87|3029.71|3029.71|0
1631874900000|2021-09-17 10:35:00|3031.37|3031.37|3031.92|3031.92|3032.8|3032.8|3031.11|3031.11|0
1631875200000|2021-09-17 10:40:00|3032.06|3032.06|3031.93|3031.93|3032.65|3032.65|3030.79|3030.79|0
1631875500000|2021-09-17 10:45:00|3031.64|3031.64|3033.03|3033.03|3033.03|3033.03|3030.21|3030.21|0
1631875800000|2021-09-17 10:50:00|3032.97|3032.97|3034.76|3034.76|3035.07|3035.07|3032.57|3032.57|0
1631876100000|2021-09-17 10:55:00|3034.62|3034.62|3033.91|3033.91|3034.62|3034.62|3032.43|3032.43|0
1631876400000|2021-09-17 11:00:00|3033.85|3033.85|3037.64|3037.64|3037.64|3037.64|3033.31|3033.31|0
1631876700000|2021-09-17 11:05:00|3037.7|3037.7|3040.05|3040.05|3040.65|3040.65|3037.7|3037.7|0
1631877000000|2021-09-17 11:10:00|3040|3040|3040.65|3040.65|3042|3042|3039.59|3039.59|0
1631877300000|2021-09-17 11:15:00|3040.95|3040.95|3042.37|3042.37|3042.56|3042.56|3040.95|3040.95|0
1631877600000|2021-09-17 11:20:00|3042.48|3042.48|3042.95|3042.95|3043.95|3043.95|3042.46|3042.46|0
1631877900000|2021-09-17 11:25:00|3043.19|3043.19|3041.92|3041.92|3043.19|3043.19|3040.89|3040.89|0
1631878200000|2021-09-17 11:30:00|3041.78|3041.78|3039.78|3039.78|3041.92|3041.92|3039.57|3039.57|0
1631878500000|2021-09-17 11:35:00|3039.53|3039.53|3042.54|3042.54|3043.15|3043.15|3038.6|3038.6|0
1631878800000|2021-09-17 11:40:00|3042.5|3042.5|3042.62|3042.62|3043.53|3043.53|3042.41|3042.41|0
1631879100000|2021-09-17 11:45:00|3042.72|3042.72|3042.7|3042.7|3043.8|3043.8|3042.44|3042.44|0
1631879400000|2021-09-17 11:50:00|3042.72|3042.72|3042.23|3042.23|3042.93|3042.93|3041.57|3041.57|0
1631879700000|2021-09-17 11:55:00|3042.24|3042.24|3041.01|3041.01|3042.24|3042.24|3040.26|3040.26|0
1631880000000|2021-09-17 12:00:00|3040.97|3040.97|3041.98|3041.98|3042.14|3042.14|3040.83|3040.83|0
1631880300000|2021-09-17 12:05:00|3042.01|3042.01|3043.34|3043.34|3043.4|3043.4|3040.8|3040.8|0
1631880600000|2021-09-17 12:10:00|3043.35|3043.35|3045.64|3045.64|3045.75|3045.75|3043.35|3043.35|0
1631880900000|2021-09-17 12:15:00|3045.67|3045.67|3047.56|3047.56|3048|3048|3045.67|3045.67|0
1631881200000|2021-09-17 12:20:00|3047.71|3047.71|3046.43|3046.43|3048.65|3048.65|3046.43|3046.43|0
1631881500000|2021-09-17 12:25:00|3046.5|3046.5|3046.45|3046.45|3047.66|3047.66|3046.29|3046.29|0
1631881800000|2021-09-17 12:30:00|3046.24|3046.24|3046.53|3046.53|3048.27|3048.27|3046.24|3046.24|0
1631882100000|2021-09-17 12:35:00|3046.61|3046.61|3045.77|3045.77|3047.36|3047.36|3045.77|3045.77|0
1631882400000|2021-09-17 12:40:00|3045.72|3045.72|3044.43|3044.43|3045.77|3045.77|3042.76|3042.76|0
1631882700000|2021-09-17 12:45:00|3044.49|3044.49|3045.99|3045.99|3046.12|3046.12|3044.46|3044.46|0
1631883000000|2021-09-17 12:50:00|3045.55|3045.55|3044.26|3044.26|3046.26|3046.26|3044.26|3044.26|0
1631883300000|2021-09-17 12:55:00|3044.27|3044.27|3045.3|3045.3|3045.3|3045.3|3043.74|3043.74|0
1631883600000|2021-09-17 13:00:00|3045.47|3045.47|3045.04|3045.04|3046.18|3046.18|3044.54|3044.54|0
1631883900000|2021-09-17 13:05:00|3045.1|3045.1|3044.55|3044.55|3045.46|3045.46|3044.25|3044.25|0
1631884200000|2021-09-17 13:10:00|3044.59|3044.59|3045.16|3045.16|3045.38|3045.38|3044.01|3044.01|0
1631884500000|2021-09-17 13:15:00|3045.28|3045.28|3042.25|3042.25|3046.07|3046.07|3041.87|3041.87|0
1631884800000|2021-09-17 13:20:00|3042.18|3042.18|3041.29|3041.29|3042.18|3042.18|3041.1|3041.1|0
1631885100000|2021-09-17 13:25:00|3041.39|3041.39|3043.16|3043.16|3043.36|3043.36|3041.39|3041.39|0
1631885400000|2021-09-17 13:30:00|3043.02|3043.02|3043.29|3043.29|3046.41|3046.41|3042.88|3042.88|0
1631885700000|2021-09-17 13:35:00|3043|3043|3041.28|3041.28|3043|3043|3040.25|3040.25|0
1631886000000|2021-09-17 13:40:00|3041.16|3041.16|3041.03|3041.03|3041.63|3041.63|3039.76|3039.76|0
1631886300000|2021-09-17 13:45:00|3040.9|3040.9|3039.29|3039.29|3041.56|3041.56|3039.14|3039.14|0
1631886600000|2021-09-17 13:50:00|3039.14|3039.14|3036.82|3036.82|3039.69|3039.69|3036.67|3036.67|0
1631886900000|2021-09-17 13:55:00|3036.76|3036.76|3035.56|3035.56|3036.99|3036.99|3034.36|3034.36|0
1631887200000|2021-09-17 14:00:00|3035.69|3035.69|3035.65|3035.65|3036.49|3036.49|3035.31|3035.31|0
1631887500000|2021-09-17 14:05:00|3035.67|3035.67|3034.03|3034.03|3035.67|3035.67|3033.35|3033.35|0
1631887800000|2021-09-17 14:10:00|3034.06|3034.06|3033.95|3033.95|3035.05|3035.05|3033.17|3033.17|0
1631888100000|2021-09-17 14:15:00|3033.81|3033.81|3034.06|3034.06|3034.24|3034.24|3032.51|3032.51|0
1631888400000|2021-09-17 14:20:00|3034.16|3034.16|3033.36|3033.36|3035.21|3035.21|3033.25|3033.25|0
1631888700000|2021-09-17 14:25:00|3033.28|3033.28|3034.71|3034.71|3034.98|3034.98|3032.06|3032.06|0
1631889000000|2021-09-17 14:30:00|3034.84|3034.84|3031.24|3031.24|3034.84|3034.84|3030.62|3030.62|0
1631889300000|2021-09-17 14:35:00|3031.34|3031.34|3031.95|3031.95|3031.95|3031.95|3029.27|3029.27|0
1631889600000|2021-09-17 14:40:00|3031.8|3031.8|3023.63|3023.63|3031.8|3031.8|3022.8|3022.8|0
1631889900000|2021-09-17 14:45:00|3023.58|3023.58|3020.78|3020.78|3023.58|3023.58|3019.13|3019.13|0
1631890200000|2021-09-17 14:50:00|3021.02|3021.02|3022.14|3022.14|3022.45|3022.45|3019.59|3019.59|0
1631890500000|2021-09-17 14:55:00|3022.09|3022.09|3016.46|3016.46|3022.09|3022.09|3015.69|3015.69|0
1631890800000|2021-09-17 15:00:00|3016.45|3016.45|3014.81|3014.81|3017.3|3017.3|3014.26|3014.26|0
1631891100000|2021-09-17 15:05:00|3014.87|3014.87|3016.31|3016.31|3016.37|3016.37|3013.29|3013.29|0
1631891400000|2021-09-17 15:10:00|3016.25|3016.25|3016.38|3016.38|3016.41|3016.41|3011.75|3011.75|0
1631891700000|2021-09-17 15:15:00|3016.52|3016.52|3020|3020|3020.47|3020.47|3016.2|3016.2|0
1631892000000|2021-09-17 15:20:00|3019.88|3019.88|3017.4|3017.4|3020.98|3020.98|3016.98|3016.98|0
1631892300000|2021-09-17 15:25:00|3017.59|3017.59|3015.45|3015.45|3018.08|3018.08|3013.58|3013.58|0
1632122100000|2021-09-20 07:15:00|2993.71|2993.71|2986.23|2986.23|2993.71|2993.71|2985.84|2985.84|0
1632122400000|2021-09-20 07:20:00|2986.16|2986.16|2982.34|2982.34|2986.61|2986.61|2981.76|2981.76|0
1632122700000|2021-09-20 07:25:00|2982.1|2982.1|2977.05|2977.05|2982.95|2982.95|2976.96|2976.96|0
1632123000000|2021-09-20 07:30:00|2976.76|2976.76|2975.2|2975.2|2977.05|2977.05|2974.14|2974.14|0
1632123300000|2021-09-20 07:35:00|2975.17|2975.17|2975.12|2975.12|2976.2|2976.2|2973.77|2973.77|0
1632123600000|2021-09-20 07:40:00|2975.19|2975.19|2975.28|2975.28|2976.12|2976.12|2973.03|2973.03|0
1632123900000|2021-09-20 07:45:00|2975.25|2975.25|2975.52|2975.52|2976.27|2976.27|2974.58|2974.58|0
1632124200000|2021-09-20 07:50:00|2975.67|2975.67|2971.89|2971.89|2975.67|2975.67|2970.67|2970.67|0
1632124500000|2021-09-20 07:55:00|2972.01|2972.01|2970.65|2970.65|2972.69|2972.69|2969.57|2969.57|0
1632124800000|2021-09-20 08:00:00|2970.6|2970.6|2972.76|2972.76|2972.76|2972.76|2968.28|2968.28|0
1632125100000|2021-09-20 08:05:00|2973.01|2973.01|2974.69|2974.69|2977.03|2977.03|2972.76|2972.76|0
1632125400000|2021-09-20 08:10:00|2974.57|2974.57|2971.37|2971.37|2974.57|2974.57|2970.55|2970.55|0
1632125700000|2021-09-20 08:15:00|2971.49|2971.49|2974.7|2974.7|2974.7|2974.7|2971.1|2971.1|0
1632126000000|2021-09-20 08:20:00|2974.77|2974.77|2972.94|2972.94|2975.8|2975.8|2972.82|2972.82|0
1632126300000|2021-09-20 08:25:00|2972.88|2972.88|2974.79|2974.79|2974.79|2974.79|2970.52|2970.52|0
1632126600000|2021-09-20 08:30:00|2974.86|2974.86|2978.58|2978.58|2978.58|2978.58|2972.48|2972.48|0
1632126900000|2021-09-20 08:35:00|2978.29|2978.29|2979.02|2979.02|2979.37|2979.37|2978.29|2978.29|0
1632127200000|2021-09-20 08:40:00|2978.84|2978.84|2980.53|2980.53|2981.57|2981.57|2977.95|2977.95|0
1632127500000|2021-09-20 08:45:00|2980.46|2980.46|2984.22|2984.22|2984.22|2984.22|2979.83|2979.83|0
1632127800000|2021-09-20 08:50:00|2984.32|2984.32|2983.76|2983.76|2986.34|2986.34|2983.31|2983.31|0
1632128100000|2021-09-20 08:55:00|2983.69|2983.69|2980.88|2980.88|2983.69|2983.69|2980.79|2980.79|0
1632128400000|2021-09-20 09:00:00|2980.68|2980.68|2982.51|2982.51|2982.69|2982.69|2980.03|2980.03|0
1632128700000|2021-09-20 09:05:00|2982.63|2982.63|2985.97|2985.97|2985.97|2985.97|2982.44|2982.44|0
1632129000000|2021-09-20 09:10:00|2985.78|2985.78|2987.01|2987.01|2989.1|2989.1|2985.78|2985.78|0
1632129300000|2021-09-20 09:15:00|2987.07|2987.07|2981.8|2981.8|2987.07|2987.07|2981.8|2981.8|0
1632129600000|2021-09-20 09:20:00|2981.6|2981.6|2976.09|2976.09|2981.73|2981.73|2975.9|2975.9|0
1632129900000|2021-09-20 09:25:00|2976.03|2976.03|2978.73|2978.73|2979.25|2979.25|2975.46|2975.46|0
1632130200000|2021-09-20 09:30:00|2978.86|2978.86|2978.32|2978.32|2979.22|2979.22|2977.21|2977.21|0
1632130500000|2021-09-20 09:35:00|2978.25|2978.25|2975.24|2975.24|2978.68|2978.68|2975.24|2975.24|0
1632130800000|2021-09-20 09:40:00|2975.12|2975.12|2972.27|2972.27|2975.17|2975.17|2972.13|2972.13|0
1632131100000|2021-09-20 09:45:00|2972.41|2972.41|2970.47|2970.47|2972.53|2972.53|2969.72|2969.72|0
1632131400000|2021-09-20 09:50:00|2970.32|2970.32|2969.69|2969.69|2970.47|2970.47|2968.12|2968.12|0
1632131700000|2021-09-20 09:55:00|2969.76|2969.76|2971.94|2971.94|2972.85|2972.85|2969.53|2969.53|0
1632132000000|2021-09-20 10:00:00|2971.83|2971.83|2972.83|2972.83|2973.8|2973.8|2971.45|2971.45|0
1632132300000|2021-09-20 10:05:00|2972.69|2972.69|2970.6|2970.6|2974.14|2974.14|2970.53|2970.53|0
1632132600000|2021-09-20 10:10:00|2970.47|2970.47|2969.51|2969.51|2970.6|2970.6|2968.68|2968.68|0
1632132900000|2021-09-20 10:15:00|2969.62|2969.62|2973.63|2973.63|2973.63|2973.63|2969.19|2969.19|0
1632133200000|2021-09-20 10:20:00|2973.99|2973.99|2975.49|2975.49|2978.12|2978.12|2973.87|2973.87|0
1632133500000|2021-09-20 10:25:00|2975.36|2975.36|2974.72|2974.72|2976|2976|2973.84|2973.84|0
1632133800000|2021-09-20 10:30:00|2974.66|2974.66|2975.77|2975.77|2976.12|2976.12|2974.59|2974.59|0
1632134100000|2021-09-20 10:35:00|2975.89|2975.89|2972.41|2972.41|2975.99|2975.99|2972.41|2972.41|0
1632134400000|2021-09-20 10:40:00|2972.27|2972.27|2970.62|2970.62|2972.52|2972.52|2970.62|2970.62|0
1632134700000|2021-09-20 10:45:00|2970.55|2970.55|2971.88|2971.88|2972.29|2972.29|2969.87|2969.87|0
1632135000000|2021-09-20 10:50:00|2971.94|2971.94|2971.82|2971.82|2972.03|2972.03|2971.09|2971.09|0
1632135300000|2021-09-20 10:55:00|2971.93|2971.93|2972.53|2972.53|2972.53|2972.53|2970.58|2970.58|0
1632135600000|2021-09-20 11:00:00|2972.67|2972.67|2974.28|2974.28|2974.28|2974.28|2972.67|2972.67|0
1632135900000|2021-09-20 11:05:00|2974.38|2974.38|2973.55|2973.55|2974.38|2974.38|2973.02|2973.02|0
1632136200000|2021-09-20 11:10:00|2973.65|2973.65|2975.25|2975.25|2976.35|2976.35|2973.65|2973.65|0
1632136500000|2021-09-20 11:15:00|2975.12|2975.12|2974.76|2974.76|2976.48|2976.48|2974.51|2974.51|0
1632136800000|2021-09-20 11:20:00|2974.79|2974.79|2973.19|2973.19|2975.06|2975.06|2972.95|2972.95|0
1632137100000|2021-09-20 11:25:00|2973.32|2973.32|2972.98|2972.98|2974.01|2974.01|2972.56|2972.56|0
1632137400000|2021-09-20 11:30:00|2973.1|2973.1|2969.74|2969.74|2973.1|2973.1|2968.57|2968.57|0
1632137700000|2021-09-20 11:35:00|2969.67|2969.67|2971.91|2971.91|2971.91|2971.91|2969.62|2969.62|0
1632138000000|2021-09-20 11:40:00|2971.98|2971.98|2973.63|2973.63|2974.06|2974.06|2971.04|2971.04|0
1632138300000|2021-09-20 11:45:00|2973.56|2973.56|2977.11|2977.11|2977.11|2977.11|2973.03|2973.03|0
1632138600000|2021-09-20 11:50:00|2977.18|2977.18|2980.17|2980.17|2981.2|2981.2|2977.1|2977.1|0
1632138900000|2021-09-20 11:55:00|2980.41|2980.41|2978.81|2978.81|2981.42|2981.42|2978.63|2978.63|0
1632139200000|2021-09-20 12:00:00|2978.99|2978.99|2979.58|2979.58|2980.17|2980.17|2977.59|2977.59|0
1632139500000|2021-09-20 12:05:00|2979.44|2979.44|2974.05|2974.05|2979.44|2979.44|2973.94|2973.94|0
1632139800000|2021-09-20 12:10:00|2974.15|2974.15|2976|2976|2977.33|2977.33|2972.26|2972.26|0
1632140100000|2021-09-20 12:15:00|2975.95|2975.95|2975.23|2975.23|2976.48|2976.48|2975.11|2975.11|0
1632140400000|2021-09-20 12:20:00|2975.38|2975.38|2972.45|2972.45|2975.38|2975.38|2972.45|2972.45|0
1632140700000|2021-09-20 12:25:00|2972.19|2972.19|2974.5|2974.5|2974.5|2974.5|2971.48|2971.48|0
1632141000000|2021-09-20 12:30:00|2974.3|2974.3|2970.43|2970.43|2974.3|2974.3|2970.43|2970.43|0
1632141300000|2021-09-20 12:35:00|2970.55|2970.55|2973.79|2973.79|2973.86|2973.86|2969.92|2969.92|0
1632141600000|2021-09-20 12:40:00|2973.65|2973.65|2966.66|2966.66|2973.65|2973.65|2966.62|2966.62|0
1632141900000|2021-09-20 12:45:00|2966.68|2966.68|2969.02|2969.02|2970.17|2970.17|2966.68|2966.68|0
1632142200000|2021-09-20 12:50:00|2969.11|2969.11|2972.16|2972.16|2972.28|2972.28|2968.29|2968.29|0
1632142500000|2021-09-20 12:55:00|2972.23|2972.23|2974.1|2974.1|2974.1|2974.1|2970.99|2970.99|0
1632142800000|2021-09-20 13:00:00|2973.99|2973.99|2974.36|2974.36|2975.07|2975.07|2973.11|2973.11|0
1632143100000|2021-09-20 13:05:00|2974.51|2974.51|2979.12|2979.12|2979.34|2979.34|2974.12|2974.12|0
1632143400000|2021-09-20 13:10:00|2979.37|2979.37|2981.6|2981.6|2981.6|2981.6|2978.97|2978.97|0
1632143700000|2021-09-20 13:15:00|2981.82|2981.82|2985.63|2985.63|2987|2987|2981.57|2981.57|0
1632144000000|2021-09-20 13:20:00|2985.57|2985.57|2990.65|2990.65|2990.65|2990.65|2982.41|2982.41|0
1632144300000|2021-09-20 13:25:00|2990.79|2990.79|2989.91|2989.91|2993.55|2993.55|2989.2|2989.2|0
1632144600000|2021-09-20 13:30:00|2989.85|2989.85|2988.13|2988.13|2991.92|2991.92|2985.48|2985.48|0
1632144900000|2021-09-20 13:35:00|2988.06|2988.06|2992.65|2992.65|2992.78|2992.78|2987.2|2987.2|0
1632145200000|2021-09-20 13:40:00|2992.72|2992.72|2997.44|2997.44|2997.66|2997.66|2992.45|2992.45|0
1632145500000|2021-09-20 13:45:00|2997.32|2997.32|2999.76|2999.76|2999.76|2999.76|2996.7|2996.7|0
1632145800000|2021-09-20 13:50:00|2999.83|2999.83|2997.47|2997.47|2999.83|2999.83|2993.55|2993.55|0
1632146100000|2021-09-20 13:55:00|2997.41|2997.41|2996.11|2996.11|2997.41|2997.41|2994.71|2994.71|0
1632146400000|2021-09-20 14:00:00|2995.88|2995.88|2992.5|2992.5|2995.88|2995.88|2992.43|2992.43|0
1632146700000|2021-09-20 14:05:00|2992.45|2992.45|2992.3|2992.3|2996.89|2996.89|2991.46|2991.46|0
1632147000000|2021-09-20 14:10:00|2992.25|2992.25|2993.3|2993.3|2994.69|2994.69|2992.08|2992.08|0
1632147300000|2021-09-20 14:15:00|2993.16|2993.16|2992.15|2992.15|2993.16|2993.16|2990.37|2990.37|0
1632147600000|2021-09-20 14:20:00|2992.19|2992.19|2984.92|2984.92|2992.28|2992.28|2984.92|2984.92|0
1632147900000|2021-09-20 14:25:00|2984.8|2984.8|2990.36|2990.36|2991.33|2991.33|2984.4|2984.4|0
1632148200000|2021-09-20 14:30:00|2990.26|2990.26|2991.14|2991.14|2991.14|2991.14|2986.64|2986.64|0
1632148500000|2021-09-20 14:35:00|2991.02|2991.02|2995.24|2995.24|2995.25|2995.25|2990.03|2990.03|0
1632148800000|2021-09-20 14:40:00|2995.3|2995.3|2992.89|2992.89|2995.54|2995.54|2992.89|2992.89|0
1632149100000|2021-09-20 14:45:00|2993.01|2993.01|2992.09|2992.09|2994.17|2994.17|2992.09|2992.09|0
1632149400000|2021-09-20 14:50:00|2991.94|2991.94|2987.62|2987.62|2991.94|2991.94|2986.09|2986.09|0
1632149700000|2021-09-20 14:55:00|2987.74|2987.74|2984.76|2984.76|2987.89|2987.89|2984.2|2984.2|0
1632150000000|2021-09-20 15:00:00|2984.68|2984.68|2987.74|2987.74|2987.8|2987.8|2982.6|2982.6|0
1632150300000|2021-09-20 15:05:00|2987.7|2987.7|2990.65|2990.65|2991.92|2991.92|2987.7|2987.7|0
1632150600000|2021-09-20 15:10:00|2990.79|2990.79|2994.09|2994.09|2994.09|2994.09|2990.54|2990.54|0
1632150900000|2021-09-20 15:15:00|2993.94|2993.94|2995.63|2995.63|2996.28|2996.28|2993.54|2993.54|0
1632151200000|2021-09-20 15:20:00|2995.75|2995.75|2996.44|2996.44|2996.82|2996.82|2995.51|2995.51|0
1632151500000|2021-09-20 15:25:00|2996.48|2996.48|2994.31|2994.31|2997.43|2997.43|2993.27|2993.27|0
1632208500000|2021-09-21 07:15:00|2999.54|2999.54|2999.74|2999.74|3005.06|3005.06|2999.05|2999.05|0
1632208800000|2021-09-21 07:20:00|2999.77|2999.77|3007.03|3007.03|3008.77|3008.77|2998.6|2998.6|0
1632209100000|2021-09-21 07:25:00|3006.84|3006.84|3003.13|3003.13|3008.76|3008.76|3002.95|3002.95|0
1632209400000|2021-09-21 07:30:00|3003.39|3003.39|3001.53|3001.53|3003.81|3003.81|3000|3000|0
1632209700000|2021-09-21 07:35:00|3001.49|3001.49|2996.73|2996.73|3001.49|3001.49|2995.29|2995.29|0
1632210000000|2021-09-21 07:40:00|2996.24|2996.24|2991.4|2991.4|2997.46|2997.46|2991.4|2991.4|0
1632210300000|2021-09-21 07:45:00|2991.27|2991.27|2989.44|2989.44|2993.21|2993.21|2988.46|2988.46|0
1632210600000|2021-09-21 07:50:00|2989.56|2989.56|2992.03|2992.03|2993.43|2993.43|2988.94|2988.94|0
1632210900000|2021-09-21 07:55:00|2991.66|2991.66|2986.32|2986.32|2991.79|2991.79|2986.32|2986.32|0
1632211200000|2021-09-21 08:00:00|2986.58|2986.58|2983.69|2983.69|2987.06|2987.06|2983.69|2983.69|0
1632211500000|2021-09-21 08:05:00|2983.43|2983.43|2984.61|2984.61|2985.14|2985.14|2980.39|2980.39|0
1632211800000|2021-09-21 08:10:00|2984.47|2984.47|2985.39|2985.39|2986.71|2986.71|2983.81|2983.81|0
1632212100000|2021-09-21 08:15:00|2985.6|2985.6|2996.18|2996.18|2996.18|2996.18|2985.6|2985.6|0
1632212400000|2021-09-21 08:20:00|2996.1|2996.1|2987.93|2987.93|2997.6|2997.6|2987.93|2987.93|0
1632212700000|2021-09-21 08:25:00|2988.06|2988.06|2987.1|2987.1|2989.12|2989.12|2986.53|2986.53|0
1632213000000|2021-09-21 08:30:00|2987.47|2987.47|2992.08|2992.08|2992.33|2992.33|2987.36|2987.36|0
1632213300000|2021-09-21 08:35:00|2992.12|2992.12|2994.23|2994.23|2995.02|2995.02|2991.61|2991.61|0
1632213600000|2021-09-21 08:40:00|2994.28|2994.28|2999.19|2999.19|2999.19|2999.19|2993.81|2993.81|0
1632213900000|2021-09-21 08:45:00|2999.12|2999.12|3000.25|3000.25|3004.25|3004.25|2998.92|2998.92|0
1632214200000|2021-09-21 08:50:00|3000.13|3000.13|2995.79|2995.79|3000.86|3000.86|2995.79|2995.79|0
1632214500000|2021-09-21 08:55:00|2995.69|2995.69|2989.07|2989.07|2996.79|2996.79|2988.93|2988.93|0
1632214800000|2021-09-21 09:00:00|2989.14|2989.14|2988.88|2988.88|2992.13|2992.13|2988.86|2988.86|0
1632215100000|2021-09-21 09:05:00|2988.99|2988.99|2989.2|2989.2|2989.2|2989.2|2985.7|2985.7|0
1632215400000|2021-09-21 09:10:00|2989.49|2989.49|2986.18|2986.18|2990.05|2990.05|2986.02|2986.02|0
1632215700000|2021-09-21 09:15:00|2986.05|2986.05|2985.08|2985.08|2986.58|2986.58|2985|2985|0
1632216000000|2021-09-21 09:20:00|2985.33|2985.33|2983.35|2983.35|2985.8|2985.8|2982.16|2982.16|0
1632216300000|2021-09-21 09:25:00|2983.38|2983.38|2983.61|2983.61|2984.88|2984.88|2982.97|2982.97|0
1632216600000|2021-09-21 09:30:00|2983.5|2983.5|2983.25|2983.25|2984.39|2984.39|2982.77|2982.77|0
1632216900000|2021-09-21 09:35:00|2983.36|2983.36|2981.5|2981.5|2984.08|2984.08|2981.5|2981.5|0
1632217200000|2021-09-21 09:40:00|2981.4|2981.4|2981.57|2981.57|2982.38|2982.38|2981.18|2981.18|0
1632217500000|2021-09-21 09:45:00|2981.35|2981.35|2980.29|2980.29|2981.5|2981.5|2979.19|2979.19|0
1632217800000|2021-09-21 09:50:00|2980.44|2980.44|2980.33|2980.33|2981.65|2981.65|2980.33|2980.33|0
1632218100000|2021-09-21 09:55:00|2980.2|2980.2|2979.47|2979.47|2980.38|2980.38|2978.86|2978.86|0
1632218400000|2021-09-21 10:00:00|2979.52|2979.52|2977.55|2977.55|2979.52|2979.52|2977.55|2977.55|0
1632218700000|2021-09-21 10:05:00|2977.27|2977.27|2977.37|2977.37|2977.58|2977.58|2976.91|2976.91|0
1632219000000|2021-09-21 10:10:00|2977.13|2977.13|2976.44|2976.44|2977.56|2977.56|2976.31|2976.31|0
1632219300000|2021-09-21 10:15:00|2976.38|2976.38|2974.08|2974.08|2976.38|2976.38|2974.08|2974.08|0
1632219600000|2021-09-21 10:20:00|2974.23|2974.23|2972.13|2972.13|2974.58|2974.58|2970.63|2970.63|0
1632219900000|2021-09-21 10:25:00|2972.03|2972.03|2970.92|2970.92|2972.19|2972.19|2970.41|2970.41|0
1632220200000|2021-09-21 10:30:00|2971.06|2971.06|2969.23|2969.23|2971.64|2971.64|2969.01|2969.01|0
1632220500000|2021-09-21 10:35:00|2969.29|2969.29|2969.91|2969.91|2970.41|2970.41|2968.46|2968.46|0
1632220800000|2021-09-21 10:40:00|2969.84|2969.84|2970.12|2970.12|2970.52|2970.52|2969.53|2969.53|0
1632221100000|2021-09-21 10:45:00|2970.08|2970.08|2970.94|2970.94|2972.1|2972.1|2970.01|2970.01|0
1632221400000|2021-09-21 10:50:00|2971.06|2971.06|2970.22|2970.22|2971.34|2971.34|2969.13|2969.13|0
1632221700000|2021-09-21 10:55:00|2970.26|2970.26|2971.76|2971.76|2972.02|2972.02|2970.26|2970.26|0
1632222000000|2021-09-21 11:00:00|2971.69|2971.69|2970.51|2970.51|2971.69|2971.69|2969.9|2969.9|0
1632222300000|2021-09-21 11:05:00|2970.39|2970.39|2970.64|2970.64|2970.98|2970.98|2968.79|2968.79|0
1632222600000|2021-09-21 11:10:00|2970.76|2970.76|2968.89|2968.89|2971.11|2971.11|2968.47|2968.47|0
1632222900000|2021-09-21 11:15:00|2968.65|2968.65|2968.76|2968.76|2968.88|2968.88|2966.89|2966.89|0
1632223200000|2021-09-21 11:20:00|2968.88|2968.88|2968.98|2968.98|2970.14|2970.14|2968.88|2968.88|0
1632223500000|2021-09-21 11:25:00|2969.1|2969.1|2969.83|2969.83|2969.95|2969.95|2967.44|2967.44|0
1632223800000|2021-09-21 11:30:00|2969.96|2969.96|2971.04|2971.04|2971.37|2971.37|2969.59|2969.59|0
1632224100000|2021-09-21 11:35:00|2971.1|2971.1|2973.69|2973.69|2974.8|2974.8|2971.1|2971.1|0
1632224400000|2021-09-21 11:40:00|2973.82|2973.82|2975.4|2975.4|2975.56|2975.56|2973.82|2973.82|0
1632224700000|2021-09-21 11:45:00|2975.26|2975.26|2975.03|2975.03|2975.26|2975.26|2973.75|2973.75|0
1632225000000|2021-09-21 11:50:00|2974.96|2974.96|2975.8|2975.8|2975.81|2975.81|2974.55|2974.55|0
1632225300000|2021-09-21 11:55:00|2975.92|2975.92|2977.64|2977.64|2978.13|2978.13|2975.92|2975.92|0
1632225600000|2021-09-21 12:00:00|2977.77|2977.77|2978.41|2978.41|2981.06|2981.06|2977.77|2977.77|0
1632225900000|2021-09-21 12:05:00|2978.66|2978.66|2979.64|2979.64|2979.84|2979.84|2978.26|2978.26|0
1632226200000|2021-09-21 12:10:00|2979.58|2979.58|2974.13|2974.13|2979.69|2979.69|2974.13|2974.13|0
1632226500000|2021-09-21 12:15:00|2974.11|2974.11|2977.17|2977.17|2977.17|2977.17|2973.76|2973.76|0
1632226800000|2021-09-21 12:20:00|2977.29|2977.29|2975.21|2975.21|2978.35|2978.35|2974.91|2974.91|0
1632227100000|2021-09-21 12:25:00|2975.28|2975.28|2976.48|2976.48|2976.48|2976.48|2974.99|2974.99|0
1632227400000|2021-09-21 12:30:00|2976.54|2976.54|2979.41|2979.41|2979.41|2979.41|2976.3|2976.3|0
1632227700000|2021-09-21 12:35:00|2979.43|2979.43|2980.96|2980.96|2981.08|2981.08|2979.17|2979.17|0
1632228000000|2021-09-21 12:40:00|2980.9|2980.9|2983.26|2983.26|2983.26|2983.26|2980.26|2980.26|0
1632228300000|2021-09-21 12:45:00|2983.32|2983.32|2985.24|2985.24|2985.39|2985.39|2983.24|2983.24|0
1632228600000|2021-09-21 12:50:00|2985.18|2985.18|2983.29|2983.29|2985.2|2985.2|2983.29|2983.29|0
1632228900000|2021-09-21 12:55:00|2983.14|2983.14|2980.74|2980.74|2983.14|2983.14|2980.74|2980.74|0
1632229200000|2021-09-21 13:00:00|2980.63|2980.63|2981.72|2981.72|2982.08|2982.08|2980.4|2980.4|0
1632229500000|2021-09-21 13:05:00|2981.78|2981.78|2980.95|2980.95|2982.63|2982.63|2980.83|2980.83|0
1632229800000|2021-09-21 13:10:00|2981.01|2981.01|2982.57|2982.57|2982.57|2982.57|2980.7|2980.7|0
1632230100000|2021-09-21 13:15:00|2982.45|2982.45|2984.77|2984.77|2985.62|2985.62|2982.45|2982.45|0
1632230400000|2021-09-21 13:20:00|2984.53|2984.53|2986.03|2986.03|2986.17|2986.17|2983.73|2983.73|0
1632230700000|2021-09-21 13:25:00|2985.91|2985.91|2992.46|2992.46|2992.9|2992.9|2984.63|2984.63|0
1632231000000|2021-09-21 13:30:00|2992.62|2992.62|2997.02|2997.02|2997.12|2997.12|2991.98|2991.98|0
1632231300000|2021-09-21 13:35:00|2996.78|2996.78|3001.04|3001.04|3001.64|3001.64|2996.67|2996.67|0
1632231600000|2021-09-21 13:40:00|3000.93|3000.93|3000.63|3000.63|3000.98|3000.98|2996|2996|0
1632231900000|2021-09-21 13:45:00|3000.93|3000.93|3003.1|3003.1|3003.16|3003.16|3000.65|3000.65|0
1632232200000|2021-09-21 13:50:00|3002.99|3002.99|3002|3002|3003.14|3003.14|3000.92|3000.92|0
1632232500000|2021-09-21 13:55:00|3002.25|3002.25|2996.99|2996.99|3002.9|3002.9|2995.3|2995.3|0
1632232800000|2021-09-21 14:00:00|2996.85|2996.85|2996.43|2996.43|2997.45|2997.45|2994.02|2994.02|0
1632233100000|2021-09-21 14:05:00|2996.58|2996.58|2994.36|2994.36|2997.08|2997.08|2993.94|2993.94|0
1632233400000|2021-09-21 14:10:00|2994.12|2994.12|2992.88|2992.88|2995.47|2995.47|2991.86|2991.86|0
1632233700000|2021-09-21 14:15:00|2992.63|2992.63|2990.51|2990.51|2993.28|2993.28|2989.56|2989.56|0
1632234000000|2021-09-21 14:20:00|2990.58|2990.58|2990.48|2990.48|2991.03|2991.03|2989.85|2989.85|0
1632234300000|2021-09-21 14:25:00|2990.68|2990.68|2992.57|2992.57|2993.27|2993.27|2990.15|2990.15|0
1632234600000|2021-09-21 14:30:00|2992.47|2992.47|2998.84|2998.84|2998.84|2998.84|2992.47|2992.47|0
1632234900000|2021-09-21 14:35:00|2998.89|2998.89|3000.75|3000.75|3000.79|3000.79|2998.38|2998.38|0
1632235200000|2021-09-21 14:40:00|3001|3001|2996.71|2996.71|3001.05|3001.05|2996.71|2996.71|0
1632235500000|2021-09-21 14:45:00|2996.65|2996.65|2991.72|2991.72|2997.03|2997.03|2991.72|2991.72|0
1632235800000|2021-09-21 14:50:00|2991.65|2991.65|2987.27|2987.27|2991.65|2991.65|2987.03|2987.03|0
1632236100000|2021-09-21 14:55:00|2987.13|2987.13|2986.87|2986.87|2987.41|2987.41|2986.04|2986.04|0
1632236400000|2021-09-21 15:00:00|2986.72|2986.72|2987.82|2987.82|2987.82|2987.82|2984.48|2984.48|0
1632236700000|2021-09-21 15:05:00|2988.18|2988.18|2993.58|2993.58|2993.72|2993.72|2988.06|2988.06|0
1632237000000|2021-09-21 15:10:00|2993.71|2993.71|2994.44|2994.44|2994.86|2994.86|2992.95|2992.95|0
1632237300000|2021-09-21 15:15:00|2994.3|2994.3|2992.6|2992.6|2994.93|2994.93|2992.06|2992.06|0
1632237600000|2021-09-21 15:20:00|2992.63|2992.63|2993.49|2993.49|2994|2994|2992.23|2992.23|0
1632237900000|2021-09-21 15:25:00|2993.34|2993.34|2990.36|2990.36|2994.87|2994.87|2989.9|2989.9|0
1632294900000|2021-09-22 07:15:00|3017.44|3017.44|3016.1|3016.1|3020.42|3020.42|3016.1|3016.1|0
1632295200000|2021-09-22 07:20:00|3015.98|3015.98|3011.91|3011.91|3016.63|3016.63|3011.91|3011.91|0
1632295500000|2021-09-22 07:25:00|3011.84|3011.84|3016.55|3016.55|3016.81|3016.81|3008.93|3008.93|0
1632295800000|2021-09-22 07:30:00|3016.36|3016.36|3014.78|3014.78|3016.36|3016.36|3014.15|3014.15|0
1632296100000|2021-09-22 07:35:00|3014.91|3014.91|3014.42|3014.42|3017.34|3017.34|3014.1|3014.1|0
1632296400000|2021-09-22 07:40:00|3014.49|3014.49|3014.07|3014.07|3015.23|3015.23|3013.69|3013.69|0
1632296700000|2021-09-22 07:45:00|3014.21|3014.21|3013.54|3013.54|3015.51|3015.51|3013.3|3013.3|0
1632297000000|2021-09-22 07:50:00|3013.4|3013.4|3008.58|3008.58|3013.4|3013.4|3008.15|3008.15|0
1632297300000|2021-09-22 07:55:00|3008.46|3008.46|3007.19|3007.19|3008.46|3008.46|3006.08|3006.08|0
1632297600000|2021-09-22 08:00:00|3006.92|3006.92|3008.83|3008.83|3010.03|3010.03|3006.43|3006.43|0
1632297900000|2021-09-22 08:05:00|3008.89|3008.89|3006.24|3006.24|3009|3009|3006.24|3006.24|0
1632298200000|2021-09-22 08:10:00|3006.18|3006.18|3004.09|3004.09|3006.23|3006.23|3002.75|3002.75|0
1632298500000|2021-09-22 08:15:00|3004.16|3004.16|3004.37|3004.37|3005.42|3005.42|3004.05|3004.05|0
1632298800000|2021-09-22 08:20:00|3004.43|3004.43|3002.82|3002.82|3004.48|3004.48|3002.33|3002.33|0
1632299100000|2021-09-22 08:25:00|3002.96|3002.96|3002.87|3002.87|3003.87|3003.87|3002.82|3002.82|0
1632299400000|2021-09-22 08:30:00|3003.01|3003.01|2999.62|2999.62|3003.15|3003.15|2999.51|2999.51|0
1632299700000|2021-09-22 08:35:00|2999.68|2999.68|3003.01|3003.01|3003.01|3003.01|2999.64|2999.64|0
1632300000000|2021-09-22 08:40:00|3002.98|3002.98|3002.44|3002.44|3003.12|3003.12|3000.71|3000.71|0
1632300300000|2021-09-22 08:45:00|3002.56|3002.56|3001.61|3001.61|3002.8|3002.8|3001.44|3001.44|0
1632300600000|2021-09-22 08:50:00|3001.42|3001.42|2999.72|2999.72|3001.42|3001.42|2999.43|2999.43|0
1632300900000|2021-09-22 08:55:00|2999.87|2999.87|3000.28|3000.28|3002.64|3002.64|2999.81|2999.81|0
1632301200000|2021-09-22 09:00:00|3000.17|3000.17|2998.94|2998.94|3000.3|3000.3|2998.93|2998.93|0
1632301500000|2021-09-22 09:05:00|2998.68|2998.68|2997.21|2997.21|2998.68|2998.68|2996.93|2996.93|0
1632301800000|2021-09-22 09:10:00|2997.08|2997.08|2995.33|2995.33|2998.03|2998.03|2995.33|2995.33|0
1632302100000|2021-09-22 09:15:00|2995.27|2995.27|2994.7|2994.7|2995.75|2995.75|2994.64|2994.64|0
1632302400000|2021-09-22 09:20:00|2994.77|2994.77|2993.33|2993.33|2995.33|2995.33|2993.32|2993.32|0
1632302700000|2021-09-22 09:25:00|2993.57|2993.57|2993.56|2993.56|2994.75|2994.75|2992.49|2992.49|0
1632303000000|2021-09-22 09:30:00|2993.7|2993.7|2989.09|2989.09|2994.46|2994.46|2989.05|2989.05|0
1632303300000|2021-09-22 09:35:00|2989.23|2989.23|2992.89|2992.89|2993.04|2993.04|2988.86|2988.86|0
1632303600000|2021-09-22 09:40:00|2992.83|2992.83|2992.6|2992.6|2992.9|2992.9|2990.96|2990.96|0
1632303900000|2021-09-22 09:45:00|2992.66|2992.66|2993.62|2993.62|2993.7|2993.7|2992.4|2992.4|0
1632304200000|2021-09-22 09:50:00|2993.55|2993.55|2992.72|2992.72|2995.46|2995.46|2992.67|2992.67|0
1632304500000|2021-09-22 09:55:00|2992.58|2992.58|2993.62|2993.62|2993.63|2993.63|2992.42|2992.42|0
1632304800000|2021-09-22 10:00:00|2993.86|2993.86|2994.58|2994.58|2994.7|2994.7|2993.02|2993.02|0
1632305100000|2021-09-22 10:05:00|2994.45|2994.45|2996.53|2996.53|2996.78|2996.78|2993.94|2993.94|0
1632305400000|2021-09-22 10:10:00|2996.29|2996.29|2997.56|2997.56|2998.41|2998.41|2995.9|2995.9|0
1632305700000|2021-09-22 10:15:00|2997.49|2997.49|2997.66|2997.66|2998.57|2998.57|2997.07|2997.07|0
1632306000000|2021-09-22 10:20:00|2997.69|2997.69|2997.45|2997.45|2998.41|2998.41|2997.4|2997.4|0
1632306300000|2021-09-22 10:25:00|2997.6|2997.6|2996.59|2996.59|2997.6|2997.6|2996.47|2996.47|0
1632306600000|2021-09-22 10:30:00|2996.45|2996.45|2995.85|2995.85|2996.5|2996.5|2994.67|2994.67|0
1632306900000|2021-09-22 10:35:00|2995.73|2995.73|2996.29|2996.29|2997.15|2997.15|2995.71|2995.71|0
1632307200000|2021-09-22 10:40:00|2996.58|2996.58|2993.74|2993.74|2997.98|2997.98|2993.74|2993.74|0
1632307500000|2021-09-22 10:45:00|2993.8|2993.8|2993.11|2993.11|2995.38|2995.38|2992.63|2992.63|0
1632307800000|2021-09-22 10:50:00|2993.05|2993.05|2992.83|2992.83|2993.4|2993.4|2992.61|2992.61|0
1632308100000|2021-09-22 10:55:00|2992.61|2992.61|2991.58|2991.58|2992.68|2992.68|2991.43|2991.43|0
1632308400000|2021-09-22 11:00:00|2991.72|2991.72|2990.72|2990.72|2992.29|2992.29|2989.99|2989.99|0
1632308700000|2021-09-22 11:05:00|2990.65|2990.65|2991.04|2991.04|2991.66|2991.66|2990.56|2990.56|0
1632309000000|2021-09-22 11:10:00|2990.98|2990.98|2992.78|2992.78|2993.23|2993.23|2990.98|2990.98|0
1632309300000|2021-09-22 11:15:00|2992.87|2992.87|2992.26|2992.26|2993.19|2993.19|2992.1|2992.1|0
1632309600000|2021-09-22 11:20:00|2992.41|2992.41|2993.34|2993.34|2993.93|2993.93|2992.41|2992.41|0
1632309900000|2021-09-22 11:25:00|2992.9|2992.9|2994.8|2994.8|2994.8|2994.8|2992.59|2992.59|0
1632310200000|2021-09-22 11:30:00|2994.86|2994.86|2993.7|2993.7|2996.07|2996.07|2993.57|2993.57|0
1632310500000|2021-09-22 11:35:00|2993.76|2993.76|2994.1|2994.1|2994.1|2994.1|2993.05|2993.05|0
1632310800000|2021-09-22 11:40:00|2994.23|2994.23|2992.2|2992.2|2995.06|2995.06|2992.2|2992.2|0
1632311100000|2021-09-22 11:45:00|2992.31|2992.31|2993.54|2993.54|2993.63|2993.63|2991.76|2991.76|0
1632311400000|2021-09-22 11:50:00|2993.61|2993.61|2994.09|2994.09|2995.23|2995.23|2993.61|2993.61|0
1632311700000|2021-09-22 11:55:00|2993.96|2993.96|2992.04|2992.04|2993.96|2993.96|2992.04|2992.04|0
1632312000000|2021-09-22 12:00:00|2991.9|2991.9|2994.55|2994.55|2994.57|2994.57|2991.51|2991.51|0
1632312300000|2021-09-22 12:05:00|2994.69|2994.69|2996.56|2996.56|2996.85|2996.85|2994.69|2994.69|0
1632312600000|2021-09-22 12:10:00|2996.5|2996.5|2996.87|2996.87|2996.96|2996.96|2996.08|2996.08|0
1632312900000|2021-09-22 12:15:00|2997.01|2997.01|3000.14|3000.14|3000.33|3000.33|2997.01|2997.01|0
1632313200000|2021-09-22 12:20:00|3000.21|3000.21|3001.25|3001.25|3001.47|3001.47|2999.41|2999.41|0
1632313500000|2021-09-22 12:25:00|3001.15|3001.15|3000.88|3000.88|3002.09|3002.09|3000.6|3000.6|0
1632313800000|2021-09-22 12:30:00|3000.74|3000.74|3002.26|3002.26|3002.26|3002.26|2999.97|2999.97|0
1632314100000|2021-09-22 12:35:00|3002.41|3002.41|3002.95|3002.95|3004.06|3004.06|3002.1|3002.1|0
1632314400000|2021-09-22 12:40:00|3002.87|3002.87|3004.23|3004.23|3004.59|3004.59|3002.55|3002.55|0
1632314700000|2021-09-22 12:45:00|3004.53|3004.53|3003.76|3003.76|3004.98|3004.98|3003.25|3003.25|0
1632315000000|2021-09-22 12:50:00|3003.86|3003.86|3003.81|3003.81|3005.07|3005.07|3003.76|3003.76|0
1632315300000|2021-09-22 12:55:00|3003.93|3003.93|3001.91|3001.91|3003.99|3003.99|3001.65|3001.65|0
1632315600000|2021-09-22 13:00:00|3002.05|3002.05|3003.63|3003.63|3004.76|3004.76|3002.05|3002.05|0
1632315900000|2021-09-22 13:05:00|3003.49|3003.49|3002.22|3002.22|3003.88|3003.88|3002.08|3002.08|0
1632316200000|2021-09-22 13:10:00|3002.17|3002.17|3002.38|3002.38|3002.43|3002.43|3001.3|3001.3|0
1632316500000|2021-09-22 13:15:00|3002.52|3002.52|3002.63|3002.63|3003.75|3003.75|3002.48|3002.48|0
1632316800000|2021-09-22 13:20:00|3002.49|3002.49|3003.6|3003.6|3003.6|3003.6|3001.82|3001.82|0
1632317100000|2021-09-22 13:25:00|3003.48|3003.48|3006.61|3006.61|3006.77|3006.77|3003.48|3003.48|0
1632317400000|2021-09-22 13:30:00|3006.56|3006.56|3005.26|3005.26|3006.56|3006.56|3003.71|3003.71|0
1632317700000|2021-09-22 13:35:00|3005.36|3005.36|3004.85|3004.85|3006.14|3006.14|3004.56|3004.56|0
1632318000000|2021-09-22 13:40:00|3004.79|3004.79|3003.82|3003.82|3004.85|3004.85|3003.21|3003.21|0
1632318300000|2021-09-22 13:45:00|3003.52|3003.52|3004.23|3004.23|3004.33|3004.33|3002.41|3002.41|0
1632318600000|2021-09-22 13:50:00|3004.29|3004.29|3008.11|3008.11|3008.94|3008.94|3004.23|3004.23|0
1632318900000|2021-09-22 13:55:00|3007.99|3007.99|3009.51|3009.51|3011.45|3011.45|3007.87|3007.87|0
1632319200000|2021-09-22 14:00:00|3009.65|3009.65|3010.68|3010.68|3011.55|3011.55|3009.51|3009.51|0
1632319500000|2021-09-22 14:05:00|3010.38|3010.38|3013.31|3013.31|3013.31|3013.31|3009.44|3009.44|0
1632319800000|2021-09-22 14:10:00|3013.9|3013.9|3014.53|3014.53|3014.53|3014.53|3010.34|3010.34|0
1632320100000|2021-09-22 14:15:00|3014.6|3014.6|3016.37|3016.37|3017.15|3017.15|3014.6|3014.6|0
1632320400000|2021-09-22 14:20:00|3016.28|3016.28|3017.43|3017.43|3017.43|3017.43|3014.85|3014.85|0
1632320700000|2021-09-22 14:25:00|3017.57|3017.57|3019.41|3019.41|3021.75|3021.75|3017.57|3017.57|0
1632321000000|2021-09-22 14:30:00|3019.46|3019.46|3019.68|3019.68|3020.3|3020.3|3018.71|3018.71|0
1632321300000|2021-09-22 14:35:00|3019.74|3019.74|3021.25|3021.25|3021.49|3021.49|3019.74|3019.74|0
1632321600000|2021-09-22 14:40:00|3021.35|3021.35|3021.17|3021.17|3023.05|3023.05|3021.15|3021.15|0
1632321900000|2021-09-22 14:45:00|3021.07|3021.07|3022.37|3022.37|3022.37|3022.37|3019.52|3019.52|0
1632322200000|2021-09-22 14:50:00|3022.43|3022.43|3017.29|3017.29|3022.66|3022.66|3017.29|3017.29|0
1632322500000|2021-09-22 14:55:00|3017.54|3017.54|3018|3018|3018.69|3018.69|3017.04|3017.04|0
1632322800000|2021-09-22 15:00:00|3018.07|3018.07|3022.78|3022.78|3022.78|3022.78|3017.54|3017.54|0
1632323100000|2021-09-22 15:05:00|3022.89|3022.89|3022.52|3022.52|3022.91|3022.91|3021.8|3021.8|0
1632323400000|2021-09-22 15:10:00|3022.39|3022.39|3022.55|3022.55|3023.25|3023.25|3021.77|3021.77|0
1632323700000|2021-09-22 15:15:00|3022.49|3022.49|3022.43|3022.43|3022.65|3022.65|3020.3|3020.3|0
1632324000000|2021-09-22 15:20:00|3022.79|3022.79|3019.15|3019.15|3023.27|3023.27|3019.07|3019.07|0
1632324300000|2021-09-22 15:25:00|3019.21|3019.21|3019.14|3019.14|3020.89|3020.89|3018.68|3018.68|0
1632381300000|2021-09-23 07:15:00|3034.23|3034.23|3036.81|3036.81|3038.15|3038.15|3031.8|3031.8|0
1632381600000|2021-09-23 07:20:00|3036.95|3036.95|3038.4|3038.4|3038.63|3038.63|3036.44|3036.44|0
1632381900000|2021-09-23 07:25:00|3038.57|3038.57|3043.91|3043.91|3044.68|3044.68|3038.57|3038.57|0
1632382200000|2021-09-23 07:30:00|3043.71|3043.71|3042.05|3042.05|3043.71|3043.71|3038.49|3038.49|0
1632382500000|2021-09-23 07:35:00|3042.2|3042.2|3045.97|3045.97|3046.34|3046.34|3042.2|3042.2|0
1632382800000|2021-09-23 07:40:00|3045.48|3045.48|3046.45|3046.45|3048.62|3048.62|3045.05|3045.05|0
1632383100000|2021-09-23 07:45:00|3046.35|3046.35|3045.48|3045.48|3046.72|3046.72|3044.84|3044.84|0
1632383400000|2021-09-23 07:50:00|3045.35|3045.35|3042.28|3042.28|3045.41|3045.41|3042.12|3042.12|0
1632383700000|2021-09-23 07:55:00|3042.4|3042.4|3042.3|3042.3|3043.32|3043.32|3039.94|3039.94|0
1632384000000|2021-09-23 08:00:00|3042.45|3042.45|3043.87|3043.87|3046.18|3046.18|3042.11|3042.11|0
1632384300000|2021-09-23 08:05:00|3043.73|3043.73|3041.43|3041.43|3045.32|3045.32|3041.2|3041.2|0
1632384600000|2021-09-23 08:10:00|3041.37|3041.37|3040.77|3040.77|3041.98|3041.98|3040.5|3040.5|0
1632384900000|2021-09-23 08:15:00|3040.83|3040.83|3041.29|3041.29|3041.29|3041.29|3039.56|3039.56|0
1632385200000|2021-09-23 08:20:00|3041.24|3041.24|3040.2|3040.2|3041.24|3041.24|3039.59|3039.59|0
1632385500000|2021-09-23 08:25:00|3039.99|3039.99|3040.69|3040.69|3042.6|3042.6|3039.88|3039.88|0
1632385800000|2021-09-23 08:30:00|3040.9|3040.9|3038.62|3038.62|3040.9|3040.9|3038.62|3038.62|0
1632386100000|2021-09-23 08:35:00|3038.76|3038.76|3036.78|3036.78|3038.76|3038.76|3036.61|3036.61|0
1632386400000|2021-09-23 08:40:00|3036.71|3036.71|3034.63|3034.63|3037.51|3037.51|3034.63|3034.63|0
1632386700000|2021-09-23 08:45:00|3034.69|3034.69|3035.46|3035.46|3035.5|3035.5|3034.27|3034.27|0
1632387000000|2021-09-23 08:50:00|3035.57|3035.57|3035.47|3035.47|3035.9|3035.9|3034.65|3034.65|0
1632387300000|2021-09-23 08:55:00|3035.41|3035.41|3036.3|3036.3|3037.27|3037.27|3035.11|3035.11|0
1632387600000|2021-09-23 09:00:00|3036.48|3036.48|3036.14|3036.14|3037.17|3037.17|3035.66|3035.66|0
1632387900000|2021-09-23 09:05:00|3035.95|3035.95|3035.68|3035.68|3039.86|3039.86|3035.17|3035.17|0
1632388200000|2021-09-23 09:10:00|3036.04|3036.04|3039.69|3039.69|3039.82|3039.82|3035.98|3035.98|0
1632388500000|2021-09-23 09:15:00|3039.54|3039.54|3039.23|3039.23|3040.77|3040.77|3039.23|3039.23|0
1632388800000|2021-09-23 09:20:00|3039.17|3039.17|3036.73|3036.73|3039.17|3039.17|3036.67|3036.67|0
1632389100000|2021-09-23 09:25:00|3036.77|3036.77|3036.46|3036.46|3037.22|3037.22|3035.36|3035.36|0
1632389400000|2021-09-23 09:30:00|3036.34|3036.34|3035.84|3035.84|3036.41|3036.41|3034.57|3034.57|0
1632389700000|2021-09-23 09:35:00|3035.96|3035.96|3035.21|3035.21|3036.4|3036.4|3035.07|3035.07|0
1632390000000|2021-09-23 09:40:00|3035.14|3035.14|3038.04|3038.04|3038.11|3038.11|3035.04|3035.04|0
1632390300000|2021-09-23 09:45:00|3038.19|3038.19|3034.84|3034.84|3038.21|3038.21|3034.84|3034.84|0
1632390600000|2021-09-23 09:50:00|3034.71|3034.71|3033.3|3033.3|3035.2|3035.2|3033.3|3033.3|0
1632390900000|2021-09-23 09:55:00|3033.36|3033.36|3034.32|3034.32|3034.42|3034.42|3033.16|3033.16|0
1632391200000|2021-09-23 10:00:00|3034.46|3034.46|3036.48|3036.48|3036.69|3036.69|3034.46|3034.46|0
1632391500000|2021-09-23 10:05:00|3036.33|3036.33|3037.84|3037.84|3038|3038|3036.33|3036.33|0
1632391800000|2021-09-23 10:10:00|3037.9|3037.9|3027.75|3027.75|3038.61|3038.61|3026.44|3026.44|0
1632392100000|2021-09-23 10:15:00|3027.82|3027.82|3026.88|3026.88|3028.14|3028.14|3025.68|3025.68|0
1632392400000|2021-09-23 10:20:00|3026.73|3026.73|3030.34|3030.34|3030.34|3030.34|3026.34|3026.34|0
1632392700000|2021-09-23 10:25:00|3030.28|3030.28|3033.58|3033.58|3033.69|3033.69|3030.28|3030.28|0
1632393000000|2021-09-23 10:30:00|3033.52|3033.52|3032.99|3032.99|3034.6|3034.6|3032.69|3032.69|0
1632393300000|2021-09-23 10:35:00|3032.93|3032.93|3031.24|3031.24|3033.49|3033.49|3030.48|3030.48|0
1632393600000|2021-09-23 10:40:00|3031.31|3031.31|3032.94|3032.94|3032.94|3032.94|3031.31|3031.31|0
1632393900000|2021-09-23 10:45:00|3032.79|3032.79|3032.44|3032.44|3034.06|3034.06|3028.53|3028.53|0
1632394200000|2021-09-23 10:50:00|3032.57|3032.57|3034.13|3034.13|3034.13|3034.13|3031.62|3031.62|0
1632394500000|2021-09-23 10:55:00|3034.23|3034.23|3036.71|3036.71|3036.71|3036.71|3033.76|3033.76|0
1632394800000|2021-09-23 11:00:00|3036.57|3036.57|3035.25|3035.25|3037.28|3037.28|3034.95|3034.95|0
1632395100000|2021-09-23 11:05:00|3035.19|3035.19|3034.48|3034.48|3035.64|3035.64|3034.36|3034.36|0
1632395400000|2021-09-23 11:10:00|3034.34|3034.34|3032.5|3032.5|3034.34|3034.34|3031.88|3031.88|0
1632395700000|2021-09-23 11:15:00|3032.56|3032.56|3036.85|3036.85|3036.85|3036.85|3032.12|3032.12|0
1632396000000|2021-09-23 11:20:00|3036.97|3036.97|3039.55|3039.55|3039.55|3039.55|3036.97|3036.97|0
1632396300000|2021-09-23 11:25:00|3039.45|3039.45|3039.27|3039.27|3040.34|3040.34|3039.27|3039.27|0
1632396600000|2021-09-23 11:30:00|3039.15|3039.15|3039.11|3039.11|3039.67|3039.67|3038.16|3038.16|0
1632396900000|2021-09-23 11:35:00|3039.07|3039.07|3040.85|3040.85|3040.85|3040.85|3039|3039|0
1632397200000|2021-09-23 11:40:00|3040.7|3040.7|3042.55|3042.55|3042.55|3042.55|3040.7|3040.7|0
1632397500000|2021-09-23 11:45:00|3042.66|3042.66|3040.81|3040.81|3043.15|3043.15|3040.68|3040.68|0
1632397800000|2021-09-23 11:50:00|3040.87|3040.87|3041.28|3041.28|3041.28|3041.28|3040.26|3040.26|0
1632398100000|2021-09-23 11:55:00|3041.18|3041.18|3040.16|3040.16|3041.18|3041.18|3038.87|3038.87|0
1632398400000|2021-09-23 12:00:00|3040.22|3040.22|3036.45|3036.45|3040.22|3040.22|3035.72|3035.72|0
1632398700000|2021-09-23 12:05:00|3036.88|3036.88|3035.73|3035.73|3037.26|3037.26|3035.56|3035.56|0
1632399000000|2021-09-23 12:10:00|3035.68|3035.68|3036.08|3036.08|3036.08|3036.08|3035.21|3035.21|0
1632399300000|2021-09-23 12:15:00|3036.15|3036.15|3037.87|3037.87|3038.12|3038.12|3036.03|3036.03|0
1632399600000|2021-09-23 12:20:00|3038.02|3038.02|3038.08|3038.08|3038.43|3038.43|3037.59|3037.59|0
1632399900000|2021-09-23 12:25:00|3038.14|3038.14|3036.84|3036.84|3038.21|3038.21|3036.75|3036.75|0
1632400200000|2021-09-23 12:30:00|3036.77|3036.77|3037.63|3037.63|3038.16|3038.16|3036.38|3036.38|0
1632400500000|2021-09-23 12:35:00|3037.76|3037.76|3037.61|3037.61|3038.47|3038.47|3037.55|3037.55|0
1632400800000|2021-09-23 12:40:00|3037.67|3037.67|3036.16|3036.16|3037.99|3037.99|3034.38|3034.38|0
1632401100000|2021-09-23 12:45:00|3036.09|3036.09|3035.57|3035.57|3036.96|3036.96|3035.44|3035.44|0
1632401400000|2021-09-23 12:50:00|3035.69|3035.69|3034.7|3034.7|3035.86|3035.86|3034.37|3034.37|0
1632401700000|2021-09-23 12:55:00|3034.84|3034.84|3035.82|3035.82|3036.46|3036.46|3034.84|3034.84|0
1632402000000|2021-09-23 13:00:00|3035.76|3035.76|3036.95|3036.95|3037.72|3037.72|3035.41|3035.41|0
1632402300000|2021-09-23 13:05:00|3037.2|3037.2|3038.34|3038.34|3038.49|3038.49|3036.84|3036.84|0
1632402600000|2021-09-23 13:10:00|3038.4|3038.4|3038.73|3038.73|3038.97|3038.97|3037.17|3037.17|0
1632402900000|2021-09-23 13:15:00|3038.6|3038.6|3039.93|3039.93|3040.81|3040.81|3038.54|3038.54|0
1632403200000|2021-09-23 13:20:00|3039.7|3039.7|3038.94|3038.94|3040.81|3040.81|3038.94|3038.94|0
1632403500000|2021-09-23 13:25:00|3039.07|3039.07|3039.6|3039.6|3039.92|3039.92|3038.36|3038.36|0
1632403800000|2021-09-23 13:30:00|3039.46|3039.46|3038.55|3038.55|3039.81|3039.81|3037.9|3037.9|0
1632404100000|2021-09-23 13:35:00|3038.87|3038.87|3044.28|3044.28|3044.72|3044.72|3038.68|3038.68|0
1632404400000|2021-09-23 13:40:00|3044.41|3044.41|3043.98|3043.98|3044.53|3044.53|3042.16|3042.16|0
1632404700000|2021-09-23 13:45:00|3044.12|3044.12|3043.02|3043.02|3045.54|3045.54|3043.02|3043.02|0
1632405000000|2021-09-23 13:50:00|3043.07|3043.07|3040.01|3040.01|3043.98|3043.98|3039.94|3039.94|0
1632405300000|2021-09-23 13:55:00|3040.13|3040.13|3039.86|3039.86|3040.48|3040.48|3038.89|3038.89|0
1632405600000|2021-09-23 14:00:00|3039.97|3039.97|3039.98|3039.98|3040.59|3040.59|3038.58|3038.58|0
1632405900000|2021-09-23 14:05:00|3040.11|3040.11|3038.3|3038.3|3040.6|3040.6|3038.23|3038.23|0
1632406200000|2021-09-23 14:10:00|3038.4|3038.4|3037.1|3037.1|3039.11|3039.11|3037.1|3037.1|0
1632406500000|2021-09-23 14:15:00|3036.96|3036.96|3037.06|3037.06|3038.02|3038.02|3036.85|3036.85|0
1632406800000|2021-09-23 14:20:00|3036.99|3036.99|3037.96|3037.96|3038.08|3038.08|3036.63|3036.63|0
1632407100000|2021-09-23 14:25:00|3038.02|3038.02|3038.81|3038.81|3038.81|3038.81|3037.2|3037.2|0
1632407400000|2021-09-23 14:30:00|3038.74|3038.74|3036.08|3036.08|3038.87|3038.87|3035.07|3035.07|0
1632407700000|2021-09-23 14:35:00|3036.13|3036.13|3035.06|3035.06|3036.13|3036.13|3034.05|3034.05|0
1632408000000|2021-09-23 14:40:00|3035.18|3035.18|3035.78|3035.78|3036.68|3036.68|3035.18|3035.18|0
1632408300000|2021-09-23 14:45:00|3035.72|3035.72|3034.95|3034.95|3036.29|3036.29|3034.85|3034.85|0
1632408600000|2021-09-23 14:50:00|3034.8|3034.8|3031.29|3031.29|3034.94|3034.94|3031.29|3031.29|0
1632408900000|2021-09-23 14:55:00|3031.34|3031.34|3032.39|3032.39|3032.93|3032.93|3031.34|3031.34|0
1632409200000|2021-09-23 15:00:00|3032.46|3032.46|3031.52|3031.52|3032.67|3032.67|3031.52|3031.52|0
1632409500000|2021-09-23 15:05:00|3031.64|3031.64|3031.52|3031.52|3032.75|3032.75|3031.48|3031.48|0
1632409800000|2021-09-23 15:10:00|3031.59|3031.59|3030.86|3030.86|3032.33|3032.33|3030.83|3030.83|0
1632410100000|2021-09-23 15:15:00|3030.98|3030.98|3029|3029|3030.98|3030.98|3028.7|3028.7|0
1632410400000|2021-09-23 15:20:00|3029.12|3029.12|3028.64|3028.64|3029.46|3029.46|3027.85|3027.85|0
1632410700000|2021-09-23 15:25:00|3028.71|3028.71|3027.12|3027.12|3029.52|3029.52|3027.12|3027.12|0
1632467700000|2021-09-24 07:15:00|2993.11|2993.11|2995.27|2995.27|2995.78|2995.78|2991.97|2991.97|0
1632468000000|2021-09-24 07:20:00|2995.33|2995.33|2994.02|2994.02|2996.34|2996.34|2992.9|2992.9|0
1632468300000|2021-09-24 07:25:00|2993.73|2993.73|2992.9|2992.9|2994.37|2994.37|2991.77|2991.77|0
1632468600000|2021-09-24 07:30:00|2993.14|2993.14|2992.89|2992.89|2994.05|2994.05|2991.47|2991.47|0
1632468900000|2021-09-24 07:35:00|2993.08|2993.08|2994.13|2994.13|2994.54|2994.54|2992.75|2992.75|0
1632469200000|2021-09-24 07:40:00|2993.6|2993.6|2995.13|2995.13|2995.13|2995.13|2992.91|2992.91|0
1632469500000|2021-09-24 07:45:00|2995|2995|2995.59|2995.59|2996.74|2996.74|2994.1|2994.1|0
1632469800000|2021-09-24 07:50:00|2996.32|2996.32|2999|2999|2999.25|2999.25|2996.32|2996.32|0
1632470100000|2021-09-24 07:55:00|2999.15|2999.15|2995.29|2995.29|2999.15|2999.15|2995.23|2995.23|0
1632470400000|2021-09-24 08:00:00|2995.16|2995.16|2991.89|2991.89|2995.16|2995.16|2991.89|2991.89|0
1632470700000|2021-09-24 08:05:00|2991.65|2991.65|2988.98|2988.98|2991.65|2991.65|2987.71|2987.71|0
1632471000000|2021-09-24 08:10:00|2989.09|2989.09|2990.09|2990.09|2991.79|2991.79|2989.05|2989.05|0
1632471300000|2021-09-24 08:15:00|2990.45|2990.45|2992.02|2992.02|2992.02|2992.02|2989.62|2989.62|0
1632471600000|2021-09-24 08:20:00|2991.96|2991.96|2992.55|2992.55|2992.69|2992.69|2990.88|2990.88|0
1632471900000|2021-09-24 08:25:00|2992.61|2992.61|2995.01|2995.01|2995.01|2995.01|2992.49|2992.49|0
1632472200000|2021-09-24 08:30:00|2994.87|2994.87|2996.59|2996.59|2996.59|2996.59|2994.31|2994.31|0
1632472500000|2021-09-24 08:35:00|2996.69|2996.69|2997.98|2997.98|2998.04|2998.04|2995.71|2995.71|0
1632472800000|2021-09-24 08:40:00|2998.04|2998.04|2998.71|2998.71|2998.71|2998.71|2996.94|2996.94|0
1632473100000|2021-09-24 08:45:00|2998.77|2998.77|3000.01|3000.01|3000.01|3000.01|2997.8|2997.8|0
1632473400000|2021-09-24 08:50:00|3000.14|3000.14|3003.23|3003.23|3003.23|3003.23|2999.83|2999.83|0
1632473700000|2021-09-24 08:55:00|3003.37|3003.37|3007.25|3007.25|3007.25|3007.25|3002.94|3002.94|0
1632474000000|2021-09-24 09:00:00|3007.31|3007.31|3006.94|3006.94|3008.58|3008.58|3006.94|3006.94|0
1632474300000|2021-09-24 09:05:00|3006.84|3006.84|3004.77|3004.77|3006.97|3006.97|3004.49|3004.49|0
1632474600000|2021-09-24 09:10:00|3004.71|3004.71|3001.17|3001.17|3004.71|3004.71|3001.17|3001.17|0
1632474900000|2021-09-24 09:15:00|3001.11|3001.11|3000.84|3000.84|3001.31|3001.31|2998.02|2998.02|0
1632475200000|2021-09-24 09:20:00|3000.7|3000.7|3003.72|3003.72|3003.72|3003.72|3000.57|3000.57|0
1632475500000|2021-09-24 09:25:00|3003.84|3003.84|3002.26|3002.26|3003.92|3003.92|3001.93|3001.93|0
1632475800000|2021-09-24 09:30:00|3002.12|3002.12|3003.26|3003.26|3003.66|3003.66|3001.39|3001.39|0
1632476100000|2021-09-24 09:35:00|3003.12|3003.12|3003.46|3003.46|3003.6|3003.6|3002.32|3002.32|0
1632476400000|2021-09-24 09:40:00|3003.56|3003.56|3002.26|3002.26|3004.17|3004.17|3001.98|3001.98|0
1632476700000|2021-09-24 09:45:00|3002.15|3002.15|2998.82|2998.82|3002.21|3002.21|2998.61|2998.61|0
1632477000000|2021-09-24 09:50:00|2998.77|2998.77|3000.13|3000.13|3000.13|3000.13|2998.42|2998.42|0
1632477300000|2021-09-24 09:55:00|3000.03|3000.03|2998.01|2998.01|3000.03|3000.03|2998.01|2998.01|0
1632477600000|2021-09-24 10:00:00|2997.94|2997.94|2995.29|2995.29|2998.59|2998.59|2995.12|2995.12|0
1632477900000|2021-09-24 10:05:00|2995.22|2995.22|2994.9|2994.9|2995.34|2995.34|2993.49|2993.49|0
1632478200000|2021-09-24 10:10:00|2994.75|2994.75|2993.51|2993.51|2994.75|2994.75|2993.45|2993.45|0
1632478500000|2021-09-24 10:15:00|2993.37|2993.37|2995.89|2995.89|2995.94|2995.94|2992.94|2992.94|0
1632478800000|2021-09-24 10:20:00|2996.04|2996.04|2996.44|2996.44|2996.87|2996.87|2995.91|2995.91|0
1632479100000|2021-09-24 10:25:00|2996.56|2996.56|2995.25|2995.25|2997.38|2997.38|2994.97|2994.97|0
1632479400000|2021-09-24 10:30:00|2995.2|2995.2|2994.31|2994.31|2995.71|2995.71|2993.72|2993.72|0
1632479700000|2021-09-24 10:35:00|2994.24|2994.24|2993.65|2993.65|2994.31|2994.31|2993.04|2993.04|0
1632480000000|2021-09-24 10:40:00|2993.85|2993.85|2996.9|2996.9|2996.97|2996.97|2993.73|2993.73|0
1632480300000|2021-09-24 10:45:00|2997.05|2997.05|2997.15|2997.15|2997.99|2997.99|2996.93|2996.93|0
1632480600000|2021-09-24 10:50:00|2997.29|2997.29|2996.1|2996.1|2998|2998|2995.87|2995.87|0
1632480900000|2021-09-24 10:55:00|2996.46|2996.46|2997.35|2997.35|2997.35|2997.35|2996.36|2996.36|0
1632481200000|2021-09-24 11:00:00|2997.41|2997.41|2995.73|2995.73|2997.81|2997.81|2995.67|2995.67|0
1632481500000|2021-09-24 11:05:00|2995.79|2995.79|2998.94|2998.94|2999.19|2999.19|2995.79|2995.79|0
1632481800000|2021-09-24 11:10:00|2999.04|2999.04|2997.85|2997.85|2999.04|2999.04|2997.19|2997.19|0
1632482100000|2021-09-24 11:15:00|2998.04|2998.04|2998.66|2998.66|2998.66|2998.66|2997.35|2997.35|0
1632482400000|2021-09-24 11:20:00|2998.6|2998.6|3002.2|3002.2|3002.4|3002.4|2998.53|2998.53|0
1632482700000|2021-09-24 11:25:00|3002.27|3002.27|3004.23|3004.23|3004.25|3004.25|3002.15|3002.15|0
1632483000000|2021-09-24 11:30:00|3004.09|3004.09|3004.75|3004.75|3005.07|3005.07|3003.96|3003.96|0
1632483300000|2021-09-24 11:35:00|3004.74|3004.74|3004.55|3004.55|3005.22|3005.22|3003.61|3003.61|0
1632483600000|2021-09-24 11:40:00|3004.62|3004.62|3004.83|3004.83|3005.39|3005.39|3004.26|3004.26|0
1632483900000|2021-09-24 11:45:00|3004.9|3004.9|3007.61|3007.61|3007.67|3007.67|3004.9|3004.9|0
1632484200000|2021-09-24 11:50:00|3007.47|3007.47|3008.18|3008.18|3008.18|3008.18|3007.45|3007.45|0
1632484500000|2021-09-24 11:55:00|3008.3|3008.3|3007.2|3007.2|3008.87|3008.87|3007.14|3007.14|0
1632484800000|2021-09-24 12:00:00|3007.09|3007.09|3006.21|3006.21|3007.82|3007.82|3005.56|3005.56|0
1632485100000|2021-09-24 12:05:00|3006.07|3006.07|3004.73|3004.73|3006.2|3006.2|3004.41|3004.41|0
1632485400000|2021-09-24 12:10:00|3004.44|3004.44|3000.29|3000.29|3004.55|3004.55|3000.21|3000.21|0
1632485700000|2021-09-24 12:15:00|3000.43|3000.43|3001.95|3001.95|3002.67|3002.67|3000.43|3000.43|0
1632486000000|2021-09-24 12:20:00|3001.81|3001.81|3001.47|3001.47|3001.89|3001.89|3001.12|3001.12|0
1632486300000|2021-09-24 12:25:00|3001.42|3001.42|3002.34|3002.34|3002.34|3002.34|3001.24|3001.24|0
1632486600000|2021-09-24 12:30:00|3002.39|3002.39|2999.06|2999.06|3002.39|3002.39|2999.06|2999.06|0
1632486900000|2021-09-24 12:35:00|2999.18|2999.18|3001.55|3001.55|3002.41|3002.41|2999.08|2999.08|0
1632487200000|2021-09-24 12:40:00|3001.4|3001.4|3000.94|3000.94|3001.4|3001.4|3000.27|3000.27|0
1632487500000|2021-09-24 12:45:00|3000.8|3000.8|2998.57|2998.57|3000.8|3000.8|2998.57|2998.57|0
1632487800000|2021-09-24 12:50:00|2998.5|2998.5|2998.48|2998.48|2999.5|2999.5|2997.92|2997.92|0
1632488100000|2021-09-24 12:55:00|2998.62|2998.62|2999.11|2999.11|2999.13|2999.13|2997.38|2997.38|0
1632488400000|2021-09-24 13:00:00|2999.25|2999.25|3000.86|3000.86|3000.86|3000.86|2999.01|2999.01|0
1632488700000|2021-09-24 13:05:00|3000.9|3000.9|3001.35|3001.35|3001.63|3001.63|3000.9|3000.9|0
1632489000000|2021-09-24 13:10:00|3001.49|3001.49|3001.01|3001.01|3001.75|3001.75|3001.01|3001.01|0
1632489300000|2021-09-24 13:15:00|3000.75|3000.75|3000.99|3000.99|3001.76|3001.76|3000.5|3000.5|0
1632489600000|2021-09-24 13:20:00|3000.96|3000.96|3001.45|3001.45|3002.02|3002.02|3000.87|3000.87|0
1632489900000|2021-09-24 13:25:00|3001.52|3001.52|3001.02|3001.02|3002.14|3002.14|3000.95|3000.95|0
1632490200000|2021-09-24 13:30:00|3001.13|3001.13|3005.26|3005.26|3005.26|3005.26|3001.13|3001.13|0
1632490500000|2021-09-24 13:35:00|3005.06|3005.06|3002.41|3002.41|3005.14|3005.14|3002.41|3002.41|0
1632490800000|2021-09-24 13:40:00|3002.35|3002.35|3002.46|3002.46|3003.31|3003.31|3000.85|3000.85|0
1632491100000|2021-09-24 13:45:00|3002.6|3002.6|2996.1|2996.1|3002.91|3002.91|2995.97|2995.97|0
1632491400000|2021-09-24 13:50:00|2996.17|2996.17|2998.89|2998.89|2998.89|2998.89|2996.17|2996.17|0
1632491700000|2021-09-24 13:55:00|2999.17|2999.17|3001.22|3001.22|3001.28|3001.28|2998.95|2998.95|0
1632492000000|2021-09-24 14:00:00|3001.29|3001.29|3003.54|3003.54|3003.67|3003.67|3001.16|3001.16|0
1632492300000|2021-09-24 14:05:00|3003.48|3003.48|3000.74|3000.74|3003.55|3003.55|3000.33|3000.33|0
1632492600000|2021-09-24 14:10:00|3000.64|3000.64|2995.51|2995.51|3000.64|3000.64|2995.51|2995.51|0
1632492900000|2021-09-24 14:15:00|2995.45|2995.45|2995.88|2995.88|2996.74|2996.74|2994.85|2994.85|0
1632493200000|2021-09-24 14:20:00|2996.03|2996.03|2996.06|2996.06|2997.68|2997.68|2995.71|2995.71|0
1632493500000|2021-09-24 14:25:00|2995.93|2995.93|2997.9|2997.9|2999.91|2999.91|2995.93|2995.93|0
1632493800000|2021-09-24 14:30:00|2997.95|2997.95|2999.82|2999.82|2999.92|2999.92|2997.44|2997.44|0
1632494100000|2021-09-24 14:35:00|2999.69|2999.69|2998.87|2998.87|3000.19|3000.19|2998.87|2998.87|0
1632494400000|2021-09-24 14:40:00|2998.82|2998.82|2998.95|2998.95|3000.35|3000.35|2998.69|2998.69|0
1632494700000|2021-09-24 14:45:00|2998.99|2998.99|2999.28|2999.28|3000.01|3000.01|2998.11|2998.11|0
1632495000000|2021-09-24 14:50:00|2999.22|2999.22|2999.56|2999.56|3000.55|3000.55|2998.71|2998.71|0
1632495300000|2021-09-24 14:55:00|2999.43|2999.43|2997.3|2997.3|2999.95|2999.95|2997.17|2997.17|0
1632495600000|2021-09-24 15:00:00|2997.16|2997.16|2999.55|2999.55|2999.55|2999.55|2996.86|2996.86|0
1632495900000|2021-09-24 15:05:00|2999.4|2999.4|2999.38|2999.38|2999.61|2999.61|2998.12|2998.12|0
1632496200000|2021-09-24 15:10:00|2999.35|2999.35|3000.41|3000.41|3000.66|3000.66|2999.35|2999.35|0
1632496500000|2021-09-24 15:15:00|3000.37|3000.37|3000.46|3000.46|3000.82|3000.82|3000.03|3000.03|0
1632496800000|2021-09-24 15:20:00|3000.43|3000.43|2999.19|2999.19|3000.67|3000.67|2998.76|2998.76|0
1632497100000|2021-09-24 15:25:00|2999.06|2999.06|2998.27|2998.27|2999.71|2999.71|2998.05|2998.05|0
1632726900000|2021-09-27 07:15:00|3021.23|3021.23|3019.46|3019.46|3021.47|3021.47|3018.34|3018.34|0
1632727200000|2021-09-27 07:20:00|3019.5|3019.5|3014.91|3014.91|3019.82|3019.82|3014.75|3014.75|0
1632727500000|2021-09-27 07:25:00|3015.05|3015.05|3011.95|3011.95|3015.5|3015.5|3011.79|3011.79|0
1632727800000|2021-09-27 07:30:00|3012.44|3012.44|3013.28|3013.28|3014.45|3014.45|3012.07|3012.07|0
1632728100000|2021-09-27 07:35:00|3013.4|3013.4|3011.02|3011.02|3014.13|3014.13|3010.95|3010.95|0
1632728400000|2021-09-27 07:40:00|3011.2|3011.2|3014.29|3014.29|3014.29|3014.29|3011.12|3011.12|0
1632728700000|2021-09-27 07:45:00|3014.88|3014.88|3011.02|3011.02|3015.54|3015.54|3010.85|3010.85|0
1632729000000|2021-09-27 07:50:00|3011.12|3011.12|3010.62|3010.62|3011.12|3011.12|3008.16|3008.16|0
1632729300000|2021-09-27 07:55:00|3010.99|3010.99|3005.85|3005.85|3010.99|3010.99|3005.71|3005.71|0
1632729600000|2021-09-27 08:00:00|3006.13|3006.13|3005.05|3005.05|3008|3008|3005.05|3005.05|0
1632729900000|2021-09-27 08:05:00|3004.8|3004.8|3001.84|3001.84|3006.41|3006.41|3001.84|3001.84|0
1632730200000|2021-09-27 08:10:00|3001.66|3001.66|2999.72|2999.72|3001.66|3001.66|2999.38|2999.38|0
1632730500000|2021-09-27 08:15:00|2999.46|2999.46|3000.2|3000.2|3000.2|3000.2|2997.21|2997.21|0
1632730800000|2021-09-27 08:20:00|3000.57|3000.57|3001.38|3001.38|3001.7|3001.7|2997.93|2997.93|0
1632731100000|2021-09-27 08:25:00|3001.23|3001.23|3002.7|3002.7|3003.93|3003.93|3001.12|3001.12|0
1632731400000|2021-09-27 08:30:00|3002.57|3002.57|2997.04|2997.04|3002.57|3002.57|2997.04|2997.04|0
1632731700000|2021-09-27 08:35:00|2997.1|2997.1|3001.5|3001.5|3001.62|3001.62|2997.04|2997.04|0
1632732000000|2021-09-27 08:40:00|3001.37|3001.37|2998.56|2998.56|3001.44|3001.44|2997.68|2997.68|0
1632732300000|2021-09-27 08:45:00|2998.62|2998.62|3001.96|3001.96|3002.39|3002.39|2997.99|2997.99|0
1632732600000|2021-09-27 08:50:00|3002.11|3002.11|3001.55|3001.55|3002.36|3002.36|3000.6|3000.6|0
1632732900000|2021-09-27 08:55:00|3001.65|3001.65|3001.78|3001.78|3002.9|3002.9|3001.32|3001.32|0
1632733200000|2021-09-27 09:00:00|3001.34|3001.34|3000.34|3000.34|3001.34|3001.34|3000.15|3000.15|0
1632733500000|2021-09-27 09:05:00|3000.21|3000.21|2997.1|2997.1|3000.41|3000.41|2997.1|2997.1|0
1632733800000|2021-09-27 09:10:00|2997|2997|2998.8|2998.8|2999.49|2999.49|2996.39|2996.39|0
1632734100000|2021-09-27 09:15:00|2998.87|2998.87|2999.72|2999.72|3000.29|3000.29|2998.87|2998.87|0
1632734400000|2021-09-27 09:20:00|2999.86|2999.86|3003.87|3003.87|3004.01|3004.01|2999.86|2999.86|0
1632734700000|2021-09-27 09:25:00|3003.75|3003.75|3003.9|3003.9|3005.09|3005.09|3003.36|3003.36|0
1632735000000|2021-09-27 09:30:00|3003.2|3003.2|3003.02|3003.02|3003.67|3003.67|3002.91|3002.91|0
1632735300000|2021-09-27 09:35:00|3002.95|3002.95|3004.36|3004.36|3004.36|3004.36|3000.86|3000.86|0
1632735600000|2021-09-27 09:40:00|3004.31|3004.31|3002.35|3002.35|3004.56|3004.56|3002.24|3002.24|0
1632735900000|2021-09-27 09:45:00|3002.32|3002.32|3002.52|3002.52|3002.84|3002.84|3001.36|3001.36|0
1632736200000|2021-09-27 09:50:00|3002.45|3002.45|3001.23|3001.23|3004.8|3004.8|3001.23|3001.23|0
1632736500000|2021-09-27 09:55:00|3001.35|3001.35|3000.52|3000.52|3002.12|3002.12|2999.39|2999.39|0
1632736800000|2021-09-27 10:00:00|2999.79|2999.79|2998.54|2998.54|2999.92|2999.92|2997.54|2997.54|0
1632737100000|2021-09-27 10:05:00|2998.47|2998.47|3001.48|3001.48|3001.48|3001.48|2998.47|2998.47|0
1632737400000|2021-09-27 10:10:00|3001.6|3001.6|3005.02|3005.02|3005.02|3005.02|3001.6|3001.6|0
1632737700000|2021-09-27 10:15:00|3005.12|3005.12|3007.45|3007.45|3007.45|3007.45|3004.38|3004.38|0
1632738000000|2021-09-27 10:20:00|3007.57|3007.57|3006.53|3006.53|3007.57|3007.57|3005.87|3005.87|0
1632738300000|2021-09-27 10:25:00|3006.5|3006.5|3008|3008|3008.36|3008.36|3006.37|3006.37|0
1632738600000|2021-09-27 10:30:00|3007.93|3007.93|3005.62|3005.62|3007.93|3007.93|3005.62|3005.62|0
1632738900000|2021-09-27 10:35:00|3005.48|3005.48|3003.87|3003.87|3005.48|3005.48|3003.55|3003.55|0
1632739200000|2021-09-27 10:40:00|3004.02|3004.02|3006.17|3006.17|3006.27|3006.27|3002.89|3002.89|0
1632739500000|2021-09-27 10:45:00|3006.05|3006.05|3004.55|3004.55|3006.69|3006.69|3004.55|3004.55|0
1632739800000|2021-09-27 10:50:00|3004.35|3004.35|3001.76|3001.76|3004.35|3004.35|3000.9|3000.9|0
1632740100000|2021-09-27 10:55:00|3001.83|3001.83|3001.62|3001.62|3001.96|3001.96|3000.54|3000.54|0
1632740400000|2021-09-27 11:00:00|3001.68|3001.68|3003.62|3003.62|3003.71|3003.71|3001.48|3001.48|0
1632740700000|2021-09-27 11:05:00|3003.76|3003.76|3002.24|3002.24|3004.33|3004.33|3002.24|3002.24|0
1632741000000|2021-09-27 11:10:00|3002.18|3002.18|3008.14|3008.14|3008.14|3008.14|3002.12|3002.12|0
1632741300000|2021-09-27 11:15:00|3008.2|3008.2|3009.24|3009.24|3010.05|3010.05|3008.2|3008.2|0
1632741600000|2021-09-27 11:20:00|3009.38|3009.38|3008.62|3008.62|3010.21|3010.21|3008.42|3008.42|0
1632741900000|2021-09-27 11:25:00|3008.66|3008.66|3006.07|3006.07|3008.72|3008.72|3006.07|3006.07|0
1632742200000|2021-09-27 11:30:00|3006.04|3006.04|3007|3007|3007|3007|3005.65|3005.65|0
1632742500000|2021-09-27 11:35:00|3007.07|3007.07|3008.04|3008.04|3008.17|3008.17|3006.75|3006.75|0
1632742800000|2021-09-27 11:40:00|3007.98|3007.98|3009.02|3009.02|3009.02|3009.02|3006.78|3006.78|0
1632743100000|2021-09-27 11:45:00|3008.98|3008.98|3007.59|3007.59|3008.98|3008.98|3007.43|3007.43|0
1632743400000|2021-09-27 11:50:00|3007.64|3007.64|3007.11|3007.11|3008.74|3008.74|3007.11|3007.11|0
1632743700000|2021-09-27 11:55:00|3006.81|3006.81|3004.14|3004.14|3006.81|3006.81|3004.14|3004.14|0
1632744000000|2021-09-27 12:00:00|3004.08|3004.08|3005.37|3005.37|3005.52|3005.52|3003.59|3003.59|0
1632744300000|2021-09-27 12:05:00|3005.44|3005.44|3006.01|3006.01|3006.9|3006.9|3005.44|3005.44|0
1632744600000|2021-09-27 12:10:00|3005.88|3005.88|3003.33|3003.33|3005.91|3005.91|3002.42|3002.42|0
1632744900000|2021-09-27 12:15:00|3003.39|3003.39|3002.37|3002.37|3003.51|3003.51|3002.12|3002.12|0
1632745200000|2021-09-27 12:20:00|3002.27|3002.27|3004.1|3004.1|3004.6|3004.6|3002.08|3002.08|0
1632745500000|2021-09-27 12:25:00|3004.24|3004.24|3004.13|3004.13|3004.31|3004.31|3003.28|3003.28|0
1632745800000|2021-09-27 12:30:00|3004.2|3004.2|3004.66|3004.66|3005.17|3005.17|3004.17|3004.17|0
1632746100000|2021-09-27 12:35:00|3004.69|3004.69|3002.55|3002.55|3004.69|3004.69|3002.55|3002.55|0
1632746400000|2021-09-27 12:40:00|3002.61|3002.61|3002.63|3002.63|3003.1|3003.1|3001.02|3001.02|0
1632746700000|2021-09-27 12:45:00|3002.61|3002.61|3001.28|3001.28|3002.61|3002.61|3001.25|3001.25|0
1632747000000|2021-09-27 12:50:00|3001.39|3001.39|2999.72|2999.72|3002.04|3002.04|2999.59|2999.59|0
1632747300000|2021-09-27 12:55:00|2999.78|2999.78|2999.78|2999.78|3000.44|3000.44|2998.61|2998.61|0
1632747600000|2021-09-27 13:00:00|2999.34|2999.34|2997.2|2997.2|2999.34|2999.34|2996.54|2996.54|0
1632747900000|2021-09-27 13:05:00|2997.24|2997.24|2995.89|2995.89|2997.36|2997.36|2994.8|2994.8|0
1632748200000|2021-09-27 13:10:00|2995.82|2995.82|2996.82|2996.82|2996.86|2996.86|2995.15|2995.15|0
1632748500000|2021-09-27 13:15:00|2996.88|2996.88|2996.88|2996.88|2997.98|2997.98|2996.66|2996.66|0
1632748800000|2021-09-27 13:20:00|2997|2997|2997.8|2997.8|2997.95|2997.95|2996.56|2996.56|0
1632749100000|2021-09-27 13:25:00|2997.73|2997.73|2998.03|2998.03|2998.03|2998.03|2997.18|2997.18|0
1632749400000|2021-09-27 13:30:00|2997.97|2997.97|2997.81|2997.81|3000.07|3000.07|2995.68|2995.68|0
1632749700000|2021-09-27 13:35:00|2997.85|2997.85|2999.07|2999.07|2999.07|2999.07|2996.5|2996.5|0
1632750000000|2021-09-27 13:40:00|2999.19|2999.19|2998.63|2998.63|2999.76|2999.76|2995.64|2995.64|0
1632750300000|2021-09-27 13:45:00|2998.56|2998.56|2999.38|2999.38|3000.03|3000.03|2998.24|2998.24|0
1632750600000|2021-09-27 13:50:00|2999.32|2999.32|2998.13|2998.13|2999.48|2999.48|2997.13|2997.13|0
1632750900000|2021-09-27 13:55:00|2998.27|2998.27|2999.53|2999.53|2999.65|2999.65|2997.53|2997.53|0
1632751200000|2021-09-27 14:00:00|2999.64|2999.64|2998.68|2998.68|2999.64|2999.64|2998.34|2998.34|0
1632751500000|2021-09-27 14:05:00|2998.56|2998.56|3000.36|3000.36|3000.48|3000.48|2997.65|2997.65|0
1632751800000|2021-09-27 14:10:00|3000.3|3000.3|2999.06|2999.06|3000.65|3000.65|2998.62|2998.62|0
1632752100000|2021-09-27 14:15:00|2999.13|2999.13|3001.46|3001.46|3002.03|3002.03|2999.13|2999.13|0
1632752400000|2021-09-27 14:20:00|3001.5|3001.5|3001.64|3001.64|3001.97|3001.97|3000.39|3000.39|0
1632752700000|2021-09-27 14:25:00|3001.71|3001.71|3003.95|3003.95|3003.95|3003.95|3001.23|3001.23|0
1632753000000|2021-09-27 14:30:00|3003.81|3003.81|3003.36|3003.36|3003.81|3003.81|3001.47|3001.47|0
1632753300000|2021-09-27 14:35:00|3003.42|3003.42|3004.54|3004.54|3005|3005|3003.29|3003.29|0
1632753600000|2021-09-27 14:40:00|3004.66|3004.66|3005.46|3005.46|3006.87|3006.87|3004.66|3004.66|0
1632753900000|2021-09-27 14:45:00|3005.36|3005.36|3006.66|3006.66|3007.34|3007.34|3004.96|3004.96|0
1632754200000|2021-09-27 14:50:00|3006.59|3006.59|3006.24|3006.24|3007.6|3007.6|3005.96|3005.96|0
1632754500000|2021-09-27 14:55:00|3006.41|3006.41|3003.59|3003.59|3006.75|3006.75|3003.59|3003.59|0
1632754800000|2021-09-27 15:00:00|3003.7|3003.7|3006|3006|3006.13|3006.13|3002.78|3002.78|0
1632755100000|2021-09-27 15:05:00|3006.12|3006.12|3005.26|3005.26|3006.42|3006.42|3005.26|3005.26|0
1632755400000|2021-09-27 15:10:00|3005.11|3005.11|3005.67|3005.67|3005.81|3005.81|3004.95|3004.95|0
1632755700000|2021-09-27 15:15:00|3005.52|3005.52|3005.58|3005.58|3006.29|3006.29|3005.37|3005.37|0
1632756000000|2021-09-27 15:20:00|3005.52|3005.52|3004.38|3004.38|3005.7|3005.7|3004|3004|0
1632756300000|2021-09-27 15:25:00|3004.51|3004.51|3002.04|3002.04|3005.05|3005.05|3001.38|3001.38|0
1632813300000|2021-09-28 07:15:00|2986.62|2986.62|2980.13|2980.13|2986.8|2986.8|2979.79|2979.79|0
1632813600000|2021-09-28 07:20:00|2979.8|2979.8|2977.93|2977.93|2981.08|2981.08|2977.93|2977.93|0
1632813900000|2021-09-28 07:25:00|2978.03|2978.03|2974.26|2974.26|2978.39|2978.39|2974.26|2974.26|0
1632814200000|2021-09-28 07:30:00|2974.21|2974.21|2974.42|2974.42|2974.6|2974.6|2971.91|2971.91|0
1632814500000|2021-09-28 07:35:00|2974.3|2974.3|2972.96|2972.96|2974.55|2974.55|2971.75|2971.75|0
1632814800000|2021-09-28 07:40:00|2973.25|2973.25|2970.81|2970.81|2973.25|2973.25|2969.61|2969.61|0
1632815100000|2021-09-28 07:45:00|2970.52|2970.52|2967.86|2967.86|2970.52|2970.52|2967.66|2967.66|0
1632815400000|2021-09-28 07:50:00|2967.99|2967.99|2970.71|2970.71|2971.09|2971.09|2967.84|2967.84|0
1632815700000|2021-09-28 07:55:00|2970.51|2970.51|2967.75|2967.75|2970.58|2970.58|2967.12|2967.12|0
1632816000000|2021-09-28 08:00:00|2967.68|2967.68|2962.32|2962.32|2967.68|2967.68|2962.32|2962.32|0
1632816300000|2021-09-28 08:05:00|2962.46|2962.46|2955.11|2955.11|2962.7|2962.7|2954.86|2954.86|0
1632816600000|2021-09-28 08:10:00|2954.97|2954.97|2949.44|2949.44|2954.97|2954.97|2947.12|2947.12|0
1632816900000|2021-09-28 08:15:00|2948.98|2948.98|2944.67|2944.67|2949.86|2949.86|2944.13|2944.13|0
1632817200000|2021-09-28 08:20:00|2944.8|2944.8|2941.38|2941.38|2945.7|2945.7|2941.38|2941.38|0
1632817500000|2021-09-28 08:25:00|2941.33|2941.33|2943.1|2943.1|2944.81|2944.81|2941.33|2941.33|0
1632817800000|2021-09-28 08:30:00|2943.27|2943.27|2941.55|2941.55|2946.69|2946.69|2940.75|2940.75|0
1632818100000|2021-09-28 08:35:00|2941.31|2941.31|2942.77|2942.77|2943.29|2943.29|2940.98|2940.98|0
1632818400000|2021-09-28 08:40:00|2942.71|2942.71|2946.38|2946.38|2946.38|2946.38|2942.03|2942.03|0
1632818700000|2021-09-28 08:45:00|2946.31|2946.31|2944.05|2944.05|2946.31|2946.31|2943.17|2943.17|0
1632819000000|2021-09-28 08:50:00|2944.17|2944.17|2945.17|2945.17|2945.82|2945.82|2943.89|2943.89|0
1632819300000|2021-09-28 08:55:00|2945.23|2945.23|2947.49|2947.49|2947.49|2947.49|2944.36|2944.36|0
1632819600000|2021-09-28 09:00:00|2947.43|2947.43|2945.83|2945.83|2948.17|2948.17|2944.64|2944.64|0
1632819900000|2021-09-28 09:05:00|2945.78|2945.78|2945.33|2945.33|2945.81|2945.81|2943.75|2943.75|0
1632820200000|2021-09-28 09:10:00|2945.23|2945.23|2943.63|2943.63|2946.04|2946.04|2943.52|2943.52|0
1632820500000|2021-09-28 09:15:00|2943.66|2943.66|2939.74|2939.74|2944.28|2944.28|2939.44|2939.44|0
1632820800000|2021-09-28 09:20:00|2939.86|2939.86|2941.01|2941.01|2942.87|2942.87|2939.86|2939.86|0
1632821100000|2021-09-28 09:25:00|2941.08|2941.08|2942.74|2942.74|2942.86|2942.86|2940.52|2940.52|0
1632821400000|2021-09-28 09:30:00|2942.67|2942.67|2940.52|2940.52|2942.67|2942.67|2940.52|2940.52|0
1632821700000|2021-09-28 09:35:00|2940.81|2940.81|2939.8|2939.8|2941.8|2941.8|2939.65|2939.65|0
1632822000000|2021-09-28 09:40:00|2939.67|2939.67|2937.69|2937.69|2939.73|2939.73|2937.69|2937.69|0
1632822300000|2021-09-28 09:45:00|2937.48|2937.48|2934.23|2934.23|2937.48|2937.48|2933.76|2933.76|0
1632822600000|2021-09-28 09:50:00|2934.43|2934.43|2932.58|2932.58|2934.93|2934.93|2932.58|2932.58|0
1632822900000|2021-09-28 09:55:00|2932.46|2932.46|2932.69|2932.69|2932.69|2932.69|2930.87|2930.87|0
1632823200000|2021-09-28 10:00:00|2932.75|2932.75|2929.74|2929.74|2932.87|2932.87|2928.48|2928.48|0
1632823500000|2021-09-28 10:05:00|2929.8|2929.8|2930.32|2930.32|2930.41|2930.41|2928.87|2928.87|0
1632823800000|2021-09-28 10:10:00|2930.19|2930.19|2931.58|2931.58|2931.58|2931.58|2929.06|2929.06|0
1632824100000|2021-09-28 10:15:00|2931.87|2931.87|2930.14|2930.14|2931.87|2931.87|2930.08|2930.08|0
1632824400000|2021-09-28 10:20:00|2930.27|2930.27|2931.22|2931.22|2931.22|2931.22|2929.4|2929.4|0
1632824700000|2021-09-28 10:25:00|2931.27|2931.27|2934.96|2934.96|2935.3|2935.3|2931.27|2931.27|0
1632825000000|2021-09-28 10:30:00|2935.08|2935.08|2936.83|2936.83|2937.17|2937.17|2934.73|2934.73|0
1632825300000|2021-09-28 10:35:00|2936.77|2936.77|2938.58|2938.58|2939.92|2939.92|2936.74|2936.74|0
1632825600000|2021-09-28 10:40:00|2938.63|2938.63|2939.02|2939.02|2939.81|2939.81|2938.35|2938.35|0
1632825900000|2021-09-28 10:45:00|2939.04|2939.04|2938.96|2938.96|2939.12|2939.12|2936.51|2936.51|0
1632826200000|2021-09-28 10:50:00|2939.02|2939.02|2939.03|2939.03|2939.31|2939.31|2937.85|2937.85|0
1632826500000|2021-09-28 10:55:00|2939.1|2939.1|2938|2938|2939.57|2939.57|2938|2938|0
1632826800000|2021-09-28 11:00:00|2938.07|2938.07|2937.08|2937.08|2939.41|2939.41|2936.26|2936.26|0
1632827100000|2021-09-28 11:05:00|2936.93|2936.93|2933.02|2933.02|2937.14|2937.14|2932.87|2932.87|0
1632827400000|2021-09-28 11:10:00|2933.07|2933.07|2932.22|2932.22|2933.07|2933.07|2929.44|2929.44|0
1632827700000|2021-09-28 11:15:00|2932.28|2932.28|2933.65|2933.65|2933.96|2933.96|2931.75|2931.75|0
1632828000000|2021-09-28 11:20:00|2933.45|2933.45|2934.1|2934.1|2934.94|2934.94|2931.39|2931.39|0
1632828300000|2021-09-28 11:25:00|2933.96|2933.96|2936.45|2936.45|2936.96|2936.96|2933.32|2933.32|0
1632828600000|2021-09-28 11:30:00|2936.39|2936.39|2934.35|2934.35|2936.74|2936.74|2934.05|2934.05|0
1632828900000|2021-09-28 11:35:00|2934.64|2934.64|2934.92|2934.92|2935.12|2935.12|2934.01|2934.01|0
1632829200000|2021-09-28 11:40:00|2934.8|2934.8|2936.1|2936.1|2936.1|2936.1|2934.44|2934.44|0
1632829500000|2021-09-28 11:45:00|2936.04|2936.04|2935.65|2935.65|2937.33|2937.33|2935.5|2935.5|0
1632829800000|2021-09-28 11:50:00|2935.58|2935.58|2935.17|2935.17|2937.75|2937.75|2934.85|2934.85|0
1632830100000|2021-09-28 11:55:00|2935.06|2935.06|2932.71|2932.71|2937.48|2937.48|2932.71|2932.71|0
1632830400000|2021-09-28 12:00:00|2932.42|2932.42|2929.64|2929.64|2932.61|2932.61|2928.97|2928.97|0
1632830700000|2021-09-28 12:05:00|2929.7|2929.7|2929.59|2929.59|2932.01|2932.01|2929.53|2929.53|0
1632831000000|2021-09-28 12:10:00|2929.64|2929.64|2931.11|2931.11|2932.09|2932.09|2929.64|2929.64|0
1632831300000|2021-09-28 12:15:00|2931.18|2931.18|2931.39|2931.39|2931.98|2931.98|2930.95|2930.95|0
1632831600000|2021-09-28 12:20:00|2931.46|2931.46|2931.72|2931.72|2932.16|2932.16|2930.9|2930.9|0
1632831900000|2021-09-28 12:25:00|2931.84|2931.84|2931.75|2931.75|2932.25|2932.25|2930.99|2930.99|0
1632832200000|2021-09-28 12:30:00|2931.8|2931.8|2932.35|2932.35|2933.06|2933.06|2931.74|2931.74|0
1632832500000|2021-09-28 12:35:00|2932.3|2932.3|2929.4|2929.4|2932.37|2932.37|2929.4|2929.4|0
1632832800000|2021-09-28 12:40:00|2929.34|2929.34|2926.51|2926.51|2929.41|2929.41|2926.49|2926.49|0
1632833100000|2021-09-28 12:45:00|2926.47|2926.47|2926.88|2926.88|2927.49|2927.49|2925.01|2925.01|0
1632833400000|2021-09-28 12:50:00|2926.74|2926.74|2926.25|2926.25|2926.83|2926.83|2924.8|2924.8|0
1632833700000|2021-09-28 12:55:00|2926.39|2926.39|2929.96|2929.96|2930.08|2930.08|2926.39|2926.39|0
1632834000000|2021-09-28 13:00:00|2929.86|2929.86|2928.63|2928.63|2929.86|2929.86|2928.63|2928.63|0
1632834300000|2021-09-28 13:05:00|2928.38|2928.38|2929.85|2929.85|2931.22|2931.22|2928.38|2928.38|0
1632834600000|2021-09-28 13:10:00|2929.92|2929.92|2933.11|2933.11|2933.17|2933.17|2929.92|2929.92|0
1632834900000|2021-09-28 13:15:00|2933.17|2933.17|2937.11|2937.11|2937.47|2937.47|2932.79|2932.79|0
1632835200000|2021-09-28 13:20:00|2937.05|2937.05|2936.47|2936.47|2938.56|2938.56|2936.2|2936.2|0
1632835500000|2021-09-28 13:25:00|2936.4|2936.4|2934.36|2934.36|2936.46|2936.46|2933.56|2933.56|0
1632835800000|2021-09-28 13:30:00|2934.23|2934.23|2937.23|2937.23|2937.62|2937.62|2933.62|2933.62|0
1632836100000|2021-09-28 13:35:00|2937.16|2937.16|2932.91|2932.91|2937.33|2937.33|2932.53|2932.53|0
1632836400000|2021-09-28 13:40:00|2932.72|2932.72|2927.14|2927.14|2932.95|2932.95|2927.14|2927.14|0
1632836700000|2021-09-28 13:45:00|2927.11|2927.11|2923.54|2923.54|2927.11|2927.11|2922.65|2922.65|0
1632837000000|2021-09-28 13:50:00|2923.41|2923.41|2928.24|2928.24|2928.51|2928.51|2921.52|2921.52|0
1632837300000|2021-09-28 13:55:00|2928.36|2928.36|2934.88|2934.88|2935.03|2935.03|2928.26|2928.26|0
1632837600000|2021-09-28 14:00:00|2934.68|2934.68|2934.06|2934.06|2935.59|2935.59|2931.8|2931.8|0
1632837900000|2021-09-28 14:05:00|2934.13|2934.13|2933.48|2933.48|2935.83|2935.83|2933.48|2933.48|0
1632838200000|2021-09-28 14:10:00|2933.77|2933.77|2931.19|2931.19|2933.92|2933.92|2930.21|2930.21|0
1632838500000|2021-09-28 14:15:00|2931.26|2931.26|2928.49|2928.49|2931.4|2931.4|2927.95|2927.95|0
1632838800000|2021-09-28 14:20:00|2928.37|2928.37|2932.32|2932.32|2932.39|2932.39|2925.85|2925.85|0
1632839100000|2021-09-28 14:25:00|2932.39|2932.39|2936|2936|2936|2936|2931.93|2931.93|0
1632839400000|2021-09-28 14:30:00|2936.07|2936.07|2939.17|2939.17|2939.44|2939.44|2935.25|2935.25|0
1632839700000|2021-09-28 14:35:00|2939.23|2939.23|2946.91|2946.91|2946.91|2946.91|2939.23|2939.23|0
1632840000000|2021-09-28 14:40:00|2947.02|2947.02|2948.54|2948.54|2948.96|2948.96|2946.77|2946.77|0
1632840300000|2021-09-28 14:45:00|2949.13|2949.13|2952.74|2952.74|2953.18|2953.18|2948.35|2948.35|0
1632840600000|2021-09-28 14:50:00|2952.67|2952.67|2950.68|2950.68|2952.73|2952.73|2950.68|2950.68|0
1632840900000|2021-09-28 14:55:00|2950.82|2950.82|2952.6|2952.6|2953.35|2953.35|2950.74|2950.74|0
1632841200000|2021-09-28 15:00:00|2952.45|2952.45|2950.03|2950.03|2952.63|2952.63|2948.26|2948.26|0
1632841500000|2021-09-28 15:05:00|2949.89|2949.89|2950.67|2950.67|2952.56|2952.56|2949.05|2949.05|0
1632841800000|2021-09-28 15:10:00|2950.81|2950.81|2950.37|2950.37|2951.64|2951.64|2950.07|2950.07|0
1632842100000|2021-09-28 15:15:00|2950.27|2950.27|2947.92|2947.92|2950.27|2950.27|2947.68|2947.68|0
1632842400000|2021-09-28 15:20:00|2948.07|2948.07|2949.3|2949.3|2950.49|2950.49|2948.07|2948.07|0
1632842700000|2021-09-28 15:25:00|2949.26|2949.26|2946.53|2946.53|2949.74|2949.74|2946.25|2946.25|0
1632899700000|2021-09-29 07:15:00|2982.83|2982.83|2984.05|2984.05|2985.62|2985.62|2981.76|2981.76|0
1632900000000|2021-09-29 07:20:00|2983.9|2983.9|2982.04|2982.04|2985.3|2985.3|2981.32|2981.32|0
1632900300000|2021-09-29 07:25:00|2981.55|2981.55|2982.73|2982.73|2982.73|2982.73|2979.97|2979.97|0
1632900600000|2021-09-29 07:30:00|2982.99|2982.99|2984.95|2984.95|2986.35|2986.35|2981.77|2981.77|0
1632900900000|2021-09-29 07:35:00|2984.88|2984.88|2986.71|2986.71|2987.06|2987.06|2981.55|2981.55|0
1632901200000|2021-09-29 07:40:00|2986.63|2986.63|2984.89|2984.89|2987.5|2987.5|2983.8|2983.8|0
1632901500000|2021-09-29 07:45:00|2985.06|2985.06|2990.15|2990.15|2990.74|2990.74|2985.06|2985.06|0
1632901800000|2021-09-29 07:50:00|2990.35|2990.35|2987.94|2987.94|2992.41|2992.41|2987.48|2987.48|0
1632902100000|2021-09-29 07:55:00|2988.23|2988.23|2987.81|2987.81|2991.08|2991.08|2984.89|2984.89|0
1632902400000|2021-09-29 08:00:00|2987.95|2987.95|2981.11|2981.11|2988.35|2988.35|2980.97|2980.97|0
1632902700000|2021-09-29 08:05:00|2980.99|2980.99|2976.64|2976.64|2981.1|2981.1|2976.64|2976.64|0
1632903000000|2021-09-29 08:10:00|2976.58|2976.58|2976.97|2976.97|2978.23|2978.23|2976.58|2976.58|0
1632903300000|2021-09-29 08:15:00|2976.83|2976.83|2976.1|2976.1|2978.07|2978.07|2975.27|2975.27|0
1632903600000|2021-09-29 08:20:00|2975.96|2975.96|2974.77|2974.77|2976.27|2976.27|2974.62|2974.62|0
1632903900000|2021-09-29 08:25:00|2974.91|2974.91|2976.06|2976.06|2976.27|2976.27|2974.07|2974.07|0
1632904200000|2021-09-29 08:30:00|2976.5|2976.5|2974.89|2974.89|2977.94|2977.94|2974.67|2974.67|0
1632904500000|2021-09-29 08:35:00|2974.78|2974.78|2971.94|2971.94|2974.78|2974.78|2971.94|2971.94|0
1632904800000|2021-09-29 08:40:00|2971.8|2971.8|2972.61|2972.61|2973.77|2973.77|2971.8|2971.8|0
1632905100000|2021-09-29 08:45:00|2972.72|2972.72|2975.56|2975.56|2975.68|2975.68|2972.69|2972.69|0
1632905400000|2021-09-29 08:50:00|2975.69|2975.69|2975.42|2975.42|2976.8|2976.8|2975.42|2975.42|0
1632905700000|2021-09-29 08:55:00|2975.3|2975.3|2976.19|2976.19|2976.19|2976.19|2974.19|2974.19|0
1632906000000|2021-09-29 09:00:00|2976.25|2976.25|2980.2|2980.2|2980.2|2980.2|2975.91|2975.91|0
1632906300000|2021-09-29 09:05:00|2980.34|2980.34|2978.02|2978.02|2980.83|2980.83|2978.02|2978.02|0
1632906600000|2021-09-29 09:10:00|2978.08|2978.08|2978.95|2978.95|2979.09|2979.09|2978.08|2978.08|0
1632906900000|2021-09-29 09:15:00|2979.01|2979.01|2977.61|2977.61|2979.09|2979.09|2976.91|2976.91|0
1632907200000|2021-09-29 09:20:00|2977.69|2977.69|2971.2|2971.2|2978.15|2978.15|2970.9|2970.9|0
1632907500000|2021-09-29 09:25:00|2971.15|2971.15|2974.71|2974.71|2974.94|2974.94|2971.03|2971.03|0
1632907800000|2021-09-29 09:30:00|2974.77|2974.77|2975.93|2975.93|2976.5|2976.5|2974.71|2974.71|0
1632908100000|2021-09-29 09:35:00|2975.9|2975.9|2977.03|2977.03|2977.2|2977.2|2975.44|2975.44|0
1632908400000|2021-09-29 09:40:00|2976.89|2976.89|2976.26|2976.26|2976.89|2976.89|2975.83|2975.83|0
1632908700000|2021-09-29 09:45:00|2976.41|2976.41|2977.72|2977.72|2978.14|2978.14|2976.41|2976.41|0
1632909000000|2021-09-29 09:50:00|2977.83|2977.83|2976.09|2976.09|2977.83|2977.83|2975.79|2975.79|0
1632909300000|2021-09-29 09:55:00|2976.03|2976.03|2975.52|2975.52|2977.37|2977.37|2975.41|2975.41|0
1632909600000|2021-09-29 10:00:00|2975.46|2975.46|2974.18|2974.18|2975.82|2975.82|2974.18|2974.18|0
1632909900000|2021-09-29 10:05:00|2974.47|2974.47|2975.79|2975.79|2976.5|2976.5|2974.35|2974.35|0
1632910200000|2021-09-29 10:10:00|2975.84|2975.84|2975.67|2975.67|2976.3|2976.3|2975.2|2975.2|0
1632910500000|2021-09-29 10:15:00|2975.72|2975.72|2974.88|2974.88|2976.68|2976.68|2974.75|2974.75|0
1632910800000|2021-09-29 10:20:00|2974.77|2974.77|2973.94|2973.94|2974.77|2974.77|2973.06|2973.06|0
1632911100000|2021-09-29 10:25:00|2974.09|2974.09|2973.97|2973.97|2974.24|2974.24|2973.62|2973.62|0
1632911400000|2021-09-29 10:30:00|2974.27|2974.27|2974.66|2974.66|2975.42|2975.42|2974.04|2974.04|0
1632911700000|2021-09-29 10:35:00|2974.71|2974.71|2977.44|2977.44|2977.5|2977.5|2973.47|2973.47|0
1632912000000|2021-09-29 10:40:00|2977|2977|2977.12|2977.12|2977.44|2977.44|2976.62|2976.62|0
1632912300000|2021-09-29 10:45:00|2977.04|2977.04|2976.54|2976.54|2977.05|2977.05|2975.8|2975.8|0
1632912600000|2021-09-29 10:50:00|2976.78|2976.78|2977.05|2977.05|2977.2|2977.2|2976.71|2976.71|0
1632912900000|2021-09-29 10:55:00|2977.08|2977.08|2977.16|2977.16|2977.2|2977.2|2976.4|2976.4|0
1632913200000|2021-09-29 11:00:00|2977.1|2977.1|2976.24|2976.24|2977.44|2977.44|2976.17|2976.17|0
1632913500000|2021-09-29 11:05:00|2976.3|2976.3|2973.27|2973.27|2977.01|2977.01|2973.25|2973.25|0
1632913800000|2021-09-29 11:10:00|2973.32|2973.32|2973.56|2973.56|2975.1|2975.1|2973.26|2973.26|0
1632914100000|2021-09-29 11:15:00|2973.66|2973.66|2974|2974|2974.43|2974.43|2973.13|2973.13|0
1632914400000|2021-09-29 11:20:00|2973.96|2973.96|2970.89|2970.89|2974.68|2974.68|2970.69|2970.69|0
1632914700000|2021-09-29 11:25:00|2970.77|2970.77|2969.62|2969.62|2971.26|2971.26|2969.22|2969.22|0
1632915000000|2021-09-29 11:30:00|2969.68|2969.68|2969.71|2969.71|2971.25|2971.25|2969.28|2969.28|0
1632915300000|2021-09-29 11:35:00|2969.65|2969.65|2966.49|2966.49|2970.18|2970.18|2966.33|2966.33|0
1632915600000|2021-09-29 11:40:00|2966.43|2966.43|2965.31|2965.31|2966.65|2966.65|2964.43|2964.43|0
1632915900000|2021-09-29 11:45:00|2965.03|2965.03|2965.21|2965.21|2965.63|2965.63|2964.66|2964.66|0
1632916200000|2021-09-29 11:50:00|2965.45|2965.45|2964.02|2964.02|2966.38|2966.38|2964.02|2964.02|0
1632916500000|2021-09-29 11:55:00|2964.06|2964.06|2965.39|2965.39|2966.05|2966.05|2963.87|2963.87|0
1632916800000|2021-09-29 12:00:00|2965.33|2965.33|2966.34|2966.34|2967.11|2967.11|2965.33|2965.33|0
1632917100000|2021-09-29 12:05:00|2966.29|2966.29|2961.25|2961.25|2966.29|2966.29|2960.74|2960.74|0
1632917400000|2021-09-29 12:10:00|2961.39|2961.39|2961.86|2961.86|2963.23|2963.23|2961.39|2961.39|0
1632917700000|2021-09-29 12:15:00|2961.74|2961.74|2960.98|2960.98|2961.95|2961.95|2960.69|2960.69|0
1632918000000|2021-09-29 12:20:00|2960.88|2960.88|2961.29|2961.29|2961.46|2961.46|2960.11|2960.11|0
1632918300000|2021-09-29 12:25:00|2961.14|2961.14|2960.31|2960.31|2961.14|2961.14|2959.16|2959.16|0
1632918600000|2021-09-29 12:30:00|2960.21|2960.21|2959.71|2959.71|2960.95|2960.95|2958.94|2958.94|0
1632918900000|2021-09-29 12:35:00|2959.77|2959.77|2958.98|2958.98|2960.13|2960.13|2958.5|2958.5|0
1632919200000|2021-09-29 12:40:00|2958.92|2958.92|2960.5|2960.5|2961.08|2961.08|2958.7|2958.7|0
1632919500000|2021-09-29 12:45:00|2960.35|2960.35|2961.11|2961.11|2961.51|2961.51|2960|2960|0
1632919800000|2021-09-29 12:50:00|2961.17|2961.17|2960.07|2960.07|2961.86|2961.86|2960.07|2960.07|0
1632920100000|2021-09-29 12:55:00|2959.77|2959.77|2958.87|2958.87|2960.12|2960.12|2958.44|2958.44|0
1632920400000|2021-09-29 13:00:00|2958.58|2958.58|2959.92|2959.92|2959.92|2959.92|2958.2|2958.2|0
1632920700000|2021-09-29 13:05:00|2960.06|2960.06|2960.2|2960.2|2961.21|2961.21|2959.87|2959.87|0
1632921000000|2021-09-29 13:10:00|2960.48|2960.48|2961.03|2961.03|2962.35|2962.35|2960.25|2960.25|0
1632921300000|2021-09-29 13:15:00|2960.98|2960.98|2959.4|2959.4|2960.98|2960.98|2959.4|2959.4|0
1632921600000|2021-09-29 13:20:00|2959.46|2959.46|2957.61|2957.61|2959.57|2959.57|2957.38|2957.38|0
1632921900000|2021-09-29 13:25:00|2957.67|2957.67|2957|2957|2958.01|2958.01|2956.39|2956.39|0
1632922200000|2021-09-29 13:30:00|2956.94|2956.94|2953.67|2953.67|2957.79|2957.79|2953.67|2953.67|0
1632922500000|2021-09-29 13:35:00|2953.6|2953.6|2955.17|2955.17|2955.59|2955.59|2952.87|2952.87|0
1632922800000|2021-09-29 13:40:00|2955.24|2955.24|2952.39|2952.39|2956.91|2956.91|2952.25|2952.25|0
1632923100000|2021-09-29 13:45:00|2952.34|2952.34|2957.5|2957.5|2957.5|2957.5|2951.15|2951.15|0
1632923400000|2021-09-29 13:50:00|2957.79|2957.79|2960.35|2960.35|2961.64|2961.64|2957.41|2957.41|0
1632923700000|2021-09-29 13:55:00|2960.41|2960.41|2958.6|2958.6|2962.25|2962.25|2957.53|2957.53|0
1632924000000|2021-09-29 14:00:00|2958.56|2958.56|2959.1|2959.1|2961.1|2961.1|2958.36|2958.36|0
1632924300000|2021-09-29 14:05:00|2959.23|2959.23|2961.43|2961.43|2961.43|2961.43|2958.58|2958.58|0
1632924600000|2021-09-29 14:10:00|2961.49|2961.49|2962.03|2962.03|2962.19|2962.19|2959.95|2959.95|0
1632924900000|2021-09-29 14:15:00|2962.16|2962.16|2966.42|2966.42|2967.56|2967.56|2962.16|2962.16|0
1632925200000|2021-09-29 14:20:00|2966.36|2966.36|2966.96|2966.96|2967.83|2967.83|2965.89|2965.89|0
1632925500000|2021-09-29 14:25:00|2966.94|2966.94|2964|2964|2967.61|2967.61|2964|2964|0
1632925800000|2021-09-29 14:30:00|2964.11|2964.11|2965.12|2965.12|2965.82|2965.82|2963.51|2963.51|0
1632926100000|2021-09-29 14:35:00|2965.16|2965.16|2961.93|2961.93|2965.57|2965.57|2961.58|2961.58|0
1632926400000|2021-09-29 14:40:00|2962.03|2962.03|2963.58|2963.58|2964.59|2964.59|2962.03|2962.03|0
1632926700000|2021-09-29 14:45:00|2963.26|2963.26|2967.31|2967.31|2967.58|2967.58|2963.09|2963.09|0
1632927000000|2021-09-29 14:50:00|2967.43|2967.43|2966.32|2966.32|2968.84|2968.84|2966.3|2966.3|0
1632927300000|2021-09-29 14:55:00|2966.3|2966.3|2966.26|2966.26|2967.62|2967.62|2965.43|2965.43|0
1632927600000|2021-09-29 15:00:00|2966.4|2966.4|2968.8|2968.8|2969.17|2969.17|2966.11|2966.11|0
1632927900000|2021-09-29 15:05:00|2968.73|2968.73|2968.86|2968.86|2970.33|2970.33|2968.29|2968.29|0
1632928200000|2021-09-29 15:10:00|2968.71|2968.71|2969.44|2969.44|2969.9|2969.9|2968.5|2968.5|0
1632928500000|2021-09-29 15:15:00|2969.89|2969.89|2971.63|2971.63|2971.63|2971.63|2968.15|2968.15|0
1632928800000|2021-09-29 15:20:00|2971.66|2971.66|2969.1|2969.1|2971.66|2971.66|2968.3|2968.3|0
1632929100000|2021-09-29 15:25:00|2968.81|2968.81|2966.3|2966.3|2969.05|2969.05|2964.66|2964.66|0
1632986100000|2021-09-30 07:15:00|2970.32|2970.32|2975.8|2975.8|2975.99|2975.99|2968.52|2968.52|0
1632986400000|2021-09-30 07:20:00|2975.86|2975.86|2977.92|2977.92|2978.17|2978.17|2974.21|2974.21|0
1632986700000|2021-09-30 07:25:00|2978.07|2978.07|2981.57|2981.57|2981.57|2981.57|2977.09|2977.09|0
1632987000000|2021-09-30 07:30:00|2981.7|2981.7|2978.88|2978.88|2981.7|2981.7|2977.05|2977.05|0
1632987300000|2021-09-30 07:35:00|2979.12|2979.12|2980.7|2980.7|2981.7|2981.7|2979|2979|0
1632987600000|2021-09-30 07:40:00|2980.76|2980.76|2980.09|2980.09|2980.76|2980.76|2978.69|2978.69|0
1632987900000|2021-09-30 07:45:00|2979.96|2979.96|2980.9|2980.9|2982.91|2982.91|2979.64|2979.64|0
1632988200000|2021-09-30 07:50:00|2980.75|2980.75|2984.61|2984.61|2984.95|2984.95|2979.78|2979.78|0
1632988500000|2021-09-30 07:55:00|2984.67|2984.67|2976.94|2976.94|2985.21|2985.21|2976.72|2976.72|0
1632988800000|2021-09-30 08:00:00|2976.79|2976.79|2976|2976|2977.98|2977.98|2975.53|2975.53|0
1632989100000|2021-09-30 08:05:00|2975.94|2975.94|2975.42|2975.42|2977.92|2977.92|2974.81|2974.81|0
1632989400000|2021-09-30 08:10:00|2975.63|2975.63|2975.58|2975.58|2977.58|2977.58|2975.37|2975.37|0
1632989700000|2021-09-30 08:15:00|2975.54|2975.54|2967.47|2967.47|2975.54|2975.54|2967.47|2967.47|0
1632990000000|2021-09-30 08:20:00|2967.34|2967.34|2966.14|2966.14|2967.53|2967.53|2964.32|2964.32|0
1632990300000|2021-09-30 08:25:00|2966.26|2966.26|2962.11|2962.11|2966.9|2966.9|2962.11|2962.11|0
1632990600000|2021-09-30 08:30:00|2962.15|2962.15|2961.86|2961.86|2964.51|2964.51|2961.75|2961.75|0
1632990900000|2021-09-30 08:35:00|2961.66|2961.66|2963.49|2963.49|2964.11|2964.11|2961.38|2961.38|0
1632991200000|2021-09-30 08:40:00|2963.43|2963.43|2962.92|2962.92|2963.62|2963.62|2962.08|2962.08|0
1632991500000|2021-09-30 08:45:00|2963.06|2963.06|2961.78|2961.78|2963.31|2963.31|2961.76|2961.76|0
1632991800000|2021-09-30 08:50:00|2961.88|2961.88|2964.55|2964.55|2964.55|2964.55|2961.67|2961.67|0
1632992100000|2021-09-30 08:55:00|2964.98|2964.98|2965.79|2965.79|2965.79|2965.79|2964.04|2964.04|0
1632992400000|2021-09-30 09:00:00|2965.65|2965.65|2967.35|2967.35|2968.26|2968.26|2965.17|2965.17|0
1632992700000|2021-09-30 09:05:00|2967.64|2967.64|2963.52|2963.52|2967.7|2967.7|2963.27|2963.27|0
1632993000000|2021-09-30 09:10:00|2963.39|2963.39|2963.93|2963.93|2964.06|2964.06|2962.16|2962.16|0
1632993300000|2021-09-30 09:15:00|2963.81|2963.81|2952.2|2952.2|2963.81|2963.81|2952.11|2952.11|0
1632993600000|2021-09-30 09:20:00|2952.09|2952.09|2952.17|2952.17|2952.65|2952.65|2950.48|2950.48|0
1632993900000|2021-09-30 09:25:00|2951.73|2951.73|2951.17|2951.17|2951.96|2951.96|2950.73|2950.73|0
1632994200000|2021-09-30 09:30:00|2951.28|2951.28|2951.06|2951.06|2951.43|2951.43|2949.09|2949.09|0
1632994500000|2021-09-30 09:35:00|2951.19|2951.19|2951.06|2951.06|2952.59|2952.59|2951.03|2951.03|0
1632994800000|2021-09-30 09:40:00|2950.84|2950.84|2950.65|2950.65|2951.68|2951.68|2949.36|2949.36|0
1632995100000|2021-09-30 09:45:00|2950.5|2950.5|2950.72|2950.72|2950.72|2950.72|2949.34|2949.34|0
1632995400000|2021-09-30 09:50:00|2950.43|2950.43|2948.25|2948.25|2950.43|2950.43|2947.77|2947.77|0
1632995700000|2021-09-30 09:55:00|2948.21|2948.21|2949.63|2949.63|2949.63|2949.63|2947.34|2947.34|0
1632996000000|2021-09-30 10:00:00|2949.78|2949.78|2946.58|2946.58|2950.17|2950.17|2946.58|2946.58|0
1632996300000|2021-09-30 10:05:00|2946.52|2946.52|2940.08|2940.08|2946.63|2946.63|2940.08|2940.08|0
1632996600000|2021-09-30 10:10:00|2940.02|2940.02|2935.81|2935.81|2940.02|2940.02|2935.81|2935.81|0
1632996900000|2021-09-30 10:15:00|2935.93|2935.93|2935.77|2935.77|2937|2937|2935.56|2935.56|0
1632997200000|2021-09-30 10:20:00|2935.52|2935.52|2933.12|2933.12|2935.52|2935.52|2932.66|2932.66|0
1632997500000|2021-09-30 10:25:00|2932.92|2932.92|2930.51|2930.51|2933.02|2933.02|2930.25|2930.25|0
1632997800000|2021-09-30 10:30:00|2930.62|2930.62|2932.03|2932.03|2932.26|2932.26|2930.05|2930.05|0
1632998100000|2021-09-30 10:35:00|2932.09|2932.09|2934.18|2934.18|2934.18|2934.18|2931.14|2931.14|0
1632998400000|2021-09-30 10:40:00|2934.06|2934.06|2935.24|2935.24|2935.37|2935.37|2933.76|2933.76|0
1632998700000|2021-09-30 10:45:00|2935.83|2935.83|2940.66|2940.66|2941.8|2941.8|2935.68|2935.68|0
1632999000000|2021-09-30 10:50:00|2940.72|2940.72|2940.35|2940.35|2940.97|2940.97|2939.95|2939.95|0
1632999300000|2021-09-30 10:55:00|2940.28|2940.28|2936.35|2936.35|2940.28|2940.28|2936.35|2936.35|0
1632999600000|2021-09-30 11:00:00|2936.15|2936.15|2935.08|2935.08|2936.81|2936.81|2935.08|2935.08|0
1632999900000|2021-09-30 11:05:00|2934.95|2934.95|2935.97|2935.97|2936.04|2936.04|2933.9|2933.9|0
1633000200000|2021-09-30 11:10:00|2936.12|2936.12|2939.76|2939.76|2939.83|2939.83|2936.12|2936.12|0
1633000500000|2021-09-30 11:15:00|2939.89|2939.89|2940.76|2940.76|2940.92|2940.92|2938.81|2938.81|0
1633000800000|2021-09-30 11:20:00|2940.8|2940.8|2941.79|2941.79|2941.79|2941.79|2940.35|2940.35|0
1633001100000|2021-09-30 11:25:00|2941.85|2941.85|2941.03|2941.03|2942.19|2942.19|2940.84|2940.84|0
1633001400000|2021-09-30 11:30:00|2941|2941|2943.65|2943.65|2944.12|2944.12|2940.29|2940.29|0
1633001700000|2021-09-30 11:35:00|2943.52|2943.52|2941.72|2941.72|2944.28|2944.28|2941.72|2941.72|0
1633002000000|2021-09-30 11:40:00|2941.79|2941.79|2940.2|2940.2|2943.05|2943.05|2940.2|2940.2|0
1633002300000|2021-09-30 11:45:00|2940.32|2940.32|2932.24|2932.24|2940.32|2940.32|2932.07|2932.07|0
1633002600000|2021-09-30 11:50:00|2932.37|2932.37|2933.96|2933.96|2933.96|2933.96|2932.12|2932.12|0
1633002900000|2021-09-30 11:55:00|2933.86|2933.86|2935.13|2935.13|2935.72|2935.72|2933.08|2933.08|0
1633003200000|2021-09-30 12:00:00|2935.19|2935.19|2930.73|2930.73|2935.19|2935.19|2930.73|2930.73|0
1633003500000|2021-09-30 12:05:00|2930.67|2930.67|2926.62|2926.62|2930.86|2930.86|2926.53|2926.53|0
1633003800000|2021-09-30 12:10:00|2926.51|2926.51|2926.53|2926.53|2926.79|2926.79|2925.92|2925.92|0
1633004100000|2021-09-30 12:15:00|2926.67|2926.67|2928.06|2928.06|2928.06|2928.06|2926.61|2926.61|0
1633004400000|2021-09-30 12:20:00|2928.12|2928.12|2927.3|2927.3|2929.89|2929.89|2927.14|2927.14|0
1633004700000|2021-09-30 12:25:00|2927.45|2927.45|2926.68|2926.68|2928.26|2928.26|2926.68|2926.68|0
1633005000000|2021-09-30 12:30:00|2926.65|2926.65|2929.4|2929.4|2929.4|2929.4|2926.54|2926.54|0
1633005300000|2021-09-30 12:35:00|2929.38|2929.38|2930.18|2930.18|2931.38|2931.38|2929.35|2929.35|0
1633005600000|2021-09-30 12:40:00|2930.48|2930.48|2928.67|2928.67|2931.15|2931.15|2928.67|2928.67|0
1633005900000|2021-09-30 12:45:00|2928.53|2928.53|2927.56|2927.56|2928.62|2928.62|2926.83|2926.83|0
1633006200000|2021-09-30 12:50:00|2927.44|2927.44|2925.66|2925.66|2927.44|2927.44|2924.31|2924.31|0
1633006500000|2021-09-30 12:55:00|2925.61|2925.61|2923.45|2923.45|2926.51|2926.51|2923.44|2923.44|0
1633006800000|2021-09-30 13:00:00|2923.55|2923.55|2921.84|2921.84|2924.04|2924.04|2921.37|2921.37|0
1633007100000|2021-09-30 13:05:00|2921.98|2921.98|2922.43|2922.43|2922.53|2922.53|2920.87|2920.87|0
1633007400000|2021-09-30 13:10:00|2922.37|2922.37|2921.32|2921.32|2923.66|2923.66|2920.71|2920.71|0
1633007700000|2021-09-30 13:15:00|2921.45|2921.45|2921.87|2921.87|2923|2923|2921.3|2921.3|0
1633008000000|2021-09-30 13:20:00|2921.98|2921.98|2915.45|2915.45|2922.38|2922.38|2915.45|2915.45|0
1633008300000|2021-09-30 13:25:00|2915.82|2915.82|2910.39|2910.39|2916.05|2916.05|2910.32|2910.32|0
1633008600000|2021-09-30 13:30:00|2910.02|2910.02|2915.31|2915.31|2915.97|2915.97|2908.39|2908.39|0
1633008900000|2021-09-30 13:35:00|2915.38|2915.38|2908.7|2908.7|2917.75|2917.75|2907.95|2907.95|0
1633009200000|2021-09-30 13:40:00|2908.8|2908.8|2906.61|2906.61|2908.85|2908.85|2906.11|2906.11|0
1633009500000|2021-09-30 13:45:00|2906.5|2906.5|2910.85|2910.85|2912.04|2912.04|2906.18|2906.18|0
1633009800000|2021-09-30 13:50:00|2910.91|2910.91|2914.28|2914.28|2914.44|2914.44|2910.91|2910.91|0
1633010100000|2021-09-30 13:55:00|2914.34|2914.34|2908.78|2908.78|2915.22|2915.22|2908.71|2908.71|0
1633010400000|2021-09-30 14:00:00|2908.58|2908.58|2909.7|2909.7|2910.3|2910.3|2908.13|2908.13|0
1633010700000|2021-09-30 14:05:00|2909.75|2909.75|2909.65|2909.65|2909.83|2909.83|2905.16|2905.16|0
1633011000000|2021-09-30 14:10:00|2909.7|2909.7|2907.01|2907.01|2910.12|2910.12|2906.65|2906.65|0
1633011300000|2021-09-30 14:15:00|2906.54|2906.54|2909.78|2909.78|2909.96|2909.96|2904.61|2904.61|0
1633011600000|2021-09-30 14:20:00|2910.04|2910.04|2907.94|2907.94|2911.69|2911.69|2907.94|2907.94|0
1633011900000|2021-09-30 14:25:00|2907.88|2907.88|2912.57|2912.57|2912.57|2912.57|2906.06|2906.06|0
1633012200000|2021-09-30 14:30:00|2912.72|2912.72|2914.33|2914.33|2914.51|2914.51|2909.88|2909.88|0
1633012500000|2021-09-30 14:35:00|2914.44|2914.44|2912.81|2912.81|2915.06|2915.06|2912.81|2912.81|0
1633012800000|2021-09-30 14:40:00|2912.7|2912.7|2910.75|2910.75|2912.7|2912.7|2909.66|2909.66|0
1633013100000|2021-09-30 14:45:00|2911.04|2911.04|2912.62|2912.62|2913.65|2913.65|2910.85|2910.85|0
1633013400000|2021-09-30 14:50:00|2912.55|2912.55|2911.99|2911.99|2912.55|2912.55|2908.73|2908.73|0
1633013700000|2021-09-30 14:55:00|2912.06|2912.06|2908.17|2908.17|2912.37|2912.37|2908.11|2908.11|0
1633014000000|2021-09-30 15:00:00|2908.02|2908.02|2908.2|2908.2|2908.57|2908.57|2907.35|2907.35|0
1633014300000|2021-09-30 15:05:00|2908.15|2908.15|2909.45|2909.45|2911.17|2911.17|2907.81|2907.81|0
1633014600000|2021-09-30 15:10:00|2909.39|2909.39|2907.97|2907.97|2910.38|2910.38|2907.85|2907.85|0
1633014900000|2021-09-30 15:15:00|2908.04|2908.04|2910.1|2910.1|2910.53|2910.53|2907.85|2907.85|0
1633015200000|2021-09-30 15:20:00|2910.22|2910.22|2908.14|2908.14|2910.53|2910.53|2907.79|2907.79|0
1633015500000|2021-09-30 15:25:00|2908.09|2908.09|2913.55|2913.55|2913.99|2913.99|2907.9|2907.9|0
1633072500000|2021-10-01 07:15:00|2845.57|2845.57|2844.96|2844.96|2846.09|2846.09|2842.38|2842.38|0
1633072800000|2021-10-01 07:20:00|2845.32|2845.32|2843.31|2843.31|2846.78|2846.78|2843.31|2843.31|0
1633073100000|2021-10-01 07:25:00|2843.2|2843.2|2839.97|2839.97|2843.2|2843.2|2833.85|2833.85|0
1633073400000|2021-10-01 07:30:00|2840.07|2840.07|2840.48|2840.48|2841.98|2841.98|2838.15|2838.15|0
1633073700000|2021-10-01 07:35:00|2840.42|2840.42|2842.46|2842.46|2846.99|2846.99|2840.28|2840.28|0
1633074000000|2021-10-01 07:40:00|2842.41|2842.41|2842.23|2842.23|2844.47|2844.47|2839.65|2839.65|0
1633074300000|2021-10-01 07:45:00|2842.29|2842.29|2843.77|2843.77|2845.72|2845.72|2841.31|2841.31|0
1633074600000|2021-10-01 07:50:00|2843.83|2843.83|2846.1|2846.1|2847.32|2847.32|2843.83|2843.83|0
1633074900000|2021-10-01 07:55:00|2846.22|2846.22|2852.15|2852.15|2853.24|2853.24|2845.89|2845.89|0
1633075200000|2021-10-01 08:00:00|2852.27|2852.27|2848.87|2848.87|2852.5|2852.5|2848.73|2848.73|0
1633075500000|2021-10-01 08:05:00|2848.77|2848.77|2842.48|2842.48|2848.97|2848.97|2840.17|2840.17|0
1633075800000|2021-10-01 08:10:00|2842.73|2842.73|2837.41|2837.41|2843.91|2843.91|2837.41|2837.41|0
1633076100000|2021-10-01 08:15:00|2837.2|2837.2|2839.94|2839.94|2840.08|2840.08|2836.98|2836.98|0
1633076400000|2021-10-01 08:20:00|2840.07|2840.07|2844.84|2844.84|2844.98|2844.98|2840.07|2840.07|0
1633076700000|2021-10-01 08:25:00|2844.98|2844.98|2848.32|2848.32|2848.32|2848.32|2843.73|2843.73|0
1633077000000|2021-10-01 08:30:00|2848.37|2848.37|2849.28|2849.28|2850.13|2850.13|2848.26|2848.26|0
1633077300000|2021-10-01 08:35:00|2849.14|2849.14|2850.34|2850.34|2851.97|2851.97|2849.08|2849.08|0
1633077600000|2021-10-01 08:40:00|2850.46|2850.46|2850.08|2850.08|2851.03|2851.03|2847.66|2847.66|0
1633077900000|2021-10-01 08:45:00|2850.15|2850.15|2848.96|2848.96|2851.34|2851.34|2847.42|2847.42|0
1633078200000|2021-10-01 08:50:00|2849.02|2849.02|2847.07|2847.07|2851|2851|2846.62|2846.62|0
1633078500000|2021-10-01 08:55:00|2847.13|2847.13|2849.7|2849.7|2849.7|2849.7|2845.11|2845.11|0
1633078800000|2021-10-01 09:00:00|2849.55|2849.55|2852.34|2852.34|2852.63|2852.63|2849.2|2849.2|0
1633079100000|2021-10-01 09:05:00|2852.48|2852.48|2854.77|2854.77|2855.01|2855.01|2852.03|2852.03|0
1633079400000|2021-10-01 09:10:00|2854.62|2854.62|2858.07|2858.07|2858.75|2858.75|2854.62|2854.62|0
1633079700000|2021-10-01 09:15:00|2858.32|2858.32|2859.92|2859.92|2860.8|2860.8|2858.25|2858.25|0
1633080000000|2021-10-01 09:20:00|2860.15|2860.15|2859.44|2859.44|2863.4|2863.4|2859.44|2859.44|0
1633080300000|2021-10-01 09:25:00|2859.51|2859.51|2864.44|2864.44|2864.44|2864.44|2858.45|2858.45|0
1633080600000|2021-10-01 09:30:00|2864.49|2864.49|2863.39|2863.39|2866.36|2866.36|2863.31|2863.31|0
1633080900000|2021-10-01 09:35:00|2863.32|2863.32|2862.43|2862.43|2863.48|2863.48|2861.69|2861.69|0
1633081200000|2021-10-01 09:40:00|2862.64|2862.64|2863.02|2863.02|2863.73|2863.73|2861.64|2861.64|0
1633081500000|2021-10-01 09:45:00|2863.08|2863.08|2865.59|2865.59|2865.65|2865.65|2862.32|2862.32|0
1633081800000|2021-10-01 09:50:00|2865.69|2865.69|2863.33|2863.33|2865.69|2865.69|2863|2863|0
1633082100000|2021-10-01 09:55:00|2863.27|2863.27|2860.51|2860.51|2863.27|2863.27|2860.27|2860.27|0
1633082400000|2021-10-01 10:00:00|2860.58|2860.58|2857.79|2857.79|2861.93|2861.93|2857.69|2857.69|0
1633082700000|2021-10-01 10:05:00|2857.67|2857.67|2850.92|2850.92|2857.67|2857.67|2850.83|2850.83|0
1633083000000|2021-10-01 10:10:00|2850.68|2850.68|2854|2854|2854|2854|2849.16|2849.16|0
1633083300000|2021-10-01 10:15:00|2854.12|2854.12|2851.03|2851.03|2854.54|2854.54|2851.03|2851.03|0
1633083600000|2021-10-01 10:20:00|2850.92|2850.92|2844.98|2844.98|2850.92|2850.92|2844.8|2844.8|0
1633083900000|2021-10-01 10:25:00|2844.87|2844.87|2841.72|2841.72|2844.87|2844.87|2841.2|2841.2|0
1633084200000|2021-10-01 10:30:00|2841.87|2841.87|2841.9|2841.9|2843.16|2843.16|2841.6|2841.6|0
1633084500000|2021-10-01 10:35:00|2841.83|2841.83|2839.11|2839.11|2841.83|2841.83|2839.11|2839.11|0
1633084800000|2021-10-01 10:40:00|2839.05|2839.05|2840.41|2840.41|2840.41|2840.41|2838.11|2838.11|0
1633085100000|2021-10-01 10:45:00|2840.31|2840.31|2837.99|2837.99|2840.31|2840.31|2837.28|2837.28|0
1633085400000|2021-10-01 10:50:00|2838.09|2838.09|2839.6|2839.6|2840.63|2840.63|2838.09|2838.09|0
1633085700000|2021-10-01 10:55:00|2839.46|2839.46|2840.45|2840.45|2840.51|2840.51|2839.14|2839.14|0
1633086000000|2021-10-01 11:00:00|2840.49|2840.49|2844.48|2844.48|2844.5|2844.5|2838.91|2838.91|0
1633086300000|2021-10-01 11:05:00|2844.52|2844.52|2844.01|2844.01|2844.58|2844.58|2843.08|2843.08|0
1633086600000|2021-10-01 11:10:00|2843.96|2843.96|2846.5|2846.5|2846.57|2846.57|2843.25|2843.25|0
1633086900000|2021-10-01 11:15:00|2846.56|2846.56|2847.74|2847.74|2847.8|2847.8|2846.36|2846.36|0
1633087200000|2021-10-01 11:20:00|2847.88|2847.88|2850.72|2850.72|2851.07|2851.07|2847.88|2847.88|0
1633087500000|2021-10-01 11:25:00|2850.83|2850.83|2852.5|2852.5|2853.06|2853.06|2850.83|2850.83|0
1633087800000|2021-10-01 11:30:00|2852.68|2852.68|2854.69|2854.69|2855.36|2855.36|2852.11|2852.11|0
1633088100000|2021-10-01 11:35:00|2854.62|2854.62|2858.28|2858.28|2858.61|2858.61|2854.62|2854.62|0
1633088400000|2021-10-01 11:40:00|2858.41|2858.41|2859.38|2859.38|2860.08|2860.08|2858.41|2858.41|0
1633088700000|2021-10-01 11:45:00|2859.09|2859.09|2860.07|2860.07|2861.43|2861.43|2858.99|2858.99|0
1633089000000|2021-10-01 11:50:00|2859.97|2859.97|2856.31|2856.31|2860.06|2860.06|2856.31|2856.31|0
1633089300000|2021-10-01 11:55:00|2856.32|2856.32|2859.61|2859.61|2859.61|2859.61|2854.89|2854.89|0
1633089600000|2021-10-01 12:00:00|2859.89|2859.89|2861.17|2861.17|2862.33|2862.33|2859.89|2859.89|0
1633089900000|2021-10-01 12:05:00|2861.3|2861.3|2862.18|2862.18|2862.18|2862.18|2859.81|2859.81|0
1633090200000|2021-10-01 12:10:00|2862.3|2862.3|2865.7|2865.7|2866.23|2866.23|2862.3|2862.3|0
1633090500000|2021-10-01 12:15:00|2865.85|2865.85|2868.15|2868.15|2869.48|2869.48|2864.95|2864.95|0
1633090800000|2021-10-01 12:20:00|2868.03|2868.03|2868.53|2868.53|2868.62|2868.62|2866.88|2866.88|0
1633091100000|2021-10-01 12:25:00|2868.46|2868.46|2869.76|2869.76|2872.19|2872.19|2868.46|2868.46|0
1633091400000|2021-10-01 12:30:00|2869.72|2869.72|2864.61|2864.61|2869.84|2869.84|2864.41|2864.41|0
1633091700000|2021-10-01 12:35:00|2864.44|2864.44|2858.36|2858.36|2864.57|2864.57|2858.36|2858.36|0
1633092000000|2021-10-01 12:40:00|2858.26|2858.26|2856.75|2856.75|2858.72|2858.72|2856.24|2856.24|0
1633092300000|2021-10-01 12:45:00|2857.04|2857.04|2852.72|2852.72|2857.04|2857.04|2852.59|2852.59|0
1633092600000|2021-10-01 12:50:00|2852.59|2852.59|2852.02|2852.02|2853.56|2853.56|2851.28|2851.28|0
1633092900000|2021-10-01 12:55:00|2851.9|2851.9|2848.38|2848.38|2851.9|2851.9|2848.38|2848.38|0
1633093200000|2021-10-01 13:00:00|2848.35|2848.35|2851.23|2851.23|2852.23|2852.23|2847.86|2847.86|0
1633093500000|2021-10-01 13:05:00|2851.35|2851.35|2853.92|2853.92|2854.5|2854.5|2851.35|2851.35|0
1633093800000|2021-10-01 13:10:00|2853.86|2853.86|2857.41|2857.41|2857.41|2857.41|2853.72|2853.72|0
1633094100000|2021-10-01 13:15:00|2857.31|2857.31|2858.48|2858.48|2858.71|2858.71|2857.31|2857.31|0
1633094400000|2021-10-01 13:20:00|2858.36|2858.36|2860.52|2860.52|2860.52|2860.52|2858.16|2858.16|0
1633094700000|2021-10-01 13:25:00|2860.59|2860.59|2860.35|2860.35|2860.79|2860.79|2859.02|2859.02|0
1633095000000|2021-10-01 13:30:00|2860.5|2860.5|2858.56|2858.56|2860.99|2860.99|2857.67|2857.67|0
1633095300000|2021-10-01 13:35:00|2858.71|2858.71|2858.31|2858.31|2862.06|2862.06|2857.8|2857.8|0
1633095600000|2021-10-01 13:40:00|2858.26|2858.26|2857.83|2857.83|2859.48|2859.48|2855.53|2855.53|0
1633095900000|2021-10-01 13:45:00|2857.88|2857.88|2857.34|2857.34|2860.02|2860.02|2854.88|2854.88|0
1633096200000|2021-10-01 13:50:00|2857.21|2857.21|2854.86|2854.86|2857.27|2857.27|2854.38|2854.38|0
1633096500000|2021-10-01 13:55:00|2854.57|2854.57|2855.62|2855.62|2855.62|2855.62|2852.34|2852.34|0
1633096800000|2021-10-01 14:00:00|2855.4|2855.4|2857.45|2857.45|2860.74|2860.74|2854.86|2854.86|0
1633097100000|2021-10-01 14:05:00|2857.33|2857.33|2859.45|2859.45|2860|2860|2855.39|2855.39|0
1633097400000|2021-10-01 14:10:00|2859.48|2859.48|2861.45|2861.45|2861.99|2861.99|2858.82|2858.82|0
1633097700000|2021-10-01 14:15:00|2861.32|2861.32|2854.42|2854.42|2861.32|2861.32|2853.69|2853.69|0
1633098000000|2021-10-01 14:20:00|2854.48|2854.48|2853.17|2853.17|2854.61|2854.61|2851.72|2851.72|0
1633098300000|2021-10-01 14:25:00|2853.29|2853.29|2853.69|2853.69|2853.83|2853.83|2851.42|2851.42|0
1633098600000|2021-10-01 14:30:00|2853.63|2853.63|2853.27|2853.27|2853.8|2853.8|2851.4|2851.4|0
1633098900000|2021-10-01 14:35:00|2853.21|2853.21|2854.57|2854.57|2855.25|2855.25|2853.08|2853.08|0
1633099200000|2021-10-01 14:40:00|2854.69|2854.69|2855.18|2855.18|2856.19|2856.19|2854.51|2854.51|0
1633099500000|2021-10-01 14:45:00|2855.13|2855.13|2859.34|2859.34|2859.36|2859.36|2854.89|2854.89|0
1633099800000|2021-10-01 14:50:00|2859.44|2859.44|2854.6|2854.6|2859.44|2859.44|2854.49|2854.49|0
1633100100000|2021-10-01 14:55:00|2854.45|2854.45|2856.42|2856.42|2857.26|2857.26|2854.4|2854.4|0
1633100400000|2021-10-01 15:00:00|2856.28|2856.28|2858.13|2858.13|2858.5|2858.5|2856.09|2856.09|0
1633100700000|2021-10-01 15:05:00|2858.25|2858.25|2854.74|2854.74|2858.47|2858.47|2854.74|2854.74|0
1633101000000|2021-10-01 15:10:00|2854.69|2854.69|2860.33|2860.33|2860.47|2860.47|2853.45|2853.45|0
1633101300000|2021-10-01 15:15:00|2860.39|2860.39|2860.47|2860.47|2860.63|2860.63|2858.93|2858.93|0
1633101600000|2021-10-01 15:20:00|2860.59|2860.59|2859.17|2859.17|2860.78|2860.78|2859.17|2859.17|0
1633101900000|2021-10-01 15:25:00|2859.22|2859.22|2854.93|2854.93|2859.51|2859.51|2854.34|2854.34|0
1633936500000|2021-10-11 07:15:00|2737.79|2737.79|2741.21|2741.21|2742.31|2742.31|2736.76|2736.76|0
1633936800000|2021-10-11 07:20:00|2741.14|2741.14|2742.67|2742.67|2744.09|2744.09|2740.96|2740.96|0
1633937100000|2021-10-11 07:25:00|2742.42|2742.42|2740.77|2740.77|2744.36|2744.36|2740.62|2740.62|0
1633937400000|2021-10-11 07:30:00|2740.62|2740.62|2739.3|2739.3|2740.88|2740.88|2737.7|2737.7|0
1633937700000|2021-10-11 07:35:00|2739.34|2739.34|2736.31|2736.31|2739.95|2739.95|2736.31|2736.31|0
1633938000000|2021-10-11 07:40:00|2736.18|2736.18|2733.8|2733.8|2736.25|2736.25|2732.43|2732.43|0
1633938300000|2021-10-11 07:45:00|2733.86|2733.86|2740.48|2740.48|2740.89|2740.89|2733.73|2733.73|0
1633938600000|2021-10-11 07:50:00|2740.71|2740.71|2739.56|2739.56|2741.31|2741.31|2739.56|2739.56|0
1633938900000|2021-10-11 07:55:00|2739.43|2739.43|2739.56|2739.56|2740.33|2740.33|2738.1|2738.1|0
1633939200000|2021-10-11 08:00:00|2739.62|2739.62|2741.26|2741.26|2741.42|2741.42|2737.58|2737.58|0
1633939500000|2021-10-11 08:05:00|2741.24|2741.24|2737.69|2737.69|2741.24|2741.24|2737.27|2737.27|0
1633939800000|2021-10-11 08:10:00|2737.55|2737.55|2738.5|2738.5|2739.52|2739.52|2737.23|2737.23|0
1633940100000|2021-10-11 08:15:00|2738.63|2738.63|2740.31|2740.31|2740.38|2740.38|2738.13|2738.13|0
1633940400000|2021-10-11 08:20:00|2740.1|2740.1|2737.72|2737.72|2740.1|2740.1|2737.61|2737.61|0
1633940700000|2021-10-11 08:25:00|2737.57|2737.57|2738.86|2738.86|2738.9|2738.9|2737.1|2737.1|0
1633941000000|2021-10-11 08:30:00|2738.93|2738.93|2739.68|2739.68|2739.75|2739.75|2738.11|2738.11|0
1633941300000|2021-10-11 08:35:00|2739.39|2739.39|2740.07|2740.07|2740.13|2740.13|2738.77|2738.77|0
1633941600000|2021-10-11 08:40:00|2740.09|2740.09|2737.98|2737.98|2740.44|2740.44|2737.6|2737.6|0
1633941900000|2021-10-11 08:45:00|2738.09|2738.09|2738.42|2738.42|2739.24|2739.24|2737.92|2737.92|0
1633942200000|2021-10-11 08:50:00|2738.57|2738.57|2738.88|2738.88|2739|2739|2738.37|2738.37|0
1633942500000|2021-10-11 08:55:00|2739.03|2739.03|2737.84|2737.84|2739.48|2739.48|2737.52|2737.52|0
1633942800000|2021-10-11 09:00:00|2737.79|2737.79|2737.89|2737.89|2738.04|2738.04|2737.42|2737.42|0
1633943100000|2021-10-11 09:05:00|2737.94|2737.94|2738.7|2738.7|2738.7|2738.7|2737|2737|0
1633943400000|2021-10-11 09:10:00|2738.9|2738.9|2734.33|2734.33|2739|2739|2734.33|2734.33|0
1633943700000|2021-10-11 09:15:00|2734.2|2734.2|2727.78|2727.78|2734.2|2734.2|2727.78|2727.78|0
1633944000000|2021-10-11 09:20:00|2727.66|2727.66|2729.2|2729.2|2730|2730|2725.18|2725.18|0
1633944300000|2021-10-11 09:25:00|2729.13|2729.13|2731.64|2731.64|2731.8|2731.8|2728.95|2728.95|0
1633944600000|2021-10-11 09:30:00|2731.79|2731.79|2732.03|2732.03|2732.29|2732.29|2731.29|2731.29|0
1633944900000|2021-10-11 09:35:00|2731.98|2731.98|2732.21|2732.21|2732.48|2732.48|2731.35|2731.35|0
1633945200000|2021-10-11 09:40:00|2732.17|2732.17|2734.39|2734.39|2734.54|2734.54|2732.17|2732.17|0
1633945500000|2021-10-11 09:45:00|2734.24|2734.24|2733.11|2733.11|2734.88|2734.88|2732.96|2732.96|0
1633945800000|2021-10-11 09:50:00|2733|2733|2732.22|2732.22|2733.28|2733.28|2732.1|2732.1|0
1633946100000|2021-10-11 09:55:00|2732.09|2732.09|2734.18|2734.18|2734.29|2734.29|2731.95|2731.95|0
1633946400000|2021-10-11 10:00:00|2734.25|2734.25|2733.96|2733.96|2734.6|2734.6|2733.49|2733.49|0
1633946700000|2021-10-11 10:05:00|2733.9|2733.9|2733.21|2733.21|2734|2734|2732.3|2732.3|0
1633947000000|2021-10-11 10:10:00|2733.28|2733.28|2733|2733|2733.3|2733.3|2731.87|2731.87|0
1633947300000|2021-10-11 10:15:00|2732.97|2732.97|2731.7|2731.7|2733.02|2733.02|2730.52|2730.52|0
1633947600000|2021-10-11 10:20:00|2731.81|2731.81|2729.28|2729.28|2732.16|2732.16|2729.17|2729.17|0
1633947900000|2021-10-11 10:25:00|2729.33|2729.33|2725.03|2725.03|2729.33|2729.33|2724.62|2724.62|0
1633948200000|2021-10-11 10:30:00|2724.9|2724.9|2724.56|2724.56|2724.9|2724.9|2723.27|2723.27|0
1633948500000|2021-10-11 10:35:00|2724.68|2724.68|2724.15|2724.15|2724.7|2724.7|2723.65|2723.65|0
1633948800000|2021-10-11 10:40:00|2724.25|2724.25|2724.9|2724.9|2725.01|2725.01|2723.67|2723.67|0
1633949100000|2021-10-11 10:45:00|2724.76|2724.76|2721.59|2721.59|2725.09|2725.09|2721.15|2721.15|0
1633949400000|2021-10-11 10:50:00|2721.48|2721.48|2722.27|2722.27|2723.38|2723.38|2721.48|2721.48|0
1633949700000|2021-10-11 10:55:00|2721.99|2721.99|2718.74|2718.74|2721.99|2721.99|2718.74|2718.74|0
1633950000000|2021-10-11 11:00:00|2718.5|2718.5|2720.3|2720.3|2720.45|2720.45|2717.8|2717.8|0
1633950300000|2021-10-11 11:05:00|2720.51|2720.51|2721.17|2721.17|2722.58|2722.58|2720.51|2720.51|0
1633950600000|2021-10-11 11:10:00|2721.11|2721.11|2718.58|2718.58|2721.11|2721.11|2718.58|2718.58|0
1633950900000|2021-10-11 11:15:00|2718.71|2718.71|2722.43|2722.43|2722.43|2722.43|2718.66|2718.66|0
1633951200000|2021-10-11 11:20:00|2722.5|2722.5|2723.1|2723.1|2723.1|2723.1|2722.18|2722.18|0
1633951500000|2021-10-11 11:25:00|2722.95|2722.95|2724.98|2724.98|2725.12|2725.12|2722.76|2722.76|0
1633951800000|2021-10-11 11:30:00|2724.9|2724.9|2727.24|2727.24|2727.67|2727.67|2724.79|2724.79|0
1633952100000|2021-10-11 11:35:00|2727.31|2727.31|2727.69|2727.69|2728.03|2728.03|2727.16|2727.16|0
1633952400000|2021-10-11 11:40:00|2727.55|2727.55|2725.67|2725.67|2727.55|2727.55|2725.37|2725.37|0
1633952700000|2021-10-11 11:45:00|2725.61|2725.61|2725.07|2725.07|2725.61|2725.61|2723.99|2723.99|0
1633953000000|2021-10-11 11:50:00|2724.93|2724.93|2722.28|2722.28|2724.93|2724.93|2722.28|2722.28|0
1633953300000|2021-10-11 11:55:00|2722.38|2722.38|2723.75|2723.75|2723.75|2723.75|2721.74|2721.74|0
1633953600000|2021-10-11 12:00:00|2723.81|2723.81|2722.11|2722.11|2723.83|2723.83|2721.7|2721.7|0
1633953900000|2021-10-11 12:05:00|2722.15|2722.15|2717.25|2717.25|2722.35|2722.35|2717.25|2717.25|0
1633954200000|2021-10-11 12:10:00|2717.31|2717.31|2717.09|2717.09|2718.2|2718.2|2716.32|2716.32|0
1633954500000|2021-10-11 12:15:00|2717.21|2717.21|2718.34|2718.34|2719.39|2719.39|2717.21|2717.21|0
1633954800000|2021-10-11 12:20:00|2718.37|2718.37|2718.33|2718.33|2719.24|2719.24|2718.14|2718.14|0
1633955100000|2021-10-11 12:25:00|2718.21|2718.21|2717.71|2717.71|2719.03|2719.03|2717.71|2717.71|0
1633955400000|2021-10-11 12:30:00|2717.65|2717.65|2718.99|2718.99|2719.64|2719.64|2717.22|2717.22|0
1633955700000|2021-10-11 12:35:00|2719.27|2719.27|2722.06|2722.06|2722.06|2722.06|2719.27|2719.27|0
1633956000000|2021-10-11 12:40:00|2722.14|2722.14|2725.53|2725.53|2725.53|2725.53|2722.14|2722.14|0
1633956300000|2021-10-11 12:45:00|2725.59|2725.59|2725.76|2725.76|2726.27|2726.27|2725.36|2725.36|0
1633956600000|2021-10-11 12:50:00|2725.87|2725.87|2725.56|2725.56|2726.24|2726.24|2725.34|2725.34|0
1633956900000|2021-10-11 12:55:00|2725.7|2725.7|2725.49|2725.49|2726.18|2726.18|2725.11|2725.11|0
1633957200000|2021-10-11 13:00:00|2725.7|2725.7|2727.57|2727.57|2727.57|2727.57|2725.12|2725.12|0
1633957500000|2021-10-11 13:05:00|2727.63|2727.63|2728.73|2728.73|2729.16|2729.16|2727.59|2727.59|0
1633957800000|2021-10-11 13:10:00|2728.67|2728.67|2730.21|2730.21|2730.27|2730.27|2727.92|2727.92|0
1633958100000|2021-10-11 13:15:00|2730.06|2730.06|2730.45|2730.45|2731.1|2731.1|2730.03|2730.03|0
1633958400000|2021-10-11 13:20:00|2730.39|2730.39|2732.72|2732.72|2732.72|2732.72|2730.31|2730.31|0
1633958700000|2021-10-11 13:25:00|2732.65|2732.65|2734.1|2734.1|2734.1|2734.1|2732.15|2732.15|0
1633959000000|2021-10-11 13:30:00|2733.65|2733.65|2735.1|2735.1|2737.15|2737.15|2732.73|2732.73|0
1633959300000|2021-10-11 13:35:00|2735.17|2735.17|2731.99|2731.99|2736.33|2736.33|2731.95|2731.95|0
1633959600000|2021-10-11 13:40:00|2732.29|2732.29|2736.14|2736.14|2736.16|2736.16|2731.98|2731.98|0
1633959900000|2021-10-11 13:45:00|2736.2|2736.2|2738.12|2738.12|2738.73|2738.73|2736.12|2736.12|0
1633960200000|2021-10-11 13:50:00|2738.16|2738.16|2740|2740|2740.2|2740.2|2738.16|2738.16|0
1633960500000|2021-10-11 13:55:00|2740.26|2740.26|2738.6|2738.6|2741.62|2741.62|2738.25|2738.25|0
1633960800000|2021-10-11 14:00:00|2738.54|2738.54|2736.18|2736.18|2738.8|2738.8|2735.92|2735.92|0
1633961100000|2021-10-11 14:05:00|2736.04|2736.04|2734.76|2734.76|2736.17|2736.17|2734.47|2734.47|0
1633961400000|2021-10-11 14:10:00|2734.7|2734.7|2738.41|2738.41|2738.41|2738.41|2734.7|2734.7|0
1633961700000|2021-10-11 14:15:00|2738.52|2738.52|2740.12|2740.12|2740.12|2740.12|2738.27|2738.27|0
1633962000000|2021-10-11 14:20:00|2740.07|2740.07|2740|2740|2740.77|2740.77|2739.45|2739.45|0
1633962300000|2021-10-11 14:25:00|2739.85|2739.85|2740.5|2740.5|2740.6|2740.6|2739.64|2739.64|0
1633962600000|2021-10-11 14:30:00|2740.39|2740.39|2742.21|2742.21|2742.26|2742.26|2739.82|2739.82|0
1633962900000|2021-10-11 14:35:00|2742.16|2742.16|2742.24|2742.24|2744.33|2744.33|2741.57|2741.57|0
1633963200000|2021-10-11 14:40:00|2742.31|2742.31|2739.92|2739.92|2742.33|2742.33|2738.89|2738.89|0
1633963500000|2021-10-11 14:45:00|2739.88|2739.88|2740.93|2740.93|2740.93|2740.93|2739.83|2739.83|0
1633963800000|2021-10-11 14:50:00|2740.81|2740.81|2739.64|2739.64|2740.87|2740.87|2739.25|2739.25|0
1633964100000|2021-10-11 14:55:00|2739.49|2739.49|2742.55|2742.55|2742.55|2742.55|2739.49|2739.49|0
1633964400000|2021-10-11 15:00:00|2742.5|2742.5|2744.72|2744.72|2744.87|2744.87|2742.35|2742.35|0
1633964700000|2021-10-11 15:05:00|2744.58|2744.58|2745.61|2745.61|2745.79|2745.79|2744.37|2744.37|0
1633965000000|2021-10-11 15:10:00|2745.55|2745.55|2745.86|2745.86|2745.86|2745.86|2744.53|2744.53|0
1633965300000|2021-10-11 15:15:00|2745.99|2745.99|2747.21|2747.21|2747.65|2747.65|2745.87|2745.87|0
1633965600000|2021-10-11 15:20:00|2747.19|2747.19|2748.1|2748.1|2748.33|2748.33|2747.01|2747.01|0
1633965900000|2021-10-11 15:25:00|2748.25|2748.25|2747.48|2747.48|2748.67|2748.67|2746.49|2746.49|0
1634022900000|2021-10-12 07:15:00|2722.13|2722.13|2715.93|2715.93|2722.21|2722.21|2715.5|2715.5|0
1634023200000|2021-10-12 07:20:00|2716.05|2716.05|2720.18|2720.18|2720.3|2720.3|2715.19|2715.19|0
1634023500000|2021-10-12 07:25:00|2720.31|2720.31|2721.91|2721.91|2723.05|2723.05|2720.31|2720.31|0
1634023800000|2021-10-12 07:30:00|2721.97|2721.97|2723.24|2723.24|2724.08|2724.08|2720.99|2720.99|0
1634024100000|2021-10-12 07:35:00|2723.37|2723.37|2723.48|2723.48|2724.67|2724.67|2723.37|2723.37|0
1634024400000|2021-10-12 07:40:00|2723.6|2723.6|2725.32|2725.32|2727.25|2727.25|2723.6|2723.6|0
1634024700000|2021-10-12 07:45:00|2725.25|2725.25|2726.95|2726.95|2727.44|2727.44|2724.44|2724.44|0
1634025000000|2021-10-12 07:50:00|2726.89|2726.89|2727.23|2727.23|2727.59|2727.59|2725.25|2725.25|0
1634025300000|2021-10-12 07:55:00|2727.38|2727.38|2726.36|2726.36|2728.07|2728.07|2725.85|2725.85|0
1634025600000|2021-10-12 08:00:00|2726.29|2726.29|2724.01|2724.01|2727.46|2727.46|2724.01|2724.01|0
1634025900000|2021-10-12 08:05:00|2723.89|2723.89|2723.96|2723.96|2725.02|2725.02|2722.57|2722.57|0
1634026200000|2021-10-12 08:10:00|2724.09|2724.09|2722.34|2722.34|2725.61|2725.61|2722.34|2722.34|0
1634026500000|2021-10-12 08:15:00|2722.45|2722.45|2723.38|2723.38|2723.38|2723.38|2721.39|2721.39|0
1634026800000|2021-10-12 08:20:00|2723.75|2723.75|2726.66|2726.66|2726.66|2726.66|2723.75|2723.75|0
1634027100000|2021-10-12 08:25:00|2726.54|2726.54|2726.18|2726.18|2728.57|2728.57|2725.85|2725.85|0
1634027400000|2021-10-12 08:30:00|2726.14|2726.14|2727.77|2727.77|2728.35|2728.35|2726.13|2726.13|0
1634027700000|2021-10-12 08:35:00|2727.9|2727.9|2728.88|2728.88|2729.06|2729.06|2727.88|2727.88|0
1634028000000|2021-10-12 08:40:00|2729.01|2729.01|2727.74|2727.74|2729.24|2729.24|2727.42|2727.42|0
1634028300000|2021-10-12 08:45:00|2727.86|2727.86|2727.27|2727.27|2728.85|2728.85|2726.57|2726.57|0
1634028600000|2021-10-12 08:50:00|2727.21|2727.21|2729|2729|2729.26|2729.26|2727.21|2727.21|0
1634028900000|2021-10-12 08:55:00|2729.11|2729.11|2731.89|2731.89|2731.89|2731.89|2729.11|2729.11|0
1634029200000|2021-10-12 09:00:00|2731.74|2731.74|2732.09|2732.09|2733.29|2733.29|2730.93|2730.93|0
1634029500000|2021-10-12 09:05:00|2732.02|2732.02|2731.78|2731.78|2732.65|2732.65|2731.35|2731.35|0
1634029800000|2021-10-12 09:10:00|2731.65|2731.65|2732.14|2732.14|2732.56|2732.56|2729.92|2729.92|0
1634030100000|2021-10-12 09:15:00|2732.21|2732.21|2735.77|2735.77|2736.95|2736.95|2732.15|2732.15|0
1634030400000|2021-10-12 09:20:00|2735.56|2735.56|2738.27|2738.27|2738.41|2738.41|2735.24|2735.24|0
1634030700000|2021-10-12 09:25:00|2738.2|2738.2|2740.28|2740.28|2740.47|2740.47|2738.2|2738.2|0
1634031000000|2021-10-12 09:30:00|2740.42|2740.42|2742.96|2742.96|2742.96|2742.96|2740.42|2740.42|0
1634031300000|2021-10-12 09:35:00|2743.02|2743.02|2745.5|2745.5|2745.5|2745.5|2742.88|2742.88|0
1634031600000|2021-10-12 09:40:00|2745.55|2745.55|2744.43|2744.43|2746.7|2746.7|2744.34|2744.34|0
1634031900000|2021-10-12 09:45:00|2744.54|2744.54|2746.46|2746.46|2746.46|2746.46|2744.54|2744.54|0
1634032200000|2021-10-12 09:50:00|2746.61|2746.61|2745.76|2745.76|2748.88|2748.88|2745.76|2745.76|0
1634032500000|2021-10-12 09:55:00|2745.71|2745.71|2743.76|2743.76|2745.71|2745.71|2742.61|2742.61|0
1634032800000|2021-10-12 10:00:00|2743.81|2743.81|2744.86|2744.86|2744.86|2744.86|2743|2743|0
1634033100000|2021-10-12 10:05:00|2744.91|2744.91|2743.96|2743.96|2745.46|2745.46|2743.96|2743.96|0
1634033400000|2021-10-12 10:10:00|2744.03|2744.03|2743.3|2743.3|2744.68|2744.68|2743.17|2743.17|0
1634033700000|2021-10-12 10:15:00|2743.37|2743.37|2743.56|2743.56|2744.31|2744.31|2743.16|2743.16|0
1634034000000|2021-10-12 10:20:00|2743.52|2743.52|2747.28|2747.28|2747.28|2747.28|2743.22|2743.22|0
1634034300000|2021-10-12 10:25:00|2747.42|2747.42|2748.7|2748.7|2749.51|2749.51|2747.42|2747.42|0
1634034600000|2021-10-12 10:30:00|2748.82|2748.82|2747.4|2747.4|2749.88|2749.88|2747.4|2747.4|0
1634034900000|2021-10-12 10:35:00|2747.46|2747.46|2746.63|2746.63|2748.26|2748.26|2746.48|2746.48|0
1634035200000|2021-10-12 10:40:00|2746.51|2746.51|2746.04|2746.04|2747.18|2747.18|2746|2746|0
1634035500000|2021-10-12 10:45:00|2745.99|2745.99|2747.16|2747.16|2747.98|2747.98|2745.84|2745.84|0
1634035800000|2021-10-12 10:50:00|2747.1|2747.1|2746.86|2746.86|2748.48|2748.48|2746.64|2746.64|0
1634036100000|2021-10-12 10:55:00|2746.71|2746.71|2745.44|2745.44|2747.06|2747.06|2745.44|2745.44|0
1634036400000|2021-10-12 11:00:00|2745.32|2745.32|2749.35|2749.35|2749.48|2749.48|2745.32|2745.32|0
1634036700000|2021-10-12 11:05:00|2749.41|2749.41|2747.87|2747.87|2749.47|2749.47|2747.61|2747.61|0
1634037000000|2021-10-12 11:10:00|2748.01|2748.01|2747.43|2747.43|2748.15|2748.15|2746.96|2746.96|0
1634037300000|2021-10-12 11:15:00|2747.55|2747.55|2745.09|2745.09|2747.7|2747.7|2744.98|2744.98|0
1634037600000|2021-10-12 11:20:00|2745.04|2745.04|2744.94|2744.94|2745.41|2745.41|2744.84|2744.84|0
1634037900000|2021-10-12 11:25:00|2744.8|2744.8|2742.09|2742.09|2744.8|2744.8|2742.09|2742.09|0
1634038200000|2021-10-12 11:30:00|2742.22|2742.22|2742.66|2742.66|2743.24|2743.24|2741.42|2741.42|0
1634038500000|2021-10-12 11:35:00|2742.78|2742.78|2743.38|2743.38|2743.38|2743.38|2742.75|2742.75|0
1634038800000|2021-10-12 11:40:00|2743.62|2743.62|2743.77|2743.77|2743.92|2743.92|2743.18|2743.18|0
1634039100000|2021-10-12 11:45:00|2743.84|2743.84|2743.64|2743.64|2744.12|2744.12|2742.92|2742.92|0
1634039400000|2021-10-12 11:50:00|2743.76|2743.76|2745.61|2745.61|2745.61|2745.61|2743.76|2743.76|0
1634039700000|2021-10-12 11:55:00|2745.55|2745.55|2744.66|2744.66|2745.87|2745.87|2744.19|2744.19|0
1634040000000|2021-10-12 12:00:00|2744.55|2744.55|2744.44|2744.44|2744.58|2744.58|2742.57|2742.57|0
1634040300000|2021-10-12 12:05:00|2744.29|2744.29|2743.28|2743.28|2744.58|2744.58|2743.28|2743.28|0
1634040600000|2021-10-12 12:10:00|2743.35|2743.35|2744.01|2744.01|2744.13|2744.13|2743.29|2743.29|0
1634040900000|2021-10-12 12:15:00|2744.06|2744.06|2747.49|2747.49|2747.49|2747.49|2743.95|2743.95|0
1634041200000|2021-10-12 12:20:00|2747.59|2747.59|2748.38|2748.38|2748.77|2748.77|2747.59|2747.59|0
1634041500000|2021-10-12 12:25:00|2748.44|2748.44|2749.07|2749.07|2749.12|2749.12|2747.71|2747.71|0
1634041800000|2021-10-12 12:30:00|2749|2749|2747.87|2747.87|2749.07|2749.07|2747.87|2747.87|0
1634042100000|2021-10-12 12:35:00|2747.75|2747.75|2746.28|2746.28|2747.75|2747.75|2746.28|2746.28|0
1634042400000|2021-10-12 12:40:00|2746.21|2746.21|2745.41|2745.41|2746.32|2746.32|2744.76|2744.76|0
1634042700000|2021-10-12 12:45:00|2745.27|2745.27|2744.86|2744.86|2745.84|2745.84|2744.86|2744.86|0
1634043000000|2021-10-12 12:50:00|2744.97|2744.97|2745|2745|2745.57|2745.57|2744.3|2744.3|0
1634043300000|2021-10-12 12:55:00|2744.95|2744.95|2745.75|2745.75|2746.24|2746.24|2744.77|2744.77|0
1634043600000|2021-10-12 13:00:00|2745.89|2745.89|2744.65|2744.65|2746.37|2746.37|2743.91|2743.91|0
1634043900000|2021-10-12 13:05:00|2744.7|2744.7|2745.82|2745.82|2746.67|2746.67|2744.65|2744.65|0
1634044200000|2021-10-12 13:10:00|2745.89|2745.89|2745.58|2745.58|2746.72|2746.72|2745.51|2745.51|0
1634044500000|2021-10-12 13:15:00|2746.01|2746.01|2745.4|2745.4|2746.46|2746.46|2745.34|2745.34|0
1634044800000|2021-10-12 13:20:00|2745.47|2745.47|2747.51|2747.51|2747.66|2747.66|2744.75|2744.75|0
1634045100000|2021-10-12 13:25:00|2747.57|2747.57|2747.28|2747.28|2749.43|2749.43|2747.28|2747.28|0
1634045400000|2021-10-12 13:30:00|2747.22|2747.22|2747.16|2747.16|2748.81|2748.81|2745.43|2745.43|0
1634045700000|2021-10-12 13:35:00|2746.99|2746.99|2750.3|2750.3|2750.6|2750.6|2746.71|2746.71|0
1634046000000|2021-10-12 13:40:00|2750.28|2750.28|2744.5|2744.5|2750.79|2750.79|2744.22|2744.22|0
1634046300000|2021-10-12 13:45:00|2744.25|2744.25|2742.48|2742.48|2744.63|2744.63|2742.21|2742.21|0
1634046600000|2021-10-12 13:50:00|2742.42|2742.42|2743.95|2743.95|2745.27|2745.27|2742.42|2742.42|0
1634046900000|2021-10-12 13:55:00|2743.94|2743.94|2744.35|2744.35|2747.59|2747.59|2743.88|2743.88|0
1634047200000|2021-10-12 14:00:00|2744.29|2744.29|2744.19|2744.19|2745.87|2745.87|2743.39|2743.39|0
1634047500000|2021-10-12 14:05:00|2744.05|2744.05|2743.27|2743.27|2744.94|2744.94|2743.27|2743.27|0
1634047800000|2021-10-12 14:10:00|2743.21|2743.21|2745.03|2745.03|2745.25|2745.25|2742.42|2742.42|0
1634048100000|2021-10-12 14:15:00|2745.07|2745.07|2743.68|2743.68|2746.99|2746.99|2742.52|2742.52|0
1634048400000|2021-10-12 14:20:00|2743.57|2743.57|2743.95|2743.95|2743.98|2743.98|2741.9|2741.9|0
1634048700000|2021-10-12 14:25:00|2744.15|2744.15|2746.59|2746.59|2747.64|2747.64|2744.1|2744.1|0
1634049000000|2021-10-12 14:30:00|2746.54|2746.54|2748.09|2748.09|2748.19|2748.19|2746.4|2746.4|0
1634049300000|2021-10-12 14:35:00|2748.2|2748.2|2747.98|2747.98|2749.49|2749.49|2747.56|2747.56|0
1634049600000|2021-10-12 14:40:00|2747.93|2747.93|2746.65|2746.65|2748.13|2748.13|2746.29|2746.29|0
1634049900000|2021-10-12 14:45:00|2746.76|2746.76|2747.86|2747.86|2748.34|2748.34|2746.65|2746.65|0
1634050200000|2021-10-12 14:50:00|2748.01|2748.01|2747.11|2747.11|2748.16|2748.16|2746.62|2746.62|0
1634050500000|2021-10-12 14:55:00|2746.98|2746.98|2746.58|2746.58|2748.06|2748.06|2746.58|2746.58|0
1634050800000|2021-10-12 15:00:00|2746.65|2746.65|2747.18|2747.18|2747.58|2747.58|2746.31|2746.31|0
1634051100000|2021-10-12 15:05:00|2747.23|2747.23|2747.95|2747.95|2748.93|2748.93|2747.09|2747.09|0
1634051400000|2021-10-12 15:10:00|2748.01|2748.01|2747.11|2747.11|2748.13|2748.13|2746.98|2746.98|0
1634051700000|2021-10-12 15:15:00|2747.15|2747.15|2746.98|2746.98|2747.43|2747.43|2746.46|2746.46|0
1634052000000|2021-10-12 15:20:00|2747.04|2747.04|2745.74|2745.74|2747.36|2747.36|2744.28|2744.28|0
1634052300000|2021-10-12 15:25:00|2745.78|2745.78|2744.91|2744.91|2746.3|2746.3|2744.44|2744.44|0
1634109300000|2021-10-13 07:15:00|2750.74|2750.74|2753.32|2753.32|2753.45|2753.45|2749.16|2749.16|0
1634109600000|2021-10-13 07:20:00|2752.73|2752.73|2756.79|2756.79|2756.79|2756.79|2749.83|2749.83|0
1634109900000|2021-10-13 07:25:00|2756.92|2756.92|2759.26|2759.26|2759.26|2759.26|2756.9|2756.9|0
1634110200000|2021-10-13 07:30:00|2759.5|2759.5|2767.51|2767.51|2767.51|2767.51|2759.5|2759.5|0
1634110500000|2021-10-13 07:35:00|2767.55|2767.55|2774.28|2774.28|2774.41|2774.41|2767.55|2767.55|0
1634110800000|2021-10-13 07:40:00|2774.32|2774.32|2775.02|2775.02|2775.33|2775.33|2772.54|2772.54|0
1634111100000|2021-10-13 07:45:00|2774.91|2774.91|2777.27|2777.27|2777.38|2777.38|2774.91|2774.91|0
1634111400000|2021-10-13 07:50:00|2777.31|2777.31|2780.12|2780.12|2781.55|2781.55|2777.31|2777.31|0
1634111700000|2021-10-13 07:55:00|2779.95|2779.95|2778.16|2778.16|2779.95|2779.95|2776.86|2776.86|0
1634112000000|2021-10-13 08:00:00|2778.22|2778.22|2779.63|2779.63|2780.11|2780.11|2777.87|2777.87|0
1634112300000|2021-10-13 08:05:00|2779.36|2779.36|2779.9|2779.9|2780.62|2780.62|2777.43|2777.43|0
1634112600000|2021-10-13 08:10:00|2779.96|2779.96|2780.5|2780.5|2781.07|2781.07|2778.96|2778.96|0
1634112900000|2021-10-13 08:15:00|2780.75|2780.75|2785.12|2785.12|2785.23|2785.23|2780.71|2780.71|0
1634113200000|2021-10-13 08:20:00|2785.05|2785.05|2783.47|2783.47|2785.05|2785.05|2782.21|2782.21|0
1634113500000|2021-10-13 08:25:00|2783.6|2783.6|2784.02|2784.02|2784.47|2784.47|2783.26|2783.26|0
1634113800000|2021-10-13 08:30:00|2784.07|2784.07|2786.32|2786.32|2786.32|2786.32|2782.63|2782.63|0
1634114100000|2021-10-13 08:35:00|2786.27|2786.27|2786.79|2786.79|2787.79|2787.79|2785.76|2785.76|0
1634114400000|2021-10-13 08:40:00|2786.67|2786.67|2790.08|2790.08|2790.63|2790.63|2786.13|2786.13|0
1634114700000|2021-10-13 08:45:00|2789.97|2789.97|2793.99|2793.99|2793.99|2793.99|2789.97|2789.97|0
1634115000000|2021-10-13 08:50:00|2794.44|2794.44|2799.04|2799.04|2799.35|2799.35|2794.16|2794.16|0
1634115300000|2021-10-13 08:55:00|2799.08|2799.08|2797.18|2797.18|2800.14|2800.14|2796.57|2796.57|0
1634115600000|2021-10-13 09:00:00|2797.3|2797.3|2798.97|2798.97|2799.56|2799.56|2797.3|2797.3|0
1634115900000|2021-10-13 09:05:00|2798.84|2798.84|2799.09|2799.09|2799.09|2799.09|2797.9|2797.9|0
1634116200000|2021-10-13 09:10:00|2799.19|2799.19|2801.97|2801.97|2802.02|2802.02|2798.94|2798.94|0
1634116500000|2021-10-13 09:15:00|2802.24|2802.24|2805.14|2805.14|2805.32|2805.32|2801.53|2801.53|0
1634116800000|2021-10-13 09:20:00|2805.36|2805.36|2811.39|2811.39|2811.49|2811.49|2805.36|2805.36|0
1634117100000|2021-10-13 09:25:00|2811.61|2811.61|2808.18|2808.18|2812.74|2812.74|2808|2808|0
1634117400000|2021-10-13 09:30:00|2808.25|2808.25|2806.16|2806.16|2808.32|2808.32|2804.72|2804.72|0
1634117700000|2021-10-13 09:35:00|2805.98|2805.98|2807.7|2807.7|2808.31|2808.31|2805.75|2805.75|0
1634118000000|2021-10-13 09:40:00|2807.85|2807.85|2809|2809|2809|2809|2806.79|2806.79|0
1634118300000|2021-10-13 09:45:00|2809.14|2809.14|2808.54|2808.54|2809.52|2809.52|2808.42|2808.42|0
1634118600000|2021-10-13 09:50:00|2808.6|2808.6|2808.85|2808.85|2809.38|2809.38|2808.34|2808.34|0
1634118900000|2021-10-13 09:55:00|2808.91|2808.91|2806.88|2806.88|2810.1|2810.1|2806.82|2806.82|0
1634119200000|2021-10-13 10:00:00|2807|2807|2806.14|2806.14|2807.95|2807.95|2806.14|2806.14|0
1634119500000|2021-10-13 10:05:00|2806.38|2806.38|2802.32|2802.32|2806.44|2806.44|2802.03|2802.03|0
1634119800000|2021-10-13 10:10:00|2802.42|2802.42|2805.36|2805.36|2805.36|2805.36|2801.34|2801.34|0
1634120100000|2021-10-13 10:15:00|2805.43|2805.43|2810.19|2810.19|2810.43|2810.43|2805.43|2805.43|0
1634120400000|2021-10-13 10:20:00|2810.26|2810.26|2808.63|2808.63|2810.26|2810.26|2807.55|2807.55|0
1634120700000|2021-10-13 10:25:00|2808.58|2808.58|2810.36|2810.36|2810.36|2810.36|2808.06|2808.06|0
1634121000000|2021-10-13 10:30:00|2810.3|2810.3|2808.71|2808.71|2810.72|2810.72|2808.35|2808.35|0
1634121300000|2021-10-13 10:35:00|2808.84|2808.84|2811.47|2811.47|2811.47|2811.47|2808.58|2808.58|0
1634121600000|2021-10-13 10:40:00|2811.61|2811.61|2812.45|2812.45|2812.45|2812.45|2810.88|2810.88|0
1634121900000|2021-10-13 10:45:00|2812.31|2812.31|2813.44|2813.44|2813.85|2813.85|2811.15|2811.15|0
1634122200000|2021-10-13 10:50:00|2813.32|2813.32|2812.73|2812.73|2813.56|2813.56|2811.56|2811.56|0
1634122500000|2021-10-13 10:55:00|2812.66|2812.66|2811.2|2811.2|2813.01|2813.01|2811.2|2811.2|0
1634122800000|2021-10-13 11:00:00|2811.22|2811.22|2812.02|2812.02|2813.25|2813.25|2811.22|2811.22|0
1634123100000|2021-10-13 11:05:00|2812.15|2812.15|2807.29|2807.29|2812.37|2812.37|2807.24|2807.24|0
1634123400000|2021-10-13 11:10:00|2807.18|2807.18|2806.28|2806.28|2807.18|2807.18|2806.13|2806.13|0
1634123700000|2021-10-13 11:15:00|2806.34|2806.34|2808.32|2808.32|2809.01|2809.01|2806.13|2806.13|0
1634124000000|2021-10-13 11:20:00|2808.25|2808.25|2807.49|2807.49|2808.25|2808.25|2806.61|2806.61|0
1634124300000|2021-10-13 11:25:00|2807.43|2807.43|2809.98|2809.98|2809.98|2809.98|2807.03|2807.03|0
1634124600000|2021-10-13 11:30:00|2809.96|2809.96|2810.75|2810.75|2811.22|2811.22|2809.41|2809.41|0
1634124900000|2021-10-13 11:35:00|2810.68|2810.68|2806.61|2806.61|2811.3|2811.3|2806.49|2806.49|0
1634125200000|2021-10-13 11:40:00|2806.33|2806.33|2804.45|2804.45|2806.33|2806.33|2803.41|2803.41|0
1634125500000|2021-10-13 11:45:00|2804.32|2804.32|2802.22|2802.22|2804.46|2804.46|2801.71|2801.71|0
1634125800000|2021-10-13 11:50:00|2802.26|2802.26|2801.89|2801.89|2802.71|2802.71|2801.55|2801.55|0
1634126100000|2021-10-13 11:55:00|2801.96|2801.96|2802.35|2802.35|2802.96|2802.96|2801.89|2801.89|0
1634126400000|2021-10-13 12:00:00|2802.41|2802.41|2802.52|2802.52|2803.93|2803.93|2802.27|2802.27|0
1634126700000|2021-10-13 12:05:00|2802.67|2802.67|2801.89|2801.89|2802.67|2802.67|2800.83|2800.83|0
1634127000000|2021-10-13 12:10:00|2801.82|2801.82|2803|2803|2803.49|2803.49|2801.68|2801.68|0
1634127300000|2021-10-13 12:15:00|2803.14|2803.14|2804.31|2804.31|2805.06|2805.06|2803.14|2803.14|0
1634127600000|2021-10-13 12:20:00|2804.19|2804.19|2804.72|2804.72|2804.72|2804.72|2803.36|2803.36|0
1634127900000|2021-10-13 12:25:00|2804.77|2804.77|2806.57|2806.57|2807.17|2807.17|2804.21|2804.21|0
1634128200000|2021-10-13 12:30:00|2806.58|2806.58|2802.65|2802.65|2808.82|2808.82|2802.13|2802.13|0
1634128500000|2021-10-13 12:35:00|2802.59|2802.59|2802.5|2802.5|2803.27|2803.27|2801.63|2801.63|0
1634128800000|2021-10-13 12:40:00|2802.36|2802.36|2799.96|2799.96|2802.75|2802.75|2799.49|2799.49|0
1634129100000|2021-10-13 12:45:00|2799.91|2799.91|2798.62|2798.62|2799.91|2799.91|2798.54|2798.54|0
1634129400000|2021-10-13 12:50:00|2798.5|2798.5|2800.34|2800.34|2800.37|2800.37|2798.44|2798.44|0
1634129700000|2021-10-13 12:55:00|2800.28|2800.28|2802.52|2802.52|2802.52|2802.52|2800.16|2800.16|0
1634130000000|2021-10-13 13:00:00|2802.57|2802.57|2804.16|2804.16|2805.17|2805.17|2802.33|2802.33|0
1634130300000|2021-10-13 13:05:00|2804.23|2804.23|2805.76|2805.76|2806.46|2806.46|2803.83|2803.83|0
1634130600000|2021-10-13 13:10:00|2805.91|2805.91|2807.66|2807.66|2807.66|2807.66|2805.91|2805.91|0
1634130900000|2021-10-13 13:15:00|2807.52|2807.52|2808.21|2808.21|2809.97|2809.97|2807.38|2807.38|0
1634131200000|2021-10-13 13:20:00|2808.25|2808.25|2806.18|2806.18|2808.25|2808.25|2806.1|2806.1|0
1634131500000|2021-10-13 13:25:00|2806.03|2806.03|2805.78|2805.78|2806.31|2806.31|2805.56|2805.56|0
1634131800000|2021-10-13 13:30:00|2805.67|2805.67|2805.73|2805.73|2807.45|2807.45|2805.3|2805.3|0
1634132100000|2021-10-13 13:35:00|2805.52|2805.52|2807.88|2807.88|2807.88|2807.88|2805.45|2805.45|0
1634132400000|2021-10-13 13:40:00|2808.03|2808.03|2810.08|2810.08|2810.31|2810.31|2808.03|2808.03|0
1634132700000|2021-10-13 13:45:00|2810.14|2810.14|2809.36|2809.36|2811.65|2811.65|2808.55|2808.55|0
1634133000000|2021-10-13 13:50:00|2809.5|2809.5|2806.97|2806.97|2811.35|2811.35|2806.97|2806.97|0
1634133300000|2021-10-13 13:55:00|2806.91|2806.91|2809.69|2809.69|2810.07|2810.07|2806.89|2806.89|0
1634133600000|2021-10-13 14:00:00|2809.81|2809.81|2809.6|2809.6|2809.89|2809.89|2808.22|2808.22|0
1634133900000|2021-10-13 14:05:00|2809.73|2809.73|2807.93|2807.93|2809.91|2809.91|2807.71|2807.71|0
1634134200000|2021-10-13 14:10:00|2807.99|2807.99|2799.24|2799.24|2808.95|2808.95|2799.12|2799.12|0
1634134500000|2021-10-13 14:15:00|2799.23|2799.23|2802.71|2802.71|2802.98|2802.98|2798.93|2798.93|0
1634134800000|2021-10-13 14:20:00|2802.74|2802.74|2804.33|2804.33|2804.33|2804.33|2802.32|2802.32|0
1634135100000|2021-10-13 14:25:00|2804.41|2804.41|2801.95|2801.95|2804.47|2804.47|2801.95|2801.95|0
1634135400000|2021-10-13 14:30:00|2801.84|2801.84|2799.65|2799.65|2801.84|2801.84|2798.13|2798.13|0
1634135700000|2021-10-13 14:35:00|2799.58|2799.58|2800.16|2800.16|2800.55|2800.55|2799.47|2799.47|0
1634136000000|2021-10-13 14:40:00|2800.01|2800.01|2799.13|2799.13|2800.01|2800.01|2798.81|2798.81|0
1634136300000|2021-10-13 14:45:00|2799.07|2799.07|2798.29|2798.29|2799.22|2799.22|2798.18|2798.18|0
1634136600000|2021-10-13 14:50:00|2798.43|2798.43|2798.72|2798.72|2798.8|2798.8|2798.07|2798.07|0
1634136900000|2021-10-13 14:55:00|2798.68|2798.68|2803.98|2803.98|2803.98|2803.98|2798.68|2798.68|0
1634137200000|2021-10-13 15:00:00|2804.04|2804.04|2805.15|2805.15|2805.46|2805.46|2803.86|2803.86|0
1634137500000|2021-10-13 15:05:00|2805.29|2805.29|2806.01|2806.01|2806.05|2806.05|2804.36|2804.36|0
1634137800000|2021-10-13 15:10:00|2805.89|2805.89|2805.08|2805.08|2805.89|2805.89|2804.48|2804.48|0
1634138100000|2021-10-13 15:15:00|2805.06|2805.06|2805.62|2805.62|2806.99|2806.99|2805.06|2805.06|0
1634138400000|2021-10-13 15:20:00|2805.58|2805.58|2806.64|2806.64|2806.64|2806.64|2805.16|2805.16|0
1634138700000|2021-10-13 15:25:00|2806.59|2806.59|2804.6|2804.6|2806.76|2806.76|2804.51|2804.51|0
1634195700000|2021-10-14 07:15:00|2814.02|2814.02|2818.58|2818.58|2818.58|2818.58|2814.02|2814.02|0
1634196000000|2021-10-14 07:20:00|2818.78|2818.78|2818.09|2818.09|2818.78|2818.78|2816.29|2816.29|0
1634196300000|2021-10-14 07:25:00|2817.88|2817.88|2815.57|2815.57|2818.88|2818.88|2815.29|2815.29|0
1634196600000|2021-10-14 07:30:00|2815.37|2815.37|2807.88|2807.88|2815.37|2815.37|2807.63|2807.63|0
1634196900000|2021-10-14 07:35:00|2808.18|2808.18|2806.83|2806.83|2808.24|2808.24|2806.41|2806.41|0
1634197200000|2021-10-14 07:40:00|2806.69|2806.69|2808.59|2808.59|2808.59|2808.59|2806.29|2806.29|0
1634197500000|2021-10-14 07:45:00|2808.7|2808.7|2809.61|2809.61|2810.13|2810.13|2807.64|2807.64|0
1634197800000|2021-10-14 07:50:00|2809.54|2809.54|2810.25|2810.25|2810.43|2810.43|2809.1|2809.1|0
1634198100000|2021-10-14 07:55:00|2810.38|2810.38|2808.03|2808.03|2811.02|2811.02|2807.99|2807.99|0
1634198400000|2021-10-14 08:00:00|2808.29|2808.29|2808.94|2808.94|2810.23|2810.23|2808.17|2808.17|0
1634198700000|2021-10-14 08:05:00|2809.01|2809.01|2809.07|2809.07|2810.17|2810.17|2807.31|2807.31|0
1634199000000|2021-10-14 08:10:00|2809.14|2809.14|2810.2|2810.2|2810.79|2810.79|2809.05|2809.05|0
1634199300000|2021-10-14 08:15:00|2810.15|2810.15|2803.84|2803.84|2810.15|2810.15|2803.75|2803.75|0
1634199600000|2021-10-14 08:20:00|2804.14|2804.14|2807.28|2807.28|2807.28|2807.28|2803.66|2803.66|0
1634199900000|2021-10-14 08:25:00|2807.26|2807.26|2808.04|2808.04|2808.04|2808.04|2805.86|2805.86|0
1634200200000|2021-10-14 08:30:00|2808.48|2808.48|2807.14|2807.14|2810.04|2810.04|2806.36|2806.36|0
1634200500000|2021-10-14 08:35:00|2807.19|2807.19|2808.4|2808.4|2808.4|2808.4|2807.19|2807.19|0
1634200800000|2021-10-14 08:40:00|2808.34|2808.34|2807.69|2807.69|2808.34|2808.34|2806.23|2806.23|0
1634201100000|2021-10-14 08:45:00|2807.62|2807.62|2805.61|2805.61|2807.89|2807.89|2805.3|2805.3|0
1634201400000|2021-10-14 08:50:00|2805.46|2805.46|2805.44|2805.44|2806.14|2806.14|2805.03|2805.03|0
1634201700000|2021-10-14 08:55:00|2805.37|2805.37|2808|2808|2808|2808|2805.37|2805.37|0
1634202000000|2021-10-14 09:00:00|2807.89|2807.89|2808.89|2808.89|2809.95|2809.95|2807.89|2807.89|0
1634202300000|2021-10-14 09:05:00|2808.96|2808.96|2809.57|2809.57|2810.28|2810.28|2808.96|2808.96|0
1634202600000|2021-10-14 09:10:00|2809.33|2809.33|2811.35|2811.35|2811.39|2811.39|2809.33|2809.33|0
1634202900000|2021-10-14 09:15:00|2811.24|2811.24|2808.54|2808.54|2811.24|2811.24|2808.35|2808.35|0
1634203200000|2021-10-14 09:20:00|2808.47|2808.47|2808.47|2808.47|2808.97|2808.97|2807.3|2807.3|0
1634203500000|2021-10-14 09:25:00|2808.58|2808.58|2807.23|2807.23|2808.72|2808.72|2806.73|2806.73|0
1634203800000|2021-10-14 09:30:00|2807.17|2807.17|2805.47|2805.47|2808.48|2808.48|2805.22|2805.22|0
1634204100000|2021-10-14 09:35:00|2805.33|2805.33|2804.4|2804.4|2805.6|2805.6|2802.97|2802.97|0
1634204400000|2021-10-14 09:40:00|2804.31|2804.31|2801.95|2801.95|2804.31|2804.31|2801.95|2801.95|0
1634204700000|2021-10-14 09:45:00|2801.89|2801.89|2803.61|2803.61|2803.78|2803.78|2801.69|2801.69|0
1634205000000|2021-10-14 09:50:00|2803.74|2803.74|2803.63|2803.63|2803.74|2803.74|2802.26|2802.26|0
1634205300000|2021-10-14 09:55:00|2803.53|2803.53|2802.94|2802.94|2803.87|2803.87|2802.04|2802.04|0
1634205600000|2021-10-14 10:00:00|2802.77|2802.77|2800.89|2800.89|2802.77|2802.77|2800.74|2800.74|0
1634205900000|2021-10-14 10:05:00|2800.83|2800.83|2800.11|2800.11|2800.9|2800.9|2799.3|2799.3|0
1634206200000|2021-10-14 10:10:00|2800.43|2800.43|2799.58|2799.58|2801.02|2801.02|2799.58|2799.58|0
1634206500000|2021-10-14 10:15:00|2799.73|2799.73|2799.67|2799.67|2800.63|2800.63|2799.67|2799.67|0
1634206800000|2021-10-14 10:20:00|2799.62|2799.62|2801.64|2801.64|2801.67|2801.67|2799.33|2799.33|0
1634207100000|2021-10-14 10:25:00|2801.89|2801.89|2801.98|2801.98|2802.28|2802.28|2801.33|2801.33|0
1634207400000|2021-10-14 10:30:00|2801.87|2801.87|2803.22|2803.22|2803.22|2803.22|2801.69|2801.69|0
1634207700000|2021-10-14 10:35:00|2803.11|2803.11|2801.34|2801.34|2804.43|2804.43|2801.34|2801.34|0
1634208000000|2021-10-14 10:40:00|2801.28|2801.28|2799.79|2799.79|2801.34|2801.34|2799.73|2799.73|0
1634208300000|2021-10-14 10:45:00|2799.81|2799.81|2796.94|2796.94|2799.81|2799.81|2796.86|2796.86|0
1634208600000|2021-10-14 10:50:00|2796.87|2796.87|2797.04|2797.04|2797.72|2797.72|2796.53|2796.53|0
1634208900000|2021-10-14 10:55:00|2797.1|2797.1|2798.01|2798.01|2798.08|2798.08|2797.1|2797.1|0
1634209200000|2021-10-14 11:00:00|2797.95|2797.95|2797.63|2797.63|2798.72|2798.72|2797.5|2797.5|0
1634209500000|2021-10-14 11:05:00|2797.75|2797.75|2799.25|2799.25|2799.25|2799.25|2797.44|2797.44|0
1634209800000|2021-10-14 11:10:00|2799.31|2799.31|2798.87|2798.87|2800.21|2800.21|2798.84|2798.84|0
1634210100000|2021-10-14 11:15:00|2798.63|2798.63|2797.9|2797.9|2799.14|2799.14|2797.86|2797.86|0
1634210400000|2021-10-14 11:20:00|2797.64|2797.64|2798.87|2798.87|2798.94|2798.94|2797.21|2797.21|0
1634210700000|2021-10-14 11:25:00|2798.67|2798.67|2798.24|2798.24|2798.67|2798.67|2797.98|2797.98|0
1634211000000|2021-10-14 11:30:00|2798.3|2798.3|2797.22|2797.22|2798.76|2798.76|2797.22|2797.22|0
1634211300000|2021-10-14 11:35:00|2797.15|2797.15|2798.62|2798.62|2799.84|2799.84|2795.94|2795.94|0
1634211600000|2021-10-14 11:40:00|2798.68|2798.68|2797.72|2797.72|2798.68|2798.68|2797.38|2797.38|0
1634211900000|2021-10-14 11:45:00|2797.59|2797.59|2796.85|2796.85|2797.76|2797.76|2796.65|2796.65|0
1634212200000|2021-10-14 11:50:00|2796.79|2796.79|2796.04|2796.04|2797.48|2797.48|2795.82|2795.82|0
1634212500000|2021-10-14 11:55:00|2796.19|2796.19|2796.36|2796.36|2796.92|2796.92|2796.17|2796.17|0
1634212800000|2021-10-14 12:00:00|2796.23|2796.23|2798.63|2798.63|2798.79|2798.79|2796.23|2796.23|0
1634213100000|2021-10-14 12:05:00|2798.57|2798.57|2798.59|2798.59|2799.12|2799.12|2798.23|2798.23|0
1634213400000|2021-10-14 12:10:00|2798.7|2798.7|2798.38|2798.38|2799.27|2799.27|2797.69|2797.69|0
1634213700000|2021-10-14 12:15:00|2798.28|2798.28|2799.39|2799.39|2799.39|2799.39|2798.13|2798.13|0
1634214000000|2021-10-14 12:20:00|2799.13|2799.13|2798.7|2798.7|2799.13|2799.13|2797.58|2797.58|0
1634214300000|2021-10-14 12:25:00|2798.87|2798.87|2799.25|2799.25|2799.66|2799.66|2798.5|2798.5|0
1634214600000|2021-10-14 12:30:00|2799.19|2799.19|2801.25|2801.25|2801.36|2801.36|2799.19|2799.19|0
1634214900000|2021-10-14 12:35:00|2801.2|2801.2|2800.76|2800.76|2801.34|2801.34|2799.57|2799.57|0
1634215200000|2021-10-14 12:40:00|2800.8|2800.8|2801.01|2801.01|2801.41|2801.41|2800.66|2800.66|0
1634215500000|2021-10-14 12:45:00|2801.18|2801.18|2803.44|2803.44|2803.46|2803.46|2801.18|2801.18|0
1634215800000|2021-10-14 12:50:00|2803.51|2803.51|2803.65|2803.65|2803.95|2803.95|2803.09|2803.09|0
1634216100000|2021-10-14 12:55:00|2803.71|2803.71|2802.68|2802.68|2804.6|2804.6|2802.68|2802.68|0
1634216400000|2021-10-14 13:00:00|2802.62|2802.62|2804.32|2804.32|2804.32|2804.32|2802.34|2802.34|0
1634216700000|2021-10-14 13:05:00|2804.38|2804.38|2805.9|2805.9|2805.9|2805.9|2804.14|2804.14|0
1634217000000|2021-10-14 13:10:00|2805.97|2805.97|2805.41|2805.41|2806.62|2806.62|2804.87|2804.87|0
1634217300000|2021-10-14 13:15:00|2805.56|2805.56|2805.17|2805.17|2805.73|2805.73|2805.08|2805.08|0
1634217600000|2021-10-14 13:20:00|2805.32|2805.32|2804.94|2804.94|2806.18|2806.18|2804.56|2804.56|0
1634217900000|2021-10-14 13:25:00|2804.79|2804.79|2807.92|2807.92|2808.12|2808.12|2804.65|2804.65|0
1634218200000|2021-10-14 13:30:00|2807.98|2807.98|2806.43|2806.43|2808.67|2808.67|2805.69|2805.69|0
1634218500000|2021-10-14 13:35:00|2806.31|2806.31|2802.82|2802.82|2806.44|2806.44|2802.56|2802.56|0
1634218800000|2021-10-14 13:40:00|2802.79|2802.79|2805.14|2805.14|2805.56|2805.56|2802.77|2802.77|0
1634219100000|2021-10-14 13:45:00|2805.27|2805.27|2806.17|2806.17|2807.95|2807.95|2805.27|2805.27|0
1634219400000|2021-10-14 13:50:00|2806.02|2806.02|2804.91|2804.91|2806.28|2806.28|2804.49|2804.49|0
1634219700000|2021-10-14 13:55:00|2804.97|2804.97|2804.97|2804.97|2804.97|2804.97|2803.18|2803.18|0
1634220000000|2021-10-14 14:00:00|2805.1|2805.1|2806.29|2806.29|2806.56|2806.56|2805.1|2805.1|0
1634220300000|2021-10-14 14:05:00|2806.15|2806.15|2808.12|2808.12|2808.12|2808.12|2805.5|2805.5|0
1634220600000|2021-10-14 14:10:00|2808.02|2808.02|2810.88|2810.88|2810.88|2810.88|2807.98|2807.98|0
1634220900000|2021-10-14 14:15:00|2811|2811|2808.62|2808.62|2811.81|2811.81|2808.62|2808.62|0
1634221200000|2021-10-14 14:20:00|2808.57|2808.57|2809.87|2809.87|2809.98|2809.98|2807.99|2807.99|0
1634221500000|2021-10-14 14:25:00|2809.81|2809.81|2808.8|2808.8|2809.9|2809.9|2808.8|2808.8|0
1634221800000|2021-10-14 14:30:00|2808.74|2808.74|2807.76|2807.76|2809.56|2809.56|2807.76|2807.76|0
1634222100000|2021-10-14 14:35:00|2807.63|2807.63|2809.21|2809.21|2809.27|2809.27|2807.63|2807.63|0
1634222400000|2021-10-14 14:40:00|2809.33|2809.33|2811.31|2811.31|2811.32|2811.32|2809.33|2809.33|0
1634222700000|2021-10-14 14:45:00|2811.2|2811.2|2813.57|2813.57|2813.62|2813.62|2811.08|2811.08|0
1634223000000|2021-10-14 14:50:00|2813.63|2813.63|2814.6|2814.6|2815.25|2815.25|2813.63|2813.63|0
1634223300000|2021-10-14 14:55:00|2814.66|2814.66|2813.75|2813.75|2814.93|2814.93|2813.09|2813.09|0
1634223600000|2021-10-14 15:00:00|2813.4|2813.4|2814.8|2814.8|2814.8|2814.8|2812.8|2812.8|0
1634223900000|2021-10-14 15:05:00|2814.65|2814.65|2816.32|2816.32|2817.21|2817.21|2814.65|2814.65|0
1634224200000|2021-10-14 15:10:00|2816.26|2816.26|2816.7|2816.7|2817.12|2817.12|2816|2816|0
1634224500000|2021-10-14 15:15:00|2817|2817|2819.62|2819.62|2819.83|2819.83|2816.75|2816.75|0
1634224800000|2021-10-14 15:20:00|2819.72|2819.72|2819.23|2819.23|2820.73|2820.73|2819.23|2819.23|0
1634225100000|2021-10-14 15:25:00|2819.37|2819.37|2823.81|2823.81|2824.4|2824.4|2819.37|2819.37|0
1634282100000|2021-10-15 07:15:00|2834.33|2834.33|2832.05|2832.05|2834.39|2834.39|2830.29|2830.29|0
1634282400000|2021-10-15 07:20:00|2831.83|2831.83|2831.48|2831.48|2832.86|2832.86|2830.74|2830.74|0
1634282700000|2021-10-15 07:25:00|2831.43|2831.43|2833.23|2833.23|2834.06|2834.06|2830.9|2830.9|0
1634283000000|2021-10-15 07:30:00|2833.1|2833.1|2835.09|2835.09|2835.09|2835.09|2832.55|2832.55|0
1634283300000|2021-10-15 07:35:00|2834.89|2834.89|2834.47|2834.47|2834.97|2834.97|2833.34|2833.34|0
1634283600000|2021-10-15 07:40:00|2834.68|2834.68|2834.01|2834.01|2834.74|2834.74|2833.87|2833.87|0
1634283900000|2021-10-15 07:45:00|2833.86|2833.86|2836.42|2836.42|2836.84|2836.84|2833.07|2833.07|0
1634284200000|2021-10-15 07:50:00|2836.28|2836.28|2833.25|2833.25|2837.75|2837.75|2833.21|2833.21|0
1634284500000|2021-10-15 07:55:00|2833.11|2833.11|2830.7|2830.7|2833.18|2833.18|2829.45|2829.45|0
1634284800000|2021-10-15 08:00:00|2830.63|2830.63|2830.9|2830.9|2832.3|2832.3|2830.5|2830.5|0
1634285100000|2021-10-15 08:05:00|2830.76|2830.76|2833.11|2833.11|2833.78|2833.78|2830.61|2830.61|0
1634285400000|2021-10-15 08:10:00|2833.23|2833.23|2833.15|2833.15|2833.57|2833.57|2832.26|2832.26|0
1634285700000|2021-10-15 08:15:00|2833.21|2833.21|2832.96|2832.96|2833.57|2833.57|2831.51|2831.51|0
1634286000000|2021-10-15 08:20:00|2833.01|2833.01|2834.34|2834.34|2834.37|2834.37|2832.42|2832.42|0
1634286300000|2021-10-15 08:25:00|2834.63|2834.63|2838.6|2838.6|2838.61|2838.61|2834.63|2834.63|0
1634286600000|2021-10-15 08:30:00|2838.73|2838.73|2839.92|2839.92|2842.59|2842.59|2838.73|2838.73|0
1634286900000|2021-10-15 08:35:00|2839.85|2839.85|2836.25|2836.25|2839.92|2839.92|2835.74|2835.74|0
1634287200000|2021-10-15 08:40:00|2836.19|2836.19|2835.74|2835.74|2836.75|2836.75|2835.05|2835.05|0
1634287500000|2021-10-15 08:45:00|2835.88|2835.88|2833.59|2833.59|2835.88|2835.88|2833.53|2833.53|0
1634287800000|2021-10-15 08:50:00|2834.25|2834.25|2833.96|2833.96|2835.11|2835.11|2833.96|2833.96|0
1634288100000|2021-10-15 08:55:00|2833.7|2833.7|2834.26|2834.26|2834.85|2834.85|2833.41|2833.41|0
1634288400000|2021-10-15 09:00:00|2834.39|2834.39|2832.37|2832.37|2834.44|2834.44|2832.37|2832.37|0
1634288700000|2021-10-15 09:05:00|2832.25|2832.25|2830.23|2830.23|2832.6|2832.6|2829.4|2829.4|0
1634289000000|2021-10-15 09:10:00|2830.29|2830.29|2830.5|2830.5|2830.5|2830.5|2829.81|2829.81|0
1634289300000|2021-10-15 09:15:00|2830.57|2830.57|2832.29|2832.29|2833.66|2833.66|2829.98|2829.98|0
1634289600000|2021-10-15 09:20:00|2832.23|2832.23|2831.95|2831.95|2833.6|2833.6|2831.67|2831.67|0
1634289900000|2021-10-15 09:25:00|2831.87|2831.87|2831.11|2831.11|2832.01|2832.01|2830.57|2830.57|0
1634290200000|2021-10-15 09:30:00|2831.23|2831.23|2830.46|2830.46|2831.37|2831.37|2830.4|2830.4|0
1634290500000|2021-10-15 09:35:00|2830.32|2830.32|2832.2|2832.2|2832.84|2832.84|2830.07|2830.07|0
1634290800000|2021-10-15 09:40:00|2832.26|2832.26|2833.22|2833.22|2833.57|2833.57|2832.26|2832.26|0
1634291100000|2021-10-15 09:45:00|2833.16|2833.16|2834.68|2834.68|2835.05|2835.05|2833.16|2833.16|0
1634291400000|2021-10-15 09:50:00|2834.83|2834.83|2833.38|2833.38|2835.3|2835.3|2833.38|2833.38|0
1634291700000|2021-10-15 09:55:00|2833.44|2833.44|2833.16|2833.16|2834.8|2834.8|2832.99|2832.99|0
1634292000000|2021-10-15 10:00:00|2833.06|2833.06|2831.5|2831.5|2833.06|2833.06|2831.09|2831.09|0
1634292300000|2021-10-15 10:05:00|2831.44|2831.44|2831.46|2831.46|2832.2|2832.2|2831.32|2831.32|0
1634292600000|2021-10-15 10:10:00|2831.5|2831.5|2832.16|2832.16|2833.35|2833.35|2831.5|2831.5|0
1634292900000|2021-10-15 10:15:00|2832.23|2832.23|2830.12|2830.12|2832.98|2832.98|2830.05|2830.05|0
1634293200000|2021-10-15 10:20:00|2830.34|2830.34|2831.55|2831.55|2831.68|2831.68|2830.34|2830.34|0
1634293500000|2021-10-15 10:25:00|2831.61|2831.61|2833.65|2833.65|2833.92|2833.92|2831.37|2831.37|0
1634293800000|2021-10-15 10:30:00|2833.58|2833.58|2832.75|2832.75|2833.64|2833.64|2832.12|2832.12|0
1634294100000|2021-10-15 10:35:00|2832.85|2832.85|2833.6|2833.6|2834.38|2834.38|2832.79|2832.79|0
1634294400000|2021-10-15 10:40:00|2833.55|2833.55|2833.39|2833.39|2833.55|2833.55|2832.87|2832.87|0
1634294700000|2021-10-15 10:45:00|2833.31|2833.31|2834.2|2834.2|2834.35|2834.35|2833.31|2833.31|0
1634295000000|2021-10-15 10:50:00|2834.27|2834.27|2835.49|2835.49|2836.02|2836.02|2834.19|2834.19|0
1634295300000|2021-10-15 10:55:00|2835.42|2835.42|2836.73|2836.73|2837.13|2837.13|2835.04|2835.04|0
1634295600000|2021-10-15 11:00:00|2836.8|2836.8|2835.51|2835.51|2837.15|2837.15|2835.34|2835.34|0
1634295900000|2021-10-15 11:05:00|2835.65|2835.65|2834.89|2834.89|2835.65|2835.65|2834.45|2834.45|0
1634296200000|2021-10-15 11:10:00|2834.96|2834.96|2833.36|2833.36|2834.96|2834.96|2833.36|2833.36|0
1634296500000|2021-10-15 11:15:00|2833.3|2833.3|2834.08|2834.08|2834.08|2834.08|2832.62|2832.62|0
1634296800000|2021-10-15 11:20:00|2834.14|2834.14|2836.33|2836.33|2836.33|2836.33|2834|2834|0
1634297100000|2021-10-15 11:25:00|2836.4|2836.4|2836.12|2836.12|2836.4|2836.4|2836.01|2836.01|0
1634297400000|2021-10-15 11:30:00|2836.17|2836.17|2835.5|2835.5|2836.3|2836.3|2835.17|2835.17|0
1634297700000|2021-10-15 11:35:00|2835.37|2835.37|2835.29|2835.29|2835.42|2835.42|2834.91|2834.91|0
1634298000000|2021-10-15 11:40:00|2835.12|2835.12|2834.77|2834.77|2835.39|2835.39|2834.77|2834.77|0
1634298300000|2021-10-15 11:45:00|2834.71|2834.71|2834.1|2834.1|2834.81|2834.81|2833.83|2833.83|0
1634298600000|2021-10-15 11:50:00|2834.14|2834.14|2834.64|2834.64|2834.75|2834.75|2833.71|2833.71|0
1634298900000|2021-10-15 11:55:00|2834.77|2834.77|2833.87|2833.87|2834.88|2834.88|2833.65|2833.65|0
1634299200000|2021-10-15 12:00:00|2833.8|2833.8|2834.07|2834.07|2834.18|2834.18|2833.52|2833.52|0
1634299500000|2021-10-15 12:05:00|2833.93|2833.93|2834.29|2834.29|2835.08|2835.08|2833.74|2833.74|0
1634299800000|2021-10-15 12:10:00|2834.32|2834.32|2835.26|2835.26|2835.51|2835.51|2834.29|2834.29|0
1634300100000|2021-10-15 12:15:00|2835.11|2835.11|2834.59|2834.59|2835.21|2835.21|2834.48|2834.48|0
1634300400000|2021-10-15 12:20:00|2834.64|2834.64|2833.96|2833.96|2834.69|2834.69|2833.76|2833.76|0
1634300700000|2021-10-15 12:25:00|2833.98|2833.98|2834.08|2834.08|2834.58|2834.58|2833.91|2833.91|0
1634301000000|2021-10-15 12:30:00|2833.95|2833.95|2836.92|2836.92|2836.92|2836.92|2833.95|2833.95|0
1634301300000|2021-10-15 12:35:00|2836.85|2836.85|2839.14|2839.14|2839.14|2839.14|2836.85|2836.85|0
1634301600000|2021-10-15 12:40:00|2839.29|2839.29|2837.85|2837.85|2839.8|2839.8|2837.73|2837.73|0
1634301900000|2021-10-15 12:45:00|2837.92|2837.92|2837.73|2837.73|2838.41|2838.41|2837.6|2837.6|0
1634302200000|2021-10-15 12:50:00|2837.78|2837.78|2837.34|2837.34|2837.78|2837.78|2836.83|2836.83|0
1634302500000|2021-10-15 12:55:00|2837.27|2837.27|2837.63|2837.63|2838.27|2838.27|2837.27|2837.27|0
1634302800000|2021-10-15 13:00:00|2837.57|2837.57|2836.81|2836.81|2837.97|2837.97|2836.81|2836.81|0
1634303100000|2021-10-15 13:05:00|2836.64|2836.64|2835.87|2835.87|2836.67|2836.67|2835.54|2835.54|0
1634303400000|2021-10-15 13:10:00|2835.93|2835.93|2836.12|2836.12|2836.22|2836.22|2834.94|2834.94|0
1634303700000|2021-10-15 13:15:00|2836.27|2836.27|2836.53|2836.53|2836.97|2836.97|2835.98|2835.98|0
1634304000000|2021-10-15 13:20:00|2836.58|2836.58|2837.3|2837.3|2837.96|2837.96|2836.57|2836.57|0
1634304300000|2021-10-15 13:25:00|2837.2|2837.2|2839.73|2839.73|2839.73|2839.73|2837.12|2837.12|0
1634304600000|2021-10-15 13:30:00|2839.8|2839.8|2840.38|2840.38|2842.35|2842.35|2839.72|2839.72|0
1634304900000|2021-10-15 13:35:00|2840.53|2840.53|2840.22|2840.22|2840.68|2840.68|2839.42|2839.42|0
1634305200000|2021-10-15 13:40:00|2840.16|2840.16|2838.28|2838.28|2840.16|2840.16|2837.71|2837.71|0
1634305500000|2021-10-15 13:45:00|2838.43|2838.43|2837.29|2837.29|2839.02|2839.02|2837.29|2837.29|0
1634305800000|2021-10-15 13:50:00|2837.18|2837.18|2836.18|2836.18|2837.27|2837.27|2835.32|2835.32|0
1634306100000|2021-10-15 13:55:00|2836.29|2836.29|2835.29|2835.29|2836.67|2836.67|2835.29|2835.29|0
1634306400000|2021-10-15 14:00:00|2835.15|2835.15|2835.18|2835.18|2836.07|2836.07|2834.61|2834.61|0
1634306700000|2021-10-15 14:05:00|2835.47|2835.47|2837.06|2837.06|2837.7|2837.7|2835.47|2835.47|0
1634307000000|2021-10-15 14:10:00|2837.01|2837.01|2838.75|2838.75|2839.2|2839.2|2836.83|2836.83|0
1634307300000|2021-10-15 14:15:00|2838.83|2838.83|2838.49|2838.49|2839.03|2839.03|2838.13|2838.13|0
1634307600000|2021-10-15 14:20:00|2838.42|2838.42|2839.38|2839.38|2839.79|2839.79|2838.41|2838.41|0
1634307900000|2021-10-15 14:25:00|2839.43|2839.43|2838.71|2838.71|2839.69|2839.69|2837.95|2837.95|0
1634308200000|2021-10-15 14:30:00|2838.65|2838.65|2841.5|2841.5|2841.76|2841.76|2838.65|2838.65|0
1634308500000|2021-10-15 14:35:00|2841.61|2841.61|2841.21|2841.21|2841.86|2841.86|2839.51|2839.51|0
1634308800000|2021-10-15 14:40:00|2841.19|2841.19|2843.16|2843.16|2843.84|2843.84|2841.19|2841.19|0
1634309100000|2021-10-15 14:45:00|2843.23|2843.23|2844.23|2844.23|2844.35|2844.35|2842.65|2842.65|0
1634309400000|2021-10-15 14:50:00|2844.08|2844.08|2843.95|2843.95|2844.91|2844.91|2843.7|2843.7|0
1634309700000|2021-10-15 14:55:00|2843.89|2843.89|2843.52|2843.52|2844.13|2844.13|2842.52|2842.52|0
1634310000000|2021-10-15 15:00:00|2843.66|2843.66|2845.14|2845.14|2846.03|2846.03|2843.66|2843.66|0
1634310300000|2021-10-15 15:05:00|2845.09|2845.09|2844.68|2844.68|2845.18|2845.18|2843.96|2843.96|0
1634310600000|2021-10-15 15:10:00|2844.8|2844.8|2843|2843|2844.8|2844.8|2841.4|2841.4|0
1634310900000|2021-10-15 15:15:00|2843.13|2843.13|2841.67|2841.67|2843.44|2843.44|2840.43|2840.43|0
1634311200000|2021-10-15 15:20:00|2841.74|2841.74|2842.17|2842.17|2842.73|2842.73|2841.28|2841.28|0
1634311500000|2021-10-15 15:25:00|2842.13|2842.13|2843.26|2843.26|2843.84|2843.84|2841.68|2841.68|0
1634541300000|2021-10-18 07:15:00|2825.01|2825.01|2830.59|2830.59|2831.31|2831.31|2825.01|2825.01|0
1634541600000|2021-10-18 07:20:00|2830.49|2830.49|2822.82|2822.82|2830.49|2830.49|2822.82|2822.82|0
1634541900000|2021-10-18 07:25:00|2822.69|2822.69|2824.23|2824.23|2824.71|2824.71|2821.67|2821.67|0
1634542200000|2021-10-18 07:30:00|2824.17|2824.17|2822.78|2822.78|2824.17|2824.17|2821.7|2821.7|0
1634542500000|2021-10-18 07:35:00|2822.84|2822.84|2821.07|2821.07|2824.11|2824.11|2820.84|2820.84|0
1634542800000|2021-10-18 07:40:00|2820.94|2820.94|2821.9|2821.9|2823.31|2823.31|2819.57|2819.57|0
1634543100000|2021-10-18 07:45:00|2821.61|2821.61|2820.24|2820.24|2822.02|2822.02|2820.08|2820.08|0
1634543400000|2021-10-18 07:50:00|2819.95|2819.95|2821.67|2821.67|2821.76|2821.76|2819.82|2819.82|0
1634543700000|2021-10-18 07:55:00|2821.81|2821.81|2822.87|2822.87|2824.17|2824.17|2821.67|2821.67|0
1634544000000|2021-10-18 08:00:00|2822.98|2822.98|2827.16|2827.16|2827.22|2827.22|2822.32|2822.32|0
1634544300000|2021-10-18 08:05:00|2827.09|2827.09|2827.77|2827.77|2828.03|2828.03|2826.53|2826.53|0
1634544600000|2021-10-18 08:10:00|2827.47|2827.47|2824.65|2824.65|2827.66|2827.66|2824.65|2824.65|0
1634544900000|2021-10-18 08:15:00|2824.5|2824.5|2821.35|2821.35|2824.57|2824.57|2821.35|2821.35|0
1634545200000|2021-10-18 08:20:00|2821.48|2821.48|2823.27|2823.27|2823.8|2823.8|2821.35|2821.35|0
1634545500000|2021-10-18 08:25:00|2822.97|2822.97|2819.96|2819.96|2822.97|2822.97|2819.74|2819.74|0
1634545800000|2021-10-18 08:30:00|2819.98|2819.98|2822.97|2822.97|2822.97|2822.97|2819.85|2819.85|0
1634546100000|2021-10-18 08:35:00|2823.04|2823.04|2825.71|2825.71|2825.71|2825.71|2823.04|2823.04|0
1634546400000|2021-10-18 08:40:00|2825.58|2825.58|2825.86|2825.86|2826.79|2826.79|2824.36|2824.36|0
1634546700000|2021-10-18 08:45:00|2825.84|2825.84|2828.69|2828.69|2828.88|2828.88|2825.74|2825.74|0
1634547000000|2021-10-18 08:50:00|2828.75|2828.75|2828.92|2828.92|2829.5|2829.5|2827.93|2827.93|0
1634547300000|2021-10-18 08:55:00|2828.81|2828.81|2826.36|2826.36|2829.05|2829.05|2826.32|2826.32|0
1634547600000|2021-10-18 09:00:00|2826.44|2826.44|2829.64|2829.64|2829.64|2829.64|2826.12|2826.12|0
1634547900000|2021-10-18 09:05:00|2829.8|2829.8|2829.29|2829.29|2830.43|2830.43|2829.27|2829.27|0
1634548200000|2021-10-18 09:10:00|2829.3|2829.3|2825.88|2825.88|2829.3|2829.3|2825.88|2825.88|0
1634548500000|2021-10-18 09:15:00|2825.81|2825.81|2825.94|2825.94|2825.98|2825.98|2824.02|2824.02|0
1634548800000|2021-10-18 09:20:00|2825.82|2825.82|2826.32|2826.32|2826.59|2826.59|2824.87|2824.87|0
1634549100000|2021-10-18 09:25:00|2826.15|2826.15|2827.46|2827.46|2827.46|2827.46|2825.93|2825.93|0
1634549400000|2021-10-18 09:30:00|2827.51|2827.51|2828.48|2828.48|2828.72|2828.72|2827.3|2827.3|0
1634549700000|2021-10-18 09:35:00|2828.42|2828.42|2828.69|2828.69|2829.27|2829.27|2828.4|2828.4|0
1634550000000|2021-10-18 09:40:00|2828.84|2828.84|2828.56|2828.56|2829.02|2829.02|2826.82|2826.82|0
1634550300000|2021-10-18 09:45:00|2828.62|2828.62|2828.55|2828.55|2828.69|2828.69|2827.35|2827.35|0
1634550600000|2021-10-18 09:50:00|2828.69|2828.69|2830.43|2830.43|2830.72|2830.72|2828.69|2828.69|0
1634550900000|2021-10-18 09:55:00|2830.37|2830.37|2828.15|2828.15|2830.43|2830.43|2828.15|2828.15|0
1634551200000|2021-10-18 10:00:00|2828.09|2828.09|2827.95|2827.95|2828.34|2828.34|2827.51|2827.51|0
1634551500000|2021-10-18 10:05:00|2827.8|2827.8|2826.46|2826.46|2827.8|2827.8|2825.74|2825.74|0
1634551800000|2021-10-18 10:10:00|2826.34|2826.34|2823.14|2823.14|2826.34|2826.34|2822.88|2822.88|0
1634552100000|2021-10-18 10:15:00|2823.19|2823.19|2821.86|2821.86|2823.19|2823.19|2820.96|2820.96|0
1634552400000|2021-10-18 10:20:00|2821.78|2821.78|2820.72|2820.72|2821.78|2821.78|2820.44|2820.44|0
1634552700000|2021-10-18 10:25:00|2820.51|2820.51|2820.07|2820.07|2821.09|2821.09|2820.07|2820.07|0
1634553000000|2021-10-18 10:30:00|2820.14|2820.14|2820.19|2820.19|2820.19|2820.19|2819.17|2819.17|0
1634553300000|2021-10-18 10:35:00|2820.22|2820.22|2820.59|2820.59|2821.24|2821.24|2820.22|2820.22|0
1634553600000|2021-10-18 10:40:00|2820.45|2820.45|2822.34|2822.34|2822.34|2822.34|2820.13|2820.13|0
1634553900000|2021-10-18 10:45:00|2822.46|2822.46|2825.92|2825.92|2825.92|2825.92|2821.92|2821.92|0
1634554200000|2021-10-18 10:50:00|2825.97|2825.97|2824.93|2824.93|2826.32|2826.32|2824.79|2824.79|0
1634554500000|2021-10-18 10:55:00|2825.04|2825.04|2825.64|2825.64|2826.14|2826.14|2824.69|2824.69|0
1634554800000|2021-10-18 11:00:00|2825.7|2825.7|2823.96|2823.96|2825.7|2825.7|2823.92|2823.92|0
1634555100000|2021-10-18 11:05:00|2823.9|2823.9|2822.89|2822.89|2824.53|2824.53|2822.77|2822.77|0
1634555400000|2021-10-18 11:10:00|2823.02|2823.02|2822.95|2822.95|2823.07|2823.07|2822.36|2822.36|0
1634555700000|2021-10-18 11:15:00|2822.9|2822.9|2823.11|2823.11|2823.17|2823.17|2822.38|2822.38|0
1634556000000|2021-10-18 11:20:00|2823.17|2823.17|2823.76|2823.76|2823.81|2823.81|2822.86|2822.86|0
1634556300000|2021-10-18 11:25:00|2824.17|2824.17|2825.36|2825.36|2825.64|2825.64|2824.17|2824.17|0
1634556600000|2021-10-18 11:30:00|2825.3|2825.3|2824.34|2824.34|2825.37|2825.37|2824.34|2824.34|0
1634556900000|2021-10-18 11:35:00|2824.4|2824.4|2822.98|2822.98|2825.55|2825.55|2822.98|2822.98|0
1634557200000|2021-10-18 11:40:00|2823.12|2823.12|2823.59|2823.59|2823.91|2823.91|2823.12|2823.12|0
1634557500000|2021-10-18 11:45:00|2823.65|2823.65|2824.1|2824.1|2824.34|2824.34|2822.12|2822.12|0
1634557800000|2021-10-18 11:50:00|2824.03|2824.03|2824.28|2824.28|2824.79|2824.79|2823.87|2823.87|0
1634558100000|2021-10-18 11:55:00|2824.21|2824.21|2824.7|2824.7|2824.85|2824.85|2823.68|2823.68|0
1634558400000|2021-10-18 12:00:00|2824.64|2824.64|2824.16|2824.16|2824.64|2824.64|2823.21|2823.21|0
1634558700000|2021-10-18 12:05:00|2824.22|2824.22|2824.1|2824.1|2824.86|2824.86|2823.89|2823.89|0
1634559000000|2021-10-18 12:10:00|2823.99|2823.99|2823.38|2823.38|2824.06|2824.06|2823.38|2823.38|0
1634559300000|2021-10-18 12:15:00|2823.49|2823.49|2824.03|2824.03|2824.46|2824.46|2823.49|2823.49|0
1634559600000|2021-10-18 12:20:00|2824.1|2824.1|2825.31|2825.31|2827.06|2827.06|2824.1|2824.1|0
1634559900000|2021-10-18 12:25:00|2825.45|2825.45|2825.14|2825.14|2825.45|2825.45|2824.38|2824.38|0
1634560200000|2021-10-18 12:30:00|2825.17|2825.17|2826.68|2826.68|2826.85|2826.85|2824.33|2824.33|0
1634560500000|2021-10-18 12:35:00|2826.32|2826.32|2826.11|2826.11|2827.02|2827.02|2825.91|2825.91|0
1634560800000|2021-10-18 12:40:00|2826.04|2826.04|2823.4|2823.4|2826.04|2826.04|2823.4|2823.4|0
1634561100000|2021-10-18 12:45:00|2823.51|2823.51|2820.95|2820.95|2823.6|2823.6|2820.92|2820.92|0
1634561400000|2021-10-18 12:50:00|2820.93|2820.93|2820.8|2820.8|2821.03|2821.03|2820.2|2820.2|0
1634561700000|2021-10-18 12:55:00|2820.66|2820.66|2820.55|2820.55|2820.66|2820.66|2820.11|2820.11|0
1634562000000|2021-10-18 13:00:00|2820.43|2820.43|2821.9|2821.9|2822.16|2822.16|2819.97|2819.97|0
1634562300000|2021-10-18 13:05:00|2822.01|2822.01|2822.56|2822.56|2822.56|2822.56|2821.96|2821.96|0
1634562600000|2021-10-18 13:10:00|2822.5|2822.5|2822.12|2822.12|2822.62|2822.62|2822|2822|0
1634562900000|2021-10-18 13:15:00|2822.19|2822.19|2822.26|2822.26|2823.05|2823.05|2821.84|2821.84|0
1634563200000|2021-10-18 13:20:00|2822.32|2822.32|2821.24|2821.24|2822.71|2822.71|2820.58|2820.58|0
1634563500000|2021-10-18 13:25:00|2821.22|2821.22|2821.06|2821.06|2821.78|2821.78|2820.74|2820.74|0
1634563800000|2021-10-18 13:30:00|2821.11|2821.11|2823.12|2823.12|2823.79|2823.79|2820.9|2820.9|0
1634564100000|2021-10-18 13:35:00|2822.91|2822.91|2823.53|2823.53|2823.53|2823.53|2821.13|2821.13|0
1634564400000|2021-10-18 13:40:00|2823.68|2823.68|2829.35|2829.35|2829.35|2829.35|2823.68|2823.68|0
1634564700000|2021-10-18 13:45:00|2829.66|2829.66|2832.66|2832.66|2832.66|2832.66|2827.65|2827.65|0
1634565000000|2021-10-18 13:50:00|2832.71|2832.71|2833.73|2833.73|2835.22|2835.22|2832.71|2832.71|0
1634565300000|2021-10-18 13:55:00|2833.86|2833.86|2830.8|2830.8|2834.18|2834.18|2830.8|2830.8|0
1634565600000|2021-10-18 14:00:00|2830.76|2830.76|2830.35|2830.35|2831.43|2831.43|2829.2|2829.2|0
1634565900000|2021-10-18 14:05:00|2830.28|2830.28|2831.22|2831.22|2831.72|2831.72|2829.59|2829.59|0
1634566200000|2021-10-18 14:10:00|2831.09|2831.09|2831.06|2831.06|2831.47|2831.47|2830.21|2830.21|0
1634566500000|2021-10-18 14:15:00|2831.08|2831.08|2830.34|2830.34|2832.08|2832.08|2830.34|2830.34|0
1634566800000|2021-10-18 14:20:00|2830.22|2830.22|2830.44|2830.44|2831.55|2831.55|2829.78|2829.78|0
1634567100000|2021-10-18 14:25:00|2830.3|2830.3|2830.27|2830.27|2831.15|2831.15|2830.27|2830.27|0
1634567400000|2021-10-18 14:30:00|2830.19|2830.19|2831.35|2831.35|2831.54|2831.54|2830.09|2830.09|0
1634567700000|2021-10-18 14:35:00|2831.39|2831.39|2832.72|2832.72|2832.72|2832.72|2830.51|2830.51|0
1634568000000|2021-10-18 14:40:00|2832.77|2832.77|2834.27|2834.27|2834.61|2834.61|2832.69|2832.69|0
1634568300000|2021-10-18 14:45:00|2834.29|2834.29|2834.83|2834.83|2834.88|2834.88|2834.25|2834.25|0
1634568600000|2021-10-18 14:50:00|2834.85|2834.85|2835.69|2835.69|2835.69|2835.69|2834.6|2834.6|0
1634568900000|2021-10-18 14:55:00|2835.75|2835.75|2835.93|2835.93|2835.93|2835.93|2834.12|2834.12|0
1634569200000|2021-10-18 15:00:00|2835.97|2835.97|2836.83|2836.83|2837.23|2837.23|2835.84|2835.84|0
1634569500000|2021-10-18 15:05:00|2836.7|2836.7|2837.95|2837.95|2837.95|2837.95|2836.41|2836.41|0
1634569800000|2021-10-18 15:10:00|2837.83|2837.83|2836.67|2836.67|2838.26|2838.26|2836.67|2836.67|0
1634570100000|2021-10-18 15:15:00|2836.63|2836.63|2836.59|2836.59|2837.08|2837.08|2836.14|2836.14|0
1634570400000|2021-10-18 15:20:00|2836.64|2836.64|2838.31|2838.31|2838.47|2838.47|2836.64|2836.64|0
1634570700000|2021-10-18 15:25:00|2838.35|2838.35|2836.26|2836.26|2838.42|2838.42|2835.98|2835.98|0
1634627700000|2021-10-19 07:15:00|2855.83|2855.83|2851.98|2851.98|2856.9|2856.9|2851.98|2851.98|0
1634628000000|2021-10-19 07:20:00|2852.08|2852.08|2847.58|2847.58|2852.08|2852.08|2847.58|2847.58|0
1634628300000|2021-10-19 07:25:00|2847.43|2847.43|2850.4|2850.4|2850.4|2850.4|2846.58|2846.58|0
1634628600000|2021-10-19 07:30:00|2850.46|2850.46|2847.38|2847.38|2850.66|2850.66|2847.32|2847.32|0
1634628900000|2021-10-19 07:35:00|2847.5|2847.5|2848.17|2848.17|2848.43|2848.43|2845.53|2845.53|0
1634629200000|2021-10-19 07:40:00|2848.43|2848.43|2850.54|2850.54|2851.17|2851.17|2848.08|2848.08|0
1634629500000|2021-10-19 07:45:00|2850.63|2850.63|2853.05|2853.05|2854.18|2854.18|2850.63|2850.63|0
1634629800000|2021-10-19 07:50:00|2853.17|2853.17|2854.46|2854.46|2855.51|2855.51|2852.88|2852.88|0
1634630100000|2021-10-19 07:55:00|2854.33|2854.33|2858.77|2858.77|2859.39|2859.39|2854.33|2854.33|0
1634630400000|2021-10-19 08:00:00|2858.85|2858.85|2858.05|2858.05|2858.85|2858.85|2856.28|2856.28|0
1634630700000|2021-10-19 08:05:00|2858.18|2858.18|2857.55|2857.55|2858.68|2858.68|2857.11|2857.11|0
1634631000000|2021-10-19 08:10:00|2857.7|2857.7|2860.3|2860.3|2860.56|2860.56|2856.7|2856.7|0
1634631300000|2021-10-19 08:15:00|2860.45|2860.45|2860.91|2860.91|2861.33|2861.33|2860.36|2860.36|0
1634631600000|2021-10-19 08:20:00|2861.05|2861.05|2860.66|2860.66|2861.6|2861.6|2859.61|2859.61|0
1634631900000|2021-10-19 08:25:00|2860.72|2860.72|2858.34|2858.34|2860.72|2860.72|2858.34|2858.34|0
1634632200000|2021-10-19 08:30:00|2858.27|2858.27|2855.45|2855.45|2858.27|2858.27|2855.33|2855.33|0
1634632500000|2021-10-19 08:35:00|2855.4|2855.4|2851.79|2851.79|2855.4|2855.4|2851.69|2851.69|0
1634632800000|2021-10-19 08:40:00|2851.85|2851.85|2853.94|2853.94|2854.67|2854.67|2851.85|2851.85|0
1634633100000|2021-10-19 08:45:00|2853.88|2853.88|2850.09|2850.09|2853.88|2853.88|2850.09|2850.09|0
1634633400000|2021-10-19 08:50:00|2850.08|2850.08|2847.32|2847.32|2850.42|2850.42|2846.61|2846.61|0
1634633700000|2021-10-19 08:55:00|2847.55|2847.55|2845.98|2845.98|2847.55|2847.55|2845.98|2845.98|0
1634634000000|2021-10-19 09:00:00|2845.85|2845.85|2847.08|2847.08|2847.34|2847.34|2845.7|2845.7|0
1634634300000|2021-10-19 09:05:00|2847.18|2847.18|2842.77|2842.77|2847.2|2847.2|2842.66|2842.66|0
1634634600000|2021-10-19 09:10:00|2842.57|2842.57|2840.6|2840.6|2842.57|2842.57|2840.17|2840.17|0
1634634900000|2021-10-19 09:15:00|2841.04|2841.04|2841.62|2841.62|2842.29|2842.29|2840.98|2840.98|0
1634635200000|2021-10-19 09:20:00|2841.77|2841.77|2842.03|2842.03|2842.39|2842.39|2840.94|2840.94|0
1634635500000|2021-10-19 09:25:00|2842.17|2842.17|2841.25|2841.25|2842.27|2842.27|2838.79|2838.79|0
1634635800000|2021-10-19 09:30:00|2841.13|2841.13|2841.84|2841.84|2841.84|2841.84|2840.23|2840.23|0
1634636100000|2021-10-19 09:35:00|2841.9|2841.9|2843.08|2843.08|2843.31|2843.31|2841.83|2841.83|0
1634636400000|2021-10-19 09:40:00|2843.26|2843.26|2842.59|2842.59|2844.12|2844.12|2842.16|2842.16|0
1634636700000|2021-10-19 09:45:00|2842.54|2842.54|2840.85|2840.85|2842.6|2842.6|2840.7|2840.7|0
1634637000000|2021-10-19 09:50:00|2841.05|2841.05|2838.54|2838.54|2841.57|2841.57|2838.19|2838.19|0
1634637300000|2021-10-19 09:55:00|2838.65|2838.65|2836.05|2836.05|2838.65|2838.65|2835.93|2835.93|0
1634637600000|2021-10-19 10:00:00|2836.12|2836.12|2836.83|2836.83|2837.49|2837.49|2836.12|2836.12|0
1634637900000|2021-10-19 10:05:00|2836.87|2836.87|2838.69|2838.69|2838.9|2838.9|2836.87|2836.87|0
1634638200000|2021-10-19 10:10:00|2838.81|2838.81|2839.74|2839.74|2840.61|2840.61|2838.81|2838.81|0
1634638500000|2021-10-19 10:15:00|2839.59|2839.59|2837.47|2837.47|2839.74|2839.74|2837.3|2837.3|0
1634638800000|2021-10-19 10:20:00|2837.32|2837.32|2840.33|2840.33|2840.69|2840.69|2836.95|2836.95|0
1634639100000|2021-10-19 10:25:00|2840.19|2840.19|2842.99|2842.99|2843.16|2843.16|2840.16|2840.16|0
1634639400000|2021-10-19 10:30:00|2842.86|2842.86|2843.73|2843.73|2843.73|2843.73|2842.67|2842.67|0
1634639700000|2021-10-19 10:35:00|2843.69|2843.69|2844.88|2844.88|2844.88|2844.88|2843.69|2843.69|0
1634640000000|2021-10-19 10:40:00|2844.95|2844.95|2846.96|2846.96|2847.11|2847.11|2844.88|2844.88|0
1634640300000|2021-10-19 10:45:00|2847.03|2847.03|2848.48|2848.48|2848.74|2848.74|2846.99|2846.99|0
1634640600000|2021-10-19 10:50:00|2848.63|2848.63|2848.25|2848.25|2848.63|2848.63|2847.01|2847.01|0
1634640900000|2021-10-19 10:55:00|2848.05|2848.05|2848.34|2848.34|2849.25|2849.25|2848.05|2848.05|0
1634641200000|2021-10-19 11:00:00|2848.31|2848.31|2848.17|2848.17|2848.35|2848.35|2847.45|2847.45|0
1634641500000|2021-10-19 11:05:00|2848.07|2848.07|2845.81|2845.81|2848.19|2848.19|2845.81|2845.81|0
1634641800000|2021-10-19 11:10:00|2845.75|2845.75|2846.76|2846.76|2847.03|2847.03|2845.31|2845.31|0
1634642100000|2021-10-19 11:15:00|2846.83|2846.83|2848.24|2848.24|2848.24|2848.24|2846.79|2846.79|0
1634642400000|2021-10-19 11:20:00|2848.09|2848.09|2850.35|2850.35|2850.56|2850.56|2848.09|2848.09|0
1634642700000|2021-10-19 11:25:00|2850.4|2850.4|2852.39|2852.39|2852.39|2852.39|2850.23|2850.23|0
1634643000000|2021-10-19 11:30:00|2852.29|2852.29|2852.06|2852.06|2852.7|2852.7|2851.14|2851.14|0
1634643300000|2021-10-19 11:35:00|2852.29|2852.29|2858.22|2858.22|2858.22|2858.22|2852.29|2852.29|0
1634643600000|2021-10-19 11:40:00|2857.92|2857.92|2857.85|2857.85|2859.73|2859.73|2857.85|2857.85|0
1634643900000|2021-10-19 11:45:00|2857.79|2857.79|2855.13|2855.13|2857.79|2857.79|2855.13|2855.13|0
1634644200000|2021-10-19 11:50:00|2854.84|2854.84|2855.59|2855.59|2855.97|2855.97|2854.84|2854.84|0
1634644500000|2021-10-19 11:55:00|2855.54|2855.54|2857.88|2857.88|2857.88|2857.88|2855.54|2855.54|0
1634644800000|2021-10-19 12:00:00|2857.82|2857.82|2857.76|2857.76|2857.9|2857.9|2856.31|2856.31|0
1634645100000|2021-10-19 12:05:00|2857.81|2857.81|2859.67|2859.67|2859.74|2859.74|2857.81|2857.81|0
1634645400000|2021-10-19 12:10:00|2859.81|2859.81|2860.48|2860.48|2860.98|2860.98|2859.78|2859.78|0
1634645700000|2021-10-19 12:15:00|2860.19|2860.19|2862.14|2862.14|2862.42|2862.42|2859.76|2859.76|0
1634646000000|2021-10-19 12:20:00|2862.08|2862.08|2860.87|2860.87|2863.16|2863.16|2860.61|2860.61|0
1634646300000|2021-10-19 12:25:00|2860.93|2860.93|2860.67|2860.67|2861.42|2861.42|2860.25|2860.25|0
1634646600000|2021-10-19 12:30:00|2860.82|2860.82|2859.47|2859.47|2860.82|2860.82|2859.25|2859.25|0
1634646900000|2021-10-19 12:35:00|2859.58|2859.58|2861.07|2861.07|2861.09|2861.09|2859.58|2859.58|0
1634647200000|2021-10-19 12:40:00|2861.11|2861.11|2861.81|2861.81|2861.81|2861.81|2860.22|2860.22|0
1634647500000|2021-10-19 12:45:00|2861.76|2861.76|2860.77|2860.77|2861.76|2861.76|2859.81|2859.81|0
1634647800000|2021-10-19 12:50:00|2860.9|2860.9|2856.71|2856.71|2860.9|2860.9|2856.55|2856.55|0
1634648100000|2021-10-19 12:55:00|2856.78|2856.78|2855.99|2855.99|2856.85|2856.85|2855.16|2855.16|0
1634648400000|2021-10-19 13:00:00|2855.88|2855.88|2855.92|2855.92|2856.61|2856.61|2855.08|2855.08|0
1634648700000|2021-10-19 13:05:00|2856.07|2856.07|2856.94|2856.94|2857.2|2857.2|2855.79|2855.79|0
1634649000000|2021-10-19 13:10:00|2856.87|2856.87|2855.71|2855.71|2856.87|2856.87|2855.71|2855.71|0
1634649300000|2021-10-19 13:15:00|2855.86|2855.86|2857.25|2857.25|2857.41|2857.41|2855.86|2855.86|0
1634649600000|2021-10-19 13:20:00|2857.3|2857.3|2858.35|2858.35|2858.93|2858.93|2857.01|2857.01|0
1634649900000|2021-10-19 13:25:00|2858.41|2858.41|2859|2859|2859.55|2859.55|2857.9|2857.9|0
1634650200000|2021-10-19 13:30:00|2858.86|2858.86|2855.28|2855.28|2858.97|2858.97|2855.07|2855.07|0
1634650500000|2021-10-19 13:35:00|2855.14|2855.14|2855.24|2855.24|2856.4|2856.4|2854.04|2854.04|0
1634650800000|2021-10-19 13:40:00|2855.35|2855.35|2858.21|2858.21|2859.94|2859.94|2855.3|2855.3|0
1634651100000|2021-10-19 13:45:00|2858.15|2858.15|2859.26|2859.26|2859.64|2859.64|2857.76|2857.76|0
1634651400000|2021-10-19 13:50:00|2859.41|2859.41|2858.61|2858.61|2859.97|2859.97|2858.51|2858.51|0
1634651700000|2021-10-19 13:55:00|2858.35|2858.35|2857.03|2857.03|2858.9|2858.9|2856.62|2856.62|0
1634652000000|2021-10-19 14:00:00|2857.11|2857.11|2856.01|2856.01|2857.46|2857.46|2855.18|2855.18|0
1634652300000|2021-10-19 14:05:00|2856.33|2856.33|2856.42|2856.42|2857.1|2857.1|2855.97|2855.97|0
1634652600000|2021-10-19 14:10:00|2856.38|2856.38|2860.54|2860.54|2860.77|2860.77|2856.28|2856.28|0
1634652900000|2021-10-19 14:15:00|2860.61|2860.61|2860.23|2860.23|2860.91|2860.91|2859.5|2859.5|0
1634653200000|2021-10-19 14:20:00|2860.12|2860.12|2862.83|2862.83|2862.89|2862.89|2859.16|2859.16|0
1634653500000|2021-10-19 14:25:00|2862.72|2862.72|2865.06|2865.06|2865.94|2865.94|2862.33|2862.33|0
1634653800000|2021-10-19 14:30:00|2865.27|2865.27|2864.63|2864.63|2866.36|2866.36|2864.32|2864.32|0
1634654100000|2021-10-19 14:35:00|2864.56|2864.56|2863.85|2863.85|2865.01|2865.01|2863.85|2863.85|0
1634654400000|2021-10-19 14:40:00|2863.74|2863.74|2861.41|2861.41|2863.74|2863.74|2861.3|2861.3|0
1634654700000|2021-10-19 14:45:00|2861.32|2861.32|2860.98|2860.98|2861.34|2861.34|2860.45|2860.45|0
1634655000000|2021-10-19 14:50:00|2861.04|2861.04|2861.67|2861.67|2861.91|2861.91|2860.9|2860.9|0
1634655300000|2021-10-19 14:55:00|2861.72|2861.72|2863.48|2863.48|2863.67|2863.67|2861.72|2861.72|0
1634655600000|2021-10-19 15:00:00|2863.42|2863.42|2863.56|2863.56|2863.77|2863.77|2863.07|2863.07|0
1634655900000|2021-10-19 15:05:00|2863.67|2863.67|2864.88|2864.88|2864.88|2864.88|2863.67|2863.67|0
1634656200000|2021-10-19 15:10:00|2865.04|2865.04|2863.95|2863.95|2865.27|2865.27|2863.94|2863.94|0
1634656500000|2021-10-19 15:15:00|2863.98|2863.98|2863.57|2863.57|2864.53|2864.53|2863.57|2863.57|0
1634656800000|2021-10-19 15:20:00|2863.5|2863.5|2864.22|2864.22|2864.28|2864.28|2863.12|2863.12|0
1634657100000|2021-10-19 15:25:00|2864.34|2864.34|2867.62|2867.62|2867.62|2867.62|2864.07|2864.07|0
1634714100000|2021-10-20 07:15:00|2857.03|2857.03|2860.39|2860.39|2860.8|2860.8|2856.79|2856.79|0
1634714400000|2021-10-20 07:20:00|2860.53|2860.53|2859.24|2859.24|2860.53|2860.53|2857.36|2857.36|0
1634714700000|2021-10-20 07:25:00|2859.29|2859.29|2857.73|2857.73|2859.41|2859.41|2857.04|2857.04|0
1634715000000|2021-10-20 07:30:00|2858.02|2858.02|2854.31|2854.31|2858.13|2858.13|2853.99|2853.99|0
1634715300000|2021-10-20 07:35:00|2854.26|2854.26|2850.32|2850.32|2854.32|2854.32|2849.45|2849.45|0
1634715600000|2021-10-20 07:40:00|2850.47|2850.47|2848.81|2848.81|2850.73|2850.73|2848.48|2848.48|0
1634715900000|2021-10-20 07:45:00|2848.74|2848.74|2845.14|2845.14|2849.42|2849.42|2845.14|2845.14|0
1634716200000|2021-10-20 07:50:00|2845.08|2845.08|2844.13|2844.13|2845.08|2845.08|2842.24|2842.24|0
1634716500000|2021-10-20 07:55:00|2844.19|2844.19|2843.41|2843.41|2844.39|2844.39|2842.5|2842.5|0
1634716800000|2021-10-20 08:00:00|2843.3|2843.3|2845.81|2845.81|2845.92|2845.92|2842.81|2842.81|0
1634717100000|2021-10-20 08:05:00|2846.08|2846.08|2848.09|2848.09|2848.76|2848.76|2845.84|2845.84|0
1634717400000|2021-10-20 08:10:00|2848.19|2848.19|2845.23|2845.23|2848.19|2848.19|2845.19|2845.19|0
1634717700000|2021-10-20 08:15:00|2845.11|2845.11|2845.9|2845.9|2845.9|2845.9|2843.25|2843.25|0
1634718000000|2021-10-20 08:20:00|2845.79|2845.79|2847.87|2847.87|2848.99|2848.99|2845.6|2845.6|0
1634718300000|2021-10-20 08:25:00|2847.67|2847.67|2846.73|2846.73|2847.67|2847.67|2846.22|2846.22|0
1634718600000|2021-10-20 08:30:00|2846.85|2846.85|2846.57|2846.57|2847.48|2847.48|2846.1|2846.1|0
1634718900000|2021-10-20 08:35:00|2846.62|2846.62|2846.19|2846.19|2846.8|2846.8|2845.32|2845.32|0
1634719200000|2021-10-20 08:40:00|2846.13|2846.13|2844.19|2844.19|2846.13|2846.13|2843.69|2843.69|0
1634719500000|2021-10-20 08:45:00|2844.33|2844.33|2844.16|2844.16|2844.7|2844.7|2843.4|2843.4|0
1634719800000|2021-10-20 08:50:00|2844.29|2844.29|2846.98|2846.98|2847.09|2847.09|2844.29|2844.29|0
1634720100000|2021-10-20 08:55:00|2847.04|2847.04|2848.34|2848.34|2850.09|2850.09|2847.04|2847.04|0
1634720400000|2021-10-20 09:00:00|2848.19|2848.19|2849.83|2849.83|2849.89|2849.89|2847.8|2847.8|0
1634720700000|2021-10-20 09:05:00|2849.97|2849.97|2850.52|2850.52|2851.67|2851.67|2849.69|2849.69|0
1634721000000|2021-10-20 09:10:00|2850.55|2850.55|2848.43|2848.43|2850.55|2850.55|2848.17|2848.17|0
1634721300000|2021-10-20 09:15:00|2848.37|2848.37|2848.77|2848.77|2849.57|2849.57|2847.72|2847.72|0
1634721600000|2021-10-20 09:20:00|2848.88|2848.88|2847.99|2847.99|2849.01|2849.01|2847.68|2847.68|0
1634721900000|2021-10-20 09:25:00|2847.7|2847.7|2848.69|2848.69|2849.14|2849.14|2847.45|2847.45|0
1634722200000|2021-10-20 09:30:00|2848.4|2848.4|2851.03|2851.03|2851.08|2851.08|2848.4|2848.4|0
1634722500000|2021-10-20 09:35:00|2851.14|2851.14|2851|2851|2851.39|2851.39|2850.68|2850.68|0
1634722800000|2021-10-20 09:40:00|2851.13|2851.13|2850.36|2850.36|2851.13|2851.13|2850.14|2850.14|0
1634723100000|2021-10-20 09:45:00|2850.48|2850.48|2850.05|2850.05|2851.15|2851.15|2849.82|2849.82|0
1634723400000|2021-10-20 09:50:00|2849.75|2849.75|2848.83|2848.83|2849.75|2849.75|2848.28|2848.28|0
1634723700000|2021-10-20 09:55:00|2849.05|2849.05|2849.29|2849.29|2850.95|2850.95|2849.01|2849.01|0
1634724000000|2021-10-20 10:00:00|2849.24|2849.24|2849.07|2849.07|2849.24|2849.24|2848.08|2848.08|0
1634724300000|2021-10-20 10:05:00|2849.21|2849.21|2850.92|2850.92|2850.95|2850.95|2849.21|2849.21|0
1634724600000|2021-10-20 10:10:00|2851.05|2851.05|2850.88|2850.88|2851.39|2851.39|2850.05|2850.05|0
1634724900000|2021-10-20 10:15:00|2851|2851|2851.95|2851.95|2852.23|2852.23|2850.77|2850.77|0
1634725200000|2021-10-20 10:20:00|2852.08|2852.08|2853.7|2853.7|2853.7|2853.7|2851.91|2851.91|0
1634725500000|2021-10-20 10:25:00|2853.67|2853.67|2853.3|2853.3|2853.73|2853.73|2851.68|2851.68|0
1634725800000|2021-10-20 10:30:00|2853.26|2853.26|2850.71|2850.71|2853.26|2853.26|2850.6|2850.6|0
1634726100000|2021-10-20 10:35:00|2850.83|2850.83|2849.96|2849.96|2851.24|2851.24|2849.68|2849.68|0
1634726400000|2021-10-20 10:40:00|2849.85|2849.85|2850.76|2850.76|2850.78|2850.78|2849.78|2849.78|0
1634726700000|2021-10-20 10:45:00|2850.82|2850.82|2850.42|2850.42|2851.1|2851.1|2850.27|2850.27|0
1634727000000|2021-10-20 10:50:00|2850.36|2850.36|2847.57|2847.57|2850.36|2850.36|2847.38|2847.38|0
1634727300000|2021-10-20 10:55:00|2847.64|2847.64|2848.2|2848.2|2848.3|2848.3|2847.06|2847.06|0
1634727600000|2021-10-20 11:00:00|2848.34|2848.34|2846.14|2846.14|2848.34|2848.34|2846.14|2846.14|0
1634727900000|2021-10-20 11:05:00|2846.08|2846.08|2846.19|2846.19|2846.56|2846.56|2845.86|2845.86|0
1634728200000|2021-10-20 11:10:00|2846.26|2846.26|2845.9|2845.9|2846.8|2846.8|2845.79|2845.79|0
1634728500000|2021-10-20 11:15:00|2845.84|2845.84|2845.07|2845.07|2845.84|2845.84|2844.86|2844.86|0
1634728800000|2021-10-20 11:20:00|2845.03|2845.03|2845.64|2845.64|2845.91|2845.91|2844.58|2844.58|0
1634729100000|2021-10-20 11:25:00|2845.75|2845.75|2844.49|2844.49|2846.05|2846.05|2844.08|2844.08|0
1634729400000|2021-10-20 11:30:00|2844.56|2844.56|2845.87|2845.87|2845.93|2845.93|2844.49|2844.49|0
1634729700000|2021-10-20 11:35:00|2845.99|2845.99|2847.41|2847.41|2847.61|2847.61|2845.88|2845.88|0
1634730000000|2021-10-20 11:40:00|2847.3|2847.3|2845.83|2845.83|2847.33|2847.33|2845.68|2845.68|0
1634730300000|2021-10-20 11:45:00|2845.79|2845.79|2849.62|2849.62|2849.62|2849.62|2845.79|2845.79|0
1634730600000|2021-10-20 11:50:00|2849.56|2849.56|2848.12|2848.12|2849.61|2849.61|2848.12|2848.12|0
1634730900000|2021-10-20 11:55:00|2848.08|2848.08|2847.75|2847.75|2848.45|2848.45|2847.38|2847.38|0
1634731200000|2021-10-20 12:00:00|2847.83|2847.83|2846.36|2846.36|2848.91|2848.91|2846.36|2846.36|0
1634731500000|2021-10-20 12:05:00|2846.29|2846.29|2846.96|2846.96|2847.34|2847.34|2846.29|2846.29|0
1634731800000|2021-10-20 12:10:00|2846.9|2846.9|2845.57|2845.57|2847.1|2847.1|2845.47|2845.47|0
1634732100000|2021-10-20 12:15:00|2845.46|2845.46|2845.55|2845.55|2845.88|2845.88|2845.45|2845.45|0
1634732400000|2021-10-20 12:20:00|2845.11|2845.11|2845.37|2845.37|2845.37|2845.37|2844.63|2844.63|0
1634732700000|2021-10-20 12:25:00|2845.31|2845.31|2844.16|2844.16|2845.32|2845.32|2844.16|2844.16|0
1634733000000|2021-10-20 12:30:00|2844.33|2844.33|2841.08|2841.08|2844.44|2844.44|2841.08|2841.08|0
1634733300000|2021-10-20 12:35:00|2841.14|2841.14|2840.74|2840.74|2842.07|2842.07|2840.74|2840.74|0
1634733600000|2021-10-20 12:40:00|2840.88|2840.88|2842.12|2842.12|2842.12|2842.12|2840.88|2840.88|0
1634733900000|2021-10-20 12:45:00|2842.01|2842.01|2841.7|2841.7|2843.02|2843.02|2841.53|2841.53|0
1634734200000|2021-10-20 12:50:00|2841.8|2841.8|2843.87|2843.87|2843.88|2843.88|2841.8|2841.8|0
1634734500000|2021-10-20 12:55:00|2843.8|2843.8|2843.59|2843.59|2844.7|2844.7|2842.61|2842.61|0
1634734800000|2021-10-20 13:00:00|2843.71|2843.71|2846.72|2846.72|2847|2847|2843.42|2843.42|0
1634735100000|2021-10-20 13:05:00|2846.79|2846.79|2847.45|2847.45|2848.4|2848.4|2846.18|2846.18|0
1634735400000|2021-10-20 13:10:00|2847.57|2847.57|2846.1|2846.1|2849.33|2849.33|2845.95|2845.95|0
1634735700000|2021-10-20 13:15:00|2846.16|2846.16|2845.67|2845.67|2846.26|2846.26|2845.04|2845.04|0
1634736000000|2021-10-20 13:20:00|2845.73|2845.73|2844|2844|2846.34|2846.34|2843.05|2843.05|0
1634736300000|2021-10-20 13:25:00|2844.14|2844.14|2844.27|2844.27|2844.74|2844.74|2843.53|2843.53|0
1634736600000|2021-10-20 13:30:00|2844.4|2844.4|2846.46|2846.46|2846.79|2846.79|2844.1|2844.1|0
1634736900000|2021-10-20 13:35:00|2846.9|2846.9|2848.12|2848.12|2848.7|2848.7|2846.79|2846.79|0
1634737200000|2021-10-20 13:40:00|2848.02|2848.02|2845.86|2845.86|2849.83|2849.83|2845.86|2845.86|0
1634737500000|2021-10-20 13:45:00|2845.97|2845.97|2845.8|2845.8|2846.28|2846.28|2844.69|2844.69|0
1634737800000|2021-10-20 13:50:00|2845.95|2845.95|2843.44|2843.44|2846.33|2846.33|2843.44|2843.44|0
1634738100000|2021-10-20 13:55:00|2843.15|2843.15|2844.16|2844.16|2844.29|2844.29|2841.94|2841.94|0
1634738400000|2021-10-20 14:00:00|2844.09|2844.09|2846.29|2846.29|2846.32|2846.32|2843.84|2843.84|0
1634738700000|2021-10-20 14:05:00|2846.43|2846.43|2847.11|2847.11|2847.67|2847.67|2846.43|2846.43|0
1634739000000|2021-10-20 14:10:00|2846.99|2846.99|2851.15|2851.15|2852.06|2852.06|2846.92|2846.92|0
1634739300000|2021-10-20 14:15:00|2851.29|2851.29|2851.98|2851.98|2852.32|2852.32|2851.29|2851.29|0
1634739600000|2021-10-20 14:20:00|2852.04|2852.04|2852.61|2852.61|2853.06|2853.06|2851.26|2851.26|0
1634739900000|2021-10-20 14:25:00|2852.9|2852.9|2852.71|2852.71|2852.97|2852.97|2851.57|2851.57|0
1634740200000|2021-10-20 14:30:00|2852.61|2852.61|2852.44|2852.44|2852.95|2852.95|2851.72|2851.72|0
1634740500000|2021-10-20 14:35:00|2852.58|2852.58|2852.2|2852.2|2852.58|2852.58|2851.5|2851.5|0
1634740800000|2021-10-20 14:40:00|2852.13|2852.13|2851.23|2851.23|2852.54|2852.54|2850.74|2850.74|0
1634741100000|2021-10-20 14:45:00|2851.3|2851.3|2852.15|2852.15|2852.5|2852.5|2851.05|2851.05|0
1634741400000|2021-10-20 14:50:00|2851.73|2851.73|2851.85|2851.85|2852.4|2852.4|2851.55|2851.55|0
1634741700000|2021-10-20 14:55:00|2851.92|2851.92|2850.72|2850.72|2851.98|2851.98|2850.72|2850.72|0
1634742000000|2021-10-20 15:00:00|2851.01|2851.01|2851.76|2851.76|2852.91|2852.91|2850.89|2850.89|0
1634742300000|2021-10-20 15:05:00|2851.65|2851.65|2853.05|2853.05|2853.34|2853.34|2851.65|2851.65|0
1634742600000|2021-10-20 15:10:00|2853.12|2853.12|2851.77|2851.77|2853.28|2853.28|2851.15|2851.15|0
1634742900000|2021-10-20 15:15:00|2851.75|2851.75|2849.48|2849.48|2851.75|2851.75|2849.48|2849.48|0
1634743200000|2021-10-20 15:20:00|2849.47|2849.47|2849.93|2849.93|2850.15|2850.15|2849.03|2849.03|0
1634743500000|2021-10-20 15:25:00|2849.96|2849.96|2848.53|2848.53|2850.04|2850.04|2847.79|2847.79|0
1634800500000|2021-10-21 07:15:00|2834.17|2834.17|2835.27|2835.27|2835.57|2835.57|2834.17|2834.17|0
1634800800000|2021-10-21 07:20:00|2835.37|2835.37|2836.59|2836.59|2838.51|2838.51|2835.31|2835.31|0
1634801100000|2021-10-21 07:25:00|2836.72|2836.72|2843.02|2843.02|2843.02|2843.02|2836.66|2836.66|0
1634801400000|2021-10-21 07:30:00|2843.06|2843.06|2847.42|2847.42|2847.79|2847.79|2843.06|2843.06|0
1634801700000|2021-10-21 07:35:00|2847.54|2847.54|2843.32|2843.32|2848.03|2848.03|2843.32|2843.32|0
1634802000000|2021-10-21 07:40:00|2843.19|2843.19|2839.92|2839.92|2843.23|2843.23|2839.92|2839.92|0
1634802300000|2021-10-21 07:45:00|2839.63|2839.63|2839.78|2839.78|2840.66|2840.66|2838.83|2838.83|0
1634802600000|2021-10-21 07:50:00|2839.96|2839.96|2839.59|2839.59|2840.92|2840.92|2839.59|2839.59|0
1634802900000|2021-10-21 07:55:00|2839.53|2839.53|2838.18|2838.18|2839.84|2839.84|2838.14|2838.14|0
1634803200000|2021-10-21 08:00:00|2838.29|2838.29|2832.08|2832.08|2838.35|2838.35|2832.08|2832.08|0
1634803500000|2021-10-21 08:05:00|2832.03|2832.03|2832.11|2832.11|2832.72|2832.72|2831.71|2831.71|0
1634803800000|2021-10-21 08:10:00|2832.05|2832.05|2831.69|2831.69|2832.12|2832.12|2830.05|2830.05|0
1634804100000|2021-10-21 08:15:00|2831.66|2831.66|2834.56|2834.56|2834.69|2834.69|2830.61|2830.61|0
1634804400000|2021-10-21 08:20:00|2834.69|2834.69|2831.58|2831.58|2834.89|2834.89|2831.58|2831.58|0
1634804700000|2021-10-21 08:25:00|2831.64|2831.64|2831.13|2831.13|2833.24|2833.24|2831.08|2831.08|0
1634805000000|2021-10-21 08:30:00|2830.96|2830.96|2831.06|2831.06|2831.06|2831.06|2829.98|2829.98|0
1634805300000|2021-10-21 08:35:00|2830.94|2830.94|2831.85|2831.85|2832.25|2832.25|2830.94|2830.94|0
1634805600000|2021-10-21 08:40:00|2831.9|2831.9|2831.07|2831.07|2832.1|2832.1|2830.91|2830.91|0
1634805900000|2021-10-21 08:45:00|2831.04|2831.04|2830.25|2830.25|2831.35|2831.35|2830.03|2830.03|0
1634806200000|2021-10-21 08:50:00|2830.21|2830.21|2831.34|2831.34|2831.76|2831.76|2830.21|2830.21|0
1634806500000|2021-10-21 08:55:00|2831.48|2831.48|2827.11|2827.11|2831.71|2831.71|2827.11|2827.11|0
1634806800000|2021-10-21 09:00:00|2826.96|2826.96|2826.41|2826.41|2827.19|2827.19|2825.93|2825.93|0
1634807100000|2021-10-21 09:05:00|2826.52|2826.52|2822.96|2822.96|2826.8|2826.8|2822.91|2822.91|0
1634807400000|2021-10-21 09:10:00|2822.91|2822.91|2823.69|2823.69|2823.98|2823.98|2822.84|2822.84|0
1634807700000|2021-10-21 09:15:00|2823.54|2823.54|2824.09|2824.09|2825.11|2825.11|2823.54|2823.54|0
1634808000000|2021-10-21 09:20:00|2824.14|2824.14|2826.11|2826.11|2826.11|2826.11|2823.89|2823.89|0
1634808300000|2021-10-21 09:25:00|2826.55|2826.55|2828.06|2828.06|2828.16|2828.16|2826.55|2826.55|0
1634808600000|2021-10-21 09:30:00|2827.96|2827.96|2827.67|2827.67|2828.04|2828.04|2826.59|2826.59|0
1634808900000|2021-10-21 09:35:00|2827.8|2827.8|2830.32|2830.32|2830.82|2830.82|2827.8|2827.8|0
1634809200000|2021-10-21 09:40:00|2830.59|2830.59|2831.7|2831.7|2831.7|2831.7|2830.27|2830.27|0
1634809500000|2021-10-21 09:45:00|2831.58|2831.58|2830.99|2830.99|2831.58|2831.58|2830.3|2830.3|0
1634809800000|2021-10-21 09:50:00|2830.93|2830.93|2831.15|2831.15|2831.57|2831.57|2830.72|2830.72|0
1634810100000|2021-10-21 09:55:00|2831.27|2831.27|2830.69|2830.69|2831.35|2831.35|2829.64|2829.64|0
1634810400000|2021-10-21 10:00:00|2830.63|2830.63|2830.89|2830.89|2831.39|2831.39|2830.01|2830.01|0
1634810700000|2021-10-21 10:05:00|2830.82|2830.82|2828.83|2828.83|2830.82|2830.82|2828.71|2828.71|0
1634811000000|2021-10-21 10:10:00|2828.78|2828.78|2826.38|2826.38|2828.92|2828.92|2826.26|2826.26|0
1634811300000|2021-10-21 10:15:00|2826.32|2826.32|2825.88|2825.88|2826.61|2826.61|2825.87|2825.87|0
1634811600000|2021-10-21 10:20:00|2825.83|2825.83|2824.14|2824.14|2825.89|2825.89|2824.09|2824.09|0
1634811900000|2021-10-21 10:25:00|2824.19|2824.19|2821.23|2821.23|2824.19|2824.19|2820.96|2820.96|0
1634812200000|2021-10-21 10:30:00|2821.4|2821.4|2823.09|2823.09|2823.37|2823.37|2821.28|2821.28|0
1634812500000|2021-10-21 10:35:00|2823.34|2823.34|2825.39|2825.39|2825.68|2825.68|2823.34|2823.34|0
1634812800000|2021-10-21 10:40:00|2825.14|2825.14|2823.81|2823.81|2825.19|2825.19|2823.55|2823.55|0
1634813100000|2021-10-21 10:45:00|2823.52|2823.52|2822.91|2822.91|2823.52|2823.52|2822.69|2822.69|0
1634813400000|2021-10-21 10:50:00|2822.79|2822.79|2820.43|2820.43|2822.79|2822.79|2819.62|2819.62|0
1634813700000|2021-10-21 10:55:00|2820.49|2820.49|2822.33|2822.33|2822.33|2822.33|2820.47|2820.47|0
1634814000000|2021-10-21 11:00:00|2822.35|2822.35|2821.17|2821.17|2822.35|2822.35|2821.06|2821.06|0
1634814300000|2021-10-21 11:05:00|2821.23|2821.23|2823.72|2823.72|2823.72|2823.72|2821.23|2821.23|0
1634814600000|2021-10-21 11:10:00|2823.66|2823.66|2823.88|2823.88|2824.54|2824.54|2823.54|2823.54|0
1634814900000|2021-10-21 11:15:00|2823.73|2823.73|2824.74|2824.74|2825.07|2825.07|2823.73|2823.73|0
1634815200000|2021-10-21 11:20:00|2824.91|2824.91|2825.95|2825.95|2826.05|2826.05|2824.91|2824.91|0
1634815500000|2021-10-21 11:25:00|2825.88|2825.88|2825.96|2825.96|2826.7|2826.7|2825.88|2825.88|0
1634815800000|2021-10-21 11:30:00|2825.52|2825.52|2825.66|2825.66|2826.49|2826.49|2825.35|2825.35|0
1634816100000|2021-10-21 11:35:00|2825.74|2825.74|2826.03|2826.03|2827.07|2827.07|2825.74|2825.74|0
1634816400000|2021-10-21 11:40:00|2825.99|2825.99|2826.23|2826.23|2826.54|2826.54|2825.64|2825.64|0
1634816700000|2021-10-21 11:45:00|2826.43|2826.43|2825.66|2825.66|2827.2|2827.2|2825.59|2825.59|0
1634817000000|2021-10-21 11:50:00|2825.56|2825.56|2828.19|2828.19|2828.19|2828.19|2825.56|2825.56|0
1634817300000|2021-10-21 11:55:00|2828.12|2828.12|2827.91|2827.91|2828.3|2828.3|2827.22|2827.22|0
1634817600000|2021-10-21 12:00:00|2827.97|2827.97|2829.76|2829.76|2829.76|2829.76|2827.65|2827.65|0
1634817900000|2021-10-21 12:05:00|2830.05|2830.05|2831.61|2831.61|2831.71|2831.71|2830.05|2830.05|0
1634818200000|2021-10-21 12:10:00|2831.59|2831.59|2830.07|2830.07|2831.64|2831.64|2829.82|2829.82|0
1634818500000|2021-10-21 12:15:00|2830.12|2830.12|2830.21|2830.21|2830.46|2830.46|2829.94|2829.94|0
1634818800000|2021-10-21 12:20:00|2830.24|2830.24|2831.26|2831.26|2831.43|2831.43|2830.05|2830.05|0
1634819100000|2021-10-21 12:25:00|2831.14|2831.14|2831.25|2831.25|2831.71|2831.71|2831.14|2831.14|0
1634819400000|2021-10-21 12:30:00|2831.36|2831.36|2832.04|2832.04|2832.04|2832.04|2831.12|2831.12|0
1634819700000|2021-10-21 12:35:00|2832.05|2832.05|2832.92|2832.92|2833.33|2833.33|2831.85|2831.85|0
1634820000000|2021-10-21 12:40:00|2832.86|2832.86|2834.55|2834.55|2834.55|2834.55|2832.68|2832.68|0
1634820300000|2021-10-21 12:45:00|2834.44|2834.44|2834.63|2834.63|2835.21|2835.21|2834.38|2834.38|0
1634820600000|2021-10-21 12:50:00|2834.78|2834.78|2834.75|2834.75|2835.92|2835.92|2834.69|2834.69|0
1634820900000|2021-10-21 12:55:00|2834.71|2834.71|2834.9|2834.9|2834.9|2834.9|2834.1|2834.1|0
1634821200000|2021-10-21 13:00:00|2834.77|2834.77|2834.81|2834.81|2835.31|2835.31|2834.58|2834.58|0
1634821500000|2021-10-21 13:05:00|2834.75|2834.75|2834.76|2834.76|2835.15|2835.15|2834.24|2834.24|0
1634821800000|2021-10-21 13:10:00|2834.89|2834.89|2833.5|2833.5|2834.89|2834.89|2833.39|2833.39|0
1634822100000|2021-10-21 13:15:00|2833.44|2833.44|2833|2833|2834.52|2834.52|2833|2833|0
1634822400000|2021-10-21 13:20:00|2832.86|2832.86|2830.51|2830.51|2832.86|2832.86|2830.51|2830.51|0
1634822700000|2021-10-21 13:25:00|2830.36|2830.36|2829.23|2829.23|2830.36|2830.36|2828.89|2828.89|0
1634823000000|2021-10-21 13:30:00|2829.18|2829.18|2833.01|2833.01|2834.21|2834.21|2829.04|2829.04|0
1634823300000|2021-10-21 13:35:00|2832.95|2832.95|2835.9|2835.9|2836.36|2836.36|2832.89|2832.89|0
1634823600000|2021-10-21 13:40:00|2836|2836|2834.95|2834.95|2836.4|2836.4|2834.17|2834.17|0
1634823900000|2021-10-21 13:45:00|2834.76|2834.76|2837.04|2837.04|2837.07|2837.07|2834.65|2834.65|0
1634824200000|2021-10-21 13:50:00|2837.1|2837.1|2838.84|2838.84|2839.91|2839.91|2837.1|2837.1|0
1634824500000|2021-10-21 13:55:00|2838.96|2838.96|2837.78|2837.78|2839.43|2839.43|2837.78|2837.78|0
1634824800000|2021-10-21 14:00:00|2837.91|2837.91|2836.11|2836.11|2837.91|2837.91|2835.99|2835.99|0
1634825100000|2021-10-21 14:05:00|2836.28|2836.28|2835.75|2835.75|2836.28|2836.28|2834.83|2834.83|0
1634825400000|2021-10-21 14:10:00|2835.68|2835.68|2837.3|2837.3|2837.5|2837.5|2835.62|2835.62|0
1634825700000|2021-10-21 14:15:00|2837.23|2837.23|2837.7|2837.7|2838.04|2838.04|2836.66|2836.66|0
1634826000000|2021-10-21 14:20:00|2837.57|2837.57|2839.34|2839.34|2839.34|2839.34|2836.76|2836.76|0
1634826300000|2021-10-21 14:25:00|2839.28|2839.28|2841.73|2841.73|2841.73|2841.73|2839.03|2839.03|0
1634826600000|2021-10-21 14:30:00|2841.83|2841.83|2843.1|2843.1|2843.8|2843.8|2841.48|2841.48|0
1634826900000|2021-10-21 14:35:00|2843.14|2843.14|2844.44|2844.44|2845.09|2845.09|2843.14|2843.14|0
1634827200000|2021-10-21 14:40:00|2844.5|2844.5|2844.55|2844.55|2845.91|2845.91|2844.5|2844.5|0
1634827500000|2021-10-21 14:45:00|2844.37|2844.37|2845.11|2845.11|2845.11|2845.11|2844.12|2844.12|0
1634827800000|2021-10-21 14:50:00|2844.99|2844.99|2845.48|2845.48|2845.62|2845.62|2844.76|2844.76|0
1634828100000|2021-10-21 14:55:00|2845.55|2845.55|2845.72|2845.72|2846.39|2846.39|2845.35|2845.35|0
1634828400000|2021-10-21 15:00:00|2845.65|2845.65|2849.52|2849.52|2849.52|2849.52|2845.31|2845.31|0
1634828700000|2021-10-21 15:05:00|2849.66|2849.66|2849.33|2849.33|2850.8|2850.8|2848.99|2848.99|0
1634829000000|2021-10-21 15:10:00|2849.19|2849.19|2850.02|2850.02|2850.02|2850.02|2848.77|2848.77|0
1634829300000|2021-10-21 15:15:00|2850.08|2850.08|2849.73|2849.73|2850.54|2850.54|2849.35|2849.35|0
1634829600000|2021-10-21 15:20:00|2849.71|2849.71|2848.62|2848.62|2849.84|2849.84|2848.62|2848.62|0
1634829900000|2021-10-21 15:25:00|2848.48|2848.48|2846.22|2846.22|2849.33|2849.33|2846.02|2846.02|0
1634886900000|2021-10-22 07:15:00|2852.52|2852.52|2851.38|2851.38|2852.58|2852.58|2850.5|2850.5|0
1634887200000|2021-10-22 07:20:00|2851.2|2851.2|2855.95|2855.95|2856.01|2856.01|2848.58|2848.58|0
1634887500000|2021-10-22 07:25:00|2856.08|2856.08|2860.6|2860.6|2862.61|2862.61|2856.08|2856.08|0
1634887800000|2021-10-22 07:30:00|2860.89|2860.89|2859.21|2859.21|2861.42|2861.42|2856.02|2856.02|0
1634888100000|2021-10-22 07:35:00|2858.96|2858.96|2859.66|2859.66|2859.97|2859.97|2857.27|2857.27|0
1634888400000|2021-10-22 07:40:00|2859.94|2859.94|2857.75|2857.75|2860.09|2860.09|2857.46|2857.46|0
1634888700000|2021-10-22 07:45:00|2858.08|2858.08|2857.19|2857.19|2858.16|2858.16|2854.43|2854.43|0
1634889000000|2021-10-22 07:50:00|2857.17|2857.17|2856.88|2856.88|2858.86|2858.86|2856.7|2856.7|0
1634889300000|2021-10-22 07:55:00|2856.36|2856.36|2856.56|2856.56|2856.66|2856.66|2854.31|2854.31|0
1634889600000|2021-10-22 08:00:00|2856.7|2856.7|2855.52|2855.52|2857.36|2857.36|2854.14|2854.14|0
1634889900000|2021-10-22 08:05:00|2855.13|2855.13|2851.02|2851.02|2855.39|2855.39|2851.02|2851.02|0
1634890200000|2021-10-22 08:10:00|2850.89|2850.89|2853.41|2853.41|2853.48|2853.48|2848.55|2848.55|0
1634890500000|2021-10-22 08:15:00|2853.46|2853.46|2856.68|2856.68|2857.7|2857.7|2853.46|2853.46|0
1634890800000|2021-10-22 08:20:00|2856.54|2856.54|2854.52|2854.52|2857.19|2857.19|2853.46|2853.46|0
1634891100000|2021-10-22 08:25:00|2854.38|2854.38|2857.75|2857.75|2858.62|2858.62|2853.37|2853.37|0
1634891400000|2021-10-22 08:30:00|2857.62|2857.62|2855.62|2855.62|2858.37|2858.37|2855.57|2855.57|0
1634891700000|2021-10-22 08:35:00|2855.57|2855.57|2860.17|2860.17|2860.17|2860.17|2855.57|2855.57|0
1634892000000|2021-10-22 08:40:00|2860.29|2860.29|2863.49|2863.49|2863.92|2863.92|2860.29|2860.29|0
1634892300000|2021-10-22 08:45:00|2863.38|2863.38|2863.38|2863.38|2863.82|2863.82|2862.59|2862.59|0
1634892600000|2021-10-22 08:50:00|2863.24|2863.24|2864.61|2864.61|2864.74|2864.74|2863.22|2863.22|0
1634892900000|2021-10-22 08:55:00|2864.65|2864.65|2864.03|2864.03|2865.01|2865.01|2863.64|2863.64|0
1634893200000|2021-10-22 09:00:00|2863.89|2863.89|2860.73|2860.73|2863.89|2863.89|2860.59|2860.59|0
1634893500000|2021-10-22 09:05:00|2860.63|2860.63|2859.92|2859.92|2860.91|2860.91|2859.81|2859.81|0
1634893800000|2021-10-22 09:10:00|2859.77|2859.77|2859.84|2859.84|2860.28|2860.28|2858.85|2858.85|0
1634894100000|2021-10-22 09:15:00|2859.9|2859.9|2858.84|2858.84|2859.9|2859.9|2858.84|2858.84|0
1634894400000|2021-10-22 09:20:00|2859.09|2859.09|2857.95|2857.95|2859.25|2859.25|2857.95|2857.95|0
1634894700000|2021-10-22 09:25:00|2858.02|2858.02|2857.69|2857.69|2858.21|2858.21|2855.67|2855.67|0
1634895000000|2021-10-22 09:30:00|2857.75|2857.75|2856.15|2856.15|2857.75|2857.75|2855.71|2855.71|0
1634895300000|2021-10-22 09:35:00|2856.13|2856.13|2857.98|2857.98|2858.61|2858.61|2856.13|2856.13|0
1634895600000|2021-10-22 09:40:00|2858.02|2858.02|2859.33|2859.33|2859.44|2859.44|2857.9|2857.9|0
1634895900000|2021-10-22 09:45:00|2859.3|2859.3|2860.54|2860.54|2860.76|2860.76|2859.3|2859.3|0
1634896200000|2021-10-22 09:50:00|2860.65|2860.65|2862.03|2862.03|2862.18|2862.18|2860.65|2860.65|0
1634896500000|2021-10-22 09:55:00|2861.89|2861.89|2861.73|2861.73|2862.07|2862.07|2861.07|2861.07|0
1634896800000|2021-10-22 10:00:00|2861.68|2861.68|2858.45|2858.45|2861.71|2861.71|2858.25|2858.25|0
1634897100000|2021-10-22 10:05:00|2858.42|2858.42|2858.4|2858.4|2858.81|2858.81|2858.13|2858.13|0
1634897400000|2021-10-22 10:10:00|2858.26|2858.26|2858.54|2858.54|2858.82|2858.82|2857.91|2857.91|0
1634897700000|2021-10-22 10:15:00|2858.51|2858.51|2858.3|2858.3|2859|2859|2858.03|2858.03|0
1634898000000|2021-10-22 10:20:00|2858.41|2858.41|2858.83|2858.83|2858.94|2858.94|2857.02|2857.02|0
1634898300000|2021-10-22 10:25:00|2858.62|2858.62|2858.48|2858.48|2858.66|2858.66|2857.74|2857.74|0
1634898600000|2021-10-22 10:30:00|2858.5|2858.5|2857.75|2857.75|2858.53|2858.53|2857.75|2857.75|0
1634898900000|2021-10-22 10:35:00|2857.61|2857.61|2857.58|2857.58|2858.16|2858.16|2857.09|2857.09|0
1634899200000|2021-10-22 10:40:00|2857.7|2857.7|2857.4|2857.4|2857.99|2857.99|2857.4|2857.4|0
1634899500000|2021-10-22 10:45:00|2857.65|2857.65|2859.08|2859.08|2859.08|2859.08|2857.39|2857.39|0
1634899800000|2021-10-22 10:50:00|2859.15|2859.15|2861.38|2861.38|2861.38|2861.38|2859.15|2859.15|0
1634900100000|2021-10-22 10:55:00|2861.24|2861.24|2862.57|2862.57|2862.58|2862.58|2861.09|2861.09|0
1634900400000|2021-10-22 11:00:00|2862.49|2862.49|2862.78|2862.78|2863.45|2863.45|2862.49|2862.49|0
1634900700000|2021-10-22 11:05:00|2862.77|2862.77|2861.4|2861.4|2862.92|2862.92|2861.4|2861.4|0
1634901000000|2021-10-22 11:10:00|2861.28|2861.28|2862.18|2862.18|2862.32|2862.32|2861.02|2861.02|0
1634901300000|2021-10-22 11:15:00|2862.01|2862.01|2861.38|2861.38|2862.01|2862.01|2861.08|2861.08|0
1634901600000|2021-10-22 11:20:00|2861.56|2861.56|2860.81|2860.81|2862.03|2862.03|2860.68|2860.68|0
1634901900000|2021-10-22 11:25:00|2860.87|2860.87|2859.59|2859.59|2861.07|2861.07|2859.59|2859.59|0
1634902200000|2021-10-22 11:30:00|2859.5|2859.5|2859.15|2859.15|2859.5|2859.5|2858.73|2858.73|0
1634902500000|2021-10-22 11:35:00|2859.3|2859.3|2859.61|2859.61|2860.42|2860.42|2858.95|2858.95|0
1634902800000|2021-10-22 11:40:00|2859.9|2859.9|2862.63|2862.63|2862.82|2862.82|2859.9|2859.9|0
1634903100000|2021-10-22 11:45:00|2862.75|2862.75|2860.99|2860.99|2862.75|2862.75|2860.99|2860.99|0
1634903400000|2021-10-22 11:50:00|2860.97|2860.97|2860.1|2860.1|2860.97|2860.97|2859.24|2859.24|0
1634903700000|2021-10-22 11:55:00|2859.99|2859.99|2857.97|2857.97|2859.99|2859.99|2857.97|2857.97|0
1634904000000|2021-10-22 12:00:00|2857.91|2857.91|2856.36|2856.36|2857.97|2857.97|2856.24|2856.24|0
1634904300000|2021-10-22 12:05:00|2856.47|2856.47|2855.58|2855.58|2857.01|2857.01|2855.58|2855.58|0
1634904600000|2021-10-22 12:10:00|2855.52|2855.52|2852.24|2852.24|2855.57|2855.57|2852.24|2852.24|0
1634904900000|2021-10-22 12:15:00|2852.07|2852.07|2852.28|2852.28|2852.28|2852.28|2851.19|2851.19|0
1634905200000|2021-10-22 12:20:00|2852.43|2852.43|2851.57|2851.57|2852.43|2852.43|2851.25|2851.25|0
1634905500000|2021-10-22 12:25:00|2851.38|2851.38|2852.3|2852.3|2852.36|2852.36|2851.35|2851.35|0
1634905800000|2021-10-22 12:30:00|2852.2|2852.2|2850.82|2850.82|2852.28|2852.28|2850.82|2850.82|0
1634906100000|2021-10-22 12:35:00|2850.75|2850.75|2850.59|2850.59|2851.39|2851.39|2850.11|2850.11|0
1634906400000|2021-10-22 12:40:00|2850.65|2850.65|2848.48|2848.48|2851.03|2851.03|2848.48|2848.48|0
1634906700000|2021-10-22 12:45:00|2848.62|2848.62|2851.52|2851.52|2851.85|2851.85|2847.97|2847.97|0
1634907000000|2021-10-22 12:50:00|2851.57|2851.57|2851.29|2851.29|2851.78|2851.78|2849.53|2849.53|0
1634907300000|2021-10-22 12:55:00|2851.15|2851.15|2848.37|2848.37|2851.15|2851.15|2847.64|2847.64|0
1634907600000|2021-10-22 13:00:00|2848.27|2848.27|2845.36|2845.36|2848.32|2848.32|2844.78|2844.78|0
1634907900000|2021-10-22 13:05:00|2845.24|2845.24|2846.59|2846.59|2846.59|2846.59|2844.51|2844.51|0
1634908200000|2021-10-22 13:10:00|2846.52|2846.52|2847.26|2847.26|2847.35|2847.35|2845.37|2845.37|0
1634908500000|2021-10-22 13:15:00|2847.14|2847.14|2846.76|2846.76|2847.35|2847.35|2846.29|2846.29|0
1634908800000|2021-10-22 13:20:00|2846.64|2846.64|2845.92|2845.92|2847.06|2847.06|2845.92|2845.92|0
1634909100000|2021-10-22 13:25:00|2845.63|2845.63|2845.54|2845.54|2846.14|2846.14|2845.08|2845.08|0
1634909400000|2021-10-22 13:30:00|2845.6|2845.6|2846.69|2846.69|2847.49|2847.49|2844.64|2844.64|0
1634909700000|2021-10-22 13:35:00|2846.73|2846.73|2849.15|2849.15|2849.59|2849.59|2845.28|2845.28|0
1634910000000|2021-10-22 13:40:00|2848.86|2848.86|2848.03|2848.03|2849.21|2849.21|2847.97|2847.97|0
1634910300000|2021-10-22 13:45:00|2847.88|2847.88|2847.13|2847.13|2848.39|2848.39|2846.73|2846.73|0
1634910600000|2021-10-22 13:50:00|2847.07|2847.07|2848.26|2848.26|2848.72|2848.72|2846.39|2846.39|0
1634910900000|2021-10-22 13:55:00|2848.22|2848.22|2852.41|2852.41|2852.66|2852.66|2848.22|2848.22|0
1634911200000|2021-10-22 14:00:00|2852.52|2852.52|2851.21|2851.21|2852.52|2852.52|2851.21|2851.21|0
1634911500000|2021-10-22 14:05:00|2851.09|2851.09|2854.98|2854.98|2855.09|2855.09|2850.45|2850.45|0
1634911800000|2021-10-22 14:10:00|2855.16|2855.16|2854.36|2854.36|2855.9|2855.9|2853.4|2853.4|0
1634912100000|2021-10-22 14:15:00|2854.5|2854.5|2856.71|2856.71|2856.78|2856.78|2854.5|2854.5|0
1634912400000|2021-10-22 14:20:00|2856.78|2856.78|2860.1|2860.1|2860.35|2860.35|2856.78|2856.78|0
1634912700000|2021-10-22 14:25:00|2860.17|2860.17|2858.45|2858.45|2860.27|2860.27|2857.84|2857.84|0
1634913000000|2021-10-22 14:30:00|2858.52|2858.52|2855.41|2855.41|2858.52|2858.52|2855.32|2855.32|0
1634913300000|2021-10-22 14:35:00|2855.35|2855.35|2854.87|2854.87|2855.71|2855.71|2854.78|2854.78|0
1634913600000|2021-10-22 14:40:00|2854.85|2854.85|2854.69|2854.69|2854.98|2854.98|2854.18|2854.18|0
1634913900000|2021-10-22 14:45:00|2854.67|2854.67|2855.3|2855.3|2856.15|2856.15|2854.32|2854.32|0
1634914200000|2021-10-22 14:50:00|2855.25|2855.25|2854.65|2854.65|2855.42|2855.42|2854.23|2854.23|0
1634914500000|2021-10-22 14:55:00|2854.63|2854.63|2855.6|2855.6|2856.1|2856.1|2854.43|2854.43|0
1634914800000|2021-10-22 15:00:00|2855.59|2855.59|2854.13|2854.13|2855.99|2855.99|2854.13|2854.13|0
1634915100000|2021-10-22 15:05:00|2853.89|2853.89|2853.47|2853.47|2854.11|2854.11|2852.98|2852.98|0
1634915400000|2021-10-22 15:10:00|2853.61|2853.61|2855.16|2855.16|2855.96|2855.96|2853.47|2853.47|0
1634915700000|2021-10-22 15:15:00|2855.02|2855.02|2854.92|2854.92|2855.85|2855.85|2854.34|2854.34|0
1634916000000|2021-10-22 15:20:00|2854.94|2854.94|2851.93|2851.93|2854.97|2854.97|2851.87|2851.87|0
1634916300000|2021-10-22 15:25:00|2851.78|2851.78|2852.99|2852.99|2853.91|2853.91|2851.24|2851.24|0
1635146100000|2021-10-25 07:15:00|2849.38|2849.38|2857.39|2857.39|2857.94|2857.94|2849.38|2849.38|0
1635146400000|2021-10-25 07:20:00|2857.46|2857.46|2859|2859|2859|2859|2855.92|2855.92|0
1635146700000|2021-10-25 07:25:00|2859.1|2859.1|2860.3|2860.3|2860.77|2860.77|2858.64|2858.64|0
1635147000000|2021-10-25 07:30:00|2860.18|2860.18|2857.9|2857.9|2860.18|2860.18|2856.59|2856.59|0
1635147300000|2021-10-25 07:35:00|2857.83|2857.83|2860.44|2860.44|2860.44|2860.44|2857.08|2857.08|0
1635147600000|2021-10-25 07:40:00|2860.39|2860.39|2862.4|2862.4|2863.14|2863.14|2860.06|2860.06|0
1635147900000|2021-10-25 07:45:00|2862.46|2862.46|2864.13|2864.13|2864.13|2864.13|2860.81|2860.81|0
1635148200000|2021-10-25 07:50:00|2864.01|2864.01|2866.67|2866.67|2866.67|2866.67|2863.64|2863.64|0
1635148500000|2021-10-25 07:55:00|2866.6|2866.6|2868.86|2868.86|2869.67|2869.67|2866.6|2866.6|0
1635148800000|2021-10-25 08:00:00|2868.81|2868.81|2872.26|2872.26|2872.45|2872.45|2868.69|2868.69|0
1635149100000|2021-10-25 08:05:00|2872.24|2872.24|2869.66|2869.66|2873.25|2873.25|2869.66|2869.66|0
1635149400000|2021-10-25 08:10:00|2869.78|2869.78|2867.8|2867.8|2869.78|2869.78|2866.76|2866.76|0
1635149700000|2021-10-25 08:15:00|2867.73|2867.73|2869.62|2869.62|2870.16|2870.16|2867.73|2867.73|0
1635150000000|2021-10-25 08:20:00|2869.77|2869.77|2868.84|2868.84|2870.3|2870.3|2868.69|2868.69|0
1635150300000|2021-10-25 08:25:00|2868.73|2868.73|2865.73|2865.73|2868.79|2868.79|2864.97|2864.97|0
1635150600000|2021-10-25 08:30:00|2865.86|2865.86|2865.04|2865.04|2866.07|2866.07|2865.04|2865.04|0
1635150900000|2021-10-25 08:35:00|2864.93|2864.93|2863.93|2863.93|2865.14|2865.14|2863.93|2863.93|0
1635151200000|2021-10-25 08:40:00|2863.78|2863.78|2866.95|2866.95|2867.46|2867.46|2863.66|2863.66|0
1635151500000|2021-10-25 08:45:00|2866.89|2866.89|2869.87|2869.87|2870.12|2870.12|2866.26|2866.26|0
1635151800000|2021-10-25 08:50:00|2869.94|2869.94|2873.05|2873.05|2873.22|2873.22|2869.79|2869.79|0
1635152100000|2021-10-25 08:55:00|2873.2|2873.2|2873|2873|2873.2|2873.2|2872.18|2872.18|0
1635152400000|2021-10-25 09:00:00|2872.95|2872.95|2873.45|2873.45|2874.18|2874.18|2872.89|2872.89|0
1635152700000|2021-10-25 09:05:00|2873.51|2873.51|2871.09|2871.09|2874.81|2874.81|2871.09|2871.09|0
1635153000000|2021-10-25 09:10:00|2871.07|2871.07|2870.71|2870.71|2871.31|2871.31|2870.02|2870.02|0
1635153300000|2021-10-25 09:15:00|2870.77|2870.77|2870.3|2870.3|2871.77|2871.77|2870.3|2870.3|0
1635153600000|2021-10-25 09:20:00|2870.01|2870.01|2869.3|2869.3|2870.01|2870.01|2869.22|2869.22|0
1635153900000|2021-10-25 09:25:00|2869.18|2869.18|2871.22|2871.22|2871.65|2871.65|2869.18|2869.18|0
1635154200000|2021-10-25 09:30:00|2870.95|2870.95|2871.39|2871.39|2872.71|2872.71|2870.11|2870.11|0
1635154500000|2021-10-25 09:35:00|2871.47|2871.47|2872.24|2872.24|2872.36|2872.36|2871.14|2871.14|0
1635154800000|2021-10-25 09:40:00|2872.09|2872.09|2874.31|2874.31|2874.31|2874.31|2871.37|2871.37|0
1635155100000|2021-10-25 09:45:00|2874.59|2874.59|2875.05|2875.05|2876.43|2876.43|2874.45|2874.45|0
1635155400000|2021-10-25 09:50:00|2875.17|2875.17|2876.09|2876.09|2876.9|2876.9|2875.17|2875.17|0
1635155700000|2021-10-25 09:55:00|2876.21|2876.21|2876.43|2876.43|2876.71|2876.71|2875.41|2875.41|0
1635156000000|2021-10-25 10:00:00|2876.38|2876.38|2876.95|2876.95|2877.66|2877.66|2876.38|2876.38|0
1635156300000|2021-10-25 10:05:00|2877.24|2877.24|2877.44|2877.44|2877.72|2877.72|2876.44|2876.44|0
1635156600000|2021-10-25 10:10:00|2877.31|2877.31|2877.62|2877.62|2878.39|2878.39|2877.21|2877.21|0
1635156900000|2021-10-25 10:15:00|2877.68|2877.68|2876.82|2876.82|2877.9|2877.9|2876.5|2876.5|0
1635157200000|2021-10-25 10:20:00|2876.8|2876.8|2876.42|2876.42|2877.12|2877.12|2876.3|2876.3|0
1635157500000|2021-10-25 10:25:00|2876.53|2876.53|2876.63|2876.63|2877.07|2877.07|2876.52|2876.52|0
1635157800000|2021-10-25 10:30:00|2876.56|2876.56|2872.85|2872.85|2877.18|2877.18|2872.54|2872.54|0
1635158100000|2021-10-25 10:35:00|2872.7|2872.7|2872.59|2872.59|2872.88|2872.88|2872.11|2872.11|0
1635158400000|2021-10-25 10:40:00|2872.61|2872.61|2875.28|2875.28|2875.28|2875.28|2872.5|2872.5|0
1635158700000|2021-10-25 10:45:00|2875.13|2875.13|2876.11|2876.11|2877.51|2877.51|2875.13|2875.13|0
1635159000000|2021-10-25 10:50:00|2875.97|2875.97|2875.4|2875.4|2876.4|2876.4|2874.79|2874.79|0
1635159300000|2021-10-25 10:55:00|2875.32|2875.32|2876.43|2876.43|2876.43|2876.43|2874.39|2874.39|0
1635159600000|2021-10-25 11:00:00|2876.27|2876.27|2874.78|2874.78|2876.27|2876.27|2874.63|2874.63|0
1635159900000|2021-10-25 11:05:00|2874.76|2874.76|2877.58|2877.58|2877.58|2877.58|2874.34|2874.34|0
1635160200000|2021-10-25 11:10:00|2877.3|2877.3|2876.98|2876.98|2877.3|2877.3|2875.96|2875.96|0
1635160500000|2021-10-25 11:15:00|2877.23|2877.23|2879.81|2879.81|2880.02|2880.02|2877.23|2877.23|0
1635160800000|2021-10-25 11:20:00|2879.92|2879.92|2880.54|2880.54|2881.04|2881.04|2879.76|2879.76|0
1635161100000|2021-10-25 11:25:00|2880.65|2880.65|2881.79|2881.79|2881.79|2881.79|2880.27|2880.27|0
1635161400000|2021-10-25 11:30:00|2881.73|2881.73|2878.79|2878.79|2881.76|2881.76|2878.79|2878.79|0
1635161700000|2021-10-25 11:35:00|2878.84|2878.84|2877.12|2877.12|2878.84|2878.84|2876.81|2876.81|0
1635162000000|2021-10-25 11:40:00|2877.22|2877.22|2874.32|2874.32|2877.46|2877.46|2874.25|2874.25|0
1635162300000|2021-10-25 11:45:00|2874.26|2874.26|2874.22|2874.22|2874.26|2874.26|2873.33|2873.33|0
1635162600000|2021-10-25 11:50:00|2874.26|2874.26|2873.19|2873.19|2874.85|2874.85|2873.19|2873.19|0
1635162900000|2021-10-25 11:55:00|2873.04|2873.04|2873.03|2873.03|2873.84|2873.84|2872.77|2872.77|0
1635163200000|2021-10-25 12:00:00|2872.89|2872.89|2872.32|2872.32|2872.89|2872.89|2871.43|2871.43|0
1635163500000|2021-10-25 12:05:00|2872.2|2872.2|2871.49|2871.49|2872.37|2872.37|2871.39|2871.39|0
1635163800000|2021-10-25 12:10:00|2871.54|2871.54|2872.77|2872.77|2872.77|2872.77|2871.37|2871.37|0
1635164100000|2021-10-25 12:15:00|2872.71|2872.71|2875.27|2875.27|2875.39|2875.39|2872.6|2872.6|0
1635164400000|2021-10-25 12:20:00|2875.32|2875.32|2874.29|2874.29|2875.46|2875.46|2874.29|2874.29|0
1635164700000|2021-10-25 12:25:00|2874.34|2874.34|2874.66|2874.66|2874.66|2874.66|2873.12|2873.12|0
1635165000000|2021-10-25 12:30:00|2874.71|2874.71|2873.98|2873.98|2874.88|2874.88|2873.29|2873.29|0
1635165300000|2021-10-25 12:35:00|2873.92|2873.92|2873.5|2873.5|2874.27|2874.27|2872.8|2872.8|0
1635165600000|2021-10-25 12:40:00|2873.26|2873.26|2873.4|2873.4|2873.68|2873.68|2872.68|2872.68|0
1635165900000|2021-10-25 12:45:00|2873.25|2873.25|2874.19|2874.19|2874.19|2874.19|2873.25|2873.25|0
1635166200000|2021-10-25 12:50:00|2874.25|2874.25|2874.69|2874.69|2874.94|2874.94|2874.25|2874.25|0
1635166500000|2021-10-25 12:55:00|2874.99|2874.99|2874.68|2874.68|2875.34|2875.34|2874.47|2874.47|0
1635166800000|2021-10-25 13:00:00|2874.75|2874.75|2875.43|2875.43|2876.5|2876.5|2874.75|2874.75|0
1635167100000|2021-10-25 13:05:00|2875.65|2875.65|2874.8|2874.8|2875.81|2875.81|2874.69|2874.69|0
1635167400000|2021-10-25 13:10:00|2874.65|2874.65|2875.64|2875.64|2875.85|2875.85|2874.53|2874.53|0
1635167700000|2021-10-25 13:15:00|2875.71|2875.71|2874.2|2874.2|2875.71|2875.71|2873.35|2873.35|0
1635168000000|2021-10-25 13:20:00|2874.64|2874.64|2873.66|2873.66|2874.7|2874.7|2873.27|2873.27|0
1635168300000|2021-10-25 13:25:00|2873.73|2873.73|2874.4|2874.4|2874.78|2874.78|2873|2873|0
1635168600000|2021-10-25 13:30:00|2874.45|2874.45|2877.54|2877.54|2878.29|2878.29|2873.63|2873.63|0
1635168900000|2021-10-25 13:35:00|2877.44|2877.44|2872.87|2872.87|2878.73|2878.73|2872.87|2872.87|0
1635169200000|2021-10-25 13:40:00|2872.72|2872.72|2872.21|2872.21|2872.72|2872.72|2870.15|2870.15|0
1635169500000|2021-10-25 13:45:00|2872.17|2872.17|2872|2872|2872.73|2872.73|2871.48|2871.48|0
1635169800000|2021-10-25 13:50:00|2871.87|2871.87|2872.85|2872.85|2872.85|2872.85|2871.45|2871.45|0
1635170100000|2021-10-25 13:55:00|2872.92|2872.92|2875.57|2875.57|2875.57|2875.57|2872.88|2872.88|0
1635170400000|2021-10-25 14:00:00|2875.62|2875.62|2875.21|2875.21|2876.69|2876.69|2875.12|2875.12|0
1635170700000|2021-10-25 14:05:00|2875.15|2875.15|2872.98|2872.98|2875.15|2875.15|2872.78|2872.78|0
1635171000000|2021-10-25 14:10:00|2872.83|2872.83|2872.66|2872.66|2872.83|2872.83|2871.58|2871.58|0
1635171300000|2021-10-25 14:15:00|2872.78|2872.78|2871.14|2871.14|2872.83|2872.83|2871.14|2871.14|0
1635171600000|2021-10-25 14:20:00|2871.25|2871.25|2871.44|2871.44|2872.29|2872.29|2871.14|2871.14|0
1635171900000|2021-10-25 14:25:00|2871.3|2871.3|2873.4|2873.4|2873.53|2873.53|2870.46|2870.46|0
1635172200000|2021-10-25 14:30:00|2873.43|2873.43|2874.53|2874.53|2874.71|2874.71|2873.43|2873.43|0
1635172500000|2021-10-25 14:35:00|2874.3|2874.3|2874.97|2874.97|2874.97|2874.97|2874.01|2874.01|0
1635172800000|2021-10-25 14:40:00|2874.95|2874.95|2874.01|2874.01|2874.95|2874.95|2874.01|2874.01|0
1635173100000|2021-10-25 14:45:00|2874.06|2874.06|2871.65|2871.65|2874.47|2874.47|2871.14|2871.14|0
1635173400000|2021-10-25 14:50:00|2871.76|2871.76|2872.72|2872.72|2873.02|2873.02|2871.76|2871.76|0
1635173700000|2021-10-25 14:55:00|2872.86|2872.86|2872.05|2872.05|2873.17|2873.17|2871.45|2871.45|0
1635174000000|2021-10-25 15:00:00|2872.16|2872.16|2871.6|2871.6|2872.45|2872.45|2871.6|2871.6|0
1635174300000|2021-10-25 15:05:00|2871.49|2871.49|2870.46|2870.46|2871.49|2871.49|2870.17|2870.17|0
1635174600000|2021-10-25 15:10:00|2870.41|2870.41|2870.03|2870.03|2870.44|2870.44|2869.89|2869.89|0
1635174900000|2021-10-25 15:15:00|2870.18|2870.18|2870.48|2870.48|2871.66|2871.66|2870.13|2870.13|0
1635175200000|2021-10-25 15:20:00|2870.53|2870.53|2870.65|2870.65|2871.46|2871.46|2870.45|2870.45|0
1635175500000|2021-10-25 15:25:00|2870.45|2870.45|2874.03|2874.03|2874.15|2874.15|2870.32|2870.32|0
1635232500000|2021-10-26 07:15:00|2885.15|2885.15|2886.69|2886.69|2889|2889|2885.15|2885.15|0
1635232800000|2021-10-26 07:20:00|2886.17|2886.17|2884.22|2884.22|2887.55|2887.55|2884.03|2884.03|0
1635233100000|2021-10-26 07:25:00|2883.78|2883.78|2885.28|2885.28|2886.74|2886.74|2883.19|2883.19|0
1635233400000|2021-10-26 07:30:00|2885.32|2885.32|2886.99|2886.99|2887.01|2887.01|2884.25|2884.25|0
1635233700000|2021-10-26 07:35:00|2886.84|2886.84|2892.99|2892.99|2893.49|2893.49|2886.68|2886.68|0
1635234000000|2021-10-26 07:40:00|2892.75|2892.75|2893.62|2893.62|2895.57|2895.57|2892.6|2892.6|0
1635234300000|2021-10-26 07:45:00|2893.77|2893.77|2895.19|2895.19|2897.95|2897.95|2893.77|2893.77|0
1635234600000|2021-10-26 07:50:00|2895.38|2895.38|2897.88|2897.88|2897.88|2897.88|2895.25|2895.25|0
1635234900000|2021-10-26 07:55:00|2897.94|2897.94|2899.26|2899.26|2900.2|2900.2|2897.35|2897.35|0
1635235200000|2021-10-26 08:00:00|2899.37|2899.37|2898.52|2898.52|2899.79|2899.79|2897.17|2897.17|0
1635235500000|2021-10-26 08:05:00|2898.76|2898.76|2900.39|2900.39|2900.79|2900.79|2898.41|2898.41|0
1635235800000|2021-10-26 08:10:00|2900.54|2900.54|2899.44|2899.44|2900.84|2900.84|2898.75|2898.75|0
1635236100000|2021-10-26 08:15:00|2899.51|2899.51|2899.44|2899.44|2900.62|2900.62|2899.44|2899.44|0
1635236400000|2021-10-26 08:20:00|2899.39|2899.39|2900.73|2900.73|2901.77|2901.77|2899.35|2899.35|0
1635236700000|2021-10-26 08:25:00|2900.44|2900.44|2898.13|2898.13|2900.44|2900.44|2897.11|2897.11|0
1635237000000|2021-10-26 08:30:00|2898.01|2898.01|2896.24|2896.24|2898.25|2898.25|2895.5|2895.5|0
1635237300000|2021-10-26 08:35:00|2896.1|2896.1|2898.86|2898.86|2899.27|2899.27|2895.77|2895.77|0
1635237600000|2021-10-26 08:40:00|2898.53|2898.53|2898.93|2898.93|2898.93|2898.93|2896.98|2896.98|0
1635237900000|2021-10-26 08:45:00|2898.97|2898.97|2903.33|2903.33|2903.33|2903.33|2898.97|2898.97|0
1635238200000|2021-10-26 08:50:00|2903.39|2903.39|2902.96|2902.96|2904.41|2904.41|2902.64|2902.64|0
1635238500000|2021-10-26 08:55:00|2902.89|2902.89|2902.1|2902.1|2903.5|2903.5|2902.1|2902.1|0
1635238800000|2021-10-26 09:00:00|2902.34|2902.34|2901.36|2901.36|2902.6|2902.6|2901.36|2901.36|0
1635239100000|2021-10-26 09:05:00|2901.42|2901.42|2900.92|2900.92|2901.83|2901.83|2900.76|2900.76|0
1635239400000|2021-10-26 09:10:00|2900.65|2900.65|2898.25|2898.25|2900.94|2900.94|2898.12|2898.12|0
1635239700000|2021-10-26 09:15:00|2898.29|2898.29|2898.46|2898.46|2898.84|2898.84|2897.35|2897.35|0
1635240000000|2021-10-26 09:20:00|2898.63|2898.63|2898.7|2898.7|2898.76|2898.76|2897.86|2897.86|0
1635240300000|2021-10-26 09:25:00|2898.67|2898.67|2898.69|2898.69|2899.24|2899.24|2897.96|2897.96|0
1635240600000|2021-10-26 09:30:00|2898.57|2898.57|2898.74|2898.74|2899.68|2899.68|2898.57|2898.57|0
1635240900000|2021-10-26 09:35:00|2898.53|2898.53|2899.11|2899.11|2899.21|2899.21|2897.48|2897.48|0
1635241200000|2021-10-26 09:40:00|2899.04|2899.04|2897.34|2897.34|2899.06|2899.06|2896.96|2896.96|0
1635241500000|2021-10-26 09:45:00|2897.38|2897.38|2897.26|2897.26|2897.85|2897.85|2897.06|2897.06|0
1635241800000|2021-10-26 09:50:00|2897.3|2897.3|2900.59|2900.59|2901.12|2901.12|2897.3|2897.3|0
1635242100000|2021-10-26 09:55:00|2900.77|2900.77|2901.04|2901.04|2901.78|2901.78|2900.36|2900.36|0
1635242400000|2021-10-26 10:00:00|2901.21|2901.21|2903.23|2903.23|2903.23|2903.23|2900.88|2900.88|0
1635242700000|2021-10-26 10:05:00|2903.12|2903.12|2905.09|2905.09|2905.61|2905.61|2903.03|2903.03|0
1635243000000|2021-10-26 10:10:00|2904.88|2904.88|2903.89|2903.89|2905.26|2905.26|2903.66|2903.66|0
1635243300000|2021-10-26 10:15:00|2903.95|2903.95|2903.98|2903.98|2904.34|2904.34|2902.56|2902.56|0
1635243600000|2021-10-26 10:20:00|2903.92|2903.92|2905.86|2905.86|2905.92|2905.92|2903.68|2903.68|0
1635243900000|2021-10-26 10:25:00|2905.8|2905.8|2905.59|2905.59|2906.32|2906.32|2905.3|2905.3|0
1635244200000|2021-10-26 10:30:00|2905.52|2905.52|2910.79|2910.79|2911.02|2911.02|2905.52|2905.52|0
1635244500000|2021-10-26 10:35:00|2910.64|2910.64|2913.8|2913.8|2913.91|2913.91|2910.49|2910.49|0
1635244800000|2021-10-26 10:40:00|2913.68|2913.68|2917.16|2917.16|2917.27|2917.27|2913.38|2913.38|0
1635245100000|2021-10-26 10:45:00|2917.11|2917.11|2916.81|2916.81|2917.11|2917.11|2915.56|2915.56|0
1635245400000|2021-10-26 10:50:00|2916.96|2916.96|2917.1|2917.1|2917.13|2917.13|2916.11|2916.11|0
1635245700000|2021-10-26 10:55:00|2916.97|2916.97|2916.54|2916.54|2916.97|2916.97|2914.66|2914.66|0
1635246000000|2021-10-26 11:00:00|2916.4|2916.4|2913.19|2913.19|2916.91|2916.91|2913.15|2913.15|0
1635246300000|2021-10-26 11:05:00|2913.04|2913.04|2912.62|2912.62|2913.5|2913.5|2912.13|2912.13|0
1635246600000|2021-10-26 11:10:00|2912.48|2912.48|2913.18|2913.18|2913.29|2913.29|2911.72|2911.72|0
1635246900000|2021-10-26 11:15:00|2913.48|2913.48|2913.6|2913.6|2914.44|2914.44|2913.48|2913.48|0
1635247200000|2021-10-26 11:20:00|2913.62|2913.62|2914.18|2914.18|2914.33|2914.33|2913.54|2913.54|0
1635247500000|2021-10-26 11:25:00|2914.13|2914.13|2913.25|2913.25|2914.72|2914.72|2912.99|2912.99|0
1635247800000|2021-10-26 11:30:00|2913.28|2913.28|2915.43|2915.43|2915.76|2915.76|2913.22|2913.22|0
1635248100000|2021-10-26 11:35:00|2915.53|2915.53|2914.61|2914.61|2915.69|2915.69|2914.51|2914.51|0
1635248400000|2021-10-26 11:40:00|2914.76|2914.76|2915.5|2915.5|2915.5|2915.5|2914.32|2914.32|0
1635248700000|2021-10-26 11:45:00|2915.36|2915.36|2913.57|2913.57|2915.36|2915.36|2913.05|2913.05|0
1635249000000|2021-10-26 11:50:00|2913.71|2913.71|2911.88|2911.88|2915.53|2915.53|2911.88|2911.88|0
1635249300000|2021-10-26 11:55:00|2911.84|2911.84|2910.9|2910.9|2911.84|2911.84|2910.55|2910.55|0
1635249600000|2021-10-26 12:00:00|2910.77|2910.77|2910.1|2910.1|2911.48|2911.48|2910.1|2910.1|0
1635249900000|2021-10-26 12:05:00|2910.3|2910.3|2913.28|2913.28|2913.47|2913.47|2910.3|2910.3|0
1635250200000|2021-10-26 12:10:00|2913.39|2913.39|2914.62|2914.62|2914.91|2914.91|2913.1|2913.1|0
1635250500000|2021-10-26 12:15:00|2914.72|2914.72|2916.03|2916.03|2916.03|2916.03|2914.49|2914.49|0
1635250800000|2021-10-26 12:20:00|2915.86|2915.86|2915.35|2915.35|2916.17|2916.17|2915.35|2915.35|0
1635251100000|2021-10-26 12:25:00|2915.52|2915.52|2914.78|2914.78|2915.9|2915.9|2914.49|2914.49|0
1635251400000|2021-10-26 12:30:00|2914.93|2914.93|2915.17|2915.17|2915.25|2915.25|2914.75|2914.75|0
1635251700000|2021-10-26 12:35:00|2914.96|2914.96|2915.14|2915.14|2915.79|2915.79|2914.96|2914.96|0
1635252000000|2021-10-26 12:40:00|2915.2|2915.2|2915.5|2915.5|2915.92|2915.92|2915.2|2915.2|0
1635252300000|2021-10-26 12:45:00|2915.56|2915.56|2915.52|2915.52|2916.03|2916.03|2915.32|2915.32|0
1635252600000|2021-10-26 12:50:00|2915.37|2915.37|2914.79|2914.79|2915.37|2915.37|2914.19|2914.19|0
1635252900000|2021-10-26 12:55:00|2915.23|2915.23|2917.59|2917.59|2918.14|2918.14|2915.23|2915.23|0
1635253200000|2021-10-26 13:00:00|2917.49|2917.49|2920.11|2920.11|2920.12|2920.12|2917.49|2917.49|0
1635253500000|2021-10-26 13:05:00|2920.06|2920.06|2922.63|2922.63|2922.63|2922.63|2920.06|2920.06|0
1635253800000|2021-10-26 13:10:00|2922.5|2922.5|2923.24|2923.24|2923.85|2923.85|2922.5|2922.5|0
1635254100000|2021-10-26 13:15:00|2922.89|2922.89|2923.38|2923.38|2923.55|2923.55|2922.69|2922.69|0
1635254400000|2021-10-26 13:20:00|2923.49|2923.49|2924.5|2924.5|2924.5|2924.5|2923.1|2923.1|0
1635254700000|2021-10-26 13:25:00|2924.55|2924.55|2925.66|2925.66|2925.73|2925.73|2924.5|2924.5|0
1635255000000|2021-10-26 13:30:00|2925.61|2925.61|2922.65|2922.65|2925.61|2925.61|2922.42|2922.42|0
1635255300000|2021-10-26 13:35:00|2922.72|2922.72|2921.72|2921.72|2923.33|2923.33|2921.72|2921.72|0
1635255600000|2021-10-26 13:40:00|2921.27|2921.27|2921.79|2921.79|2922.76|2922.76|2920.92|2920.92|0
1635255900000|2021-10-26 13:45:00|2921.65|2921.65|2921.73|2921.73|2921.77|2921.77|2920.07|2920.07|0
1635256200000|2021-10-26 13:50:00|2921.85|2921.85|2921.69|2921.69|2922.11|2922.11|2921.07|2921.07|0
1635256500000|2021-10-26 13:55:00|2921.66|2921.66|2919.86|2919.86|2921.83|2921.83|2919.85|2919.85|0
1635256800000|2021-10-26 14:00:00|2919.8|2919.8|2921.71|2921.71|2921.77|2921.77|2919.67|2919.67|0
1635257100000|2021-10-26 14:05:00|2921.64|2921.64|2923.48|2923.48|2923.48|2923.48|2921.1|2921.1|0
1635257400000|2021-10-26 14:10:00|2923.62|2923.62|2922.83|2922.83|2924.22|2924.22|2922.78|2922.78|0
1635257700000|2021-10-26 14:15:00|2922.77|2922.77|2920.36|2920.36|2922.99|2922.99|2919.98|2919.98|0
1635258000000|2021-10-26 14:20:00|2920.3|2920.3|2920.8|2920.8|2921.69|2921.69|2919.49|2919.49|0
1635258300000|2021-10-26 14:25:00|2920.74|2920.74|2920.52|2920.52|2922.03|2922.03|2920.1|2920.1|0
1635258600000|2021-10-26 14:30:00|2920.59|2920.59|2920.24|2920.24|2920.59|2920.59|2919.64|2919.64|0
1635258900000|2021-10-26 14:35:00|2920.31|2920.31|2922.18|2922.18|2922.25|2922.25|2920.31|2920.31|0
1635259200000|2021-10-26 14:40:00|2922.16|2922.16|2920.64|2920.64|2922.45|2922.45|2920.34|2920.34|0
1635259500000|2021-10-26 14:45:00|2920.66|2920.66|2920.42|2920.42|2920.74|2920.74|2919.87|2919.87|0
1635259800000|2021-10-26 14:50:00|2920.46|2920.46|2920.91|2920.91|2921.1|2921.1|2919.94|2919.94|0
1635260100000|2021-10-26 14:55:00|2921.02|2921.02|2922.3|2922.3|2922.81|2922.81|2920.89|2920.89|0
1635260400000|2021-10-26 15:00:00|2922.37|2922.37|2922.72|2922.72|2922.91|2922.91|2921.82|2921.82|0
1635260700000|2021-10-26 15:05:00|2922.61|2922.61|2920.54|2920.54|2922.92|2922.92|2920.49|2920.49|0
1635261000000|2021-10-26 15:10:00|2920.52|2920.52|2920.23|2920.23|2920.52|2920.52|2919.53|2919.53|0
1635261300000|2021-10-26 15:15:00|2920.3|2920.3|2919.72|2919.72|2920.78|2920.78|2919.67|2919.67|0
1635261600000|2021-10-26 15:20:00|2919.69|2919.69|2920.75|2920.75|2921.88|2921.88|2919.45|2919.45|0
1635261900000|2021-10-26 15:25:00|2920.9|2920.9|2925.44|2925.44|2925.73|2925.73|2920.79|2920.79|0
1635318900000|2021-10-27 07:15:00|2918.19|2918.19|2919.44|2919.44|2921.37|2921.37|2918.19|2918.19|0
1635319200000|2021-10-27 07:20:00|2919.65|2919.65|2917.69|2917.69|2919.65|2919.65|2916.52|2916.52|0
1635319500000|2021-10-27 07:25:00|2917.74|2917.74|2919.45|2919.45|2921.26|2921.26|2916.63|2916.63|0
1635319800000|2021-10-27 07:30:00|2919.15|2919.15|2917.3|2917.3|2919.29|2919.29|2916.98|2916.98|0
1635320100000|2021-10-27 07:35:00|2917.05|2917.05|2917.32|2917.32|2918.01|2918.01|2916.02|2916.02|0
1635320400000|2021-10-27 07:40:00|2917.44|2917.44|2922.52|2922.52|2922.52|2922.52|2917.11|2917.11|0
1635320700000|2021-10-27 07:45:00|2922.59|2922.59|2919.61|2919.61|2922.72|2922.72|2919.61|2919.61|0
1635321000000|2021-10-27 07:50:00|2919.67|2919.67|2922.09|2922.09|2922.35|2922.35|2919.18|2919.18|0
1635321300000|2021-10-27 07:55:00|2921.85|2921.85|2924.31|2924.31|2924.51|2924.51|2921.79|2921.79|0
1635321600000|2021-10-27 08:00:00|2924.25|2924.25|2920.82|2920.82|2924.49|2924.49|2920.72|2920.72|0
1635321900000|2021-10-27 08:05:00|2920.45|2920.45|2921.81|2921.81|2922.74|2922.74|2920.45|2920.45|0
1635322200000|2021-10-27 08:10:00|2922.32|2922.32|2921.07|2921.07|2923.16|2923.16|2919.23|2919.23|0
1635322500000|2021-10-27 08:15:00|2920.79|2920.79|2920.01|2920.01|2920.9|2920.9|2919.91|2919.91|0
1635322800000|2021-10-27 08:20:00|2919.98|2919.98|2920.73|2920.73|2920.73|2920.73|2919.5|2919.5|0
1635323100000|2021-10-27 08:25:00|2920.65|2920.65|2920.61|2920.61|2921.47|2921.47|2920.46|2920.46|0
1635323400000|2021-10-27 08:30:00|2920.32|2920.32|2923.26|2923.26|2923.38|2923.38|2919.64|2919.64|0
1635323700000|2021-10-27 08:35:00|2923.33|2923.33|2922.02|2922.02|2923.75|2923.75|2921.22|2921.22|0
1635324000000|2021-10-27 08:40:00|2922.09|2922.09|2921.05|2921.05|2922.17|2922.17|2921.05|2921.05|0
1635324300000|2021-10-27 08:45:00|2920.99|2920.99|2920.22|2920.22|2921.99|2921.99|2920.22|2920.22|0
1635324600000|2021-10-27 08:50:00|2920.29|2920.29|2919.56|2919.56|2921.11|2921.11|2918.58|2918.58|0
1635324900000|2021-10-27 08:55:00|2919.6|2919.6|2921.44|2921.44|2921.94|2921.94|2919.58|2919.58|0
1635325200000|2021-10-27 09:00:00|2921.38|2921.38|2920.87|2920.87|2921.68|2921.68|2920.35|2920.35|0
1635325500000|2021-10-27 09:05:00|2920.98|2920.98|2921.19|2921.19|2922.9|2922.9|2920.98|2920.98|0
1635325800000|2021-10-27 09:10:00|2921.13|2921.13|2922.84|2922.84|2922.84|2922.84|2921.07|2921.07|0
1635326100000|2021-10-27 09:15:00|2922.54|2922.54|2922.25|2922.25|2922.6|2922.6|2921.18|2921.18|0
1635326400000|2021-10-27 09:20:00|2922.1|2922.1|2921.84|2921.84|2922.45|2922.45|2921.33|2921.33|0
1635326700000|2021-10-27 09:25:00|2921.55|2921.55|2920.9|2920.9|2922.97|2922.97|2920.75|2920.75|0
1635327000000|2021-10-27 09:30:00|2921.04|2921.04|2919.85|2919.85|2921.46|2921.46|2919.71|2919.71|0
1635327300000|2021-10-27 09:35:00|2919.89|2919.89|2920.54|2920.54|2920.63|2920.63|2919.44|2919.44|0
1635327600000|2021-10-27 09:40:00|2920.25|2920.25|2919.74|2919.74|2920.6|2920.6|2919.38|2919.38|0
1635327900000|2021-10-27 09:45:00|2919.71|2919.71|2918.58|2918.58|2919.71|2919.71|2918.58|2918.58|0
1635328200000|2021-10-27 09:50:00|2918.72|2918.72|2919.31|2919.31|2920.43|2920.43|2918.52|2918.52|0
1635328500000|2021-10-27 09:55:00|2919.48|2919.48|2919.65|2919.65|2920.39|2920.39|2919.48|2919.48|0
1635328800000|2021-10-27 10:00:00|2919.8|2919.8|2919.64|2919.64|2919.86|2919.86|2918.93|2918.93|0
1635329100000|2021-10-27 10:05:00|2919.79|2919.79|2922.11|2922.11|2922.11|2922.11|2919.79|2919.79|0
1635329400000|2021-10-27 10:10:00|2921.97|2921.97|2921.59|2921.59|2921.97|2921.97|2920.78|2920.78|0
1635329700000|2021-10-27 10:15:00|2921.53|2921.53|2922.01|2922.01|2922.46|2922.46|2921.53|2921.53|0
1635330000000|2021-10-27 10:20:00|2922.12|2922.12|2921.93|2921.93|2922.25|2922.25|2921.68|2921.68|0
1635330300000|2021-10-27 10:25:00|2921.87|2921.87|2924.16|2924.16|2924.34|2924.34|2921.72|2921.72|0
1635330600000|2021-10-27 10:30:00|2923.93|2923.93|2925|2925|2925|2925|2923.34|2923.34|0
1635330900000|2021-10-27 10:35:00|2925.05|2925.05|2923.81|2923.81|2925.21|2925.21|2923.81|2923.81|0
1635331200000|2021-10-27 10:40:00|2923.66|2923.66|2923.37|2923.37|2923.83|2923.83|2922.35|2922.35|0
1635331500000|2021-10-27 10:45:00|2923.34|2923.34|2922.34|2922.34|2923.45|2923.45|2922.34|2922.34|0
1635331800000|2021-10-27 10:50:00|2922.47|2922.47|2920.51|2920.51|2922.47|2922.47|2920.51|2920.51|0
1635332100000|2021-10-27 10:55:00|2920.58|2920.58|2920.89|2920.89|2921.03|2921.03|2919.83|2919.83|0
1635332400000|2021-10-27 11:00:00|2921.03|2921.03|2920.56|2920.56|2921.99|2921.99|2920.16|2920.16|0
1635332700000|2021-10-27 11:05:00|2920.42|2920.42|2918.19|2918.19|2920.42|2920.42|2917.66|2917.66|0
1635333000000|2021-10-27 11:10:00|2917.76|2917.76|2919.24|2919.24|2919.24|2919.24|2916.67|2916.67|0
1635333300000|2021-10-27 11:15:00|2919.17|2919.17|2919.57|2919.57|2920.16|2920.16|2919.03|2919.03|0
1635333600000|2021-10-27 11:20:00|2919.7|2919.7|2919.67|2919.67|2919.76|2919.76|2918.74|2918.74|0
1635333900000|2021-10-27 11:25:00|2919.6|2919.6|2917.93|2917.93|2919.6|2919.6|2917.93|2917.93|0
1635334200000|2021-10-27 11:30:00|2918.21|2918.21|2919.42|2919.42|2919.52|2919.52|2918.21|2918.21|0
1635334500000|2021-10-27 11:35:00|2919.36|2919.36|2920.66|2920.66|2920.8|2920.8|2919.33|2919.33|0
1635334800000|2021-10-27 11:40:00|2920.79|2920.79|2918.45|2918.45|2920.99|2920.99|2918.45|2918.45|0
1635335100000|2021-10-27 11:45:00|2918.38|2918.38|2917.34|2917.34|2918.39|2918.39|2917.23|2917.23|0
1635335400000|2021-10-27 11:50:00|2917.48|2917.48|2915.99|2915.99|2917.71|2917.71|2915.54|2915.54|0
1635335700000|2021-10-27 11:55:00|2916.09|2916.09|2915.42|2915.42|2916.7|2916.7|2915.28|2915.28|0
1635336000000|2021-10-27 12:00:00|2915.56|2915.56|2916.12|2916.12|2916.42|2916.42|2915.52|2915.52|0
1635336300000|2021-10-27 12:05:00|2916.18|2916.18|2916.42|2916.42|2916.82|2916.82|2916.1|2916.1|0
1635336600000|2021-10-27 12:10:00|2916.47|2916.47|2917.45|2917.45|2917.6|2917.6|2916.47|2916.47|0
1635336900000|2021-10-27 12:15:00|2917.53|2917.53|2918.19|2918.19|2918.23|2918.23|2917.34|2917.34|0
1635337200000|2021-10-27 12:20:00|2918.26|2918.26|2919.6|2919.6|2919.96|2919.96|2918.1|2918.1|0
1635337500000|2021-10-27 12:25:00|2919.54|2919.54|2920.91|2920.91|2921.04|2921.04|2919.39|2919.39|0
1635337800000|2021-10-27 12:30:00|2920.98|2920.98|2921.85|2921.85|2921.85|2921.85|2920.71|2920.71|0
1635338100000|2021-10-27 12:35:00|2921.7|2921.7|2921.48|2921.48|2921.96|2921.96|2921.32|2921.32|0
1635338400000|2021-10-27 12:40:00|2921.33|2921.33|2920.82|2920.82|2922.2|2922.2|2920.81|2920.81|0
1635338700000|2021-10-27 12:45:00|2920.75|2920.75|2920.25|2920.25|2921.83|2921.83|2920.1|2920.1|0
1635339000000|2021-10-27 12:50:00|2920.18|2920.18|2918.36|2918.36|2920.18|2920.18|2918.36|2918.36|0
1635339300000|2021-10-27 12:55:00|2918.29|2918.29|2918.02|2918.02|2918.29|2918.29|2916.95|2916.95|0
1635339600000|2021-10-27 13:00:00|2917.88|2917.88|2917.53|2917.53|2917.88|2917.88|2916.41|2916.41|0
1635339900000|2021-10-27 13:05:00|2917.41|2917.41|2914.18|2914.18|2917.41|2917.41|2914.12|2914.12|0
1635340200000|2021-10-27 13:10:00|2913.88|2913.88|2914.31|2914.31|2914.59|2914.59|2913.01|2913.01|0
1635340500000|2021-10-27 13:15:00|2914.18|2914.18|2916.14|2916.14|2916.57|2916.57|2914.03|2914.03|0
1635340800000|2021-10-27 13:20:00|2916.08|2916.08|2916.28|2916.28|2916.36|2916.36|2915.67|2915.67|0
1635341100000|2021-10-27 13:25:00|2916.14|2916.14|2915.17|2915.17|2916.75|2916.75|2915.17|2915.17|0
1635341400000|2021-10-27 13:30:00|2915.42|2915.42|2916.34|2916.34|2916.44|2916.44|2914.23|2914.23|0
1635341700000|2021-10-27 13:35:00|2916.37|2916.37|2917.61|2917.61|2918.81|2918.81|2916.34|2916.34|0
1635342000000|2021-10-27 13:40:00|2917.51|2917.51|2920.11|2920.11|2920.68|2920.68|2917.41|2917.41|0
1635342300000|2021-10-27 13:45:00|2919.81|2919.81|2921.68|2921.68|2921.95|2921.95|2919.81|2919.81|0
1635342600000|2021-10-27 13:50:00|2921.61|2921.61|2920.83|2920.83|2921.78|2921.78|2920.22|2920.22|0
1635342900000|2021-10-27 13:55:00|2920.85|2920.85|2918.85|2918.85|2920.98|2920.98|2918.55|2918.55|0
1635343200000|2021-10-27 14:00:00|2918.89|2918.89|2916.79|2916.79|2920.06|2920.06|2916.79|2916.79|0
1635343500000|2021-10-27 14:05:00|2916.66|2916.66|2915.66|2915.66|2916.66|2916.66|2915.12|2915.12|0
1635343800000|2021-10-27 14:10:00|2915.61|2915.61|2915.15|2915.15|2915.63|2915.63|2914.74|2914.74|0
1635344100000|2021-10-27 14:15:00|2915.12|2915.12|2914.6|2914.6|2915.6|2915.6|2914.6|2914.6|0
1635344400000|2021-10-27 14:20:00|2914.46|2914.46|2915.44|2915.44|2915.51|2915.51|2914.08|2914.08|0
1635344700000|2021-10-27 14:25:00|2915.34|2915.34|2916.01|2916.01|2916.19|2916.19|2914.99|2914.99|0
1635345000000|2021-10-27 14:30:00|2916.11|2916.11|2916.5|2916.5|2917.55|2917.55|2916.01|2916.01|0
1635345300000|2021-10-27 14:35:00|2916.44|2916.44|2915.06|2915.06|2916.6|2916.6|2914.19|2914.19|0
1635345600000|2021-10-27 14:40:00|2915.19|2915.19|2914.51|2914.51|2915.35|2915.35|2914.45|2914.45|0
1635345900000|2021-10-27 14:45:00|2914.5|2914.5|2913.61|2913.61|2915.4|2915.4|2913.61|2913.61|0
1635346200000|2021-10-27 14:50:00|2913.73|2913.73|2913.6|2913.6|2914.12|2914.12|2912.4|2912.4|0
1635346500000|2021-10-27 14:55:00|2913.46|2913.46|2914.11|2914.11|2914.24|2914.24|2913.26|2913.26|0
1635346800000|2021-10-27 15:00:00|2913.99|2913.99|2914.97|2914.97|2914.97|2914.97|2913.81|2913.81|0
1635347100000|2021-10-27 15:05:00|2915.12|2915.12|2918.74|2918.74|2918.74|2918.74|2915.12|2915.12|0
1635347400000|2021-10-27 15:10:00|2918.88|2918.88|2918.94|2918.94|2919.5|2919.5|2918.1|2918.1|0
1635347700000|2021-10-27 15:15:00|2919.06|2919.06|2917.66|2917.66|2919.16|2919.16|2917.38|2917.38|0
1635348000000|2021-10-27 15:20:00|2917.81|2917.81|2918.3|2918.3|2919.58|2919.58|2917.81|2917.81|0
1635348300000|2021-10-27 15:25:00|2918.35|2918.35|2916.22|2916.22|2918.84|2918.84|2915.26|2915.26|0
1635405300000|2021-10-28 07:15:00|2912.3|2912.3|2912.28|2912.28|2913.05|2913.05|2910.75|2910.75|0
1635405600000|2021-10-28 07:20:00|2912.41|2912.41|2909.4|2909.4|2912.78|2912.78|2909.14|2909.14|0
1635405900000|2021-10-28 07:25:00|2909.03|2909.03|2908.59|2908.59|2910.61|2910.61|2906.86|2906.86|0
1635406200000|2021-10-28 07:30:00|2908.91|2908.91|2906.72|2906.72|2909.49|2909.49|2906.42|2906.42|0
1635406500000|2021-10-28 07:35:00|2906.65|2906.65|2907.85|2907.85|2909|2909|2906.01|2906.01|0
1635406800000|2021-10-28 07:40:00|2908.24|2908.24|2901.29|2901.29|2908.24|2908.24|2900.94|2900.94|0
1635407100000|2021-10-28 07:45:00|2901.34|2901.34|2902.47|2902.47|2903.57|2903.57|2900.9|2900.9|0
1635407400000|2021-10-28 07:50:00|2902.34|2902.34|2905.16|2905.16|2905.16|2905.16|2900.83|2900.83|0
1635407700000|2021-10-28 07:55:00|2905.21|2905.21|2905.84|2905.84|2907.62|2907.62|2903.33|2903.33|0
1635408000000|2021-10-28 08:00:00|2905.61|2905.61|2899.18|2899.18|2906.04|2906.04|2899.18|2899.18|0
1635408300000|2021-10-28 08:05:00|2899.29|2899.29|2897.42|2897.42|2899.29|2899.29|2896.59|2896.59|0
1635408600000|2021-10-28 08:10:00|2897.35|2897.35|2896.39|2896.39|2897.49|2897.49|2895.9|2895.9|0
1635408900000|2021-10-28 08:15:00|2896.13|2896.13|2895.58|2895.58|2896.53|2896.53|2894.78|2894.78|0
1635409200000|2021-10-28 08:20:00|2895.46|2895.46|2896.04|2896.04|2896.6|2896.6|2894.31|2894.31|0
1635409500000|2021-10-28 08:25:00|2895.97|2895.97|2897.07|2897.07|2898.19|2898.19|2895.41|2895.41|0
1635409800000|2021-10-28 08:30:00|2896.96|2896.96|2898.26|2898.26|2898.26|2898.26|2896.55|2896.55|0
1635410100000|2021-10-28 08:35:00|2898.33|2898.33|2903.39|2903.39|2903.39|2903.39|2897.97|2897.97|0
1635410400000|2021-10-28 08:40:00|2903.44|2903.44|2903.07|2903.07|2903.92|2903.92|2902.32|2902.32|0
1635410700000|2021-10-28 08:45:00|2902.93|2902.93|2903.55|2903.55|2903.88|2903.88|2902.81|2902.81|0
1635411000000|2021-10-28 08:50:00|2903.84|2903.84|2901.6|2901.6|2904.04|2904.04|2901.53|2901.53|0
1635411300000|2021-10-28 08:55:00|2901.31|2901.31|2900.53|2900.53|2901.31|2901.31|2898.82|2898.82|0
1635411600000|2021-10-28 09:00:00|2900.65|2900.65|2899.3|2899.3|2900.65|2900.65|2899.3|2899.3|0
1635411900000|2021-10-28 09:05:00|2899.18|2899.18|2900.75|2900.75|2900.82|2900.82|2899.02|2899.02|0
1635412200000|2021-10-28 09:10:00|2900.61|2900.61|2902.26|2902.26|2902.26|2902.26|2900.23|2900.23|0
1635412500000|2021-10-28 09:15:00|2902.31|2902.31|2898.07|2898.07|2902.53|2902.53|2898.07|2898.07|0
1635412800000|2021-10-28 09:20:00|2898.33|2898.33|2898.64|2898.64|2899.18|2899.18|2897.86|2897.86|0
1635413100000|2021-10-28 09:25:00|2898.69|2898.69|2894.36|2894.36|2898.76|2898.76|2894.13|2894.13|0
1635413400000|2021-10-28 09:30:00|2894.31|2894.31|2893.24|2893.24|2894.99|2894.99|2893.24|2893.24|0
1635413700000|2021-10-28 09:35:00|2892.96|2892.96|2896.16|2896.16|2896.29|2896.29|2892.91|2892.91|0
1635414000000|2021-10-28 09:40:00|2896.23|2896.23|2896.33|2896.33|2897.02|2897.02|2895.26|2895.26|0
1635414300000|2021-10-28 09:45:00|2896.2|2896.2|2895.8|2895.8|2896.26|2896.26|2893.93|2893.93|0
1635414600000|2021-10-28 09:50:00|2895.73|2895.73|2896.42|2896.42|2897.08|2897.08|2895.73|2895.73|0
1635414900000|2021-10-28 09:55:00|2896.59|2896.59|2895.62|2895.62|2897.14|2897.14|2895.6|2895.6|0
1635415200000|2021-10-28 10:00:00|2895.51|2895.51|2895.86|2895.86|2896.4|2896.4|2894.68|2894.68|0
1635415500000|2021-10-28 10:05:00|2895.97|2895.97|2898.26|2898.26|2898.26|2898.26|2895.97|2895.97|0
1635415800000|2021-10-28 10:10:00|2898.21|2898.21|2897.65|2897.65|2898.55|2898.55|2897.35|2897.35|0
1635416100000|2021-10-28 10:15:00|2897.59|2897.59|2898.23|2898.23|2898.43|2898.43|2897.46|2897.46|0
1635416400000|2021-10-28 10:20:00|2898.27|2898.27|2899.08|2899.08|2899.38|2899.38|2898.27|2898.27|0
1635416700000|2021-10-28 10:25:00|2898.96|2898.96|2899.9|2899.9|2900.02|2900.02|2898.53|2898.53|0
1635417000000|2021-10-28 10:30:00|2900.02|2900.02|2901.56|2901.56|2901.56|2901.56|2900.02|2900.02|0
1635417300000|2021-10-28 10:35:00|2901.68|2901.68|2902|2902|2902.86|2902.86|2901.68|2901.68|0
1635417600000|2021-10-28 10:40:00|2901.83|2901.83|2902.77|2902.77|2902.77|2902.77|2901.28|2901.28|0
1635417900000|2021-10-28 10:45:00|2902.82|2902.82|2904.19|2904.19|2905.01|2905.01|2902.82|2902.82|0
1635418200000|2021-10-28 10:50:00|2904.25|2904.25|2903.11|2903.11|2904.78|2904.78|2903.11|2903.11|0
1635418500000|2021-10-28 10:55:00|2903.05|2903.05|2901.1|2901.1|2903.05|2903.05|2900.95|2900.95|0
1635418800000|2021-10-28 11:00:00|2901.17|2901.17|2900.14|2900.14|2901.32|2901.32|2900.14|2900.14|0
1635419100000|2021-10-28 11:05:00|2900.2|2900.2|2899.13|2899.13|2900.63|2900.63|2898.91|2898.91|0
1635419400000|2021-10-28 11:10:00|2899.25|2899.25|2900.62|2900.62|2901|2901|2899.25|2899.25|0
1635419700000|2021-10-28 11:15:00|2900.72|2900.72|2902.74|2902.74|2902.74|2902.74|2900.72|2900.72|0
1635420000000|2021-10-28 11:20:00|2902.8|2902.8|2904.19|2904.19|2904.34|2904.34|2902.8|2902.8|0
1635420300000|2021-10-28 11:25:00|2904.12|2904.12|2906.59|2906.59|2906.59|2906.59|2903.87|2903.87|0
1635420600000|2021-10-28 11:30:00|2906.7|2906.7|2907.5|2907.5|2907.5|2907.5|2906.28|2906.28|0
1635420900000|2021-10-28 11:35:00|2907.61|2907.61|2907.68|2907.68|2908.28|2908.28|2907.19|2907.19|0
1635421200000|2021-10-28 11:40:00|2907.51|2907.51|2905.62|2905.62|2907.51|2907.51|2905.55|2905.55|0
1635421500000|2021-10-28 11:45:00|2905.47|2905.47|2904.14|2904.14|2905.55|2905.55|2903.86|2903.86|0
1635421800000|2021-10-28 11:50:00|2904.01|2904.01|2904.98|2904.98|2905.11|2905.11|2904.01|2904.01|0
1635422100000|2021-10-28 11:55:00|2905.04|2905.04|2905.44|2905.44|2905.48|2905.48|2904.69|2904.69|0
1635422400000|2021-10-28 12:00:00|2905.49|2905.49|2903.93|2903.93|2905.49|2905.49|2903.81|2903.81|0
1635422700000|2021-10-28 12:05:00|2903.63|2903.63|2906.29|2906.29|2906.57|2906.57|2903.63|2903.63|0
1635423000000|2021-10-28 12:10:00|2906.33|2906.33|2905.6|2905.6|2906.34|2906.34|2904.88|2904.88|0
1635423300000|2021-10-28 12:15:00|2905.67|2905.67|2908.04|2908.04|2908.04|2908.04|2905.67|2905.67|0
1635423600000|2021-10-28 12:20:00|2908.17|2908.17|2907.65|2907.65|2908.37|2908.37|2907.47|2907.47|0
1635423900000|2021-10-28 12:25:00|2907.51|2907.51|2906.25|2906.25|2907.66|2907.66|2906.25|2906.25|0
1635424200000|2021-10-28 12:30:00|2906.19|2906.19|2903.82|2903.82|2906.24|2906.24|2903.82|2903.82|0
1635424500000|2021-10-28 12:35:00|2903.94|2903.94|2902.88|2902.88|2904.19|2904.19|2902.37|2902.37|0
1635424800000|2021-10-28 12:40:00|2903.02|2903.02|2902.38|2902.38|2903.02|2903.02|2902.15|2902.15|0
1635425100000|2021-10-28 12:45:00|2902.24|2902.24|2902.5|2902.5|2904.36|2904.36|2901.12|2901.12|0
1635425400000|2021-10-28 12:50:00|2902.39|2902.39|2898.5|2898.5|2902.39|2902.39|2898.49|2898.49|0
1635425700000|2021-10-28 12:55:00|2898.52|2898.52|2898.9|2898.9|2899.23|2899.23|2897.67|2897.67|0
1635426000000|2021-10-28 13:00:00|2898.95|2898.95|2901.71|2901.71|2901.71|2901.71|2898.31|2898.31|0
1635426300000|2021-10-28 13:05:00|2901.57|2901.57|2902.15|2902.15|2903.62|2903.62|2901.57|2901.57|0
1635426600000|2021-10-28 13:10:00|2902.09|2902.09|2900.8|2900.8|2902.1|2902.1|2900.61|2900.61|0
1635426900000|2021-10-28 13:15:00|2900.78|2900.78|2898.42|2898.42|2900.97|2900.97|2898.27|2898.27|0
1635427200000|2021-10-28 13:20:00|2898.7|2898.7|2897.15|2897.15|2899.24|2899.24|2897.15|2897.15|0
1635427500000|2021-10-28 13:25:00|2897.28|2897.28|2896.6|2896.6|2897.39|2897.39|2895.85|2895.85|0
1635427800000|2021-10-28 13:30:00|2896.46|2896.46|2896|2896|2899.66|2899.66|2896|2896|0
1635428100000|2021-10-28 13:35:00|2896.13|2896.13|2889.18|2889.18|2896.13|2896.13|2889.1|2889.1|0
1635428400000|2021-10-28 13:40:00|2889.11|2889.11|2890.8|2890.8|2891.18|2891.18|2887.44|2887.44|0
1635428700000|2021-10-28 13:45:00|2890.92|2890.92|2893.58|2893.58|2893.58|2893.58|2890.92|2890.92|0
1635429000000|2021-10-28 13:50:00|2893.64|2893.64|2893.98|2893.98|2894.19|2894.19|2892.75|2892.75|0
1635429300000|2021-10-28 13:55:00|2894.11|2894.11|2893.92|2893.92|2894.45|2894.45|2892.68|2892.68|0
1635429600000|2021-10-28 14:00:00|2893.78|2893.78|2894.97|2894.97|2894.97|2894.97|2893.32|2893.32|0
1635429900000|2021-10-28 14:05:00|2894.92|2894.92|2895.88|2895.88|2895.96|2895.96|2894.31|2894.31|0
1635430200000|2021-10-28 14:10:00|2896.17|2896.17|2897.08|2897.08|2897.28|2897.28|2896.11|2896.11|0
1635430500000|2021-10-28 14:15:00|2897.21|2897.21|2897.39|2897.39|2898.84|2898.84|2897.16|2897.16|0
1635430800000|2021-10-28 14:20:00|2897.29|2897.29|2899.61|2899.61|2899.83|2899.83|2896.76|2896.76|0
1635431100000|2021-10-28 14:25:00|2899.49|2899.49|2900.85|2900.85|2901.17|2901.17|2899.43|2899.43|0
1635431400000|2021-10-28 14:30:00|2900.73|2900.73|2899.99|2899.99|2901.41|2901.41|2899.99|2899.99|0
1635431700000|2021-10-28 14:35:00|2899.88|2899.88|2899.76|2899.76|2900.43|2900.43|2899.48|2899.48|0
1635432000000|2021-10-28 14:40:00|2899.7|2899.7|2900.25|2900.25|2901.97|2901.97|2899.52|2899.52|0
1635432300000|2021-10-28 14:45:00|2900.1|2900.1|2897.21|2897.21|2900.16|2900.16|2897.21|2897.21|0
1635432600000|2021-10-28 14:50:00|2897.15|2897.15|2894.23|2894.23|2897.28|2897.28|2894.22|2894.22|0
1635432900000|2021-10-28 14:55:00|2894.18|2894.18|2894.41|2894.41|2894.43|2894.43|2893.01|2893.01|0
1635433200000|2021-10-28 15:00:00|2894.56|2894.56|2895.36|2895.36|2895.71|2895.71|2894.37|2894.37|0
1635433500000|2021-10-28 15:05:00|2895.42|2895.42|2894.72|2894.72|2896.2|2896.2|2894.72|2894.72|0
1635433800000|2021-10-28 15:10:00|2894.78|2894.78|2895.71|2895.71|2896|2896|2894.78|2894.78|0
1635434100000|2021-10-28 15:15:00|2895.57|2895.57|2892.67|2892.67|2895.57|2895.57|2892.23|2892.23|0
1635434400000|2021-10-28 15:20:00|2892.88|2892.88|2889.71|2889.71|2892.88|2892.88|2889.71|2889.71|0
1635434700000|2021-10-28 15:25:00|2889.77|2889.77|2888.13|2888.13|2889.77|2889.77|2886.94|2886.94|0
1635491700000|2021-10-29 07:15:00|2879.18|2879.18|2874.95|2874.95|2880.29|2880.29|2874.85|2874.85|0
1635492000000|2021-10-29 07:20:00|2875.08|2875.08|2878.48|2878.48|2878.48|2878.48|2872.63|2872.63|0
1635492300000|2021-10-29 07:25:00|2878.55|2878.55|2879.97|2879.97|2880.74|2880.74|2878.35|2878.35|0
1635492600000|2021-10-29 07:30:00|2880.21|2880.21|2877.15|2877.15|2882.56|2882.56|2877.15|2877.15|0
1635492900000|2021-10-29 07:35:00|2877.3|2877.3|2878.35|2878.35|2879.69|2879.69|2877.3|2877.3|0
1635493200000|2021-10-29 07:40:00|2878.57|2878.57|2878.42|2878.42|2880.86|2880.86|2878.35|2878.35|0
1635493500000|2021-10-29 07:45:00|2878.32|2878.32|2875.1|2875.1|2878.32|2878.32|2875.02|2875.02|0
1635493800000|2021-10-29 07:50:00|2874.99|2874.99|2876.91|2876.91|2876.91|2876.91|2874.49|2874.49|0
1635494100000|2021-10-29 07:55:00|2877.03|2877.03|2876.37|2876.37|2878.41|2878.41|2876.15|2876.15|0
1635494400000|2021-10-29 08:00:00|2876.2|2876.2|2878.7|2878.7|2878.7|2878.7|2876.13|2876.13|0
1635494700000|2021-10-29 08:05:00|2878.63|2878.63|2878.31|2878.31|2879.02|2879.02|2877.09|2877.09|0
1635495000000|2021-10-29 08:10:00|2878.38|2878.38|2879.25|2879.25|2880.23|2880.23|2878.23|2878.23|0
1635495300000|2021-10-29 08:15:00|2879.4|2879.4|2875.81|2875.81|2879.4|2879.4|2874.94|2874.94|0
1635495600000|2021-10-29 08:20:00|2875.75|2875.75|2873.47|2873.47|2876.63|2876.63|2871.55|2871.55|0
1635495900000|2021-10-29 08:25:00|2873.69|2873.69|2873.37|2873.37|2876.45|2876.45|2873.21|2873.21|0
1635496200000|2021-10-29 08:30:00|2873.43|2873.43|2873.91|2873.91|2874.57|2874.57|2873.03|2873.03|0
1635496500000|2021-10-29 08:35:00|2873.77|2873.77|2872.44|2872.44|2874.04|2874.04|2872.28|2872.28|0
1635496800000|2021-10-29 08:40:00|2872.33|2872.33|2873.78|2873.78|2873.93|2873.93|2872.33|2872.33|0
1635497100000|2021-10-29 08:45:00|2873.71|2873.71|2871.59|2871.59|2873.77|2873.77|2870.76|2870.76|0
1635497400000|2021-10-29 08:50:00|2871.44|2871.44|2869.17|2869.17|2871.44|2871.44|2868.47|2868.47|0
1635497700000|2021-10-29 08:55:00|2869.24|2869.24|2872.26|2872.26|2872.53|2872.53|2869.11|2869.11|0
1635498000000|2021-10-29 09:00:00|2872.19|2872.19|2873.6|2873.6|2875.34|2875.34|2871.46|2871.46|0
1635498300000|2021-10-29 09:05:00|2873.46|2873.46|2874.68|2874.68|2874.68|2874.68|2872.37|2872.37|0
1635498600000|2021-10-29 09:10:00|2874.74|2874.74|2874.85|2874.85|2875.86|2875.86|2874.17|2874.17|0
1635498900000|2021-10-29 09:15:00|2874.93|2874.93|2872.89|2872.89|2874.93|2874.93|2872.65|2872.65|0
1635499200000|2021-10-29 09:20:00|2872.78|2872.78|2877.38|2877.38|2877.57|2877.57|2872.62|2872.62|0
1635499500000|2021-10-29 09:25:00|2877.44|2877.44|2879.8|2879.8|2879.93|2879.93|2877.33|2877.33|0
1635499800000|2021-10-29 09:30:00|2879.91|2879.91|2880.46|2880.46|2881.51|2881.51|2879.91|2879.91|0
1635500100000|2021-10-29 09:35:00|2880.53|2880.53|2880.03|2880.03|2882.04|2882.04|2880.03|2880.03|0
1635500400000|2021-10-29 09:40:00|2879.96|2879.96|2881.05|2881.05|2881.39|2881.39|2879.67|2879.67|0
1635500700000|2021-10-29 09:45:00|2881.11|2881.11|2882.45|2882.45|2882.53|2882.53|2880.3|2880.3|0
1635501000000|2021-10-29 09:50:00|2882.33|2882.33|2883.21|2883.21|2883.21|2883.21|2882.33|2882.33|0
1635501300000|2021-10-29 09:55:00|2883.08|2883.08|2884.09|2884.09|2884.81|2884.81|2883|2883|0
1635501600000|2021-10-29 10:00:00|2884.05|2884.05|2882.52|2882.52|2884.54|2884.54|2882.38|2882.38|0
1635501900000|2021-10-29 10:05:00|2882.45|2882.45|2884.08|2884.08|2884.17|2884.17|2882.38|2882.38|0
1635502200000|2021-10-29 10:10:00|2883.94|2883.94|2882.05|2882.05|2885.28|2885.28|2881.8|2881.8|0
1635502500000|2021-10-29 10:15:00|2881.98|2881.98|2882.02|2882.02|2882.53|2882.53|2881.21|2881.21|0
1635502800000|2021-10-29 10:20:00|2882.07|2882.07|2880.45|2880.45|2882.47|2882.47|2880.4|2880.4|0
1635503100000|2021-10-29 10:25:00|2880.31|2880.31|2879.74|2879.74|2880.4|2880.4|2879.37|2879.37|0
1635503400000|2021-10-29 10:30:00|2879.63|2879.63|2881.12|2881.12|2881.12|2881.12|2879.63|2879.63|0
1635503700000|2021-10-29 10:35:00|2881.23|2881.23|2882.53|2882.53|2882.66|2882.66|2880.97|2880.97|0
1635504000000|2021-10-29 10:40:00|2882.42|2882.42|2881.01|2881.01|2882.53|2882.53|2880.96|2880.96|0
1635504300000|2021-10-29 10:45:00|2880.89|2880.89|2881.08|2881.08|2882.24|2882.24|2880.83|2880.83|0
1635504600000|2021-10-29 10:50:00|2880.95|2880.95|2878.84|2878.84|2881.35|2881.35|2878.84|2878.84|0
1635504900000|2021-10-29 10:55:00|2878.78|2878.78|2882.07|2882.07|2882.07|2882.07|2878.67|2878.67|0
1635505200000|2021-10-29 11:00:00|2882.22|2882.22|2882.51|2882.51|2882.96|2882.96|2881.62|2881.62|0
1635505500000|2021-10-29 11:05:00|2882.66|2882.66|2882.58|2882.58|2883.06|2883.06|2882.51|2882.51|0
1635505800000|2021-10-29 11:10:00|2882.63|2882.63|2881.68|2881.68|2882.63|2882.63|2880.59|2880.59|0
1635506100000|2021-10-29 11:15:00|2881.65|2881.65|2882.73|2882.73|2883.11|2883.11|2881.65|2881.65|0
1635506400000|2021-10-29 11:20:00|2882.67|2882.67|2880.3|2880.3|2882.67|2882.67|2880.3|2880.3|0
1635506700000|2021-10-29 11:25:00|2880.73|2880.73|2879.68|2879.68|2880.87|2880.87|2879.68|2879.68|0
1635507000000|2021-10-29 11:30:00|2879.56|2879.56|2879.73|2879.73|2880.24|2880.24|2878.41|2878.41|0
1635507300000|2021-10-29 11:35:00|2879.79|2879.79|2881.49|2881.49|2882.16|2882.16|2879.65|2879.65|0
1635507600000|2021-10-29 11:40:00|2881.39|2881.39|2881.94|2881.94|2882.17|2882.17|2880.88|2880.88|0
1635507900000|2021-10-29 11:45:00|2881.83|2881.83|2883.33|2883.33|2884.04|2884.04|2881.63|2881.63|0
1635508200000|2021-10-29 11:50:00|2883.77|2883.77|2888.29|2888.29|2888.31|2888.31|2883.77|2883.77|0
1635508500000|2021-10-29 11:55:00|2888.04|2888.04|2885.97|2885.97|2888.24|2888.24|2885.97|2885.97|0
1635508800000|2021-10-29 12:00:00|2885.91|2885.91|2887.52|2887.52|2887.97|2887.97|2885.76|2885.76|0
1635509100000|2021-10-29 12:05:00|2887.41|2887.41|2888.25|2888.25|2888.34|2888.34|2887.41|2887.41|0
1635509400000|2021-10-29 12:10:00|2888.1|2888.1|2887.31|2887.31|2888.1|2888.1|2886.89|2886.89|0
1635509700000|2021-10-29 12:15:00|2887.17|2887.17|2886.1|2886.1|2887.48|2887.48|2885.34|2885.34|0
1635510000000|2021-10-29 12:20:00|2886.22|2886.22|2885.05|2885.05|2886.9|2886.9|2884.34|2884.34|0
1635510300000|2021-10-29 12:25:00|2884.99|2884.99|2884.72|2884.72|2885.35|2885.35|2884.58|2884.58|0
1635510600000|2021-10-29 12:30:00|2884.59|2884.59|2883.19|2883.19|2884.59|2884.59|2882.64|2882.64|0
1635510900000|2021-10-29 12:35:00|2882.9|2882.9|2883.71|2883.71|2884.89|2884.89|2882.76|2882.76|0
1635511200000|2021-10-29 12:40:00|2883.64|2883.64|2883.82|2883.82|2883.82|2883.82|2883.06|2883.06|0
1635511500000|2021-10-29 12:45:00|2883.75|2883.75|2882.67|2882.67|2883.96|2883.96|2882.22|2882.22|0
1635511800000|2021-10-29 12:50:00|2882.55|2882.55|2881.75|2881.75|2882.69|2882.69|2881.47|2881.47|0
1635512100000|2021-10-29 12:55:00|2881.81|2881.81|2886.5|2886.5|2886.62|2886.62|2881.81|2881.81|0
1635512400000|2021-10-29 13:00:00|2886.99|2886.99|2888.98|2888.98|2889.16|2889.16|2886.41|2886.41|0
1635512700000|2021-10-29 13:05:00|2888.95|2888.95|2886.17|2886.17|2889.36|2889.36|2886.17|2886.17|0
1635513000000|2021-10-29 13:10:00|2886.11|2886.11|2885.9|2885.9|2886.11|2886.11|2884.85|2884.85|0
1635513300000|2021-10-29 13:15:00|2886.03|2886.03|2884.89|2884.89|2886.81|2886.81|2884.89|2884.89|0
1635513600000|2021-10-29 13:20:00|2885.02|2885.02|2883.77|2883.77|2885.02|2885.02|2883.32|2883.32|0
1635513900000|2021-10-29 13:25:00|2883.73|2883.73|2884.5|2884.5|2885.62|2885.62|2883.69|2883.69|0
1635514200000|2021-10-29 13:30:00|2884.44|2884.44|2883.24|2883.24|2884.63|2884.63|2881.92|2881.92|0
1635514500000|2021-10-29 13:35:00|2883.17|2883.17|2887.49|2887.49|2887.49|2887.49|2883.17|2883.17|0
1635514800000|2021-10-29 13:40:00|2887.63|2887.63|2884.64|2884.64|2887.63|2887.63|2884.64|2884.64|0
1635515100000|2021-10-29 13:45:00|2884.59|2884.59|2885.64|2885.64|2885.64|2885.64|2884.05|2884.05|0
1635515400000|2021-10-29 13:50:00|2885.7|2885.7|2887.06|2887.06|2887.55|2887.55|2885.38|2885.38|0
1635515700000|2021-10-29 13:55:00|2887|2887|2885.37|2885.37|2887.2|2887.2|2885.37|2885.37|0
1635516000000|2021-10-29 14:00:00|2885.26|2885.26|2885.36|2885.36|2886.01|2886.01|2884.4|2884.4|0
1635516300000|2021-10-29 14:05:00|2885.53|2885.53|2885.95|2885.95|2886.74|2886.74|2884.77|2884.77|0
1635516600000|2021-10-29 14:10:00|2886.06|2886.06|2881.18|2881.18|2886.22|2886.22|2881.18|2881.18|0
1635516900000|2021-10-29 14:15:00|2881.48|2881.48|2878.32|2878.32|2881.48|2881.48|2878.32|2878.32|0
1635517200000|2021-10-29 14:20:00|2878.17|2878.17|2878.78|2878.78|2879.87|2879.87|2877.26|2877.26|0
1635517500000|2021-10-29 14:25:00|2878.72|2878.72|2879.38|2879.38|2879.38|2879.38|2877.7|2877.7|0
1635517800000|2021-10-29 14:30:00|2879.5|2879.5|2880.25|2880.25|2880.36|2880.36|2878.59|2878.59|0
1635518100000|2021-10-29 14:35:00|2880.32|2880.32|2883.66|2883.66|2883.66|2883.66|2880.28|2880.28|0
1635518400000|2021-10-29 14:40:00|2883.61|2883.61|2886.06|2886.06|2886.98|2886.98|2883.61|2883.61|0
1635518700000|2021-10-29 14:45:00|2886.04|2886.04|2886.85|2886.85|2887.6|2887.6|2885.91|2885.91|0
1635519000000|2021-10-29 14:50:00|2886.78|2886.78|2884.88|2884.88|2886.85|2886.85|2884.88|2884.88|0
1635519300000|2021-10-29 14:55:00|2884.89|2884.89|2885.76|2885.76|2886.07|2886.07|2884.51|2884.51|0
1635519600000|2021-10-29 15:00:00|2885.78|2885.78|2883.97|2883.97|2885.9|2885.9|2883.97|2883.97|0
1635519900000|2021-10-29 15:05:00|2883.96|2883.96|2885.67|2885.67|2886.22|2886.22|2883.96|2883.96|0
1635520200000|2021-10-29 15:10:00|2885.82|2885.82|2886.31|2886.31|2886.82|2886.82|2885.82|2885.82|0
1635520500000|2021-10-29 15:15:00|2886.2|2886.2|2887.42|2887.42|2887.42|2887.42|2885.24|2885.24|0
1635520800000|2021-10-29 15:20:00|2887.54|2887.54|2890.15|2890.15|2890.15|2890.15|2887.54|2887.54|0
1635521100000|2021-10-29 15:25:00|2890.02|2890.02|2892.7|2892.7|2892.7|2892.7|2889.19|2889.19|0
1635754500000|2021-11-01 08:15:00|2907.93|2907.93|2909.44|2909.44|2910.85|2910.85|2907.93|2907.93|0
1635754800000|2021-11-01 08:20:00|2909.37|2909.37|2911.59|2911.59|2912.73|2912.73|2909.3|2909.3|0
1635755100000|2021-11-01 08:25:00|2911.72|2911.72|2913.23|2913.23|2913.8|2913.8|2910.87|2910.87|0
1635755400000|2021-11-01 08:30:00|2913.3|2913.3|2912.5|2912.5|2913.56|2913.56|2911.54|2911.54|0
1635755700000|2021-11-01 08:35:00|2912.62|2912.62|2911.29|2911.29|2913.29|2913.29|2909.84|2909.84|0
1635756000000|2021-11-01 08:40:00|2911.44|2911.44|2910.48|2910.48|2912.38|2912.38|2910.48|2910.48|0
1635756300000|2021-11-01 08:45:00|2910.51|2910.51|2909.51|2909.51|2911.31|2911.31|2909.13|2909.13|0
1635756600000|2021-11-01 08:50:00|2909.54|2909.54|2909.45|2909.45|2910.86|2910.86|2909.04|2909.04|0
1635756900000|2021-11-01 08:55:00|2909.35|2909.35|2909.64|2909.64|2910.85|2910.85|2908.33|2908.33|0
1635757200000|2021-11-01 09:00:00|2909.78|2909.78|2911.48|2911.48|2911.48|2911.48|2909.06|2909.06|0
1635757500000|2021-11-01 09:05:00|2911.45|2911.45|2912.39|2912.39|2913.17|2913.17|2909.94|2909.94|0
1635757800000|2021-11-01 09:10:00|2912.51|2912.51|2914.02|2914.02|2915.96|2915.96|2912.51|2912.51|0
1635758100000|2021-11-01 09:15:00|2914.14|2914.14|2914.86|2914.86|2915.48|2915.48|2914.14|2914.14|0
1635758400000|2021-11-01 09:20:00|2914.71|2914.71|2914.58|2914.58|2916.3|2916.3|2913.79|2913.79|0
1635758700000|2021-11-01 09:25:00|2913.99|2913.99|2912.15|2912.15|2913.99|2913.99|2911.99|2911.99|0
1635759000000|2021-11-01 09:30:00|2912.03|2912.03|2910.67|2910.67|2913.24|2913.24|2910.54|2910.54|0
1635759300000|2021-11-01 09:35:00|2910.52|2910.52|2911.33|2911.33|2911.58|2911.58|2909.28|2909.28|0
1635759600000|2021-11-01 09:40:00|2911.47|2911.47|2912.47|2912.47|2913.48|2913.48|2911.32|2911.32|0
1635759900000|2021-11-01 09:45:00|2912.54|2912.54|2908.87|2908.87|2912.93|2912.93|2908.87|2908.87|0
1635760200000|2021-11-01 09:50:00|2908.74|2908.74|2906.38|2906.38|2909.04|2909.04|2906.09|2906.09|0
1635760500000|2021-11-01 09:55:00|2906.52|2906.52|2909.38|2909.38|2910.42|2910.42|2906.52|2906.52|0
1635760800000|2021-11-01 10:00:00|2909.67|2909.67|2906.97|2906.97|2910.15|2910.15|2906.97|2906.97|0
1635761100000|2021-11-01 10:05:00|2906.9|2906.9|2908.02|2908.02|2908.12|2908.12|2905.62|2905.62|0
1635761400000|2021-11-01 10:10:00|2907.96|2907.96|2906.21|2906.21|2909.04|2909.04|2906.21|2906.21|0
1635761700000|2021-11-01 10:15:00|2906.5|2906.5|2908.87|2908.87|2909.53|2909.53|2906.27|2906.27|0
1635762000000|2021-11-01 10:20:00|2908.98|2908.98|2906.5|2906.5|2908.98|2908.98|2906.5|2906.5|0
1635762300000|2021-11-01 10:25:00|2906.44|2906.44|2908.31|2908.31|2908.31|2908.31|2906.38|2906.38|0
1635762600000|2021-11-01 10:30:00|2908.28|2908.28|2908.93|2908.93|2910.77|2910.77|2908.28|2908.28|0
1635762900000|2021-11-01 10:35:00|2909.06|2909.06|2906.71|2906.71|2909.06|2909.06|2906.55|2906.55|0
1635763200000|2021-11-01 10:40:00|2906.72|2906.72|2903.02|2903.02|2907.06|2907.06|2902.88|2902.88|0
1635763500000|2021-11-01 10:45:00|2902.95|2902.95|2900.98|2900.98|2903.1|2903.1|2900.86|2900.86|0
1635763800000|2021-11-01 10:50:00|2900.92|2900.92|2903.58|2903.58|2905.34|2905.34|2900.73|2900.73|0
1635764100000|2021-11-01 10:55:00|2903.71|2903.71|2903.93|2903.93|2904.56|2904.56|2903.33|2903.33|0
1635764400000|2021-11-01 11:00:00|2904|2904|2908|2908|2909.4|2909.4|2903.89|2903.89|0
1635764700000|2021-11-01 11:05:00|2908.3|2908.3|2909.81|2909.81|2909.88|2909.88|2907.46|2907.46|0
1635765000000|2021-11-01 11:10:00|2909.86|2909.86|2908.84|2908.84|2910.2|2910.2|2908.64|2908.64|0
1635765300000|2021-11-01 11:15:00|2908.96|2908.96|2908.96|2908.96|2909.17|2909.17|2908.05|2908.05|0
1635765600000|2021-11-01 11:20:00|2908.82|2908.82|2906.36|2906.36|2908.82|2908.82|2906.13|2906.13|0
1635765900000|2021-11-01 11:25:00|2906.42|2906.42|2908.07|2908.07|2908.8|2908.8|2905.66|2905.66|0
1635766200000|2021-11-01 11:30:00|2908.12|2908.12|2905.98|2905.98|2908.12|2908.12|2905.66|2905.66|0
1635766500000|2021-11-01 11:35:00|2906.05|2906.05|2906.81|2906.81|2907.9|2907.9|2905.73|2905.73|0
1635766800000|2021-11-01 11:40:00|2906.68|2906.68|2905.92|2905.92|2906.8|2906.8|2905.44|2905.44|0
1635767100000|2021-11-01 11:45:00|2906.03|2906.03|2908.09|2908.09|2908.43|2908.43|2905.93|2905.93|0
1635767400000|2021-11-01 11:50:00|2908.23|2908.23|2907.41|2907.41|2908.23|2908.23|2906.79|2906.79|0
1635767700000|2021-11-01 11:55:00|2906.96|2906.96|2907.92|2907.92|2907.92|2907.92|2906.66|2906.66|0
1635768000000|2021-11-01 12:00:00|2907.86|2907.86|2908|2908|2908|2908|2906.07|2906.07|0
1635768300000|2021-11-01 12:05:00|2908.13|2908.13|2910.2|2910.2|2910.66|2910.66|2908.08|2908.08|0
1635768600000|2021-11-01 12:10:00|2910.4|2910.4|2911.17|2911.17|2911.17|2911.17|2910.4|2910.4|0
1635768900000|2021-11-01 12:15:00|2911.3|2911.3|2911.07|2911.07|2911.93|2911.93|2910.71|2910.71|0
1635769200000|2021-11-01 12:20:00|2911.31|2911.31|2911.48|2911.48|2911.48|2911.48|2910.6|2910.6|0
1635769500000|2021-11-01 12:25:00|2911.61|2911.61|2911.46|2911.46|2912.21|2912.21|2910.6|2910.6|0
1635769800000|2021-11-01 12:30:00|2911.53|2911.53|2911.03|2911.03|2911.57|2911.57|2910.81|2910.81|0
1635770100000|2021-11-01 12:35:00|2911.08|2911.08|2913.76|2913.76|2913.76|2913.76|2911.03|2911.03|0
1635770400000|2021-11-01 12:40:00|2913.88|2913.88|2914.55|2914.55|2914.78|2914.78|2913.83|2913.83|0
1635770700000|2021-11-01 12:45:00|2914.61|2914.61|2914.49|2914.49|2915.12|2915.12|2914.32|2914.32|0
1635771000000|2021-11-01 12:50:00|2914.55|2914.55|2914.78|2914.78|2914.78|2914.78|2912.81|2912.81|0
1635771300000|2021-11-01 12:55:00|2914.71|2914.71|2916.17|2916.17|2916.34|2916.34|2914.71|2914.71|0
1635771600000|2021-11-01 13:00:00|2916.11|2916.11|2913.56|2913.56|2916.11|2916.11|2913.56|2913.56|0
1635771900000|2021-11-01 13:05:00|2913.13|2913.13|2912.82|2912.82|2913.13|2913.13|2911.32|2911.32|0
1635772200000|2021-11-01 13:10:00|2913.07|2913.07|2913.81|2913.81|2913.81|2913.81|2913.07|2913.07|0
1635772500000|2021-11-01 13:15:00|2913.87|2913.87|2913.61|2913.61|2914.03|2914.03|2912.51|2912.51|0
1635772800000|2021-11-01 13:20:00|2913.67|2913.67|2914.42|2914.42|2914.8|2914.8|2912.67|2912.67|0
1635773100000|2021-11-01 13:25:00|2914.35|2914.35|2914.19|2914.19|2914.73|2914.73|2913.63|2913.63|0
1635773400000|2021-11-01 13:30:00|2914.23|2914.23|2917.8|2917.8|2917.82|2917.82|2913.34|2913.34|0
1635773700000|2021-11-01 13:35:00|2917.76|2917.76|2920.24|2920.24|2920.6|2920.6|2917.7|2917.7|0
1635774000000|2021-11-01 13:40:00|2920.31|2920.31|2920.63|2920.63|2921.4|2921.4|2919.86|2919.86|0
1635774300000|2021-11-01 13:45:00|2920.58|2920.58|2921.91|2921.91|2923.18|2923.18|2920.58|2920.58|0
1635774600000|2021-11-01 13:50:00|2921.84|2921.84|2923.69|2923.69|2923.69|2923.69|2921.28|2921.28|0
1635774900000|2021-11-01 13:55:00|2923.55|2923.55|2922.02|2922.02|2923.89|2923.89|2922.02|2922.02|0
1635775200000|2021-11-01 14:00:00|2921.81|2921.81|2923.62|2923.62|2924.23|2924.23|2921.75|2921.75|0
1635775500000|2021-11-01 14:05:00|2923.74|2923.74|2923.3|2923.3|2925.18|2925.18|2923.14|2923.14|0
1635775800000|2021-11-01 14:10:00|2923.21|2923.21|2924.55|2924.55|2925.6|2925.6|2923.16|2923.16|0
1635776100000|2021-11-01 14:15:00|2924.68|2924.68|2924.05|2924.05|2925.43|2925.43|2923.25|2923.25|0
1635776400000|2021-11-01 14:20:00|2924.17|2924.17|2925.31|2925.31|2925.51|2925.51|2924.09|2924.09|0
1635776700000|2021-11-01 14:25:00|2925.41|2925.41|2923.83|2923.83|2928.23|2928.23|2923.62|2923.62|0
1635777000000|2021-11-01 14:30:00|2923.95|2923.95|2923.16|2923.16|2924.73|2924.73|2921.91|2921.91|0
1635777300000|2021-11-01 14:35:00|2923.23|2923.23|2925.38|2925.38|2925.79|2925.79|2923.08|2923.08|0
1635777600000|2021-11-01 14:40:00|2925.44|2925.44|2926.05|2926.05|2926.51|2926.51|2924.16|2924.16|0
1635777900000|2021-11-01 14:45:00|2925.76|2925.76|2926.34|2926.34|2926.53|2926.53|2925.4|2925.4|0
1635778200000|2021-11-01 14:50:00|2926.58|2926.58|2925.48|2925.48|2927.19|2927.19|2925.34|2925.34|0
1635778500000|2021-11-01 14:55:00|2925.55|2925.55|2924.11|2924.11|2925.94|2925.94|2924|2924|0
1635778800000|2021-11-01 15:00:00|2924.3|2924.3|2922.74|2922.74|2924.98|2924.98|2922.61|2922.61|0
1635779100000|2021-11-01 15:05:00|2922.89|2922.89|2925.15|2925.15|2925.22|2925.22|2922.74|2922.74|0
1635779400000|2021-11-01 15:10:00|2925.01|2925.01|2927.33|2927.33|2927.33|2927.33|2924.85|2924.85|0
1635779700000|2021-11-01 15:15:00|2927.26|2927.26|2927.19|2927.19|2928.22|2928.22|2926.65|2926.65|0
1635780000000|2021-11-01 15:20:00|2927.48|2927.48|2926.79|2926.79|2927.59|2927.59|2926.73|2926.73|0
1635780300000|2021-11-01 15:25:00|2926.73|2926.73|2925.52|2925.52|2927.27|2927.27|2925.52|2925.52|0
1635780600000|2021-11-01 15:30:00|2925.62|2925.62|2926.56|2926.56|2926.8|2926.8|2925.06|2925.06|0
1635780900000|2021-11-01 15:35:00|2926.62|2926.62|2925.66|2925.66|2927.07|2927.07|2925.66|2925.66|0
1635781200000|2021-11-01 15:40:00|2925.61|2925.61|2925.35|2925.35|2925.69|2925.69|2925.04|2925.04|0
1635781500000|2021-11-01 15:45:00|2925.33|2925.33|2924.85|2924.85|2925.88|2925.88|2924.58|2924.58|0
1635781800000|2021-11-01 15:50:00|2924.78|2924.78|2925.09|2925.09|2925.09|2925.09|2923.53|2923.53|0
1635782100000|2021-11-01 15:55:00|2925.24|2925.24|2925.67|2925.67|2925.87|2925.87|2924.96|2924.96|0
1635782400000|2021-11-01 16:00:00|2925.7|2925.7|2925.69|2925.69|2925.7|2925.7|2924.96|2924.96|0
1635782700000|2021-11-01 16:05:00|2925.74|2925.74|2926.97|2926.97|2927.94|2927.94|2925.54|2925.54|0
1635783000000|2021-11-01 16:10:00|2926.93|2926.93|2929.19|2929.19|2929.4|2929.4|2926.23|2926.23|0
1635783300000|2021-11-01 16:15:00|2929.3|2929.3|2929.37|2929.37|2929.67|2929.67|2928.33|2928.33|0
1635783600000|2021-11-01 16:20:00|2929.35|2929.35|2927.74|2927.74|2929.77|2929.77|2927.52|2927.52|0
1635783900000|2021-11-01 16:25:00|2927.8|2927.8|2926.07|2926.07|2927.81|2927.81|2925.4|2925.4|0
1635840900000|2021-11-02 08:15:00|2931.01|2931.01|2931.37|2931.37|2932.08|2932.08|2930.36|2930.36|0
1635841200000|2021-11-02 08:20:00|2931.41|2931.41|2931.51|2931.51|2932.95|2932.95|2930.8|2930.8|0
1635841500000|2021-11-02 08:25:00|2932.54|2932.54|2934.48|2934.48|2935.95|2935.95|2932.54|2932.54|0
1635841800000|2021-11-02 08:30:00|2934.92|2934.92|2932.56|2932.56|2935.2|2935.2|2931.84|2931.84|0
1635842100000|2021-11-02 08:35:00|2932.61|2932.61|2932.88|2932.88|2934.66|2934.66|2931.03|2931.03|0
1635842400000|2021-11-02 08:40:00|2932.74|2932.74|2932.72|2932.72|2933.8|2933.8|2931.93|2931.93|0
1635842700000|2021-11-02 08:45:00|2932.78|2932.78|2933.71|2933.71|2934.86|2934.86|2932.78|2932.78|0
1635843000000|2021-11-02 08:50:00|2933.65|2933.65|2931.12|2931.12|2935.54|2935.54|2931|2931|0
1635843300000|2021-11-02 08:55:00|2931.25|2931.25|2932.31|2932.31|2933.03|2933.03|2931.25|2931.25|0
1635843600000|2021-11-02 09:00:00|2932.38|2932.38|2932.02|2932.02|2932.72|2932.72|2931.46|2931.46|0
1635843900000|2021-11-02 09:05:00|2931.95|2931.95|2933.31|2933.31|2934.08|2934.08|2931.65|2931.65|0
1635844200000|2021-11-02 09:10:00|2932.87|2932.87|2930.9|2930.9|2932.87|2932.87|2930.9|2930.9|0
1635844500000|2021-11-02 09:15:00|2930.75|2930.75|2932.27|2932.27|2932.27|2932.27|2928.98|2928.98|0
1635844800000|2021-11-02 09:20:00|2932.38|2932.38|2936.57|2936.57|2937.83|2937.83|2932.38|2932.38|0
1635845100000|2021-11-02 09:25:00|2936.33|2936.33|2935.32|2935.32|2936.96|2936.96|2935.32|2935.32|0
1635845400000|2021-11-02 09:30:00|2935.21|2935.21|2934.26|2934.26|2935.51|2935.51|2934.2|2934.2|0
1635845700000|2021-11-02 09:35:00|2934.2|2934.2|2933.6|2933.6|2934.2|2934.2|2933.38|2933.38|0
1635846000000|2021-11-02 09:40:00|2933.45|2933.45|2936.96|2936.96|2937.42|2937.42|2933.06|2933.06|0
1635846300000|2021-11-02 09:45:00|2937.07|2937.07|2939.09|2939.09|2939.59|2939.59|2936.89|2936.89|0
1635846600000|2021-11-02 09:50:00|2938.79|2938.79|2938.18|2938.18|2938.98|2938.98|2937.06|2937.06|0
1635846900000|2021-11-02 09:55:00|2938.24|2938.24|2940.81|2940.81|2940.81|2940.81|2937.91|2937.91|0
1635847200000|2021-11-02 10:00:00|2940.7|2940.7|2938.52|2938.52|2941.67|2941.67|2938.31|2938.31|0
1635847500000|2021-11-02 10:05:00|2938.42|2938.42|2934.14|2934.14|2938.42|2938.42|2934.14|2934.14|0
1635847800000|2021-11-02 10:10:00|2934.03|2934.03|2935.7|2935.7|2936.39|2936.39|2933.5|2933.5|0
1635848100000|2021-11-02 10:15:00|2935.77|2935.77|2935.98|2935.98|2936.9|2936.9|2935.7|2935.7|0
1635848400000|2021-11-02 10:20:00|2935.87|2935.87|2935.49|2935.49|2936.45|2936.45|2935.46|2935.46|0
1635848700000|2021-11-02 10:25:00|2935.53|2935.53|2937.65|2937.65|2937.68|2937.68|2935.53|2935.53|0
1635849000000|2021-11-02 10:30:00|2937.69|2937.69|2936.56|2936.56|2938.06|2938.06|2936.39|2936.39|0
1635849300000|2021-11-02 10:35:00|2936.46|2936.46|2935.04|2935.04|2936.46|2936.46|2934.89|2934.89|0
1635849600000|2021-11-02 10:40:00|2935.05|2935.05|2934.46|2934.46|2936.27|2936.27|2934.27|2934.27|0
1635849900000|2021-11-02 10:45:00|2934.01|2934.01|2935|2935|2935.18|2935.18|2934.01|2934.01|0
1635850200000|2021-11-02 10:50:00|2935.11|2935.11|2934.96|2934.96|2935.22|2935.22|2934.2|2934.2|0
1635850500000|2021-11-02 10:55:00|2934.99|2934.99|2937.1|2937.1|2937.1|2937.1|2934.15|2934.15|0
1635850800000|2021-11-02 11:00:00|2937.16|2937.16|2936.31|2936.31|2937.75|2937.75|2936.31|2936.31|0
1635851100000|2021-11-02 11:05:00|2936.17|2936.17|2935.36|2935.36|2936.17|2936.17|2934.91|2934.91|0
1635851400000|2021-11-02 11:10:00|2935.48|2935.48|2934.45|2934.45|2935.48|2935.48|2934.24|2934.24|0
1635851700000|2021-11-02 11:15:00|2934.28|2934.28|2933.57|2933.57|2934.84|2934.84|2932.73|2932.73|0
1635852000000|2021-11-02 11:20:00|2933.63|2933.63|2933.68|2933.68|2935.29|2935.29|2933.63|2933.63|0
1635852300000|2021-11-02 11:25:00|2933.67|2933.67|2935.42|2935.42|2935.56|2935.56|2933.38|2933.38|0
1635852600000|2021-11-02 11:30:00|2935.48|2935.48|2936.38|2936.38|2936.4|2936.4|2935.07|2935.07|0
1635852900000|2021-11-02 11:35:00|2936.55|2936.55|2938.14|2938.14|2939.05|2939.05|2936.55|2936.55|0
1635853200000|2021-11-02 11:40:00|2938.08|2938.08|2938|2938|2939.03|2939.03|2938|2938|0
1635853500000|2021-11-02 11:45:00|2937.93|2937.93|2938.12|2938.12|2938.86|2938.86|2937.75|2937.75|0
1635853800000|2021-11-02 11:50:00|2937.99|2937.99|2939.45|2939.45|2939.51|2939.51|2937.84|2937.84|0
1635854100000|2021-11-02 11:55:00|2939.69|2939.69|2938.77|2938.77|2939.72|2939.72|2938.77|2938.77|0
1635854400000|2021-11-02 12:00:00|2939.14|2939.14|2938.16|2938.16|2939.81|2939.81|2937.88|2937.88|0
1635854700000|2021-11-02 12:05:00|2938.04|2938.04|2936.1|2936.1|2938.04|2938.04|2935.76|2935.76|0
1635855000000|2021-11-02 12:10:00|2935.98|2935.98|2939.3|2939.3|2939.39|2939.39|2935.52|2935.52|0
1635855300000|2021-11-02 12:15:00|2939.29|2939.29|2937.56|2937.56|2939.53|2939.53|2937.13|2937.13|0
1635855600000|2021-11-02 12:20:00|2937.71|2937.71|2936.53|2936.53|2937.75|2937.75|2936.53|2936.53|0
1635855900000|2021-11-02 12:25:00|2936.39|2936.39|2938|2938|2938.13|2938.13|2936.39|2936.39|0
1635856200000|2021-11-02 12:30:00|2937.7|2937.7|2938.35|2938.35|2938.35|2938.35|2937.51|2937.51|0
1635856500000|2021-11-02 12:35:00|2938.59|2938.59|2939.7|2939.7|2940.02|2940.02|2938.47|2938.47|0
1635856800000|2021-11-02 12:40:00|2939.59|2939.59|2941.02|2941.02|2941.02|2941.02|2939.59|2939.59|0
1635857100000|2021-11-02 12:45:00|2940.98|2940.98|2941.71|2941.71|2941.71|2941.71|2940.81|2940.81|0
1635857400000|2021-11-02 12:50:00|2941.77|2941.77|2943.11|2943.11|2943.39|2943.39|2941.64|2941.64|0
1635857700000|2021-11-02 12:55:00|2943.24|2943.24|2941.72|2941.72|2943.43|2943.43|2941.72|2941.72|0
1635858000000|2021-11-02 13:00:00|2941.83|2941.83|2941.57|2941.57|2943.24|2943.24|2941.57|2941.57|0
1635858300000|2021-11-02 13:05:00|2941.85|2941.85|2941.58|2941.58|2942.4|2942.4|2940.48|2940.48|0
1635858600000|2021-11-02 13:10:00|2941.71|2941.71|2943.36|2943.36|2943.44|2943.44|2941.51|2941.51|0
1635858900000|2021-11-02 13:15:00|2943.33|2943.33|2943.58|2943.58|2945.4|2945.4|2943.21|2943.21|0
1635859200000|2021-11-02 13:20:00|2943.62|2943.62|2940.16|2940.16|2943.64|2943.64|2940.05|2940.05|0
1635859500000|2021-11-02 13:25:00|2940.06|2940.06|2937.87|2937.87|2940.13|2940.13|2937.63|2937.63|0
1635859800000|2021-11-02 13:30:00|2937.93|2937.93|2935.19|2935.19|2938.57|2938.57|2935.19|2935.19|0
1635860100000|2021-11-02 13:35:00|2934.45|2934.45|2933.9|2933.9|2934.55|2934.55|2932.22|2932.22|0
1635860400000|2021-11-02 13:40:00|2933.79|2933.79|2935.72|2935.72|2935.89|2935.89|2933.68|2933.68|0
1635860700000|2021-11-02 13:45:00|2936.34|2936.34|2937.1|2937.1|2937.46|2937.46|2935.33|2935.33|0
1635861000000|2021-11-02 13:50:00|2937.21|2937.21|2940.52|2940.52|2941.64|2941.64|2937.21|2937.21|0
1635861300000|2021-11-02 13:55:00|2940.42|2940.42|2940.64|2940.64|2941.68|2941.68|2940.17|2940.17|0
1635861600000|2021-11-02 14:00:00|2940.7|2940.7|2942.04|2942.04|2943.55|2943.55|2940.7|2940.7|0
1635861900000|2021-11-02 14:05:00|2942.11|2942.11|2939.66|2939.66|2942.11|2942.11|2939.43|2939.43|0
1635862200000|2021-11-02 14:10:00|2939.51|2939.51|2935.1|2935.1|2939.62|2939.62|2935.09|2935.09|0
1635862500000|2021-11-02 14:15:00|2934.99|2934.99|2937.3|2937.3|2937.47|2937.47|2934.61|2934.61|0
1635862800000|2021-11-02 14:20:00|2937.32|2937.32|2937.74|2937.74|2938.41|2938.41|2937.22|2937.22|0
1635863100000|2021-11-02 14:25:00|2937.71|2937.71|2939.85|2939.85|2939.85|2939.85|2937.14|2937.14|0
1635863400000|2021-11-02 14:30:00|2939.75|2939.75|2940.45|2940.45|2940.51|2940.51|2939.23|2939.23|0
1635863700000|2021-11-02 14:35:00|2940.38|2940.38|2938.82|2938.82|2940.38|2940.38|2937.76|2937.76|0
1635864000000|2021-11-02 14:40:00|2938.78|2938.78|2936.03|2936.03|2938.78|2938.78|2936.03|2936.03|0
1635864300000|2021-11-02 14:45:00|2936|2936|2935.96|2935.96|2936.21|2936.21|2935.23|2935.23|0
1635864600000|2021-11-02 14:50:00|2936.05|2936.05|2935.83|2935.83|2936.61|2936.61|2935.37|2935.37|0
1635864900000|2021-11-02 14:55:00|2935.93|2935.93|2937.52|2937.52|2937.52|2937.52|2935.23|2935.23|0
1635865200000|2021-11-02 15:00:00|2937.59|2937.59|2936.49|2936.49|2938.81|2938.81|2936.38|2936.38|0
1635865500000|2021-11-02 15:05:00|2936.54|2936.54|2936.12|2936.12|2937.18|2937.18|2936.09|2936.09|0
1635865800000|2021-11-02 15:10:00|2935.97|2935.97|2936.31|2936.31|2936.67|2936.67|2935.84|2935.84|0
1635866100000|2021-11-02 15:15:00|2936.3|2936.3|2936.52|2936.52|2936.62|2936.62|2935.62|2935.62|0
1635866400000|2021-11-02 15:20:00|2936.37|2936.37|2939.94|2939.94|2940.01|2940.01|2936.37|2936.37|0
1635866700000|2021-11-02 15:25:00|2940|2940|2941.24|2941.24|2941.24|2941.24|2938.91|2938.91|0
1635867000000|2021-11-02 15:30:00|2941.3|2941.3|2944.01|2944.01|2944.01|2944.01|2940.77|2940.77|0
1635867300000|2021-11-02 15:35:00|2943.9|2943.9|2941.9|2941.9|2944.17|2944.17|2941.79|2941.79|0
1635867600000|2021-11-02 15:40:00|2941.83|2941.83|2942.92|2942.92|2942.92|2942.92|2940.92|2940.92|0
1635867900000|2021-11-02 15:45:00|2942.88|2942.88|2943.46|2943.46|2944.64|2944.64|2942.88|2942.88|0
1635868200000|2021-11-02 15:50:00|2943.34|2943.34|2940.33|2940.33|2943.34|2943.34|2940.3|2940.3|0
1635868500000|2021-11-02 15:55:00|2940.26|2940.26|2935.76|2935.76|2940.26|2940.26|2935.71|2935.71|0
1635868800000|2021-11-02 16:00:00|2935.73|2935.73|2935.87|2935.87|2935.99|2935.99|2934.94|2934.94|0
1635869100000|2021-11-02 16:05:00|2935.92|2935.92|2936.51|2936.51|2936.89|2936.89|2935.27|2935.27|0
1635869400000|2021-11-02 16:10:00|2936.57|2936.57|2934.23|2934.23|2936.83|2936.83|2934.23|2934.23|0
1635869700000|2021-11-02 16:15:00|2934.47|2934.47|2934.88|2934.88|2935.53|2935.53|2934.12|2934.12|0
1635870000000|2021-11-02 16:20:00|2934.82|2934.82|2935.76|2935.76|2935.8|2935.8|2934.48|2934.48|0
1635870300000|2021-11-02 16:25:00|2935.63|2935.63|2932.47|2932.47|2936.17|2936.17|2932.47|2932.47|0
1635927300000|2021-11-03 08:15:00|2904.79|2904.79|2913.78|2913.78|2914.07|2914.07|2904.54|2904.54|0
1635927600000|2021-11-03 08:20:00|2913.94|2913.94|2918.35|2918.35|2919.18|2919.18|2913.16|2913.16|0
1635927900000|2021-11-03 08:25:00|2918.04|2918.04|2915.48|2915.48|2919.53|2919.53|2915.32|2915.32|0
1635928200000|2021-11-03 08:30:00|2915.38|2915.38|2911.98|2911.98|2915.67|2915.67|2911.41|2911.41|0
1635928500000|2021-11-03 08:35:00|2911.68|2911.68|2914.72|2914.72|2914.72|2914.72|2909.59|2909.59|0
1635928800000|2021-11-03 08:40:00|2914.86|2914.86|2920.65|2920.65|2920.98|2920.98|2914.86|2914.86|0
1635929100000|2021-11-03 08:45:00|2920.71|2920.71|2922.1|2922.1|2922.44|2922.44|2920.57|2920.57|0
1635929400000|2021-11-03 08:50:00|2922|2922|2915.09|2915.09|2922.83|2922.83|2913.41|2913.41|0
1635929700000|2021-11-03 08:55:00|2915.15|2915.15|2920.82|2920.82|2920.82|2920.82|2915.13|2915.13|0
1635930000000|2021-11-03 09:00:00|2921.13|2921.13|2923.38|2923.38|2923.55|2923.55|2920.57|2920.57|0
1635930300000|2021-11-03 09:05:00|2923.18|2923.18|2922.09|2922.09|2923.39|2923.39|2921.69|2921.69|0
1635930600000|2021-11-03 09:10:00|2922.38|2922.38|2918.32|2918.32|2922.67|2922.67|2918.32|2918.32|0
1635930900000|2021-11-03 09:15:00|2918.27|2918.27|2918.47|2918.47|2919.09|2919.09|2917.76|2917.76|0
1635931200000|2021-11-03 09:20:00|2918.53|2918.53|2917.75|2917.75|2919.06|2919.06|2915.94|2915.94|0
1635931500000|2021-11-03 09:25:00|2917.6|2917.6|2917.36|2917.36|2918.54|2918.54|2916.93|2916.93|0
1635931800000|2021-11-03 09:30:00|2917.31|2917.31|2913.51|2913.51|2917.72|2917.72|2912.9|2912.9|0
1635932100000|2021-11-03 09:35:00|2913.66|2913.66|2912.2|2912.2|2915.23|2915.23|2912.2|2912.2|0
1635932400000|2021-11-03 09:40:00|2912.09|2912.09|2911.64|2911.64|2912.41|2912.41|2911.01|2911.01|0
1635932700000|2021-11-03 09:45:00|2911.7|2911.7|2908.2|2908.2|2912.54|2912.54|2907.37|2907.37|0
1635933000000|2021-11-03 09:50:00|2908.32|2908.32|2912.56|2912.56|2912.56|2912.56|2908.22|2908.22|0
1635933300000|2021-11-03 09:55:00|2912.75|2912.75|2909.83|2909.83|2913.24|2913.24|2909.83|2909.83|0
1635933600000|2021-11-03 10:00:00|2909.72|2909.72|2913.6|2913.6|2913.8|2913.8|2909.42|2909.42|0
1635933900000|2021-11-03 10:05:00|2913.55|2913.55|2908.28|2908.28|2913.75|2913.75|2908.28|2908.28|0
1635934200000|2021-11-03 10:10:00|2907.69|2907.69|2904.69|2904.69|2907.69|2907.69|2904.69|2904.69|0
1635934500000|2021-11-03 10:15:00|2904.59|2904.59|2901.6|2901.6|2904.59|2904.59|2901.6|2901.6|0
1635934800000|2021-11-03 10:20:00|2901.54|2901.54|2899.6|2899.6|2902.21|2902.21|2899.6|2899.6|0
1635935100000|2021-11-03 10:25:00|2899.65|2899.65|2902.6|2902.6|2902.6|2902.6|2899.59|2899.59|0
1635935400000|2021-11-03 10:30:00|2902.66|2902.66|2901.85|2901.85|2905.85|2905.85|2901.85|2901.85|0
1635935700000|2021-11-03 10:35:00|2901.7|2901.7|2899.43|2899.43|2901.99|2901.99|2898.9|2898.9|0
1635936000000|2021-11-03 10:40:00|2899.15|2899.15|2894.08|2894.08|2899.22|2899.22|2893.95|2893.95|0
1635936300000|2021-11-03 10:45:00|2893.91|2893.91|2892.73|2892.73|2893.91|2893.91|2889.63|2889.63|0
1635936600000|2021-11-03 10:50:00|2892.9|2892.9|2895.92|2895.92|2896.44|2896.44|2892.9|2892.9|0
1635936900000|2021-11-03 10:55:00|2896.36|2896.36|2893.36|2893.36|2896.43|2896.43|2892.25|2892.25|0
1635937200000|2021-11-03 11:00:00|2893.24|2893.24|2894.8|2894.8|2895.02|2895.02|2892.36|2892.36|0
1635937500000|2021-11-03 11:05:00|2894.86|2894.86|2890.87|2890.87|2895.74|2895.74|2890.14|2890.14|0
1635937800000|2021-11-03 11:10:00|2890.75|2890.75|2889.71|2889.71|2891.67|2891.67|2889.71|2889.71|0
1635938100000|2021-11-03 11:15:00|2889.54|2889.54|2883.87|2883.87|2889.54|2889.54|2883.73|2883.73|0
1635938400000|2021-11-03 11:20:00|2883.92|2883.92|2886.88|2886.88|2889.06|2889.06|2883.63|2883.63|0
1635938700000|2021-11-03 11:25:00|2887.03|2887.03|2882.83|2882.83|2887.4|2887.4|2882.71|2882.71|0
1635939000000|2021-11-03 11:30:00|2882.82|2882.82|2879.46|2879.46|2883.21|2883.21|2878.43|2878.43|0
1635939300000|2021-11-03 11:35:00|2879.42|2879.42|2875.2|2875.2|2879.42|2879.42|2873.51|2873.51|0
1635939600000|2021-11-03 11:40:00|2875.45|2875.45|2875.95|2875.95|2877.05|2877.05|2875.43|2875.43|0
1635939900000|2021-11-03 11:45:00|2875.88|2875.88|2877.38|2877.38|2877.76|2877.76|2874.44|2874.44|0
1635940200000|2021-11-03 11:50:00|2877.08|2877.08|2875.78|2875.78|2878.94|2878.94|2875.63|2875.63|0
1635940500000|2021-11-03 11:55:00|2875.74|2875.74|2876.11|2876.11|2876.88|2876.88|2875.36|2875.36|0
1635940800000|2021-11-03 12:00:00|2876.01|2876.01|2878.49|2878.49|2880.33|2880.33|2875.61|2875.61|0
1635941100000|2021-11-03 12:05:00|2878.2|2878.2|2881.65|2881.65|2881.77|2881.77|2877.9|2877.9|0
1635941400000|2021-11-03 12:10:00|2881.51|2881.51|2883.68|2883.68|2883.82|2883.82|2880.98|2880.98|0
1635941700000|2021-11-03 12:15:00|2883.63|2883.63|2877.79|2877.79|2883.69|2883.69|2877.59|2877.59|0
1635942000000|2021-11-03 12:20:00|2877.84|2877.84|2877.82|2877.82|2878.76|2878.76|2875.55|2875.55|0
1635942300000|2021-11-03 12:25:00|2877.52|2877.52|2880.17|2880.17|2881.33|2881.33|2877.52|2877.52|0
1635942600000|2021-11-03 12:30:00|2880.32|2880.32|2882.35|2882.35|2883.25|2883.25|2880.32|2880.32|0
1635942900000|2021-11-03 12:35:00|2882.25|2882.25|2878.97|2878.97|2882.25|2882.25|2877.59|2877.59|0
1635943200000|2021-11-03 12:40:00|2878.83|2878.83|2877.52|2877.52|2878.88|2878.88|2876.25|2876.25|0
1635943500000|2021-11-03 12:45:00|2877.66|2877.66|2876.89|2876.89|2878.42|2878.42|2876.83|2876.83|0
1635943800000|2021-11-03 12:50:00|2877.03|2877.03|2878.34|2878.34|2878.36|2878.36|2877.03|2877.03|0
1635944100000|2021-11-03 12:55:00|2878.47|2878.47|2879.6|2879.6|2880.03|2880.03|2878.47|2878.47|0
1635944400000|2021-11-03 13:00:00|2879.8|2879.8|2877.98|2877.98|2879.95|2879.95|2877.77|2877.77|0
1635944700000|2021-11-03 13:05:00|2878.26|2878.26|2877.57|2877.57|2880.11|2880.11|2877.29|2877.29|0
1635945000000|2021-11-03 13:10:00|2877.51|2877.51|2877.09|2877.09|2878.41|2878.41|2876.57|2876.57|0
1635945300000|2021-11-03 13:15:00|2877.03|2877.03|2877.98|2877.98|2878.05|2878.05|2874.92|2874.92|0
1635945600000|2021-11-03 13:20:00|2877.81|2877.81|2880.16|2880.16|2882.09|2882.09|2877.54|2877.54|0
1635945900000|2021-11-03 13:25:00|2880.22|2880.22|2879.51|2879.51|2881.34|2881.34|2879.37|2879.37|0
1635946200000|2021-11-03 13:30:00|2879.41|2879.41|2884.64|2884.64|2884.64|2884.64|2879.2|2879.2|0
1635946500000|2021-11-03 13:35:00|2884.53|2884.53|2886.42|2886.42|2886.42|2886.42|2883.9|2883.9|0
1635946800000|2021-11-03 13:40:00|2886.32|2886.32|2887.75|2887.75|2888.21|2888.21|2885.93|2885.93|0
1635947100000|2021-11-03 13:45:00|2887.8|2887.8|2887.52|2887.52|2889.08|2889.08|2887.26|2887.26|0
1635947400000|2021-11-03 13:50:00|2887.62|2887.62|2887.7|2887.7|2888.3|2888.3|2887.14|2887.14|0
1635947700000|2021-11-03 13:55:00|2887.53|2887.53|2887.82|2887.82|2888.75|2888.75|2887.47|2887.47|0
1635948000000|2021-11-03 14:00:00|2888.02|2888.02|2891.94|2891.94|2892|2892|2888.02|2888.02|0
1635948300000|2021-11-03 14:05:00|2891.84|2891.84|2890.97|2890.97|2891.98|2891.98|2890.43|2890.43|0
1635948600000|2021-11-03 14:10:00|2890.9|2890.9|2891.17|2891.17|2891.79|2891.79|2890.81|2890.81|0
1635948900000|2021-11-03 14:15:00|2891.12|2891.12|2891.39|2891.39|2891.84|2891.84|2890.82|2890.82|0
1635949200000|2021-11-03 14:20:00|2891.32|2891.32|2892.92|2892.92|2892.92|2892.92|2890.46|2890.46|0
1635949500000|2021-11-03 14:25:00|2892.84|2892.84|2892.78|2892.78|2893.8|2893.8|2892|2892|0
1635949800000|2021-11-03 14:30:00|2892.89|2892.89|2894.32|2894.32|2894.76|2894.76|2891.78|2891.78|0
1635950100000|2021-11-03 14:35:00|2894.39|2894.39|2893.22|2893.22|2894.57|2894.57|2893.22|2893.22|0
1635950400000|2021-11-03 14:40:00|2893.27|2893.27|2894.01|2894.01|2894.01|2894.01|2893.09|2893.09|0
1635950700000|2021-11-03 14:45:00|2894.16|2894.16|2892.66|2892.66|2895.76|2895.76|2892.66|2892.66|0
1635951000000|2021-11-03 14:50:00|2892.37|2892.37|2892.72|2892.72|2893.23|2893.23|2891.58|2891.58|0
1635951300000|2021-11-03 14:55:00|2892.67|2892.67|2892.83|2892.83|2893.99|2893.99|2892.52|2892.52|0
1635951600000|2021-11-03 15:00:00|2892.79|2892.79|2893.54|2893.54|2893.54|2893.54|2892.58|2892.58|0
1635951900000|2021-11-03 15:05:00|2893.59|2893.59|2890.02|2890.02|2893.7|2893.7|2889.92|2889.92|0
1635952200000|2021-11-03 15:10:00|2889.91|2889.91|2890.04|2890.04|2890.21|2890.21|2888.83|2888.83|0
1635952500000|2021-11-03 15:15:00|2890.09|2890.09|2888.72|2888.72|2890.09|2890.09|2888.71|2888.71|0
1635952800000|2021-11-03 15:20:00|2888.65|2888.65|2887.53|2887.53|2888.65|2888.65|2886.83|2886.83|0
1635953100000|2021-11-03 15:25:00|2887.49|2887.49|2887.97|2887.97|2888.04|2888.04|2886.89|2886.89|0
1635953400000|2021-11-03 15:30:00|2887.93|2887.93|2886.41|2886.41|2888.71|2888.71|2886.24|2886.24|0
1635953700000|2021-11-03 15:35:00|2886.26|2886.26|2884.86|2884.86|2887.14|2887.14|2884.5|2884.5|0
1635954000000|2021-11-03 15:40:00|2884.91|2884.91|2887|2887|2887.69|2887.69|2884.26|2884.26|0
1635954300000|2021-11-03 15:45:00|2887.3|2887.3|2887.77|2887.77|2888.11|2888.11|2887.18|2887.18|0
1635954600000|2021-11-03 15:50:00|2888.07|2888.07|2888.07|2888.07|2888.69|2888.69|2887.05|2887.05|0
1635954900000|2021-11-03 15:55:00|2888.12|2888.12|2892.85|2892.85|2893.16|2893.16|2888.12|2888.12|0
1635955200000|2021-11-03 16:00:00|2892.7|2892.7|2893.33|2893.33|2893.51|2893.51|2891.97|2891.97|0
1635955500000|2021-11-03 16:05:00|2893.28|2893.28|2894.51|2894.51|2894.9|2894.9|2892.99|2892.99|0
1635955800000|2021-11-03 16:10:00|2894.55|2894.55|2894.74|2894.74|2894.92|2894.92|2893.89|2893.89|0
1635956100000|2021-11-03 16:15:00|2894.89|2894.89|2895.96|2895.96|2895.96|2895.96|2894.57|2894.57|0
1635956400000|2021-11-03 16:20:00|2895.9|2895.9|2894.68|2894.68|2896.05|2896.05|2894.61|2894.61|0
1635956700000|2021-11-03 16:25:00|2894.62|2894.62|2897.08|2897.08|2897.35|2897.35|2893.91|2893.91|0
1636013700000|2021-11-04 08:15:00|2920.48|2920.48|2923.43|2923.43|2923.43|2923.43|2920.09|2920.09|0
1636014000000|2021-11-04 08:20:00|2923.29|2923.29|2922.62|2922.62|2925.05|2925.05|2922.35|2922.35|0
1636014300000|2021-11-04 08:25:00|2922.73|2922.73|2923.13|2923.13|2924.16|2924.16|2920.96|2920.96|0
1636014600000|2021-11-04 08:30:00|2922.84|2922.84|2924.31|2924.31|2924.36|2924.36|2922.42|2922.42|0
1636014900000|2021-11-04 08:35:00|2924.1|2924.1|2924.11|2924.11|2924.34|2924.34|2923.04|2923.04|0
1636015200000|2021-11-04 08:40:00|2924.05|2924.05|2928.29|2928.29|2928.35|2928.35|2923.5|2923.5|0
1636015500000|2021-11-04 08:45:00|2928.14|2928.14|2928.55|2928.55|2929.09|2929.09|2927.56|2927.56|0
1636015800000|2021-11-04 08:50:00|2928.3|2928.3|2928.65|2928.65|2930.51|2930.51|2928.06|2928.06|0
1636016100000|2021-11-04 08:55:00|2928.58|2928.58|2929.83|2929.83|2929.88|2929.88|2926.06|2926.06|0
1636016400000|2021-11-04 09:00:00|2929.37|2929.37|2930.33|2930.33|2931.74|2931.74|2929.37|2929.37|0
1636016700000|2021-11-04 09:05:00|2930.4|2930.4|2926.82|2926.82|2930.61|2930.61|2926.49|2926.49|0
1636017000000|2021-11-04 09:10:00|2926.88|2926.88|2926.67|2926.67|2926.88|2926.88|2925.62|2925.62|0
1636017300000|2021-11-04 09:15:00|2926.6|2926.6|2927.48|2927.48|2929.04|2929.04|2926.37|2926.37|0
1636017600000|2021-11-04 09:20:00|2927.35|2927.35|2924.75|2924.75|2927.35|2927.35|2923.6|2923.6|0
1636017900000|2021-11-04 09:25:00|2925.02|2925.02|2926.74|2926.74|2926.91|2926.91|2925|2925|0
1636018200000|2021-11-04 09:30:00|2926.64|2926.64|2922.45|2922.45|2926.85|2926.85|2922.38|2922.38|0
1636018500000|2021-11-04 09:35:00|2922.33|2922.33|2919.61|2919.61|2922.33|2922.33|2919.57|2919.57|0
1636018800000|2021-11-04 09:40:00|2919.37|2919.37|2917.79|2917.79|2919.37|2919.37|2917.41|2917.41|0
1636019100000|2021-11-04 09:45:00|2917.65|2917.65|2917.16|2917.16|2917.93|2917.93|2916.58|2916.58|0
1636019400000|2021-11-04 09:50:00|2917.27|2917.27|2919.96|2919.96|2920.63|2920.63|2917.14|2917.14|0
1636019700000|2021-11-04 09:55:00|2919.9|2919.9|2916.95|2916.95|2920.03|2920.03|2916.95|2916.95|0
1636020000000|2021-11-04 10:00:00|2916.81|2916.81|2918.69|2918.69|2918.69|2918.69|2915.88|2915.88|0
1636020300000|2021-11-04 10:05:00|2918.8|2918.8|2916.45|2916.45|2919.2|2919.2|2916.35|2916.35|0
1636020600000|2021-11-04 10:10:00|2916.47|2916.47|2916.63|2916.63|2916.86|2916.86|2915.44|2915.44|0
1636020900000|2021-11-04 10:15:00|2916.57|2916.57|2917.78|2917.78|2917.78|2917.78|2915.99|2915.99|0
1636021200000|2021-11-04 10:20:00|2917.91|2917.91|2917.6|2917.6|2918.68|2918.68|2917.34|2917.34|0
1636021500000|2021-11-04 10:25:00|2917.46|2917.46|2916.9|2916.9|2917.65|2917.65|2916.18|2916.18|0
1636021800000|2021-11-04 10:30:00|2917.03|2917.03|2917.1|2917.1|2917.34|2917.34|2916.59|2916.59|0
1636022100000|2021-11-04 10:35:00|2917.21|2917.21|2914.23|2914.23|2918.4|2918.4|2914.02|2914.02|0
1636022400000|2021-11-04 10:40:00|2914.3|2914.3|2913.01|2913.01|2914.34|2914.34|2912.54|2912.54|0
1636022700000|2021-11-04 10:45:00|2912.86|2912.86|2915.25|2915.25|2915.25|2915.25|2912.48|2912.48|0
1636023000000|2021-11-04 10:50:00|2915.42|2915.42|2916.39|2916.39|2917.02|2917.02|2915.42|2915.42|0
1636023300000|2021-11-04 10:55:00|2916.32|2916.32|2914.8|2914.8|2916.32|2916.32|2914.71|2914.71|0
1636023600000|2021-11-04 11:00:00|2914.66|2914.66|2915.79|2915.79|2916.45|2916.45|2914.66|2914.66|0
1636023900000|2021-11-04 11:05:00|2915.85|2915.85|2915.96|2915.96|2916.04|2916.04|2915.01|2915.01|0
1636024200000|2021-11-04 11:10:00|2916.22|2916.22|2919.87|2919.87|2920.05|2920.05|2916.22|2916.22|0
1636024500000|2021-11-04 11:15:00|2920.02|2920.02|2920.23|2920.23|2921.31|2921.31|2919.98|2919.98|0
1636024800000|2021-11-04 11:20:00|2920.28|2920.28|2921.12|2921.12|2922.08|2922.08|2920.28|2920.28|0
1636025100000|2021-11-04 11:25:00|2921.01|2921.01|2920.67|2920.67|2921.54|2921.54|2920.37|2920.37|0
1636025400000|2021-11-04 11:30:00|2920.63|2920.63|2919.03|2919.03|2920.97|2920.97|2917.95|2917.95|0
1636025700000|2021-11-04 11:35:00|2918.97|2918.97|2920.13|2920.13|2920.38|2920.38|2917.57|2917.57|0
1636026000000|2021-11-04 11:40:00|2919.96|2919.96|2918.06|2918.06|2920.24|2920.24|2918.02|2918.02|0
1636026300000|2021-11-04 11:45:00|2917.95|2917.95|2917.63|2917.63|2918.22|2918.22|2917.15|2917.15|0
1636026600000|2021-11-04 11:50:00|2917.59|2917.59|2915.41|2915.41|2917.59|2917.59|2915.41|2915.41|0
1636026900000|2021-11-04 11:55:00|2915.3|2915.3|2913.14|2913.14|2915.48|2915.48|2912.81|2912.81|0
1636027200000|2021-11-04 12:00:00|2913.08|2913.08|2921.15|2921.15|2922.47|2922.47|2913.08|2913.08|0
1636027500000|2021-11-04 12:05:00|2921.21|2921.21|2923.76|2923.76|2923.76|2923.76|2921.12|2921.12|0
1636027800000|2021-11-04 12:10:00|2923.8|2923.8|2929.9|2929.9|2930.42|2930.42|2923.8|2923.8|0
1636028100000|2021-11-04 12:15:00|2930.02|2930.02|2933.86|2933.86|2934.19|2934.19|2930.02|2930.02|0
1636028400000|2021-11-04 12:20:00|2933.73|2933.73|2931.71|2931.71|2933.73|2933.73|2931.7|2931.7|0
1636028700000|2021-11-04 12:25:00|2931.6|2931.6|2935.72|2935.72|2935.72|2935.72|2931.19|2931.19|0
1636029000000|2021-11-04 12:30:00|2935.79|2935.79|2935.83|2935.83|2936.35|2936.35|2935.25|2935.25|0
1636029300000|2021-11-04 12:35:00|2935.96|2935.96|2934.35|2934.35|2936.81|2936.81|2934.35|2934.35|0
1636029600000|2021-11-04 12:40:00|2934.46|2934.46|2933.63|2933.63|2934.7|2934.7|2933.14|2933.14|0
1636029900000|2021-11-04 12:45:00|2933.48|2933.48|2933.7|2933.7|2934.99|2934.99|2932.96|2932.96|0
1636030200000|2021-11-04 12:50:00|2933.74|2933.74|2933.87|2933.87|2935.06|2935.06|2933.51|2933.51|0
1636030500000|2021-11-04 12:55:00|2933.77|2933.77|2931.23|2931.23|2933.87|2933.87|2930.52|2930.52|0
1636030800000|2021-11-04 13:00:00|2931.29|2931.29|2933.58|2933.58|2934.34|2934.34|2931.29|2931.29|0
1636031100000|2021-11-04 13:05:00|2933.45|2933.45|2933.03|2933.03|2933.53|2933.53|2932.68|2932.68|0
1636031400000|2021-11-04 13:10:00|2933.2|2933.2|2932.6|2932.6|2933.23|2933.23|2931.61|2931.61|0
1636031700000|2021-11-04 13:15:00|2932.66|2932.66|2932.93|2932.93|2933.75|2933.75|2932.01|2932.01|0
1636032000000|2021-11-04 13:20:00|2932.81|2932.81|2934.4|2934.4|2934.4|2934.4|2931.93|2931.93|0
1636032300000|2021-11-04 13:25:00|2934.44|2934.44|2936.5|2936.5|2936.68|2936.68|2934.38|2934.38|0
1636032600000|2021-11-04 13:30:00|2936.37|2936.37|2939.04|2939.04|2939.8|2939.8|2936.1|2936.1|0
1636032900000|2021-11-04 13:35:00|2939.18|2939.18|2937.57|2937.57|2941.41|2941.41|2937.53|2937.53|0
1636033200000|2021-11-04 13:40:00|2937.67|2937.67|2936.98|2936.98|2937.98|2937.98|2936.98|2936.98|0
1636033500000|2021-11-04 13:45:00|2936.84|2936.84|2937.06|2937.06|2937.72|2937.72|2936.28|2936.28|0
1636033800000|2021-11-04 13:50:00|2937.13|2937.13|2939.59|2939.59|2940.44|2940.44|2936.77|2936.77|0
1636034100000|2021-11-04 13:55:00|2939.54|2939.54|2943.64|2943.64|2943.64|2943.64|2939.03|2939.03|0
1636034400000|2021-11-04 14:00:00|2943.75|2943.75|2946.48|2946.48|2946.74|2946.74|2943.75|2943.75|0
1636034700000|2021-11-04 14:05:00|2946.35|2946.35|2950.19|2950.19|2950.39|2950.39|2944.87|2944.87|0
1636035000000|2021-11-04 14:10:00|2950.22|2950.22|2953.77|2953.77|2954.27|2954.27|2949.82|2949.82|0
1636035300000|2021-11-04 14:15:00|2953.9|2953.9|2958.39|2958.39|2958.45|2958.45|2953.76|2953.76|0
1636035600000|2021-11-04 14:20:00|2958.63|2958.63|2959.2|2959.2|2960.32|2960.32|2958.63|2958.63|0
1636035900000|2021-11-04 14:25:00|2959.14|2959.14|2958.22|2958.22|2959.37|2959.37|2958.22|2958.22|0
1636036200000|2021-11-04 14:30:00|2958.35|2958.35|2960.11|2960.11|2960.48|2960.48|2958.28|2958.28|0
1636036500000|2021-11-04 14:35:00|2959.98|2959.98|2960.35|2960.35|2960.45|2960.45|2958.99|2958.99|0
1636036800000|2021-11-04 14:40:00|2960.28|2960.28|2960.01|2960.01|2960.42|2960.42|2959.18|2959.18|0
1636037100000|2021-11-04 14:45:00|2960.07|2960.07|2956.69|2956.69|2960.07|2960.07|2955.95|2955.95|0
1636037400000|2021-11-04 14:50:00|2956.99|2956.99|2960.33|2960.33|2960.49|2960.49|2956.84|2956.84|0
1636037700000|2021-11-04 14:55:00|2960.44|2960.44|2955.58|2955.58|2961.47|2961.47|2955.47|2955.47|0
1636038000000|2021-11-04 15:00:00|2955.77|2955.77|2950.09|2950.09|2955.97|2955.97|2949.25|2949.25|0
1636038300000|2021-11-04 15:05:00|2949.94|2949.94|2951.91|2951.91|2953.15|2953.15|2948.64|2948.64|0
1636038600000|2021-11-04 15:10:00|2951.74|2951.74|2951.59|2951.59|2953.66|2953.66|2950.68|2950.68|0
1636038900000|2021-11-04 15:15:00|2951.9|2951.9|2952.05|2952.05|2954.69|2954.69|2951.49|2951.49|0
1636039200000|2021-11-04 15:20:00|2951.91|2951.91|2945.11|2945.11|2951.91|2951.91|2945.06|2945.06|0
1636039500000|2021-11-04 15:25:00|2945.04|2945.04|2945.91|2945.91|2945.93|2945.93|2943.45|2943.45|0
1636039800000|2021-11-04 15:30:00|2946.34|2946.34|2946|2946|2947.37|2947.37|2945.9|2945.9|0
1636040100000|2021-11-04 15:35:00|2945.86|2945.86|2945.35|2945.35|2947.27|2947.27|2944.86|2944.86|0
1636040400000|2021-11-04 15:40:00|2945.49|2945.49|2944.96|2944.96|2946.07|2946.07|2944.96|2944.96|0
1636040700000|2021-11-04 15:45:00|2945.07|2945.07|2946.53|2946.53|2946.66|2946.66|2944.35|2944.35|0
1636041000000|2021-11-04 15:50:00|2946.48|2946.48|2949.53|2949.53|2949.73|2949.73|2946.31|2946.31|0
1636041300000|2021-11-04 15:55:00|2949.38|2949.38|2951.67|2951.67|2951.99|2951.99|2949.38|2949.38|0
1636041600000|2021-11-04 16:00:00|2951.6|2951.6|2951.48|2951.48|2953.21|2953.21|2951.45|2951.45|0
1636041900000|2021-11-04 16:05:00|2951.19|2951.19|2949.39|2949.39|2951.34|2951.34|2949.03|2949.03|0
1636042200000|2021-11-04 16:10:00|2949.35|2949.35|2949.38|2949.38|2949.88|2949.88|2949.2|2949.2|0
1636042500000|2021-11-04 16:15:00|2949.09|2949.09|2950.42|2950.42|2950.44|2950.44|2948.88|2948.88|0
1636042800000|2021-11-04 16:20:00|2950.44|2950.44|2951.24|2951.24|2951.88|2951.88|2949.9|2949.9|0
1636043100000|2021-11-04 16:25:00|2951.31|2951.31|2952.84|2952.84|2952.84|2952.84|2949.99|2949.99|0
1636100100000|2021-11-05 08:15:00|2959.41|2959.41|2956.8|2956.8|2959.49|2959.49|2956.18|2956.18|0
1636100400000|2021-11-05 08:20:00|2956.94|2956.94|2963.96|2963.96|2963.96|2963.96|2956.1|2956.1|0
1636100700000|2021-11-05 08:25:00|2964.1|2964.1|2965.94|2965.94|2966.82|2966.82|2964.1|2964.1|0
1636101000000|2021-11-05 08:30:00|2966.22|2966.22|2967.17|2967.17|2967.43|2967.43|2966.05|2966.05|0
1636101300000|2021-11-05 08:35:00|2967.1|2967.1|2964.72|2964.72|2967.8|2967.8|2964.72|2964.72|0
1636101600000|2021-11-05 08:40:00|2964.65|2964.65|2963.16|2963.16|2964.65|2964.65|2963.06|2963.06|0
1636101900000|2021-11-05 08:45:00|2962.75|2962.75|2963.69|2963.69|2964.87|2964.87|2962.01|2962.01|0
1636102200000|2021-11-05 08:50:00|2964.11|2964.11|2963.54|2963.54|2964.11|2964.11|2962.76|2962.76|0
1636102500000|2021-11-05 08:55:00|2963.49|2963.49|2961.39|2961.39|2963.77|2963.77|2961.39|2961.39|0
1636102800000|2021-11-05 09:00:00|2961.24|2961.24|2959.53|2959.53|2961.24|2961.24|2959.47|2959.47|0
1636103100000|2021-11-05 09:05:00|2959.65|2959.65|2962.05|2962.05|2962.05|2962.05|2959.65|2959.65|0
1636103400000|2021-11-05 09:10:00|2962.19|2962.19|2961.77|2961.77|2963.38|2963.38|2961.41|2961.41|0
1636103700000|2021-11-05 09:15:00|2961.6|2961.6|2960.4|2960.4|2961.73|2961.73|2960.4|2960.4|0
1636104000000|2021-11-05 09:20:00|2960.34|2960.34|2958.16|2958.16|2960.93|2960.93|2958.09|2958.09|0
1636104300000|2021-11-05 09:25:00|2958.33|2958.33|2954.23|2954.23|2958.52|2958.52|2954.23|2954.23|0
1636104600000|2021-11-05 09:30:00|2954.31|2954.31|2954.21|2954.21|2954.54|2954.54|2953.8|2953.8|0
1636104900000|2021-11-05 09:35:00|2954.11|2954.11|2955.88|2955.88|2955.96|2955.96|2954.11|2954.11|0
1636105200000|2021-11-05 09:40:00|2956.12|2956.12|2954.18|2954.18|2956.66|2956.66|2954.03|2954.03|0
1636105500000|2021-11-05 09:45:00|2954.28|2954.28|2951.85|2951.85|2954.28|2954.28|2950.98|2950.98|0
1636105800000|2021-11-05 09:50:00|2951.57|2951.57|2954.39|2954.39|2954.39|2954.39|2951.57|2951.57|0
1636106100000|2021-11-05 09:55:00|2954.45|2954.45|2954.34|2954.34|2954.94|2954.94|2954.26|2954.26|0
1636106400000|2021-11-05 10:00:00|2954.21|2954.21|2955.31|2955.31|2955.62|2955.62|2953.45|2953.45|0
1636106700000|2021-11-05 10:05:00|2955.6|2955.6|2954.67|2954.67|2955.6|2955.6|2954.43|2954.43|0
1636107000000|2021-11-05 10:10:00|2954.78|2954.78|2955.3|2955.3|2955.3|2955.3|2954.17|2954.17|0
1636107300000|2021-11-05 10:15:00|2955.55|2955.55|2956.12|2956.12|2956.24|2956.24|2954.88|2954.88|0
1636107600000|2021-11-05 10:20:00|2956.33|2956.33|2953.39|2953.39|2956.4|2956.4|2953.16|2953.16|0
1636107900000|2021-11-05 10:25:00|2953.1|2953.1|2954.69|2954.69|2955.05|2955.05|2951.5|2951.5|0
1636108200000|2021-11-05 10:30:00|2954.4|2954.4|2955.75|2955.75|2955.83|2955.83|2952.95|2952.95|0
1636108500000|2021-11-05 10:35:00|2955.79|2955.79|2959.95|2959.95|2960.02|2960.02|2955.41|2955.41|0
1636108800000|2021-11-05 10:40:00|2960.05|2960.05|2960.23|2960.23|2960.24|2960.24|2959.14|2959.14|0
1636109100000|2021-11-05 10:45:00|2960.2|2960.2|2961.82|2961.82|2961.82|2961.82|2960.14|2960.14|0
1636109400000|2021-11-05 10:50:00|2961.69|2961.69|2965.37|2965.37|2965.37|2965.37|2961.57|2961.57|0
1636109700000|2021-11-05 10:55:00|2965.45|2965.45|2967.34|2967.34|2967.43|2967.43|2965.45|2965.45|0
1636110000000|2021-11-05 11:00:00|2967.31|2967.31|2973.86|2973.86|2973.9|2973.9|2967.31|2967.31|0
1636110300000|2021-11-05 11:05:00|2973.91|2973.91|2975.05|2975.05|2975.71|2975.71|2973.42|2973.42|0
1636110600000|2021-11-05 11:10:00|2975.26|2975.26|2976.08|2976.08|2976.75|2976.75|2974.86|2974.86|0
1636110900000|2021-11-05 11:15:00|2975.95|2975.95|2975.87|2975.87|2977.34|2977.34|2974.59|2974.59|0
1636111200000|2021-11-05 11:20:00|2975.9|2975.9|2979.99|2979.99|2979.99|2979.99|2975.9|2975.9|0
1636111500000|2021-11-05 11:25:00|2980.09|2980.09|2984.07|2984.07|2984.59|2984.59|2979.86|2979.86|0
1636111800000|2021-11-05 11:30:00|2984.32|2984.32|2981.81|2981.81|2985.01|2985.01|2981.74|2981.74|0
1636112100000|2021-11-05 11:35:00|2981.96|2981.96|2985.02|2985.02|2985.49|2985.49|2981.89|2981.89|0
1636112400000|2021-11-05 11:40:00|2985.08|2985.08|2979.14|2979.14|2985.93|2985.93|2979.14|2979.14|0
1636112700000|2021-11-05 11:45:00|2978.97|2978.97|2976.3|2976.3|2979.71|2979.71|2975.85|2975.85|0
1636113000000|2021-11-05 11:50:00|2976.25|2976.25|2970.4|2970.4|2976.49|2976.49|2970.33|2970.33|0
1636113300000|2021-11-05 11:55:00|2970.34|2970.34|2968.28|2968.28|2970.34|2970.34|2967.08|2967.08|0
1636113600000|2021-11-05 12:00:00|2967.81|2967.81|2967.16|2967.16|2969.47|2969.47|2966.31|2966.31|0
1636113900000|2021-11-05 12:05:00|2967.11|2967.11|2970.07|2970.07|2970.49|2970.49|2966.96|2966.96|0
1636114200000|2021-11-05 12:10:00|2970.11|2970.11|2972.16|2972.16|2972.22|2972.22|2969.1|2969.1|0
1636114500000|2021-11-05 12:15:00|2972.03|2972.03|2970.74|2970.74|2972.26|2972.26|2969.95|2969.95|0
1636114800000|2021-11-05 12:20:00|2971.03|2971.03|2971.86|2971.86|2974.28|2974.28|2971.03|2971.03|0
1636115100000|2021-11-05 12:25:00|2971.56|2971.56|2969.3|2969.3|2971.65|2971.65|2968.88|2968.88|0
1636115400000|2021-11-05 12:30:00|2969.16|2969.16|2968.56|2968.56|2969.17|2969.17|2967.49|2967.49|0
1636115700000|2021-11-05 12:35:00|2968.6|2968.6|2969.25|2969.25|2970.25|2970.25|2968.58|2968.58|0
1636116000000|2021-11-05 12:40:00|2969.37|2969.37|2966.79|2966.79|2970.68|2970.68|2966.79|2966.79|0
1636116300000|2021-11-05 12:45:00|2966.94|2966.94|2966.7|2966.7|2967.38|2967.38|2966.28|2966.28|0
1636116600000|2021-11-05 12:50:00|2966.49|2966.49|2967.65|2967.65|2968.66|2968.66|2966.02|2966.02|0
1636116900000|2021-11-05 12:55:00|2967.58|2967.58|2968.53|2968.53|2969.22|2969.22|2967.28|2967.28|0
1636117200000|2021-11-05 13:00:00|2968.38|2968.38|2966.91|2966.91|2968.38|2968.38|2966.78|2966.78|0
1636117500000|2021-11-05 13:05:00|2966.83|2966.83|2967|2967|2967|2967|2966.12|2966.12|0
1636117800000|2021-11-05 13:10:00|2967.02|2967.02|2969.33|2969.33|2969.43|2969.43|2966.98|2966.98|0
1636118100000|2021-11-05 13:15:00|2969.44|2969.44|2968.77|2968.77|2969.68|2969.68|2968.66|2968.66|0
1636118400000|2021-11-05 13:20:00|2969.09|2969.09|2968.14|2968.14|2969.09|2969.09|2967.85|2967.85|0
1636118700000|2021-11-05 13:25:00|2968.29|2968.29|2966.32|2966.32|2969.24|2969.24|2966.32|2966.32|0
1636119000000|2021-11-05 13:30:00|2966.38|2966.38|2965.07|2965.07|2966.45|2966.45|2963.68|2963.68|0
1636119300000|2021-11-05 13:35:00|2965.28|2965.28|2964.74|2964.74|2966.42|2966.42|2964.54|2964.54|0
1636119600000|2021-11-05 13:40:00|2964.81|2964.81|2966.91|2966.91|2966.91|2966.91|2964.65|2964.65|0
1636119900000|2021-11-05 13:45:00|2966.66|2966.66|2964.72|2964.72|2966.66|2966.66|2964.72|2964.72|0
1636120200000|2021-11-05 13:50:00|2964.65|2964.65|2964.46|2964.46|2965.14|2965.14|2963.61|2963.61|0
1636120500000|2021-11-05 13:55:00|2964.39|2964.39|2964.63|2964.63|2965.72|2965.72|2963.34|2963.34|0
1636120800000|2021-11-05 14:00:00|2964.66|2964.66|2968.08|2968.08|2968.08|2968.08|2964.66|2964.66|0
1636121100000|2021-11-05 14:05:00|2968.17|2968.17|2968.92|2968.92|2969.34|2969.34|2967.18|2967.18|0
1636121400000|2021-11-05 14:10:00|2969.46|2969.46|2968.53|2968.53|2970.22|2970.22|2968.06|2968.06|0
1636121700000|2021-11-05 14:15:00|2968.67|2968.67|2968.55|2968.55|2970.7|2970.7|2967.92|2967.92|0
1636122000000|2021-11-05 14:20:00|2968.49|2968.49|2968.01|2968.01|2969.39|2969.39|2966.02|2966.02|0
1636122300000|2021-11-05 14:25:00|2968.07|2968.07|2962.52|2962.52|2968.07|2968.07|2962.1|2962.1|0
1636122600000|2021-11-05 14:30:00|2962.63|2962.63|2961.46|2961.46|2963.35|2963.35|2961.46|2961.46|0
1636122900000|2021-11-05 14:35:00|2961.56|2961.56|2961.31|2961.31|2961.62|2961.62|2959.67|2959.67|0
1636123200000|2021-11-05 14:40:00|2961.27|2961.27|2959.79|2959.79|2961.27|2961.27|2958.97|2958.97|0
1636123500000|2021-11-05 14:45:00|2959.85|2959.85|2960.64|2960.64|2961.12|2961.12|2959.75|2959.75|0
1636123800000|2021-11-05 14:50:00|2960.89|2960.89|2963.13|2963.13|2963.13|2963.13|2960.77|2960.77|0
1636124100000|2021-11-05 14:55:00|2963.3|2963.3|2964.37|2964.37|2964.5|2964.5|2963.3|2963.3|0
1636124400000|2021-11-05 15:00:00|2964.17|2964.17|2960.86|2960.86|2965.02|2965.02|2960.77|2960.77|0
1636124700000|2021-11-05 15:05:00|2960.69|2960.69|2959.36|2959.36|2960.69|2960.69|2958.67|2958.67|0
1636125000000|2021-11-05 15:10:00|2959.34|2959.34|2961.54|2961.54|2961.72|2961.72|2958.66|2958.66|0
1636125300000|2021-11-05 15:15:00|2961.47|2961.47|2960.01|2960.01|2962.31|2962.31|2959.59|2959.59|0
1636125600000|2021-11-05 15:20:00|2960.03|2960.03|2957.76|2957.76|2960.12|2960.12|2957.76|2957.76|0
1636125900000|2021-11-05 15:25:00|2957.65|2957.65|2955.35|2955.35|2958.08|2958.08|2955.35|2955.35|0
1636126200000|2021-11-05 15:30:00|2955.3|2955.3|2956.45|2956.45|2957.12|2957.12|2955.08|2955.08|0
1636126500000|2021-11-05 15:35:00|2956.32|2956.32|2956.35|2956.35|2958.32|2958.32|2955.96|2955.96|0
1636126800000|2021-11-05 15:40:00|2956.32|2956.32|2954.25|2954.25|2956.45|2956.45|2954.1|2954.1|0
1636127100000|2021-11-05 15:45:00|2954.32|2954.32|2953.22|2953.22|2954.48|2954.48|2953.05|2953.05|0
1636127400000|2021-11-05 15:50:00|2953.29|2953.29|2951.46|2951.46|2953.52|2953.52|2951.31|2951.31|0
1636127700000|2021-11-05 15:55:00|2951.76|2951.76|2951.78|2951.78|2952.19|2952.19|2950.98|2950.98|0
1636128000000|2021-11-05 16:00:00|2951.82|2951.82|2952.65|2952.65|2952.89|2952.89|2951.43|2951.43|0
1636128300000|2021-11-05 16:05:00|2952.59|2952.59|2953.42|2953.42|2953.42|2953.42|2952.06|2952.06|0
1636128600000|2021-11-05 16:10:00|2953.34|2953.34|2954.58|2954.58|2955.07|2955.07|2953.29|2953.29|0
1636128900000|2021-11-05 16:15:00|2954.61|2954.61|2952.99|2952.99|2955.08|2955.08|2952.99|2952.99|0
1636129200000|2021-11-05 16:20:00|2952.95|2952.95|2953.4|2953.4|2954.01|2954.01|2952.84|2952.84|0
1636129500000|2021-11-05 16:25:00|2953.53|2953.53|2952.8|2952.8|2954.15|2954.15|2951.89|2951.89|0
1636359300000|2021-11-08 08:15:00|2935.15|2935.15|2936.66|2936.66|2937.43|2937.43|2934.15|2934.15|0
1636359600000|2021-11-08 08:20:00|2936.53|2936.53|2934.75|2934.75|2936.53|2936.53|2931.64|2931.64|0
1636359900000|2021-11-08 08:25:00|2934.87|2934.87|2929.96|2929.96|2934.87|2934.87|2929.94|2929.94|0
1636360200000|2021-11-08 08:30:00|2930.08|2930.08|2926.11|2926.11|2930.08|2930.08|2925.4|2925.4|0
1636360500000|2021-11-08 08:35:00|2926.54|2926.54|2929.34|2929.34|2929.4|2929.4|2925.97|2925.97|0
1636360800000|2021-11-08 08:40:00|2929.48|2929.48|2929.01|2929.01|2930.93|2930.93|2928.89|2928.89|0
1636361100000|2021-11-08 08:45:00|2929.18|2929.18|2932|2932|2932|2932|2928.35|2928.35|0
1636361400000|2021-11-08 08:50:00|2932.29|2932.29|2931.61|2931.61|2932.81|2932.81|2931.61|2931.61|0
1636361700000|2021-11-08 08:55:00|2931.67|2931.67|2931.07|2931.07|2931.67|2931.67|2930.7|2930.7|0
1636362000000|2021-11-08 09:00:00|2931.17|2931.17|2935.12|2935.12|2935.38|2935.38|2931.05|2931.05|0
1636362300000|2021-11-08 09:05:00|2934.94|2934.94|2931.62|2931.62|2935.07|2935.07|2931.62|2931.62|0
1636362600000|2021-11-08 09:10:00|2931.55|2931.55|2931|2931|2931.55|2931.55|2930.14|2930.14|0
1636362900000|2021-11-08 09:15:00|2931.11|2931.11|2927.87|2927.87|2931.41|2931.41|2927.57|2927.57|0
1636363200000|2021-11-08 09:20:00|2927.76|2927.76|2927.1|2927.1|2927.95|2927.95|2926.29|2926.29|0
1636363500000|2021-11-08 09:25:00|2927.03|2927.03|2929.19|2929.19|2929.73|2929.73|2926.98|2926.98|0
1636363800000|2021-11-08 09:30:00|2929.08|2929.08|2928.76|2928.76|2930.76|2930.76|2928.76|2928.76|0
1636364100000|2021-11-08 09:35:00|2928.95|2928.95|2929.25|2929.25|2929.35|2929.35|2926.04|2926.04|0
1636364400000|2021-11-08 09:40:00|2928.96|2928.96|2932.28|2932.28|2932.76|2932.76|2928.65|2928.65|0
1636364700000|2021-11-08 09:45:00|2932.4|2932.4|2932.59|2932.59|2932.89|2932.89|2931.77|2931.77|0
1636365000000|2021-11-08 09:50:00|2932.49|2932.49|2932.45|2932.45|2932.94|2932.94|2931.74|2931.74|0
1636365300000|2021-11-08 09:55:00|2932.59|2932.59|2933.16|2933.16|2933.26|2933.26|2931.97|2931.97|0
1636365600000|2021-11-08 10:00:00|2933.06|2933.06|2935.63|2935.63|2935.63|2935.63|2933.06|2933.06|0
1636365900000|2021-11-08 10:05:00|2935.74|2935.74|2933.09|2933.09|2935.82|2935.82|2933.09|2933.09|0
1636366200000|2021-11-08 10:10:00|2932.97|2932.97|2935.24|2935.24|2935.34|2935.34|2932.85|2932.85|0
1636366500000|2021-11-08 10:15:00|2935.38|2935.38|2934.6|2934.6|2935.55|2935.55|2933.23|2933.23|0
1636366800000|2021-11-08 10:20:00|2934.42|2934.42|2933.31|2933.31|2934.89|2934.89|2933.31|2933.31|0
1636367100000|2021-11-08 10:25:00|2933.37|2933.37|2931.77|2931.77|2933.84|2933.84|2931.69|2931.69|0
1636367400000|2021-11-08 10:30:00|2931.6|2931.6|2932.07|2932.07|2932.31|2932.31|2930.96|2930.96|0
1636367700000|2021-11-08 10:35:00|2932.12|2932.12|2929.53|2929.53|2932.18|2932.18|2929.49|2929.49|0
1636368000000|2021-11-08 10:40:00|2929.39|2929.39|2928.42|2928.42|2929.91|2929.91|2928.4|2928.4|0
1636368300000|2021-11-08 10:45:00|2928.28|2928.28|2926.2|2926.2|2928.28|2928.28|2926.2|2926.2|0
1636368600000|2021-11-08 10:50:00|2926.07|2926.07|2925.49|2925.49|2926.07|2926.07|2925.11|2925.11|0
1636368900000|2021-11-08 10:55:00|2925.63|2925.63|2926.43|2926.43|2926.51|2926.51|2925.63|2925.63|0
1636369200000|2021-11-08 11:00:00|2926.32|2926.32|2926.33|2926.33|2926.46|2926.46|2925.74|2925.74|0
1636369500000|2021-11-08 11:05:00|2926.21|2926.21|2927.9|2927.9|2927.95|2927.95|2924.61|2924.61|0
1636369800000|2021-11-08 11:10:00|2928.09|2928.09|2930.95|2930.95|2931.73|2931.73|2928.09|2928.09|0
1636370100000|2021-11-08 11:15:00|2930.89|2930.89|2930.57|2930.57|2931.15|2931.15|2930.29|2930.29|0
1636370400000|2021-11-08 11:20:00|2930.8|2930.8|2930.74|2930.74|2931.26|2931.26|2930.31|2930.31|0
1636370700000|2021-11-08 11:25:00|2930.67|2930.67|2932.73|2932.73|2932.79|2932.79|2930.14|2930.14|0
1636371000000|2021-11-08 11:30:00|2932.58|2932.58|2930.71|2930.71|2932.58|2932.58|2930.71|2930.71|0
1636371300000|2021-11-08 11:35:00|2930.61|2930.61|2930.54|2930.54|2932.14|2932.14|2930.54|2930.54|0
1636371600000|2021-11-08 11:40:00|2930.48|2930.48|2931.9|2931.9|2931.96|2931.96|2930.06|2930.06|0
1636371900000|2021-11-08 11:45:00|2932.02|2932.02|2933.68|2933.68|2933.68|2933.68|2932.02|2932.02|0
1636372200000|2021-11-08 11:50:00|2933.89|2933.89|2932.17|2932.17|2933.91|2933.91|2932.17|2932.17|0
1636372500000|2021-11-08 11:55:00|2932.18|2932.18|2929.59|2929.59|2932.22|2932.22|2929.45|2929.45|0
1636372800000|2021-11-08 12:00:00|2929.7|2929.7|2928.7|2928.7|2929.78|2929.78|2928.07|2928.07|0
1636373100000|2021-11-08 12:05:00|2928.77|2928.77|2929.62|2929.62|2931.15|2931.15|2928.7|2928.7|0
1636373400000|2021-11-08 12:10:00|2929.47|2929.47|2929.2|2929.2|2929.48|2929.48|2929.12|2929.12|0
1636373700000|2021-11-08 12:15:00|2929.09|2929.09|2928.95|2928.95|2930.01|2930.01|2928.95|2928.95|0
1636374000000|2021-11-08 12:20:00|2928.93|2928.93|2927.64|2927.64|2929.13|2929.13|2927.53|2927.53|0
1636374300000|2021-11-08 12:25:00|2927.51|2927.51|2926.33|2926.33|2927.51|2927.51|2926.13|2926.13|0
1636374600000|2021-11-08 12:30:00|2926.45|2926.45|2925.99|2925.99|2927.03|2927.03|2925.66|2925.66|0
1636374900000|2021-11-08 12:35:00|2926.05|2926.05|2925.19|2925.19|2926.43|2926.43|2925.19|2925.19|0
1636375200000|2021-11-08 12:40:00|2925.32|2925.32|2924.09|2924.09|2926.1|2926.1|2924.09|2924.09|0
1636375500000|2021-11-08 12:45:00|2923.97|2923.97|2925.6|2925.6|2925.6|2925.6|2922.72|2922.72|0
1636375800000|2021-11-08 12:50:00|2925.89|2925.89|2925.84|2925.84|2926.32|2926.32|2925.32|2925.32|0
1636376100000|2021-11-08 12:55:00|2925.78|2925.78|2927.81|2927.81|2927.97|2927.97|2925.66|2925.66|0
1636376400000|2021-11-08 13:00:00|2927.95|2927.95|2928.65|2928.65|2928.99|2928.99|2927.69|2927.69|0
1636376700000|2021-11-08 13:05:00|2928.8|2928.8|2929.8|2929.8|2929.96|2929.96|2928.74|2928.74|0
1636377000000|2021-11-08 13:10:00|2929.97|2929.97|2927.97|2927.97|2930.04|2930.04|2927.85|2927.85|0
1636377300000|2021-11-08 13:15:00|2927.76|2927.76|2927.54|2927.54|2927.98|2927.98|2927.37|2927.37|0
1636377600000|2021-11-08 13:20:00|2927.69|2927.69|2926.99|2926.99|2928.25|2928.25|2926.99|2926.99|0
1636377900000|2021-11-08 13:25:00|2926.88|2926.88|2925.65|2925.65|2926.99|2926.99|2925.65|2925.65|0
1636378200000|2021-11-08 13:30:00|2925.91|2925.91|2924.44|2924.44|2925.91|2925.91|2924.44|2924.44|0
1636378500000|2021-11-08 13:35:00|2924.61|2924.61|2923.07|2923.07|2924.69|2924.69|2923.07|2923.07|0
1636378800000|2021-11-08 13:40:00|2923|2923|2923.09|2923.09|2923.79|2923.79|2922.14|2922.14|0
1636379100000|2021-11-08 13:45:00|2923.08|2923.08|2924.1|2924.1|2924.1|2924.1|2922.93|2922.93|0
1636379400000|2021-11-08 13:50:00|2924.12|2924.12|2926.75|2926.75|2926.75|2926.75|2924.12|2924.12|0
1636379700000|2021-11-08 13:55:00|2926.7|2926.7|2927.41|2927.41|2927.41|2927.41|2926.22|2926.22|0
1636380000000|2021-11-08 14:00:00|2927.48|2927.48|2927.74|2927.74|2927.82|2927.82|2927.05|2927.05|0
1636380300000|2021-11-08 14:05:00|2927.63|2927.63|2927.43|2927.43|2927.95|2927.95|2927.14|2927.14|0
1636380600000|2021-11-08 14:10:00|2927.29|2927.29|2928.56|2928.56|2928.95|2928.95|2927.04|2927.04|0
1636380900000|2021-11-08 14:15:00|2928.7|2928.7|2928.64|2928.64|2928.82|2928.82|2927.42|2927.42|0
1636381200000|2021-11-08 14:20:00|2928.76|2928.76|2928.79|2928.79|2929.39|2929.39|2928.66|2928.66|0
1636381500000|2021-11-08 14:25:00|2928.72|2928.72|2926.85|2926.85|2929.14|2929.14|2926.85|2926.85|0
1636381800000|2021-11-08 14:30:00|2926.99|2926.99|2928.38|2928.38|2928.57|2928.57|2926.99|2926.99|0
1636382100000|2021-11-08 14:35:00|2928.27|2928.27|2927.69|2927.69|2930.15|2930.15|2927.39|2927.39|0
1636382400000|2021-11-08 14:40:00|2927.72|2927.72|2928.53|2928.53|2928.79|2928.79|2927.72|2927.72|0
1636382700000|2021-11-08 14:45:00|2928.47|2928.47|2928.82|2928.82|2929.49|2929.49|2928.33|2928.33|0
1636383000000|2021-11-08 14:50:00|2928.88|2928.88|2927.69|2927.69|2928.88|2928.88|2926.94|2926.94|0
1636383300000|2021-11-08 14:55:00|2927.54|2927.54|2925.26|2925.26|2927.8|2927.8|2924.91|2924.91|0
1636383600000|2021-11-08 15:00:00|2925.32|2925.32|2922.66|2922.66|2925.32|2925.32|2921.5|2921.5|0
1636383900000|2021-11-08 15:05:00|2922.94|2922.94|2920.93|2920.93|2923.82|2923.82|2920.69|2920.69|0
1636384200000|2021-11-08 15:10:00|2920.62|2920.62|2919.15|2919.15|2920.62|2920.62|2919.15|2919.15|0
1636384500000|2021-11-08 15:15:00|2919.04|2919.04|2917.21|2917.21|2919.48|2919.48|2917.15|2917.15|0
1636384800000|2021-11-08 15:20:00|2917.09|2917.09|2921.23|2921.23|2921.23|2921.23|2916.97|2916.97|0
1636385100000|2021-11-08 15:25:00|2921.09|2921.09|2920.69|2920.69|2923.18|2923.18|2920.69|2920.69|0
1636385400000|2021-11-08 15:30:00|2920.67|2920.67|2920.29|2920.29|2921.04|2921.04|2920.29|2920.29|0
1636385700000|2021-11-08 15:35:00|2920.19|2920.19|2919.3|2919.3|2920.35|2920.35|2919.24|2919.24|0
1636386000000|2021-11-08 15:40:00|2919.37|2919.37|2917.5|2917.5|2919.4|2919.4|2917.33|2917.33|0
1636386300000|2021-11-08 15:45:00|2917.35|2917.35|2918.06|2918.06|2918.68|2918.68|2917.2|2917.2|0
1636386600000|2021-11-08 15:50:00|2918.01|2918.01|2916.93|2916.93|2918.01|2918.01|2916.63|2916.63|0
1636386900000|2021-11-08 15:55:00|2916.99|2916.99|2919.79|2919.79|2919.96|2919.96|2916.56|2916.56|0
1636387200000|2021-11-08 16:00:00|2919.68|2919.68|2920.31|2920.31|2920.69|2920.69|2919.41|2919.41|0
1636387500000|2021-11-08 16:05:00|2920.29|2920.29|2920.01|2920.01|2920.62|2920.62|2919.8|2919.8|0
1636387800000|2021-11-08 16:10:00|2920.05|2920.05|2920.12|2920.12|2920.38|2920.38|2919.39|2919.39|0
1636388100000|2021-11-08 16:15:00|2920.14|2920.14|2920.73|2920.73|2921.01|2921.01|2919.78|2919.78|0
1636388400000|2021-11-08 16:20:00|2920.66|2920.66|2919.49|2919.49|2920.88|2920.88|2919.41|2919.41|0
1636388700000|2021-11-08 16:25:00|2919.34|2919.34|2920.77|2920.77|2920.9|2920.9|2918.69|2918.69|0
1636445700000|2021-11-09 08:15:00|2927.59|2927.59|2930.52|2930.52|2930.52|2930.52|2927.04|2927.04|0
1636446000000|2021-11-09 08:20:00|2930.69|2930.69|2935.96|2935.96|2936.11|2936.11|2930.69|2930.69|0
1636446300000|2021-11-09 08:25:00|2935.94|2935.94|2938.57|2938.57|2938.57|2938.57|2933.14|2933.14|0
1636446600000|2021-11-09 08:30:00|2938.62|2938.62|2936.96|2936.96|2938.72|2938.72|2936.75|2936.75|0
1636446900000|2021-11-09 08:35:00|2937.12|2937.12|2937.14|2937.14|2938.13|2938.13|2936.42|2936.42|0
1636447200000|2021-11-09 08:40:00|2937.08|2937.08|2936.5|2936.5|2938.15|2938.15|2936.44|2936.44|0
1636447500000|2021-11-09 08:45:00|2936.67|2936.67|2932.21|2932.21|2937.64|2937.64|2931.45|2931.45|0
1636447800000|2021-11-09 08:50:00|2931.94|2931.94|2930.23|2930.23|2931.99|2931.99|2929.39|2929.39|0
1636448100000|2021-11-09 08:55:00|2930.03|2930.03|2931.12|2931.12|2931.39|2931.39|2929.9|2929.9|0
1636448400000|2021-11-09 09:00:00|2930.79|2930.79|2930.16|2930.16|2931.68|2931.68|2929.4|2929.4|0
1636448700000|2021-11-09 09:05:00|2929.87|2929.87|2930.97|2930.97|2930.97|2930.97|2929.42|2929.42|0
1636449000000|2021-11-09 09:10:00|2931.19|2931.19|2931.64|2931.64|2933.95|2933.95|2931.19|2931.19|0
1636449300000|2021-11-09 09:15:00|2931.57|2931.57|2926.51|2926.51|2931.57|2931.57|2926.51|2926.51|0
1636449600000|2021-11-09 09:20:00|2926.38|2926.38|2925.17|2925.17|2926.38|2926.38|2923.77|2923.77|0
1636449900000|2021-11-09 09:25:00|2925.1|2925.1|2926.99|2926.99|2926.99|2926.99|2924.96|2924.96|0
1636450200000|2021-11-09 09:30:00|2926.89|2926.89|2929.47|2929.47|2929.5|2929.5|2926.89|2926.89|0
1636450500000|2021-11-09 09:35:00|2929.6|2929.6|2928.45|2928.45|2930.01|2930.01|2927.01|2927.01|0
1636450800000|2021-11-09 09:40:00|2928.38|2928.38|2929.16|2929.16|2929.23|2929.23|2928.38|2928.38|0
1636451100000|2021-11-09 09:45:00|2929.17|2929.17|2929.87|2929.87|2929.87|2929.87|2929.05|2929.05|0
1636451400000|2021-11-09 09:50:00|2930.03|2930.03|2929.18|2929.18|2930.49|2930.49|2929.17|2929.17|0
1636451700000|2021-11-09 09:55:00|2929.11|2929.11|2931.59|2931.59|2931.86|2931.86|2928.98|2928.98|0
1636452000000|2021-11-09 10:00:00|2931.45|2931.45|2932.89|2932.89|2933.04|2933.04|2931.45|2931.45|0
1636452300000|2021-11-09 10:05:00|2932.84|2932.84|2932.79|2932.79|2932.85|2932.85|2931.15|2931.15|0
1636452600000|2021-11-09 10:10:00|2932.59|2932.59|2932.83|2932.83|2933.04|2933.04|2932.59|2932.59|0
1636452900000|2021-11-09 10:15:00|2932.53|2932.53|2930.9|2930.9|2932.53|2932.53|2930.34|2930.34|0
1636453200000|2021-11-09 10:20:00|2930.99|2930.99|2930.64|2930.64|2931.89|2931.89|2930.64|2930.64|0
1636453500000|2021-11-09 10:25:00|2930.78|2930.78|2929.8|2929.8|2931.46|2931.46|2929.3|2929.3|0
1636453800000|2021-11-09 10:30:00|2929.86|2929.86|2930.64|2930.64|2931.78|2931.78|2929.86|2929.86|0
1636454100000|2021-11-09 10:35:00|2930.52|2930.52|2931.18|2931.18|2931.92|2931.92|2930.29|2930.29|0
1636454400000|2021-11-09 10:40:00|2931.25|2931.25|2929.46|2929.46|2931.27|2931.27|2929.23|2929.23|0
1636454700000|2021-11-09 10:45:00|2929.34|2929.34|2928.64|2928.64|2929.34|2929.34|2928.16|2928.16|0
1636455000000|2021-11-09 10:50:00|2928.71|2928.71|2929.11|2929.11|2929.6|2929.6|2928.46|2928.46|0
1636455300000|2021-11-09 10:55:00|2929.14|2929.14|2926.12|2926.12|2929.32|2929.32|2926.05|2926.05|0
1636455600000|2021-11-09 11:00:00|2926.27|2926.27|2923.17|2923.17|2926.27|2926.27|2923.04|2923.04|0
1636455900000|2021-11-09 11:05:00|2923.07|2923.07|2922.43|2922.43|2923.07|2923.07|2921.56|2921.56|0
1636456200000|2021-11-09 11:10:00|2922.56|2922.56|2923.63|2923.63|2923.88|2923.88|2922.56|2922.56|0
1636456500000|2021-11-09 11:15:00|2923.69|2923.69|2925.03|2925.03|2925.15|2925.15|2923.6|2923.6|0
1636456800000|2021-11-09 11:20:00|2925.17|2925.17|2924.21|2924.21|2926.16|2926.16|2924.17|2924.17|0
1636457100000|2021-11-09 11:25:00|2924.14|2924.14|2921.16|2921.16|2924.14|2924.14|2920.67|2920.67|0
1636457400000|2021-11-09 11:30:00|2921.04|2921.04|2920.94|2920.94|2921.56|2921.56|2920.55|2920.55|0
1636457700000|2021-11-09 11:35:00|2920.91|2920.91|2922.03|2922.03|2922.46|2922.46|2920.88|2920.88|0
1636458000000|2021-11-09 11:40:00|2922.14|2922.14|2922.54|2922.54|2923.76|2923.76|2922.14|2922.14|0
1636458300000|2021-11-09 11:45:00|2922.65|2922.65|2923.05|2923.05|2923.19|2923.19|2922.15|2922.15|0
1636458600000|2021-11-09 11:50:00|2923.11|2923.11|2924.47|2924.47|2924.7|2924.7|2922.22|2922.22|0
1636458900000|2021-11-09 11:55:00|2924.14|2924.14|2922.56|2922.56|2924.14|2924.14|2922.2|2922.2|0
1636459200000|2021-11-09 12:00:00|2922.68|2922.68|2924.73|2924.73|2924.73|2924.73|2922.68|2922.68|0
1636459500000|2021-11-09 12:05:00|2924.44|2924.44|2923.92|2923.92|2924.97|2924.97|2923.92|2923.92|0
1636459800000|2021-11-09 12:10:00|2923.78|2923.78|2921.6|2921.6|2923.78|2923.78|2921.6|2921.6|0
1636460100000|2021-11-09 12:15:00|2921.54|2921.54|2920.83|2920.83|2921.71|2921.71|2920.63|2920.63|0
1636460400000|2021-11-09 12:20:00|2920.81|2920.81|2920.45|2920.45|2921.25|2921.25|2920.17|2920.17|0
1636460700000|2021-11-09 12:25:00|2920.38|2920.38|2920.39|2920.39|2920.51|2920.51|2919.61|2919.61|0
1636461000000|2021-11-09 12:30:00|2920.51|2920.51|2917.94|2917.94|2920.66|2920.66|2917.94|2917.94|0
1636461300000|2021-11-09 12:35:00|2918.06|2918.06|2918.3|2918.3|2918.57|2918.57|2917.74|2917.74|0
1636461600000|2021-11-09 12:40:00|2918.32|2918.32|2918.13|2918.13|2918.52|2918.52|2917.42|2917.42|0
1636461900000|2021-11-09 12:45:00|2918.08|2918.08|2913.45|2913.45|2918.09|2918.09|2913.45|2913.45|0
1636462200000|2021-11-09 12:50:00|2913.32|2913.32|2912.13|2912.13|2913.75|2913.75|2912.1|2912.1|0
1636462500000|2021-11-09 12:55:00|2912.07|2912.07|2911.4|2911.4|2912.07|2912.07|2911.3|2911.3|0
1636462800000|2021-11-09 13:00:00|2911.3|2911.3|2910.28|2910.28|2911.3|2911.3|2910.28|2910.28|0
1636463100000|2021-11-09 13:05:00|2910.05|2910.05|2910.25|2910.25|2910.25|2910.25|2909.1|2909.1|0
1636463400000|2021-11-09 13:10:00|2910.37|2910.37|2910.86|2910.86|2911.65|2911.65|2910.37|2910.37|0
1636463700000|2021-11-09 13:15:00|2911|2911|2912.25|2912.25|2912.37|2912.37|2911|2911|0
1636464000000|2021-11-09 13:20:00|2912.31|2912.31|2915.2|2915.2|2915.73|2915.73|2912.21|2912.21|0
1636464300000|2021-11-09 13:25:00|2915.34|2915.34|2915.69|2915.69|2915.98|2915.98|2914.75|2914.75|0
1636464600000|2021-11-09 13:30:00|2915.5|2915.5|2917.71|2917.71|2917.87|2917.87|2914.96|2914.96|0
1636464900000|2021-11-09 13:35:00|2917.72|2917.72|2915.99|2915.99|2918.43|2918.43|2915.76|2915.76|0
1636465200000|2021-11-09 13:40:00|2916.06|2916.06|2917.45|2917.45|2917.45|2917.45|2915.99|2915.99|0
1636465500000|2021-11-09 13:45:00|2917.32|2917.32|2919.55|2919.55|2919.64|2919.64|2917.3|2917.3|0
1636465800000|2021-11-09 13:50:00|2919.72|2919.72|2922.32|2922.32|2922.49|2922.49|2919.47|2919.47|0
1636466100000|2021-11-09 13:55:00|2922.03|2922.03|2922.02|2922.02|2922.67|2922.67|2921.39|2921.39|0
1636466400000|2021-11-09 14:00:00|2922.08|2922.08|2921.79|2921.79|2922.34|2922.34|2921.21|2921.21|0
1636466700000|2021-11-09 14:05:00|2921.52|2921.52|2921.91|2921.91|2922.16|2922.16|2920.15|2920.15|0
1636467000000|2021-11-09 14:10:00|2921.86|2921.86|2920.28|2920.28|2921.86|2921.86|2920.28|2920.28|0
1636467300000|2021-11-09 14:15:00|2920.22|2920.22|2921.22|2921.22|2921.22|2921.22|2920.15|2920.15|0
1636467600000|2021-11-09 14:20:00|2921.33|2921.33|2922.05|2922.05|2922.29|2922.29|2921.18|2921.18|0
1636467900000|2021-11-09 14:25:00|2921.92|2921.92|2921.25|2921.25|2921.92|2921.92|2920.89|2920.89|0
1636468200000|2021-11-09 14:30:00|2921.1|2921.1|2916.37|2916.37|2921.3|2921.3|2915.67|2915.67|0
1636468500000|2021-11-09 14:35:00|2916.3|2916.3|2919.25|2919.25|2921.63|2921.63|2916.06|2916.06|0
1636468800000|2021-11-09 14:40:00|2919.39|2919.39|2918.17|2918.17|2920.33|2920.33|2918.17|2918.17|0
1636469100000|2021-11-09 14:45:00|2918.46|2918.46|2916.82|2916.82|2918.92|2918.92|2915.98|2915.98|0
1636469400000|2021-11-09 14:50:00|2916.71|2916.71|2916.62|2916.62|2918.07|2918.07|2915.86|2915.86|0
1636469700000|2021-11-09 14:55:00|2916.51|2916.51|2909.62|2909.62|2917.16|2917.16|2909.56|2909.56|0
1636470000000|2021-11-09 15:00:00|2909.68|2909.68|2909.49|2909.49|2910.09|2910.09|2909.36|2909.36|0
1636470300000|2021-11-09 15:05:00|2909.51|2909.51|2909.24|2909.24|2911.74|2911.74|2908.88|2908.88|0
1636470600000|2021-11-09 15:10:00|2909.17|2909.17|2909.62|2909.62|2909.82|2909.82|2906.41|2906.41|0
1636470900000|2021-11-09 15:15:00|2909.56|2909.56|2911.16|2911.16|2912.37|2912.37|2908.89|2908.89|0
1636471200000|2021-11-09 15:20:00|2911.22|2911.22|2910.26|2910.26|2914.63|2914.63|2910.26|2910.26|0
1636471500000|2021-11-09 15:25:00|2910.4|2910.4|2910.64|2910.64|2910.92|2910.92|2909.56|2909.56|0
1636471800000|2021-11-09 15:30:00|2910.7|2910.7|2913.47|2913.47|2914.52|2914.52|2910.7|2910.7|0
1636472100000|2021-11-09 15:35:00|2913.58|2913.58|2915.53|2915.53|2916.29|2916.29|2913.41|2913.41|0
1636472400000|2021-11-09 15:40:00|2915.83|2915.83|2917.12|2917.12|2917.35|2917.35|2915.5|2915.5|0
1636472700000|2021-11-09 15:45:00|2916.97|2916.97|2916.27|2916.27|2917.22|2917.22|2916.18|2916.18|0
1636473000000|2021-11-09 15:50:00|2916.16|2916.16|2915.46|2915.46|2916.36|2916.36|2914.47|2914.47|0
1636473300000|2021-11-09 15:55:00|2915.32|2915.32|2918.94|2918.94|2919.05|2919.05|2914.68|2914.68|0
1636473600000|2021-11-09 16:00:00|2918.91|2918.91|2918.97|2918.97|2921.24|2921.24|2918.12|2918.12|0
1636473900000|2021-11-09 16:05:00|2918.91|2918.91|2918.23|2918.23|2919.58|2919.58|2917.43|2917.43|0
1636474200000|2021-11-09 16:10:00|2918.37|2918.37|2913.77|2913.77|2918.49|2918.49|2913.39|2913.39|0
1636474500000|2021-11-09 16:15:00|2913.83|2913.83|2911.29|2911.29|2913.89|2913.89|2910.41|2910.41|0
1636474800000|2021-11-09 16:20:00|2911.35|2911.35|2912.74|2912.74|2913.09|2913.09|2911.23|2911.23|0
1636475100000|2021-11-09 16:25:00|2912.88|2912.88|2912.26|2912.26|2913.32|2913.32|2911.08|2911.08|0
1636532100000|2021-11-10 08:15:00|2971.09|2971.09|2967.83|2967.83|2972.68|2972.68|2967.83|2967.83|0
1636532400000|2021-11-10 08:20:00|2968.06|2968.06|2968.8|2968.8|2970.53|2970.53|2966.56|2966.56|0
1636532700000|2021-11-10 08:25:00|2968.95|2968.95|2967.73|2967.73|2970.83|2970.83|2965.22|2965.22|0
1636533000000|2021-11-10 08:30:00|2968.17|2968.17|2964.67|2964.67|2969.52|2969.52|2964.11|2964.11|0
1636533300000|2021-11-10 08:35:00|2964.24|2964.24|2966.29|2966.29|2966.3|2966.3|2962.64|2962.64|0
1636533600000|2021-11-10 08:40:00|2966.18|2966.18|2971.41|2971.41|2972.42|2972.42|2966.05|2966.05|0
1636533900000|2021-11-10 08:45:00|2971.33|2971.33|2964.34|2964.34|2971.33|2971.33|2963.56|2963.56|0
1636534200000|2021-11-10 08:50:00|2964.02|2964.02|2964.03|2964.03|2965.52|2965.52|2962.8|2962.8|0
1636534500000|2021-11-10 08:55:00|2963.88|2963.88|2961.98|2961.98|2963.88|2963.88|2960.01|2960.01|0
1636534800000|2021-11-10 09:00:00|2962.43|2962.43|2965.87|2965.87|2966.21|2966.21|2961.18|2961.18|0
1636535100000|2021-11-10 09:05:00|2966|2966|2967.14|2967.14|2969.13|2969.13|2965.87|2965.87|0
1636535400000|2021-11-10 09:10:00|2967.34|2967.34|2970.82|2970.82|2970.93|2970.93|2967.31|2967.31|0
1636535700000|2021-11-10 09:15:00|2970.67|2970.67|2968.22|2968.22|2970.67|2970.67|2967.03|2967.03|0
1636536000000|2021-11-10 09:20:00|2968.26|2968.26|2968.92|2968.92|2969.78|2969.78|2967.49|2967.49|0
1636536300000|2021-11-10 09:25:00|2968.88|2968.88|2970.4|2970.4|2972.74|2972.74|2968.66|2968.66|0
1636536600000|2021-11-10 09:30:00|2970.09|2970.09|2971.98|2971.98|2972.36|2972.36|2969.06|2969.06|0
1636536900000|2021-11-10 09:35:00|2971.77|2971.77|2969.64|2969.64|2972.18|2972.18|2968.2|2968.2|0
1636537200000|2021-11-10 09:40:00|2969.77|2969.77|2976.54|2976.54|2976.54|2976.54|2969.77|2969.77|0
1636537500000|2021-11-10 09:45:00|2976.61|2976.61|2978.83|2978.83|2978.83|2978.83|2976.08|2976.08|0
1636537800000|2021-11-10 09:50:00|2978.9|2978.9|2978.55|2978.55|2978.9|2978.9|2976.65|2976.65|0
1636538100000|2021-11-10 09:55:00|2978.42|2978.42|2977.64|2977.64|2980.1|2980.1|2977.35|2977.35|0
1636538400000|2021-11-10 10:00:00|2977.52|2977.52|2977.84|2977.84|2979.42|2979.42|2977.52|2977.52|0
1636538700000|2021-11-10 10:05:00|2977.95|2977.95|2976.18|2976.18|2980.16|2980.16|2976.12|2976.12|0
1636539000000|2021-11-10 10:10:00|2976.33|2976.33|2976.23|2976.23|2976.82|2976.82|2975.61|2975.61|0
1636539300000|2021-11-10 10:15:00|2976.17|2976.17|2974.32|2974.32|2976.75|2976.75|2973.46|2973.46|0
1636539600000|2021-11-10 10:20:00|2974.09|2974.09|2970.19|2970.19|2974.09|2974.09|2969.95|2969.95|0
1636539900000|2021-11-10 10:25:00|2970.34|2970.34|2968.89|2968.89|2970.34|2970.34|2967.63|2967.63|0
1636540200000|2021-11-10 10:30:00|2968.75|2968.75|2963.03|2963.03|2969.06|2969.06|2962.97|2962.97|0
1636540500000|2021-11-10 10:35:00|2962.83|2962.83|2957.96|2957.96|2963.14|2963.14|2957.02|2957.02|0
1636540800000|2021-11-10 10:40:00|2958.03|2958.03|2963.09|2963.09|2963.54|2963.54|2957.42|2957.42|0
1636541100000|2021-11-10 10:45:00|2962.86|2962.86|2960.6|2960.6|2965.5|2965.5|2960.6|2960.6|0
1636541400000|2021-11-10 10:50:00|2960.5|2960.5|2962.34|2962.34|2962.34|2962.34|2959.5|2959.5|0
1636541700000|2021-11-10 10:55:00|2962.4|2962.4|2961.38|2961.38|2963.19|2963.19|2961.12|2961.12|0
1636542000000|2021-11-10 11:00:00|2961.48|2961.48|2961.44|2961.44|2962.09|2962.09|2959.25|2959.25|0
1636542300000|2021-11-10 11:05:00|2961.49|2961.49|2961.12|2961.12|2962.31|2962.31|2960.26|2960.26|0
1636542600000|2021-11-10 11:10:00|2961.26|2961.26|2962.47|2962.47|2963.53|2963.53|2961.13|2961.13|0
1636542900000|2021-11-10 11:15:00|2961.88|2961.88|2963.18|2963.18|2964.01|2964.01|2961.77|2961.77|0
1636543200000|2021-11-10 11:20:00|2963.32|2963.32|2962.87|2962.87|2963.51|2963.51|2961.79|2961.79|0
1636543500000|2021-11-10 11:25:00|2962.99|2962.99|2963.26|2963.26|2963.55|2963.55|2961.2|2961.2|0
1636543800000|2021-11-10 11:30:00|2963.05|2963.05|2961.28|2961.28|2963.86|2963.86|2960.85|2960.85|0
1636544100000|2021-11-10 11:35:00|2961.34|2961.34|2961.41|2961.41|2964.09|2964.09|2961.01|2961.01|0
1636544400000|2021-11-10 11:40:00|2961.27|2961.27|2961.32|2961.32|2961.54|2961.54|2960.52|2960.52|0
1636544700000|2021-11-10 11:45:00|2961.44|2961.44|2960.32|2960.32|2961.66|2961.66|2959.67|2959.67|0
1636545000000|2021-11-10 11:50:00|2960.47|2960.47|2964.82|2964.82|2966.06|2966.06|2960.47|2960.47|0
1636545300000|2021-11-10 11:55:00|2964.59|2964.59|2962.74|2962.74|2965.11|2965.11|2962.74|2962.74|0
1636545600000|2021-11-10 12:00:00|2962.45|2962.45|2965|2965|2965|2965|2962.18|2962.18|0
1636545900000|2021-11-10 12:05:00|2965.12|2965.12|2967.15|2967.15|2967.93|2967.93|2965.12|2965.12|0
1636546200000|2021-11-10 12:10:00|2967.04|2967.04|2968.52|2968.52|2968.52|2968.52|2966.38|2966.38|0
1636546500000|2021-11-10 12:15:00|2968.6|2968.6|2970.81|2970.81|2970.93|2970.93|2968.09|2968.09|0
1636546800000|2021-11-10 12:20:00|2970.88|2970.88|2971.04|2971.04|2972.63|2972.63|2970.88|2970.88|0
1636547100000|2021-11-10 12:25:00|2970.89|2970.89|2973.01|2973.01|2973.1|2973.1|2970.89|2970.89|0
1636547400000|2021-11-10 12:30:00|2973.12|2973.12|2973.51|2973.51|2974.61|2974.61|2972.67|2972.67|0
1636547700000|2021-11-10 12:35:00|2973.39|2973.39|2973.52|2973.52|2974.09|2974.09|2971.56|2971.56|0
1636548000000|2021-11-10 12:40:00|2973.41|2973.41|2979.75|2979.75|2980.78|2980.78|2973.07|2973.07|0
1636548300000|2021-11-10 12:45:00|2980.32|2980.32|2983.88|2983.88|2984.19|2984.19|2979.35|2979.35|0
1636548600000|2021-11-10 12:50:00|2983.75|2983.75|2981.07|2981.07|2983.75|2983.75|2979.57|2979.57|0
1636548900000|2021-11-10 12:55:00|2980.73|2980.73|2985.15|2985.15|2986.97|2986.97|2980.57|2980.57|0
1636549200000|2021-11-10 13:00:00|2985.02|2985.02|2987.61|2987.61|2988.18|2988.18|2984.92|2984.92|0
1636549500000|2021-11-10 13:05:00|2987.58|2987.58|2985.41|2985.41|2987.99|2987.99|2985.29|2985.29|0
1636549800000|2021-11-10 13:10:00|2985.48|2985.48|2987.16|2987.16|2987.3|2987.3|2984.79|2984.79|0
1636550100000|2021-11-10 13:15:00|2987.27|2987.27|2986.71|2986.71|2989.21|2989.21|2986.71|2986.71|0
1636550400000|2021-11-10 13:20:00|2986.56|2986.56|2988.44|2988.44|2988.51|2988.51|2983.42|2983.42|0
1636550700000|2021-11-10 13:25:00|2988.15|2988.15|2984.84|2984.84|2988.15|2988.15|2984.31|2984.31|0
1636551000000|2021-11-10 13:30:00|2984.94|2984.94|2987.78|2987.78|2989.59|2989.59|2983.18|2983.18|0
1636551300000|2021-11-10 13:35:00|2987.89|2987.89|2984.03|2984.03|2988.17|2988.17|2984.03|2984.03|0
1636551600000|2021-11-10 13:40:00|2983.93|2983.93|2985.1|2985.1|2985.14|2985.14|2983.24|2983.24|0
1636551900000|2021-11-10 13:45:00|2984.67|2984.67|2979.62|2979.62|2984.67|2984.67|2978.47|2978.47|0
1636552200000|2021-11-10 13:50:00|2979.76|2979.76|2980.28|2980.28|2981.24|2981.24|2979.56|2979.56|0
1636552500000|2021-11-10 13:55:00|2980.39|2980.39|2980.04|2980.04|2980.61|2980.61|2979.37|2979.37|0
1636552800000|2021-11-10 14:00:00|2979.81|2979.81|2984.08|2984.08|2985.12|2985.12|2979.81|2979.81|0
1636553100000|2021-11-10 14:05:00|2984.36|2984.36|2985.15|2985.15|2987.57|2987.57|2984.36|2984.36|0
1636553400000|2021-11-10 14:10:00|2984.93|2984.93|2986.31|2986.31|2986.31|2986.31|2984.64|2984.64|0
1636553700000|2021-11-10 14:15:00|2986.88|2986.88|2987.94|2987.94|2988.49|2988.49|2986.81|2986.81|0
1636554000000|2021-11-10 14:20:00|2987.71|2987.71|2985.52|2985.52|2988.16|2988.16|2985.34|2985.34|0
1636554300000|2021-11-10 14:25:00|2985.38|2985.38|2983.08|2983.08|2986.37|2986.37|2982.73|2982.73|0
1636554600000|2021-11-10 14:30:00|2982.97|2982.97|2981.83|2981.83|2985.57|2985.57|2981.43|2981.43|0
1636554900000|2021-11-10 14:35:00|2981.71|2981.71|2982.46|2982.46|2984.55|2984.55|2981.62|2981.62|0
1636555200000|2021-11-10 14:40:00|2982.34|2982.34|2986.7|2986.7|2987.01|2987.01|2982.34|2982.34|0
1636555500000|2021-11-10 14:45:00|2986.25|2986.25|2989.92|2989.92|2990.71|2990.71|2986.25|2986.25|0
1636555800000|2021-11-10 14:50:00|2990.05|2990.05|2991.2|2991.2|2992.12|2992.12|2988.72|2988.72|0
1636556100000|2021-11-10 14:55:00|2991.09|2991.09|2993.6|2993.6|2993.73|2993.73|2990.99|2990.99|0
1636556400000|2021-11-10 15:00:00|2993.57|2993.57|2996.79|2996.79|2996.91|2996.91|2993.13|2993.13|0
1636556700000|2021-11-10 15:05:00|2996.66|2996.66|2991.14|2991.14|2996.66|2996.66|2991.14|2991.14|0
1636557000000|2021-11-10 15:10:00|2991.37|2991.37|2992.22|2992.22|2992.3|2992.3|2990.08|2990.08|0
1636557300000|2021-11-10 15:15:00|2992.26|2992.26|2992.81|2992.81|2993.35|2993.35|2991.05|2991.05|0
1636557600000|2021-11-10 15:20:00|2992.67|2992.67|2993.71|2993.71|2994.77|2994.77|2992.37|2992.37|0
1636557900000|2021-11-10 15:25:00|2993.78|2993.78|2994.5|2994.5|2995.79|2995.79|2993.45|2993.45|0
1636558200000|2021-11-10 15:30:00|2994.48|2994.48|2994.35|2994.35|2995.26|2995.26|2993.53|2993.53|0
1636558500000|2021-11-10 15:35:00|2994.46|2994.46|2993.68|2993.68|2995.41|2995.41|2993.12|2993.12|0
1636558800000|2021-11-10 15:40:00|2993.8|2993.8|2991.74|2991.74|2994.03|2994.03|2991.1|2991.1|0
1636559100000|2021-11-10 15:45:00|2991.8|2991.8|2994.74|2994.74|2994.78|2994.78|2991.8|2991.8|0
1636559400000|2021-11-10 15:50:00|2994.71|2994.71|2997.41|2997.41|2997.95|2997.95|2993.45|2993.45|0
1636559700000|2021-11-10 15:55:00|2997.44|2997.44|3001.63|3001.63|3001.66|3001.66|2997.23|2997.23|0
1636560000000|2021-11-10 16:00:00|3001.75|3001.75|3003.72|3003.72|3003.72|3003.72|3001.66|3001.66|0
1636560300000|2021-11-10 16:05:00|3003.66|3003.66|2999.88|2999.88|3003.93|3003.93|2999.52|2999.52|0
1636560600000|2021-11-10 16:10:00|2999.98|2999.98|2999.98|2999.98|3001.31|3001.31|2999.36|2999.36|0
1636560900000|2021-11-10 16:15:00|2999.83|2999.83|3000.27|3000.27|3001.46|3001.46|2999.65|2999.65|0
1636561200000|2021-11-10 16:20:00|3000.37|3000.37|3004.63|3004.63|3005.35|3005.35|3000.15|3000.15|0
1636561500000|2021-11-10 16:25:00|3004.52|3004.52|3004.92|3004.92|3005.59|3005.59|3004.31|3004.31|0
1636618500000|2021-11-11 08:15:00|2988.11|2988.11|2990.94|2990.94|2991.62|2991.62|2986.85|2986.85|0
1636618800000|2021-11-11 08:20:00|2991.96|2991.96|2987.71|2987.71|2993.95|2993.95|2987.43|2987.43|0
1636619100000|2021-11-11 08:25:00|2987.99|2987.99|2986.82|2986.82|2988.52|2988.52|2984.84|2984.84|0
1636619400000|2021-11-11 08:30:00|2986.2|2986.2|2983.03|2983.03|2988.37|2988.37|2982.13|2982.13|0
1636619700000|2021-11-11 08:35:00|2983.15|2983.15|2990.81|2990.81|2991.15|2991.15|2983.15|2983.15|0
1636620000000|2021-11-11 08:40:00|2990.86|2990.86|2994.29|2994.29|2994.4|2994.4|2990.55|2990.55|0
1636620300000|2021-11-11 08:45:00|2993.95|2993.95|2991.58|2991.58|2993.95|2993.95|2991.31|2991.31|0
1636620600000|2021-11-11 08:50:00|2991.72|2991.72|2997.2|2997.2|2997.2|2997.2|2991.46|2991.46|0
1636620900000|2021-11-11 08:55:00|2997.13|2997.13|2997.5|2997.5|2999.39|2999.39|2997.09|2997.09|0
1636621200000|2021-11-11 09:00:00|2997.56|2997.56|2997.34|2997.34|2999.76|2999.76|2997.27|2997.27|0
1636621500000|2021-11-11 09:05:00|2997.76|2997.76|2992.89|2992.89|2997.76|2997.76|2991.75|2991.75|0
1636621800000|2021-11-11 09:10:00|2992.68|2992.68|2990.38|2990.38|2992.98|2992.98|2988.96|2988.96|0
1636622100000|2021-11-11 09:15:00|2990.33|2990.33|2989.18|2989.18|2991.2|2991.2|2988.97|2988.97|0
1636622400000|2021-11-11 09:20:00|2989.32|2989.32|2991.54|2991.54|2992.02|2992.02|2989.3|2989.3|0
1636622700000|2021-11-11 09:25:00|2991.56|2991.56|2995.52|2995.52|2995.52|2995.52|2989.77|2989.77|0
1636623000000|2021-11-11 09:30:00|2995.11|2995.11|2996.49|2996.49|2998.26|2998.26|2994.9|2994.9|0
1636623300000|2021-11-11 09:35:00|2996.56|2996.56|2991.23|2991.23|2996.82|2996.82|2990.93|2990.93|0
1636623600000|2021-11-11 09:40:00|2991.41|2991.41|2991.69|2991.69|2991.96|2991.96|2990.72|2990.72|0
1636623900000|2021-11-11 09:45:00|2991.59|2991.59|2995.34|2995.34|2996.04|2996.04|2991.59|2991.59|0
1636624200000|2021-11-11 09:50:00|2995.45|2995.45|2993.88|2993.88|2995.88|2995.88|2993.61|2993.61|0
1636624500000|2021-11-11 09:55:00|2993.77|2993.77|2992.09|2992.09|2993.77|2993.77|2988.33|2988.33|0
1636624800000|2021-11-11 10:00:00|2991.78|2991.78|2993.91|2993.91|2994|2994|2991.78|2991.78|0
1636625100000|2021-11-11 10:05:00|2994.13|2994.13|2994.43|2994.43|2994.43|2994.43|2990.76|2990.76|0
1636625400000|2021-11-11 10:10:00|2994.74|2994.74|2995.37|2995.37|2995.96|2995.96|2993.63|2993.63|0
1636625700000|2021-11-11 10:15:00|2995.31|2995.31|2996.65|2996.65|2996.65|2996.65|2994.08|2994.08|0
1636626000000|2021-11-11 10:20:00|2997.16|2997.16|2998.21|2998.21|3000.16|3000.16|2997.16|2997.16|0
1636626300000|2021-11-11 10:25:00|2998.29|2998.29|2997.31|2997.31|2998.64|2998.64|2996.57|2996.57|0
1636626600000|2021-11-11 10:30:00|2997.25|2997.25|2999.71|2999.71|2999.71|2999.71|2997.25|2997.25|0
1636626900000|2021-11-11 10:35:00|2999.63|2999.63|2997.57|2997.57|2999.63|2999.63|2996.26|2996.26|0
1636627200000|2021-11-11 10:40:00|2997.47|2997.47|3001.88|3001.88|3002.24|3002.24|2997.06|2997.06|0
1636627500000|2021-11-11 10:45:00|3002.08|3002.08|3003.97|3003.97|3003.97|3003.97|3001.97|3001.97|0
1636627800000|2021-11-11 10:50:00|3003.91|3003.91|3003.3|3003.3|3004.9|3004.9|3003.02|3003.02|0
1636628100000|2021-11-11 10:55:00|3003.66|3003.66|2999.08|2999.08|3004.25|3004.25|2998.52|2998.52|0
1636628400000|2021-11-11 11:00:00|2998.79|2998.79|2993.44|2993.44|2999.01|2999.01|2993.24|2993.24|0
1636628700000|2021-11-11 11:05:00|2993.3|2993.3|2987.86|2987.86|2993.3|2993.3|2987.53|2987.53|0
1636629000000|2021-11-11 11:10:00|2987.71|2987.71|2984.56|2984.56|2987.71|2987.71|2983.09|2983.09|0
1636629300000|2021-11-11 11:15:00|2984.79|2984.79|2985.3|2985.3|2986.03|2986.03|2984.33|2984.33|0
1636629600000|2021-11-11 11:20:00|2984.89|2984.89|2983.57|2983.57|2984.89|2984.89|2981.26|2981.26|0
1636629900000|2021-11-11 11:25:00|2983.69|2983.69|2981.77|2981.77|2984.27|2984.27|2981.26|2981.26|0
1636630200000|2021-11-11 11:30:00|2981.98|2981.98|2982.63|2982.63|2983.97|2983.97|2979.84|2979.84|0
1636630500000|2021-11-11 11:35:00|2982.53|2982.53|2980.7|2980.7|2983.11|2983.11|2980.7|2980.7|0
1636630800000|2021-11-11 11:40:00|2980.8|2980.8|2975|2975|2980.8|2980.8|2975|2975|0
1636631100000|2021-11-11 11:45:00|2975.21|2975.21|2981.44|2981.44|2981.54|2981.54|2975.03|2975.03|0
1636631400000|2021-11-11 11:50:00|2981.48|2981.48|2986.86|2986.86|2986.91|2986.91|2981.33|2981.33|0
1636631700000|2021-11-11 11:55:00|2987.15|2987.15|2987.36|2987.36|2987.5|2987.5|2986.14|2986.14|0
1636632000000|2021-11-11 12:00:00|2987.67|2987.67|2989.4|2989.4|2989.84|2989.84|2987.48|2987.48|0
1636632300000|2021-11-11 12:05:00|2989.38|2989.38|2988.24|2988.24|2989.97|2989.97|2987.6|2987.6|0
1636632600000|2021-11-11 12:10:00|2988.11|2988.11|2984.07|2984.07|2988.11|2988.11|2982.96|2982.96|0
1636632900000|2021-11-11 12:15:00|2983.78|2983.78|2990.44|2990.44|2990.78|2990.78|2983.63|2983.63|0
1636633200000|2021-11-11 12:20:00|2990.29|2990.29|2991.08|2991.08|2992.39|2992.39|2989.76|2989.76|0
1636633500000|2021-11-11 12:25:00|2991.19|2991.19|2989.7|2989.7|2991.44|2991.44|2989.04|2989.04|0
1636633800000|2021-11-11 12:30:00|2989.8|2989.8|2989.33|2989.33|2990.9|2990.9|2989.33|2989.33|0
1636634100000|2021-11-11 12:35:00|2989.56|2989.56|2988.68|2988.68|2989.67|2989.67|2986.97|2986.97|0
1636634400000|2021-11-11 12:40:00|2989.02|2989.02|2989.28|2989.28|2990.97|2990.97|2988.56|2988.56|0
1636634700000|2021-11-11 12:45:00|2989.21|2989.21|2986.46|2986.46|2990.11|2990.11|2985.94|2985.94|0
1636635000000|2021-11-11 12:50:00|2986.35|2986.35|2989.3|2989.3|2990.89|2990.89|2986.27|2986.27|0
1636635300000|2021-11-11 12:55:00|2989.41|2989.41|2987.37|2987.37|2989.41|2989.41|2986.94|2986.94|0
1636635600000|2021-11-11 13:00:00|2987.22|2987.22|2988.45|2988.45|2988.45|2988.45|2986.08|2986.08|0
1636635900000|2021-11-11 13:05:00|2988.39|2988.39|2988.72|2988.72|2990.75|2990.75|2988.39|2988.39|0
1636636200000|2021-11-11 13:10:00|2988.62|2988.62|2989.36|2989.36|2989.45|2989.45|2988.26|2988.26|0
1636636500000|2021-11-11 13:15:00|2989.3|2989.3|2991.55|2991.55|2991.55|2991.55|2989.19|2989.19|0
1636636800000|2021-11-11 13:20:00|2991.19|2991.19|2989.99|2989.99|2991.39|2991.39|2989.99|2989.99|0
1636637100000|2021-11-11 13:25:00|2990.14|2990.14|2990.38|2990.38|2991.69|2991.69|2989.77|2989.77|0
1636637400000|2021-11-11 13:30:00|2990.32|2990.32|2989.18|2989.18|2990.61|2990.61|2989.18|2989.18|0
1636637700000|2021-11-11 13:35:00|2989.08|2989.08|2986.75|2986.75|2989.18|2989.18|2986.6|2986.6|0
1636638000000|2021-11-11 13:40:00|2986.99|2986.99|2991.69|2991.69|2991.69|2991.69|2986.81|2986.81|0
1636638300000|2021-11-11 13:45:00|2991.8|2991.8|2994.82|2994.82|2995.06|2995.06|2990.59|2990.59|0
1636638600000|2021-11-11 13:50:00|2994.95|2994.95|2994.28|2994.28|2995.62|2995.62|2994.13|2994.13|0
1636638900000|2021-11-11 13:55:00|2994.42|2994.42|2994.93|2994.93|2994.93|2994.93|2993.37|2993.37|0
1636639200000|2021-11-11 14:00:00|2994.98|2994.98|2994.09|2994.09|2995.89|2995.89|2993.93|2993.93|0
1636639500000|2021-11-11 14:05:00|2994.04|2994.04|2991.83|2991.83|2994.04|2994.04|2991.63|2991.63|0
1636639800000|2021-11-11 14:10:00|2992.17|2992.17|2989.01|2989.01|2992.88|2992.88|2989.01|2989.01|0
1636640100000|2021-11-11 14:15:00|2989.21|2989.21|2987.92|2987.92|2989.77|2989.77|2987.2|2987.2|0
1636640400000|2021-11-11 14:20:00|2988.14|2988.14|2987.9|2987.9|2988.8|2988.8|2987.47|2987.47|0
1636640700000|2021-11-11 14:25:00|2987.67|2987.67|2987.03|2987.03|2988.6|2988.6|2985.48|2985.48|0
1636641000000|2021-11-11 14:30:00|2987.22|2987.22|2982.81|2982.81|2987.85|2987.85|2982.81|2982.81|0
1636641300000|2021-11-11 14:35:00|2982.91|2982.91|2985.19|2985.19|2985.66|2985.66|2982.29|2982.29|0
1636641600000|2021-11-11 14:40:00|2985.12|2985.12|2987.14|2987.14|2987.47|2987.47|2984.1|2984.1|0
1636641900000|2021-11-11 14:45:00|2987.26|2987.26|2986.13|2986.13|2987.59|2987.59|2985.71|2985.71|0
1636642200000|2021-11-11 14:50:00|2986.23|2986.23|2990.87|2990.87|2990.87|2990.87|2985.45|2985.45|0
1636642500000|2021-11-11 14:55:00|2990.77|2990.77|2987.62|2987.62|2992.35|2992.35|2986.8|2986.8|0
1636642800000|2021-11-11 15:00:00|2987.77|2987.77|2987.57|2987.57|2988.38|2988.38|2986.77|2986.77|0
1636643100000|2021-11-11 15:05:00|2987.36|2987.36|2983.58|2983.58|2987.98|2987.98|2983.58|2983.58|0
1636643400000|2021-11-11 15:10:00|2983.7|2983.7|2987.01|2987.01|2987.01|2987.01|2982.93|2982.93|0
1636643700000|2021-11-11 15:15:00|2986.79|2986.79|2988.51|2988.51|2988.78|2988.78|2986.49|2986.49|0
1636644000000|2021-11-11 15:20:00|2988.55|2988.55|2993.14|2993.14|2993.83|2993.83|2988.55|2988.55|0
1636644300000|2021-11-11 15:25:00|2992.99|2992.99|2990.06|2990.06|2993.2|2993.2|2990.06|2990.06|0
1636644600000|2021-11-11 15:30:00|2990.12|2990.12|2991.91|2991.91|2993.63|2993.63|2989.92|2989.92|0
1636644900000|2021-11-11 15:35:00|2991.99|2991.99|2993.58|2993.58|2994.28|2994.28|2991.99|2991.99|0
1636645200000|2021-11-11 15:40:00|2993.46|2993.46|2994.38|2994.38|2995.24|2995.24|2992.36|2992.36|0
1636645500000|2021-11-11 15:45:00|2994.49|2994.49|2995.41|2995.41|2996.18|2996.18|2994.42|2994.42|0
1636645800000|2021-11-11 15:50:00|2995.26|2995.26|2996.87|2996.87|2997.91|2997.91|2995.2|2995.2|0
1636646100000|2021-11-11 15:55:00|2996.97|2996.97|2994.97|2994.97|2998.41|2998.41|2994.71|2994.71|0
1636646400000|2021-11-11 16:00:00|2995.12|2995.12|2994.75|2994.75|2996.87|2996.87|2994.45|2994.45|0
1636646700000|2021-11-11 16:05:00|2994.82|2994.82|2990.43|2990.43|2994.83|2994.83|2989.79|2989.79|0
1636647000000|2021-11-11 16:10:00|2990.56|2990.56|2993.9|2993.9|2993.9|2993.9|2990.36|2990.36|0
1636647300000|2021-11-11 16:15:00|2993.93|2993.93|2992.03|2992.03|2994.26|2994.26|2992.03|2992.03|0
1636647600000|2021-11-11 16:20:00|2992.23|2992.23|2992.07|2992.07|2993.84|2993.84|2991.9|2991.9|0
1636647900000|2021-11-11 16:25:00|2992.03|2992.03|2989.65|2989.65|2992.03|2992.03|2988.82|2988.82|0
1636704900000|2021-11-12 08:15:00|3004.53|3004.53|2999.1|2999.1|3005.74|3005.74|2998.6|2998.6|0
1636705200000|2021-11-12 08:20:00|2999.23|2999.23|3001.13|3001.13|3001.13|3001.13|2996.76|2996.76|0
1636705500000|2021-11-12 08:25:00|3001.41|3001.41|3000.6|3000.6|3001.84|3001.84|3000.19|3000.19|0
1636705800000|2021-11-12 08:30:00|3000.5|3000.5|2994.33|2994.33|3000.5|3000.5|2992.66|2992.66|0
1636706100000|2021-11-12 08:35:00|2994.18|2994.18|2994.13|2994.13|2995.04|2995.04|2992.65|2992.65|0
1636706400000|2021-11-12 08:40:00|2993.99|2993.99|2993.72|2993.72|2994.05|2994.05|2990.89|2990.89|0
1636706700000|2021-11-12 08:45:00|2993.94|2993.94|3000.79|3000.79|3000.79|3000.79|2993.71|2993.71|0
1636707000000|2021-11-12 08:50:00|3000.66|3000.66|3006.73|3006.73|3006.73|3006.73|3000.27|3000.27|0
1636707300000|2021-11-12 08:55:00|3006.99|3006.99|3002.42|3002.42|3007.39|3007.39|3001.98|3001.98|0
1636707600000|2021-11-12 09:00:00|3002.28|3002.28|3000.47|3000.47|3002.69|3002.69|3000.47|3000.47|0
1636707900000|2021-11-12 09:05:00|3000.18|3000.18|2999.58|2999.58|3000.78|3000.78|2998.56|2998.56|0
1636708200000|2021-11-12 09:10:00|2999.79|2999.79|2999.39|2999.39|2999.79|2999.79|2998.23|2998.23|0
1636708500000|2021-11-12 09:15:00|2999.56|2999.56|2995.2|2995.2|2999.62|2999.62|2994.46|2994.46|0
1636708800000|2021-11-12 09:20:00|2995.3|2995.3|2996.13|2996.13|2998.23|2998.23|2995.3|2995.3|0
1636709100000|2021-11-12 09:25:00|2996.35|2996.35|2995.54|2995.54|2997.26|2997.26|2994.14|2994.14|0
1636709400000|2021-11-12 09:30:00|2995.66|2995.66|2994.3|2994.3|2995.75|2995.75|2994.05|2994.05|0
1636709700000|2021-11-12 09:35:00|2994.41|2994.41|2993.69|2993.69|2995.29|2995.29|2992.76|2992.76|0
1636710000000|2021-11-12 09:40:00|2993.89|2993.89|2993.48|2993.48|2995.89|2995.89|2993.48|2993.48|0
1636710300000|2021-11-12 09:45:00|2993.77|2993.77|2990.33|2990.33|2993.94|2993.94|2990.22|2990.22|0
1636710600000|2021-11-12 09:50:00|2990.44|2990.44|2988.22|2988.22|2990.75|2990.75|2988.22|2988.22|0
1636710900000|2021-11-12 09:55:00|2988.33|2988.33|2989.1|2989.1|2990.43|2990.43|2988.23|2988.23|0
1636711200000|2021-11-12 10:00:00|2989.25|2989.25|2990.56|2990.56|2991.08|2991.08|2988.53|2988.53|0
1636711500000|2021-11-12 10:05:00|2990.51|2990.51|2993.4|2993.4|2993.57|2993.57|2990.51|2990.51|0
1636711800000|2021-11-12 10:10:00|2993.26|2993.26|2990.49|2990.49|2993.82|2993.82|2990.11|2990.11|0
1636712100000|2021-11-12 10:15:00|2990.78|2990.78|2988.76|2988.76|2990.89|2990.89|2988.68|2988.68|0
1636712400000|2021-11-12 10:20:00|2988.61|2988.61|2991|2991|2991|2991|2988.61|2988.61|0
1636712700000|2021-11-12 10:25:00|2991.12|2991.12|2991.62|2991.62|2992.29|2992.29|2991.12|2991.12|0
1636713000000|2021-11-12 10:30:00|2991.19|2991.19|2991.16|2991.16|2994.31|2994.31|2990.69|2990.69|0
1636713300000|2021-11-12 10:35:00|2991.05|2991.05|2995.89|2995.89|2996.41|2996.41|2990.09|2990.09|0
1636713600000|2021-11-12 10:40:00|2996.33|2996.33|2999.77|2999.77|3000.48|3000.48|2996.33|2996.33|0
1636713900000|2021-11-12 10:45:00|2999.62|2999.62|2997.21|2997.21|2999.79|2999.79|2996.27|2996.27|0
1636714200000|2021-11-12 10:50:00|2997.33|2997.33|2995.7|2995.7|2997.6|2997.6|2995.6|2995.6|0
1636714500000|2021-11-12 10:55:00|2995.8|2995.8|2996.79|2996.79|2997.98|2997.98|2995.27|2995.27|0
1636714800000|2021-11-12 11:00:00|2996.89|2996.89|2998.9|2998.9|2998.9|2998.9|2996.31|2996.31|0
1636715100000|2021-11-12 11:05:00|2998.91|2998.91|2998.71|2998.71|2998.91|2998.91|2997.66|2997.66|0
1636715400000|2021-11-12 11:10:00|2998.94|2998.94|2999.62|2999.62|3000.32|3000.32|2998.93|2998.93|0
1636715700000|2021-11-12 11:15:00|2999.63|2999.63|3000.35|3000.35|3001.04|3001.04|2999.54|2999.54|0
1636716000000|2021-11-12 11:20:00|3000.42|3000.42|3003|3003|3003.28|3003.28|2999.89|2999.89|0
1636716300000|2021-11-12 11:25:00|3003.06|3003.06|3002.22|3002.22|3003.72|3003.72|3002.2|3002.2|0
1636716600000|2021-11-12 11:30:00|3001.99|3001.99|2999.51|2999.51|3001.99|3001.99|2998.02|2998.02|0
1636716900000|2021-11-12 11:35:00|2999.71|2999.71|2999.47|2999.47|3000.72|3000.72|2998.85|2998.85|0
1636717200000|2021-11-12 11:40:00|2999.68|2999.68|2999.36|2999.36|2999.89|2999.89|2998.16|2998.16|0
1636717500000|2021-11-12 11:45:00|2999.31|2999.31|2999.62|2999.62|3001.06|3001.06|2999.31|2999.31|0
1636717800000|2021-11-12 11:50:00|2999.72|2999.72|2997.56|2997.56|3000.05|3000.05|2996.22|2996.22|0
1636718100000|2021-11-12 11:55:00|2997.34|2997.34|2996.11|2996.11|2998.22|2998.22|2996.11|2996.11|0
1636718400000|2021-11-12 12:00:00|2995.99|2995.99|2996.06|2996.06|2996.12|2996.12|2994.84|2994.84|0
1636718700000|2021-11-12 12:05:00|2995.99|2995.99|2998.07|2998.07|2998.22|2998.22|2995.93|2995.93|0
1636719000000|2021-11-12 12:10:00|2998.2|2998.2|2998.21|2998.21|2998.63|2998.63|2998.02|2998.02|0
1636719300000|2021-11-12 12:15:00|2998.31|2998.31|2999.55|2999.55|2999.89|2999.89|2997.77|2997.77|0
1636719600000|2021-11-12 12:20:00|2999.62|2999.62|3000.26|3000.26|3000.26|3000.26|2998.88|2998.88|0
1636719900000|2021-11-12 12:25:00|3000.21|3000.21|3000|3000|3001.1|3001.1|2999.32|2999.32|0
1636720200000|2021-11-12 12:30:00|2999.59|2999.59|2999.43|2999.43|2999.69|2999.69|2998.46|2998.46|0
1636720500000|2021-11-12 12:35:00|2999.33|2999.33|2998.28|2998.28|2999.46|2999.46|2998.25|2998.25|0
1636720800000|2021-11-12 12:40:00|2998.44|2998.44|2998.14|2998.14|2998.67|2998.67|2996.71|2996.71|0
1636721100000|2021-11-12 12:45:00|2998.09|2998.09|2998.63|2998.63|2998.63|2998.63|2995.57|2995.57|0
1636721400000|2021-11-12 12:50:00|2998.89|2998.89|2997.74|2997.74|2999.39|2999.39|2997.5|2997.5|0
1636721700000|2021-11-12 12:55:00|2997.71|2997.71|3000.15|3000.15|3000.15|3000.15|2997.71|2997.71|0
1636722000000|2021-11-12 13:00:00|3000|3000|3000.76|3000.76|3001.06|3001.06|2999.25|2999.25|0
1636722300000|2021-11-12 13:05:00|3000.54|3000.54|3000.6|3000.6|3001.22|3001.22|2999.65|2999.65|0
1636722600000|2021-11-12 13:10:00|3000.75|3000.75|3000.4|3000.4|3001.52|3001.52|2999.26|2999.26|0
1636722900000|2021-11-12 13:15:00|3000.27|3000.27|3002.01|3002.01|3002.13|3002.13|2999.87|2999.87|0
1636723200000|2021-11-12 13:20:00|3002.05|3002.05|3001.4|3001.4|3002.19|3002.19|3001.15|3001.15|0
1636723500000|2021-11-12 13:25:00|3001.29|3001.29|3002.07|3002.07|3002.21|3002.21|3001.23|3001.23|0
1636723800000|2021-11-12 13:30:00|3001.93|3001.93|3000.76|3000.76|3002.42|3002.42|3000.54|3000.54|0
1636724100000|2021-11-12 13:35:00|3000.19|3000.19|3003.09|3003.09|3003.09|3003.09|2999.75|2999.75|0
1636724400000|2021-11-12 13:40:00|3003.03|3003.03|3001.71|3001.71|3003.39|3003.39|3001.24|3001.24|0
1636724700000|2021-11-12 13:45:00|3001.65|3001.65|2999.59|2999.59|3001.67|3001.67|2999.59|2999.59|0
1636725000000|2021-11-12 13:50:00|2999.58|2999.58|3001.13|3001.13|3001.65|3001.65|2999.58|2999.58|0
1636725300000|2021-11-12 13:55:00|3001.01|3001.01|2999.25|2999.25|3001.01|3001.01|2998.86|2998.86|0
1636725600000|2021-11-12 14:00:00|2999.13|2999.13|2998.64|2998.64|2999.41|2999.41|2998.6|2998.6|0
1636725900000|2021-11-12 14:05:00|2998.52|2998.52|2999.99|2999.99|2999.99|2999.99|2998.39|2998.39|0
1636726200000|2021-11-12 14:10:00|3000.01|3000.01|2997|2997|3000.88|3000.88|2996.89|2996.89|0
1636726500000|2021-11-12 14:15:00|2997.15|2997.15|2996.15|2996.15|2997.92|2997.92|2996.15|2996.15|0
1636726800000|2021-11-12 14:20:00|2996.1|2996.1|2997.62|2997.62|2997.62|2997.62|2996.1|2996.1|0
1636727100000|2021-11-12 14:25:00|2997.75|2997.75|2993|2993|2998.04|2998.04|2993|2993|0
1636727400000|2021-11-12 14:30:00|2993.52|2993.52|2993.8|2993.8|2995.33|2995.33|2992.84|2992.84|0
1636727700000|2021-11-12 14:35:00|2993.73|2993.73|2992.83|2992.83|2994.09|2994.09|2992.63|2992.63|0
1636728000000|2021-11-12 14:40:00|2992.73|2992.73|2996.66|2996.66|2996.66|2996.66|2992.73|2992.73|0
1636728300000|2021-11-12 14:45:00|2996.73|2996.73|2995.35|2995.35|2998.33|2998.33|2995.35|2995.35|0
1636728600000|2021-11-12 14:50:00|2995.33|2995.33|2998.16|2998.16|2998.6|2998.6|2995.15|2995.15|0
1636728900000|2021-11-12 14:55:00|2998.23|2998.23|2997.32|2997.32|2998.24|2998.24|2996.93|2996.93|0
1636729200000|2021-11-12 15:00:00|2997.19|2997.19|2999.18|2999.18|2999.61|2999.61|2997.12|2997.12|0
1636729500000|2021-11-12 15:05:00|2999.28|2999.28|2999.6|2999.6|2999.81|2999.81|2997.7|2997.7|0
1636729800000|2021-11-12 15:10:00|2999.56|2999.56|2999.51|2999.51|3000.09|3000.09|2997.89|2997.89|0
1636730100000|2021-11-12 15:15:00|2999.58|2999.58|2998.57|2998.57|3000.34|3000.34|2998.44|2998.44|0
1636730400000|2021-11-12 15:20:00|2998.71|2998.71|2996.02|2996.02|2998.71|2998.71|2995.87|2995.87|0
1636730700000|2021-11-12 15:25:00|2996.16|2996.16|2997.3|2997.3|2997.6|2997.6|2995.42|2995.42|0
1636731000000|2021-11-12 15:30:00|2997.53|2997.53|2995.87|2995.87|2997.97|2997.97|2995.18|2995.18|0
1636731300000|2021-11-12 15:35:00|2995.82|2995.82|2996.64|2996.64|2996.93|2996.93|2995.36|2995.36|0
1636731600000|2021-11-12 15:40:00|2996.53|2996.53|2999.06|2999.06|2999.06|2999.06|2996.28|2996.28|0
1636731900000|2021-11-12 15:45:00|2999.17|2999.17|3000.2|3000.2|3000.69|3000.69|2998.58|2998.58|0
1636732200000|2021-11-12 15:50:00|3000.18|3000.18|2999.37|2999.37|3000.24|3000.24|2994.95|2994.95|0
1636732500000|2021-11-12 15:55:00|2999.44|2999.44|3000.16|3000.16|3000.58|3000.58|2998.47|2998.47|0
1636732800000|2021-11-12 16:00:00|3000.29|3000.29|3000.68|3000.68|3001.27|3001.27|2999.87|2999.87|0
1636733100000|2021-11-12 16:05:00|3000.67|3000.67|3003.22|3003.22|3003.57|3003.57|3000.2|3000.2|0
1636733400000|2021-11-12 16:10:00|3003.34|3003.34|3002.62|3002.62|3003.73|3003.73|3002.21|3002.21|0
1636733700000|2021-11-12 16:15:00|3002.6|3002.6|3002.86|3002.86|3003|3003|3001.23|3001.23|0
1636734000000|2021-11-12 16:20:00|3003.01|3003.01|3002.22|3002.22|3003.32|3003.32|3002.18|3002.18|0
1636734300000|2021-11-12 16:25:00|3002.23|3002.23|3002.76|3002.76|3002.76|3002.76|3001.14|3001.14|0
1636964100000|2021-11-15 08:15:00|2987.85|2987.85|2980.71|2980.71|2988.13|2988.13|2979.72|2979.72|0
1636964400000|2021-11-15 08:20:00|2980.85|2980.85|2981.14|2981.14|2981.15|2981.15|2979.05|2979.05|0
1636964700000|2021-11-15 08:25:00|2980.9|2980.9|2982.2|2982.2|2982.2|2982.2|2980.83|2980.83|0
1636965000000|2021-11-15 08:30:00|2982.34|2982.34|2983.02|2983.02|2983.35|2983.35|2979.34|2979.34|0
1636965300000|2021-11-15 08:35:00|2983.14|2983.14|2984.33|2984.33|2985.31|2985.31|2983.14|2983.14|0
1636965600000|2021-11-15 08:40:00|2984.48|2984.48|2985.19|2985.19|2986.37|2986.37|2984.48|2984.48|0
1636965900000|2021-11-15 08:45:00|2985.39|2985.39|2985.08|2985.08|2985.52|2985.52|2984.15|2984.15|0
1636966200000|2021-11-15 08:50:00|2985.22|2985.22|2986|2986|2986.79|2986.79|2984.89|2984.89|0
1636966500000|2021-11-15 08:55:00|2985.58|2985.58|2984.47|2984.47|2985.69|2985.69|2983.71|2983.71|0
1636966800000|2021-11-15 09:00:00|2984.62|2984.62|2986.94|2986.94|2986.94|2986.94|2984.62|2984.62|0
1636967100000|2021-11-15 09:05:00|2986.83|2986.83|2988.08|2988.08|2989.17|2989.17|2986.8|2986.8|0
1636967400000|2021-11-15 09:10:00|2988.12|2988.12|2985.92|2985.92|2988.12|2988.12|2985.73|2985.73|0
1636967700000|2021-11-15 09:15:00|2985.48|2985.48|2989.09|2989.09|2989.26|2989.26|2985.48|2985.48|0
1636968000000|2021-11-15 09:20:00|2988.98|2988.98|2991.53|2991.53|2991.71|2991.71|2988.84|2988.84|0
1636968300000|2021-11-15 09:25:00|2991.64|2991.64|2987.48|2987.48|2992.09|2992.09|2987.48|2987.48|0
1636968600000|2021-11-15 09:30:00|2987.41|2987.41|2987.54|2987.54|2987.68|2987.68|2984.84|2984.84|0
1636968900000|2021-11-15 09:35:00|2987.68|2987.68|2985.97|2985.97|2987.75|2987.75|2985.45|2985.45|0
1636969200000|2021-11-15 09:40:00|2985.93|2985.93|2991.14|2991.14|2991.14|2991.14|2985.93|2985.93|0
1636969500000|2021-11-15 09:45:00|2991.86|2991.86|2992.86|2992.86|2993.7|2993.7|2991.54|2991.54|0
1636969800000|2021-11-15 09:50:00|2992.8|2992.8|2997.93|2997.93|2998.12|2998.12|2992.5|2992.5|0
1636970100000|2021-11-15 09:55:00|2997.62|2997.62|3002.26|3002.26|3002.26|3002.26|2997.46|2997.46|0
1636970400000|2021-11-15 10:00:00|3002.36|3002.36|3002.3|3002.3|3003.42|3003.42|3001.96|3001.96|0
1636970700000|2021-11-15 10:05:00|3002.44|3002.44|3001.62|3001.62|3003.09|3003.09|3001.22|3001.22|0
1636971000000|2021-11-15 10:10:00|3001.48|3001.48|3001.51|3001.51|3001.51|3001.51|3000.32|3000.32|0
1636971300000|2021-11-15 10:15:00|3001.66|3001.66|3000.18|3000.18|3001.66|3001.66|3000.18|3000.18|0
1636971600000|2021-11-15 10:20:00|3000.07|3000.07|2997.08|2997.08|3000.07|3000.07|2997.08|2997.08|0
1636971900000|2021-11-15 10:25:00|2996.94|2996.94|2997.75|2997.75|2998.22|2998.22|2996.59|2996.59|0
1636972200000|2021-11-15 10:30:00|2997.88|2997.88|2998.08|2998.08|2998.08|2998.08|2997.22|2997.22|0
1636972500000|2021-11-15 10:35:00|2998.21|2998.21|2996.97|2996.97|2998.57|2998.57|2996.38|2996.38|0
1636972800000|2021-11-15 10:40:00|2997.08|2997.08|2995.1|2995.1|2997.08|2997.08|2995.1|2995.1|0
1636973100000|2021-11-15 10:45:00|2995.17|2995.17|2995.21|2995.21|2995.96|2995.96|2994.77|2994.77|0
1636973400000|2021-11-15 10:50:00|2995.33|2995.33|2995.39|2995.39|2995.69|2995.69|2995.33|2995.33|0
1636973700000|2021-11-15 10:55:00|2994.93|2994.93|2996.76|2996.76|2996.76|2996.76|2994.88|2994.88|0
1636974000000|2021-11-15 11:00:00|2996.69|2996.69|2994.78|2994.78|2996.98|2996.98|2994.47|2994.47|0
1636974300000|2021-11-15 11:05:00|2994.81|2994.81|2992.57|2992.57|2995.21|2995.21|2992.3|2992.3|0
1636974600000|2021-11-15 11:10:00|2992.58|2992.58|2991.69|2991.69|2992.84|2992.84|2991.69|2991.69|0
1636974900000|2021-11-15 11:15:00|2991.74|2991.74|2992.41|2992.41|2993.08|2993.08|2991.74|2991.74|0
1636975200000|2021-11-15 11:20:00|2992.35|2992.35|2995.63|2995.63|2995.63|2995.63|2992.35|2992.35|0
1636975500000|2021-11-15 11:25:00|2995.87|2995.87|2993.94|2993.94|2996.95|2996.95|2993.94|2993.94|0
1636975800000|2021-11-15 11:30:00|2993.91|2993.91|2994.55|2994.55|2994.9|2994.9|2993.91|2993.91|0
1636976100000|2021-11-15 11:35:00|2994.6|2994.6|2995.33|2995.33|2995.33|2995.33|2993.37|2993.37|0
1636976400000|2021-11-15 11:40:00|2995.63|2995.63|2994.35|2994.35|2995.88|2995.88|2994.24|2994.24|0
1636976700000|2021-11-15 11:45:00|2994.25|2994.25|2992.87|2992.87|2994.25|2994.25|2992.71|2992.71|0
1636977000000|2021-11-15 11:50:00|2992.77|2992.77|2991.33|2991.33|2992.79|2992.79|2991.33|2991.33|0
1636977300000|2021-11-15 11:55:00|2991.13|2991.13|2990.08|2990.08|2991.5|2991.5|2990.08|2990.08|0
1636977600000|2021-11-15 12:00:00|2989.97|2989.97|2990.58|2990.58|2990.58|2990.58|2989.28|2989.28|0
1636977900000|2021-11-15 12:05:00|2990.69|2990.69|2990.51|2990.51|2990.94|2990.94|2990.05|2990.05|0
1636978200000|2021-11-15 12:10:00|2990.58|2990.58|2991.89|2991.89|2992.18|2992.18|2990.58|2990.58|0
1636978500000|2021-11-15 12:15:00|2992.04|2992.04|2988.83|2988.83|2992.04|2992.04|2988.41|2988.41|0
1636978800000|2021-11-15 12:20:00|2988.7|2988.7|2988.2|2988.2|2989.42|2989.42|2987.71|2987.71|0
1636979100000|2021-11-15 12:25:00|2988.09|2988.09|2986.26|2986.26|2988.2|2988.2|2986.12|2986.12|0
1636979400000|2021-11-15 12:30:00|2986.41|2986.41|2985.08|2985.08|2986.41|2986.41|2984.8|2984.8|0
1636979700000|2021-11-15 12:35:00|2984.85|2984.85|2982.94|2982.94|2984.85|2984.85|2982.4|2982.4|0
1636980000000|2021-11-15 12:40:00|2983.06|2983.06|2983.48|2983.48|2983.88|2983.88|2982.62|2982.62|0
1636980300000|2021-11-15 12:45:00|2983.23|2983.23|2984.06|2984.06|2984.41|2984.41|2982.87|2982.87|0
1636980600000|2021-11-15 12:50:00|2984.19|2984.19|2985.31|2985.31|2985.7|2985.7|2983.83|2983.83|0
1636980900000|2021-11-15 12:55:00|2985.21|2985.21|2985.66|2985.66|2985.97|2985.97|2984.94|2984.94|0
1636981200000|2021-11-15 13:00:00|2985.62|2985.62|2982.61|2982.61|2985.62|2985.62|2982.32|2982.32|0
1636981500000|2021-11-15 13:05:00|2982.56|2982.56|2982.19|2982.19|2983.43|2983.43|2981.86|2981.86|0
1636981800000|2021-11-15 13:10:00|2982.12|2982.12|2979.85|2979.85|2982.12|2982.12|2979.62|2979.62|0
1636982100000|2021-11-15 13:15:00|2979.74|2979.74|2978.15|2978.15|2979.74|2979.74|2977.45|2977.45|0
1636982400000|2021-11-15 13:20:00|2978.26|2978.26|2979.86|2979.86|2981.05|2981.05|2978.26|2978.26|0
1636982700000|2021-11-15 13:25:00|2979.76|2979.76|2980.29|2980.29|2980.29|2980.29|2979.36|2979.36|0
1636983000000|2021-11-15 13:30:00|2980.23|2980.23|2978.32|2978.32|2980.36|2980.36|2976.61|2976.61|0
1636983300000|2021-11-15 13:35:00|2978.43|2978.43|2979.38|2979.38|2980.45|2980.45|2978.38|2978.38|0
1636983600000|2021-11-15 13:40:00|2979.5|2979.5|2978.99|2978.99|2979.53|2979.53|2978.52|2978.52|0
1636983900000|2021-11-15 13:45:00|2978.89|2978.89|2979.69|2979.69|2979.86|2979.86|2978.16|2978.16|0
1636984200000|2021-11-15 13:50:00|2979.45|2979.45|2988.06|2988.06|2988.06|2988.06|2979.34|2979.34|0
1636984500000|2021-11-15 13:55:00|2988.11|2988.11|2988.45|2988.45|2989.54|2989.54|2988.06|2988.06|0
1636984800000|2021-11-15 14:00:00|2988.35|2988.35|2988.67|2988.67|2989.45|2989.45|2987.27|2987.27|0
1636985100000|2021-11-15 14:05:00|2988.6|2988.6|2989.83|2989.83|2990.27|2990.27|2988.3|2988.3|0
1636985400000|2021-11-15 14:10:00|2989.73|2989.73|2988.76|2988.76|2989.74|2989.74|2988.63|2988.63|0
1636985700000|2021-11-15 14:15:00|2988.8|2988.8|2988.28|2988.28|2989.68|2989.68|2988.13|2988.13|0
1636986000000|2021-11-15 14:20:00|2988.33|2988.33|2990.25|2990.25|2990.66|2990.66|2988.15|2988.15|0
1636986300000|2021-11-15 14:25:00|2990.45|2990.45|2989.12|2989.12|2990.48|2990.48|2989.12|2989.12|0
1636986600000|2021-11-15 14:30:00|2989.23|2989.23|2988.79|2988.79|2989.86|2989.86|2988.31|2988.31|0
1636986900000|2021-11-15 14:35:00|2988.93|2988.93|2989.23|2989.23|2989.59|2989.59|2988.48|2988.48|0
1636987200000|2021-11-15 14:40:00|2989.26|2989.26|2989.86|2989.86|2990.68|2990.68|2988.73|2988.73|0
1636987500000|2021-11-15 14:45:00|2989.83|2989.83|2990.06|2990.06|2990.57|2990.57|2989.4|2989.4|0
1636987800000|2021-11-15 14:50:00|2990.03|2990.03|2987.91|2987.91|2991.22|2991.22|2987.8|2987.8|0
1636988100000|2021-11-15 14:55:00|2987.97|2987.97|2989.25|2989.25|2989.31|2989.31|2987.73|2987.73|0
1636988400000|2021-11-15 15:00:00|2989.37|2989.37|2987.55|2987.55|2990.23|2990.23|2987.4|2987.4|0
1636988700000|2021-11-15 15:05:00|2987.74|2987.74|2987.44|2987.44|2988.55|2988.55|2986.89|2986.89|0
1636989000000|2021-11-15 15:10:00|2987.46|2987.46|2984.92|2984.92|2987.87|2987.87|2984.8|2984.8|0
1636989300000|2021-11-15 15:15:00|2984.82|2984.82|2984.68|2984.68|2985.37|2985.37|2984|2984|0
1636989600000|2021-11-15 15:20:00|2984.54|2984.54|2986.89|2986.89|2987.42|2987.42|2984.28|2984.28|0
1636989900000|2021-11-15 15:25:00|2986.86|2986.86|2990.07|2990.07|2990.45|2990.45|2986.8|2986.8|0
1636990200000|2021-11-15 15:30:00|2990.21|2990.21|2990.39|2990.39|2990.6|2990.6|2989.65|2989.65|0
1636990500000|2021-11-15 15:35:00|2990.41|2990.41|2990.41|2990.41|2991|2991|2989.44|2989.44|0
1636990800000|2021-11-15 15:40:00|2990.47|2990.47|2992.79|2992.79|2992.82|2992.82|2990.47|2990.47|0
1636991100000|2021-11-15 15:45:00|2992.89|2992.89|2994.31|2994.31|2994.44|2994.44|2992.78|2992.78|0
1636991400000|2021-11-15 15:50:00|2994.26|2994.26|2995.88|2995.88|2995.88|2995.88|2993.91|2993.91|0
1636991700000|2021-11-15 15:55:00|2995.77|2995.77|2995.96|2995.96|2996.17|2996.17|2995.35|2995.35|0
1636992000000|2021-11-15 16:00:00|2996.06|2996.06|2992.54|2992.54|2996.06|2996.06|2992.54|2992.54|0
1636992300000|2021-11-15 16:05:00|2992.31|2992.31|2990.25|2990.25|2992.44|2992.44|2990.25|2990.25|0
1636992600000|2021-11-15 16:10:00|2990.38|2990.38|2991.45|2991.45|2991.88|2991.88|2990.34|2990.34|0
1636992900000|2021-11-15 16:15:00|2991.31|2991.31|2989.04|2989.04|2991.31|2991.31|2987.84|2987.84|0
1636993200000|2021-11-15 16:20:00|2989.1|2989.1|2991.6|2991.6|2991.96|2991.96|2988.98|2988.98|0
1636993500000|2021-11-15 16:25:00|2991.66|2991.66|2990.32|2990.32|2992.52|2992.52|2990.18|2990.18|0
1637050500000|2021-11-16 08:15:00|2985.29|2985.29|2988.22|2988.22|2988.6|2988.6|2985.04|2985.04|0
1637050800000|2021-11-16 08:20:00|2988.49|2988.49|2985.66|2985.66|2988.49|2988.49|2985.11|2985.11|0
1637051100000|2021-11-16 08:25:00|2985.72|2985.72|2984.82|2984.82|2986.54|2986.54|2984.82|2984.82|0
1637051400000|2021-11-16 08:30:00|2984.68|2984.68|2984.42|2984.42|2987.38|2987.38|2984.42|2984.42|0
1637051700000|2021-11-16 08:35:00|2984.63|2984.63|2983.47|2983.47|2984.81|2984.81|2981.95|2981.95|0
1637052000000|2021-11-16 08:40:00|2983.6|2983.6|2985.89|2985.89|2986.54|2986.54|2983.6|2983.6|0
1637052300000|2021-11-16 08:45:00|2985.76|2985.76|2984.74|2984.74|2985.83|2985.83|2984.32|2984.32|0
1637052600000|2021-11-16 08:50:00|2984.45|2984.45|2983.54|2983.54|2984.83|2984.83|2983.29|2983.29|0
1637052900000|2021-11-16 08:55:00|2983.6|2983.6|2982.13|2982.13|2983.78|2983.78|2982.13|2982.13|0
1637053200000|2021-11-16 09:00:00|2982.18|2982.18|2981.77|2981.77|2982.6|2982.6|2981.77|2981.77|0
1637053500000|2021-11-16 09:05:00|2981.91|2981.91|2981.55|2981.55|2982.25|2982.25|2981.17|2981.17|0
1637053800000|2021-11-16 09:10:00|2981.44|2981.44|2982.45|2982.45|2983.62|2983.62|2981.18|2981.18|0
1637054100000|2021-11-16 09:15:00|2982.4|2982.4|2980.95|2980.95|2983.29|2983.29|2980.59|2980.59|0
1637054400000|2021-11-16 09:20:00|2980.62|2980.62|2980.53|2980.53|2981.03|2981.03|2979.8|2979.8|0
1637054700000|2021-11-16 09:25:00|2980.4|2980.4|2977.98|2977.98|2980.4|2980.4|2977.98|2977.98|0
1637055000000|2021-11-16 09:30:00|2977.78|2977.78|2977.83|2977.83|2978.37|2978.37|2977.55|2977.55|0
1637055300000|2021-11-16 09:35:00|2977.7|2977.7|2976.55|2976.55|2978.1|2978.1|2976.17|2976.17|0
1637055600000|2021-11-16 09:40:00|2976.69|2976.69|2975.81|2975.81|2977.37|2977.37|2975.25|2975.25|0
1637055900000|2021-11-16 09:45:00|2975.77|2975.77|2976.73|2976.73|2977.73|2977.73|2975.74|2975.74|0
1637056200000|2021-11-16 09:50:00|2976.61|2976.61|2975.71|2975.71|2976.68|2976.68|2975.36|2975.36|0
1637056500000|2021-11-16 09:55:00|2975.77|2975.77|2976.56|2976.56|2977.17|2977.17|2975.57|2975.57|0
1637056800000|2021-11-16 10:00:00|2976.5|2976.5|2977.28|2977.28|2977.91|2977.91|2976.34|2976.34|0
1637057100000|2021-11-16 10:05:00|2977.59|2977.59|2975.19|2975.19|2977.59|2977.59|2974.8|2974.8|0
1637057400000|2021-11-16 10:10:00|2975.24|2975.24|2976.65|2976.65|2977.08|2977.08|2975.24|2975.24|0
1637057700000|2021-11-16 10:15:00|2976.59|2976.59|2975.34|2975.34|2976.59|2976.59|2975.12|2975.12|0
1637058000000|2021-11-16 10:20:00|2975.45|2975.45|2973.19|2973.19|2976.14|2976.14|2973.19|2973.19|0
1637058300000|2021-11-16 10:25:00|2972.99|2972.99|2973.86|2973.86|2973.86|2973.86|2972.47|2972.47|0
1637058600000|2021-11-16 10:30:00|2973.81|2973.81|2975.05|2975.05|2976.42|2976.42|2973.6|2973.6|0
1637058900000|2021-11-16 10:35:00|2974.99|2974.99|2975.44|2975.44|2975.82|2975.82|2974.31|2974.31|0
1637059200000|2021-11-16 10:40:00|2975.58|2975.58|2974.46|2974.46|2975.58|2975.58|2974.46|2974.46|0
1637059500000|2021-11-16 10:45:00|2974.17|2974.17|2976.57|2976.57|2976.57|2976.57|2973.96|2973.96|0
1637059800000|2021-11-16 10:50:00|2976.69|2976.69|2978.24|2978.24|2978.24|2978.24|2976|2976|0
1637060100000|2021-11-16 10:55:00|2978.14|2978.14|2979.73|2979.73|2980.15|2980.15|2977.22|2977.22|0
1637060400000|2021-11-16 11:00:00|2979.86|2979.86|2983.86|2983.86|2983.86|2983.86|2979.79|2979.79|0
1637060700000|2021-11-16 11:05:00|2983.97|2983.97|2984.23|2984.23|2984.46|2984.46|2983.3|2983.3|0
1637061000000|2021-11-16 11:10:00|2984.34|2984.34|2982.16|2982.16|2984.34|2984.34|2981.31|2981.31|0
1637061300000|2021-11-16 11:15:00|2982.18|2982.18|2981.03|2981.03|2982.45|2982.45|2980.83|2980.83|0
1637061600000|2021-11-16 11:20:00|2981.16|2981.16|2981.04|2981.04|2981.19|2981.19|2980.19|2980.19|0
1637061900000|2021-11-16 11:25:00|2980.9|2980.9|2980.64|2980.64|2981.03|2981.03|2979.72|2979.72|0
1637062200000|2021-11-16 11:30:00|2980.57|2980.57|2981.37|2981.37|2981.53|2981.53|2980.55|2980.55|0
1637062500000|2021-11-16 11:35:00|2981.44|2981.44|2981.93|2981.93|2981.93|2981.93|2980.92|2980.92|0
1637062800000|2021-11-16 11:40:00|2981.87|2981.87|2981.8|2981.8|2981.87|2981.87|2980.98|2980.98|0
1637063100000|2021-11-16 11:45:00|2981.69|2981.69|2982.18|2982.18|2984.5|2984.5|2981.69|2981.69|0
1637063400000|2021-11-16 11:50:00|2982.08|2982.08|2979.8|2979.8|2982.08|2982.08|2978.89|2978.89|0
1637063700000|2021-11-16 11:55:00|2979.91|2979.91|2981.08|2981.08|2981.55|2981.55|2979.91|2979.91|0
1637064000000|2021-11-16 12:00:00|2980.94|2980.94|2980.62|2980.62|2980.94|2980.94|2979.92|2979.92|0
1637064300000|2021-11-16 12:05:00|2980.56|2980.56|2980.19|2980.19|2980.85|2980.85|2979.66|2979.66|0
1637064600000|2021-11-16 12:10:00|2980.31|2980.31|2978.87|2978.87|2980.78|2980.78|2978.87|2978.87|0
1637064900000|2021-11-16 12:15:00|2978.8|2978.8|2978.57|2978.57|2979.41|2979.41|2978.37|2978.37|0
1637065200000|2021-11-16 12:20:00|2978.5|2978.5|2976.22|2976.22|2978.5|2978.5|2976.13|2976.13|0
1637065500000|2021-11-16 12:25:00|2976.33|2976.33|2976.78|2976.78|2977.28|2977.28|2976.3|2976.3|0
1637065800000|2021-11-16 12:30:00|2976.75|2976.75|2977.09|2977.09|2977.09|2977.09|2976.21|2976.21|0
1637066100000|2021-11-16 12:35:00|2977.05|2977.05|2975.04|2975.04|2977.05|2977.05|2974.3|2974.3|0
1637066400000|2021-11-16 12:40:00|2974.93|2974.93|2975.89|2975.89|2975.89|2975.89|2974.6|2974.6|0
1637066700000|2021-11-16 12:45:00|2975.92|2975.92|2975.35|2975.35|2976.61|2976.61|2975.29|2975.29|0
1637067000000|2021-11-16 12:50:00|2975.3|2975.3|2974.8|2974.8|2975.76|2975.76|2974.78|2974.78|0
1637067300000|2021-11-16 12:55:00|2975.03|2975.03|2973.6|2973.6|2975.03|2975.03|2973.42|2973.42|0
1637067600000|2021-11-16 13:00:00|2973.74|2973.74|2973.48|2973.48|2975.69|2975.69|2973.48|2973.48|0
1637067900000|2021-11-16 13:05:00|2973.69|2973.69|2975.14|2975.14|2975.14|2975.14|2973.42|2973.42|0
1637068200000|2021-11-16 13:10:00|2975.21|2975.21|2977.23|2977.23|2977.23|2977.23|2974.6|2974.6|0
1637068500000|2021-11-16 13:15:00|2977.24|2977.24|2977.21|2977.21|2977.83|2977.83|2977.09|2977.09|0
1637068800000|2021-11-16 13:20:00|2977.36|2977.36|2975.75|2975.75|2977.48|2977.48|2975.58|2975.58|0
1637069100000|2021-11-16 13:25:00|2975.61|2975.61|2975.16|2975.16|2976.61|2976.61|2974.77|2974.77|0
1637069400000|2021-11-16 13:30:00|2975.27|2975.27|2975.99|2975.99|2976.93|2976.93|2975.27|2975.27|0
1637069700000|2021-11-16 13:35:00|2975.92|2975.92|2975.9|2975.9|2976.64|2976.64|2975.58|2975.58|0
1637070000000|2021-11-16 13:40:00|2975.96|2975.96|2976.14|2976.14|2976.23|2976.23|2975.33|2975.33|0
1637070300000|2021-11-16 13:45:00|2976.04|2976.04|2975.68|2975.68|2976.04|2976.04|2975.28|2975.28|0
1637070600000|2021-11-16 13:50:00|2975.41|2975.41|2974.88|2974.88|2975.86|2975.86|2974.41|2974.41|0
1637070900000|2021-11-16 13:55:00|2974.77|2974.77|2973.2|2973.2|2974.84|2974.84|2972.97|2972.97|0
1637071200000|2021-11-16 14:00:00|2973.25|2973.25|2976.07|2976.07|2977.12|2977.12|2973.25|2973.25|0
1637071500000|2021-11-16 14:05:00|2976.19|2976.19|2973.88|2973.88|2977.64|2977.64|2973.34|2973.34|0
1637071800000|2021-11-16 14:10:00|2974.11|2974.11|2977.95|2977.95|2977.95|2977.95|2974.07|2974.07|0
1637072100000|2021-11-16 14:15:00|2978.06|2978.06|2977.49|2977.49|2978.66|2978.66|2977.23|2977.23|0
1637072400000|2021-11-16 14:20:00|2977.34|2977.34|2971.22|2971.22|2977.51|2977.51|2971.22|2971.22|0
1637072700000|2021-11-16 14:25:00|2971.51|2971.51|2968.84|2968.84|2972.77|2972.77|2968.77|2968.77|0
1637073000000|2021-11-16 14:30:00|2968.94|2968.94|2969.65|2969.65|2969.77|2969.77|2968.18|2968.18|0
1637073300000|2021-11-16 14:35:00|2969.69|2969.69|2969.01|2969.01|2970.84|2970.84|2968.75|2968.75|0
1637073600000|2021-11-16 14:40:00|2968.67|2968.67|2972.32|2972.32|2972.32|2972.32|2968.67|2968.67|0
1637073900000|2021-11-16 14:45:00|2972.46|2972.46|2974.43|2974.43|2975.41|2975.41|2972.46|2972.46|0
1637074200000|2021-11-16 14:50:00|2974.4|2974.4|2974.69|2974.69|2975.62|2975.62|2972.58|2972.58|0
1637074500000|2021-11-16 14:55:00|2974.62|2974.62|2974.39|2974.39|2974.64|2974.64|2972.75|2972.75|0
1637074800000|2021-11-16 15:00:00|2974.45|2974.45|2974.59|2974.59|2976.15|2976.15|2974.45|2974.45|0
1637075100000|2021-11-16 15:05:00|2974.49|2974.49|2972.85|2972.85|2974.66|2974.66|2971.29|2971.29|0
1637075400000|2021-11-16 15:10:00|2972.8|2972.8|2977.04|2977.04|2977.04|2977.04|2972.65|2972.65|0
1637075700000|2021-11-16 15:15:00|2977.11|2977.11|2978.78|2978.78|2979.24|2979.24|2977.06|2977.06|0
1637076000000|2021-11-16 15:20:00|2978.64|2978.64|2978.53|2978.53|2979.7|2979.7|2977.27|2977.27|0
1637076300000|2021-11-16 15:25:00|2978.31|2978.31|2975.27|2975.27|2978.31|2978.31|2974.82|2974.82|0
1637076600000|2021-11-16 15:30:00|2975.06|2975.06|2976.57|2976.57|2977.32|2977.32|2975.06|2975.06|0
1637076900000|2021-11-16 15:35:00|2976.37|2976.37|2976.97|2976.97|2976.97|2976.97|2974.66|2974.66|0
1637077200000|2021-11-16 15:40:00|2977.07|2977.07|2976.67|2976.67|2977.9|2977.9|2976.46|2976.46|0
1637077500000|2021-11-16 15:45:00|2976.66|2976.66|2978.95|2978.95|2978.99|2978.99|2975.78|2975.78|0
1637077800000|2021-11-16 15:50:00|2979.05|2979.05|2978.4|2978.4|2979.09|2979.09|2978.02|2978.02|0
1637078100000|2021-11-16 15:55:00|2978.33|2978.33|2978.33|2978.33|2979.32|2979.32|2978.15|2978.15|0
1637078400000|2021-11-16 16:00:00|2978.22|2978.22|2980.69|2980.69|2980.86|2980.86|2978.1|2978.1|0
1637078700000|2021-11-16 16:05:00|2980.86|2980.86|2980.02|2980.02|2981.06|2981.06|2980.01|2980.01|0
1637079000000|2021-11-16 16:10:00|2980.09|2980.09|2980.34|2980.34|2980.89|2980.89|2979.85|2979.85|0
1637079300000|2021-11-16 16:15:00|2980.46|2980.46|2981.35|2981.35|2981.35|2981.35|2980.46|2980.46|0
1637079600000|2021-11-16 16:20:00|2981.49|2981.49|2983.15|2983.15|2983.72|2983.72|2981.49|2981.49|0
1637079900000|2021-11-16 16:25:00|2983.01|2983.01|2980.99|2980.99|2983.01|2983.01|2980.66|2980.66|0
1637136900000|2021-11-17 08:15:00|2951.8|2951.8|2955.74|2955.74|2957.78|2957.78|2951.8|2951.8|0
1637137200000|2021-11-17 08:20:00|2955.87|2955.87|2961.21|2961.21|2961.9|2961.9|2955.87|2955.87|0
1637137500000|2021-11-17 08:25:00|2961.37|2961.37|2963.77|2963.77|2963.77|2963.77|2960.91|2960.91|0
1637137800000|2021-11-17 08:30:00|2963.71|2963.71|2960.94|2960.94|2963.83|2963.83|2960.47|2960.47|0
1637138100000|2021-11-17 08:35:00|2960.92|2960.92|2964.98|2964.98|2965.46|2965.46|2960.54|2960.54|0
1637138400000|2021-11-17 08:40:00|2964.85|2964.85|2964.9|2964.9|2965.31|2965.31|2964.47|2964.47|0
1637138700000|2021-11-17 08:45:00|2964.75|2964.75|2971.09|2971.09|2971.09|2971.09|2964.08|2964.08|0
1637139000000|2021-11-17 08:50:00|2971.19|2971.19|2969.83|2969.83|2971.68|2971.68|2969.83|2969.83|0
1637139300000|2021-11-17 08:55:00|2969.71|2969.71|2964.28|2964.28|2970.21|2970.21|2964|2964|0
1637139600000|2021-11-17 09:00:00|2964.18|2964.18|2964.54|2964.54|2964.54|2964.54|2963.31|2963.31|0
1637139900000|2021-11-17 09:05:00|2964.66|2964.66|2959.47|2959.47|2964.86|2964.86|2959.47|2959.47|0
1637140200000|2021-11-17 09:10:00|2959.34|2959.34|2962.09|2962.09|2962.09|2962.09|2959.14|2959.14|0
1637140500000|2021-11-17 09:15:00|2962.21|2962.21|2965.11|2965.11|2966.22|2966.22|2962.09|2962.09|0
1637140800000|2021-11-17 09:20:00|2965.04|2965.04|2966.53|2966.53|2966.68|2966.68|2964.21|2964.21|0
1637141100000|2021-11-17 09:25:00|2966.59|2966.59|2967.64|2967.64|2968.02|2968.02|2966.36|2966.36|0
1637141400000|2021-11-17 09:30:00|2968.16|2968.16|2968.91|2968.91|2971.72|2971.72|2967.99|2967.99|0
1637141700000|2021-11-17 09:35:00|2969.03|2969.03|2968.18|2968.18|2969.17|2969.17|2966.86|2966.86|0
1637142000000|2021-11-17 09:40:00|2968.29|2968.29|2969.87|2969.87|2970.8|2970.8|2968.29|2968.29|0
1637142300000|2021-11-17 09:45:00|2969.76|2969.76|2970.64|2970.64|2971.03|2971.03|2969.69|2969.69|0
1637142600000|2021-11-17 09:50:00|2970.78|2970.78|2968.85|2968.85|2970.78|2970.78|2968.85|2968.85|0
1637142900000|2021-11-17 09:55:00|2967.87|2967.87|2969.45|2969.45|2969.52|2969.52|2967.73|2967.73|0
1637143200000|2021-11-17 10:00:00|2969.34|2969.34|2968.43|2968.43|2970.67|2970.67|2968.28|2968.28|0
1637143500000|2021-11-17 10:05:00|2968.32|2968.32|2968.79|2968.79|2969.37|2969.37|2968.24|2968.24|0
1637143800000|2021-11-17 10:10:00|2969.53|2969.53|2968.67|2968.67|2970.59|2970.59|2968.25|2968.25|0
1637144100000|2021-11-17 10:15:00|2968.73|2968.73|2965.6|2965.6|2968.84|2968.84|2964.96|2964.96|0
1637144400000|2021-11-17 10:20:00|2965.45|2965.45|2965.98|2965.98|2966.87|2966.87|2965.22|2965.22|0
1637144700000|2021-11-17 10:25:00|2966.05|2966.05|2965.64|2965.64|2966.12|2966.12|2965.1|2965.1|0
1637145000000|2021-11-17 10:30:00|2965.74|2965.74|2963.2|2963.2|2966.84|2966.84|2963.2|2963.2|0
1637145300000|2021-11-17 10:35:00|2963.06|2963.06|2962.45|2962.45|2963.93|2963.93|2962.39|2962.39|0
1637145600000|2021-11-17 10:40:00|2962.51|2962.51|2962.49|2962.49|2962.71|2962.71|2961.55|2961.55|0
1637145900000|2021-11-17 10:45:00|2962.53|2962.53|2962.91|2962.91|2963.24|2963.24|2962.04|2962.04|0
1637146200000|2021-11-17 10:50:00|2963.05|2963.05|2962.85|2962.85|2963.89|2963.89|2962.79|2962.79|0
1637146500000|2021-11-17 10:55:00|2962.86|2962.86|2962.44|2962.44|2962.91|2962.91|2961.38|2961.38|0
1637146800000|2021-11-17 11:00:00|2962.56|2962.56|2961.44|2961.44|2963.09|2963.09|2961.26|2961.26|0
1637147100000|2021-11-17 11:05:00|2961.29|2961.29|2964.16|2964.16|2964.16|2964.16|2961.13|2961.13|0
1637147400000|2021-11-17 11:10:00|2964.35|2964.35|2966.15|2966.15|2966.91|2966.91|2964.35|2964.35|0
1637147700000|2021-11-17 11:15:00|2966.28|2966.28|2965.01|2965.01|2966.52|2966.52|2964.9|2964.9|0
1637148000000|2021-11-17 11:20:00|2965.07|2965.07|2963.6|2963.6|2965.07|2965.07|2963.45|2963.45|0
1637148300000|2021-11-17 11:25:00|2963.81|2963.81|2964.32|2964.32|2964.66|2964.66|2963.72|2963.72|0
1637148600000|2021-11-17 11:30:00|2964.73|2964.73|2965.13|2965.13|2965.92|2965.92|2964.63|2964.63|0
1637148900000|2021-11-17 11:35:00|2965.23|2965.23|2966.21|2966.21|2966.28|2966.28|2965.23|2965.23|0
1637149200000|2021-11-17 11:40:00|2966.42|2966.42|2964.06|2964.06|2966.42|2966.42|2964.06|2964.06|0
1637149500000|2021-11-17 11:45:00|2964.27|2964.27|2964.41|2964.41|2965.66|2965.66|2963.51|2963.51|0
1637149800000|2021-11-17 11:50:00|2964.35|2964.35|2963.14|2963.14|2964.35|2964.35|2962.59|2962.59|0
1637150100000|2021-11-17 11:55:00|2963.19|2963.19|2961.98|2961.98|2963.55|2963.55|2961.87|2961.87|0
1637150400000|2021-11-17 12:00:00|2962.04|2962.04|2964.07|2964.07|2964.65|2964.65|2961.99|2961.99|0
1637150700000|2021-11-17 12:05:00|2964.22|2964.22|2964.07|2964.07|2964.38|2964.38|2963|2963|0
1637151000000|2021-11-17 12:10:00|2964.01|2964.01|2966.73|2966.73|2966.83|2966.83|2964.01|2964.01|0
1637151300000|2021-11-17 12:15:00|2966.63|2966.63|2965.66|2965.66|2966.65|2966.65|2965.11|2965.11|0
1637151600000|2021-11-17 12:20:00|2965.72|2965.72|2965.97|2965.97|2966.16|2966.16|2965.41|2965.41|0
1637151900000|2021-11-17 12:25:00|2966.08|2966.08|2968.64|2968.64|2968.64|2968.64|2965.87|2965.87|0
1637152200000|2021-11-17 12:30:00|2968.77|2968.77|2965.89|2965.89|2968.77|2968.77|2965.89|2965.89|0
1637152500000|2021-11-17 12:35:00|2965.77|2965.77|2966.92|2966.92|2967.19|2967.19|2965.57|2965.57|0
1637152800000|2021-11-17 12:40:00|2966.98|2966.98|2963.62|2963.62|2966.98|2966.98|2963.62|2963.62|0
1637153100000|2021-11-17 12:45:00|2963.73|2963.73|2964.15|2964.15|2964.19|2964.19|2963.6|2963.6|0
1637153400000|2021-11-17 12:50:00|2964.27|2964.27|2965|2965|2965.6|2965.6|2964.02|2964.02|0
1637153700000|2021-11-17 12:55:00|2964.9|2964.9|2964.49|2964.49|2965.05|2965.05|2963.87|2963.87|0
1637154000000|2021-11-17 13:00:00|2964.43|2964.43|2964.08|2964.08|2964.83|2964.83|2963.79|2963.79|0
1637154300000|2021-11-17 13:05:00|2964.15|2964.15|2963.77|2963.77|2964.89|2964.89|2963.75|2963.75|0
1637154600000|2021-11-17 13:10:00|2963.88|2963.88|2962.54|2962.54|2964.22|2964.22|2962.09|2962.09|0
1637154900000|2021-11-17 13:15:00|2962.65|2962.65|2963.66|2963.66|2964.12|2964.12|2962.14|2962.14|0
1637155200000|2021-11-17 13:20:00|2963.64|2963.64|2965.12|2965.12|2965.33|2965.33|2963.5|2963.5|0
1637155500000|2021-11-17 13:25:00|2964.99|2964.99|2964.8|2964.8|2965.79|2965.79|2964.51|2964.51|0
1637155800000|2021-11-17 13:30:00|2964.67|2964.67|2964.92|2964.92|2965.52|2965.52|2963.9|2963.9|0
1637156100000|2021-11-17 13:35:00|2964.8|2964.8|2964.63|2964.63|2965.1|2965.1|2963.84|2963.84|0
1637156400000|2021-11-17 13:40:00|2964.92|2964.92|2963.66|2963.66|2965.25|2965.25|2963.3|2963.3|0
1637156700000|2021-11-17 13:45:00|2963.77|2963.77|2965.76|2965.76|2965.76|2965.76|2962.52|2962.52|0
1637157000000|2021-11-17 13:50:00|2965.8|2965.8|2965.74|2965.74|2966.07|2966.07|2965|2965|0
1637157300000|2021-11-17 13:55:00|2965.67|2965.67|2965.35|2965.35|2966.19|2966.19|2964.88|2964.88|0
1637157600000|2021-11-17 14:00:00|2965.25|2965.25|2967.49|2967.49|2967.49|2967.49|2964.92|2964.92|0
1637157900000|2021-11-17 14:05:00|2967.55|2967.55|2966.78|2966.78|2967.55|2967.55|2966.63|2966.63|0
1637158200000|2021-11-17 14:10:00|2966.63|2966.63|2962.96|2962.96|2966.63|2966.63|2962.96|2962.96|0
1637158500000|2021-11-17 14:15:00|2963.03|2963.03|2962.19|2962.19|2963.64|2963.64|2962.19|2962.19|0
1637158800000|2021-11-17 14:20:00|2962.33|2962.33|2964.03|2964.03|2964.47|2964.47|2962.18|2962.18|0
1637159100000|2021-11-17 14:25:00|2964.1|2964.1|2964.79|2964.79|2964.79|2964.79|2963.53|2963.53|0
1637159400000|2021-11-17 14:30:00|2964.64|2964.64|2963.98|2963.98|2965.45|2965.45|2963.67|2963.67|0
1637159700000|2021-11-17 14:35:00|2964.05|2964.05|2964.04|2964.04|2964.12|2964.12|2962.92|2962.92|0
1637160000000|2021-11-17 14:40:00|2964.07|2964.07|2964.26|2964.26|2964.9|2964.9|2963.29|2963.29|0
1637160300000|2021-11-17 14:45:00|2964.33|2964.33|2959.93|2959.93|2965.63|2965.63|2959.93|2959.93|0
1637160600000|2021-11-17 14:50:00|2959.77|2959.77|2956.91|2956.91|2959.77|2959.77|2956.91|2956.91|0
1637160900000|2021-11-17 14:55:00|2956.85|2956.85|2957.79|2957.79|2957.79|2957.79|2956.24|2956.24|0
1637161200000|2021-11-17 15:00:00|2957.89|2957.89|2959.95|2959.95|2959.95|2959.95|2957.79|2957.79|0
1637161500000|2021-11-17 15:05:00|2960.1|2960.1|2959.82|2959.82|2961.16|2961.16|2959.69|2959.69|0
1637161800000|2021-11-17 15:10:00|2959.72|2959.72|2960.31|2960.31|2960.94|2960.94|2959.19|2959.19|0
1637162100000|2021-11-17 15:15:00|2960.44|2960.44|2957.67|2957.67|2961.08|2961.08|2957.4|2957.4|0
1637162400000|2021-11-17 15:20:00|2957.53|2957.53|2955.26|2955.26|2957.53|2957.53|2954.55|2954.55|0
1637162700000|2021-11-17 15:25:00|2955.19|2955.19|2957.08|2957.08|2957.08|2957.08|2954.52|2954.52|0
1637163000000|2021-11-17 15:30:00|2956.98|2956.98|2957.54|2957.54|2958.23|2958.23|2956.52|2956.52|0
1637163300000|2021-11-17 15:35:00|2957.59|2957.59|2960.14|2960.14|2960.42|2960.42|2957.46|2957.46|0
1637163600000|2021-11-17 15:40:00|2960.18|2960.18|2962|2962|2962.28|2962.28|2960.05|2960.05|0
1637163900000|2021-11-17 15:45:00|2962.13|2962.13|2960.95|2960.95|2962.47|2962.47|2960.13|2960.13|0
1637164200000|2021-11-17 15:50:00|2960.93|2960.93|2958.81|2958.81|2960.93|2960.93|2958.81|2958.81|0
1637164500000|2021-11-17 15:55:00|2958.79|2958.79|2956.44|2956.44|2958.89|2958.89|2956.4|2956.4|0
1637164800000|2021-11-17 16:00:00|2956.21|2956.21|2957.8|2957.8|2957.95|2957.95|2955.44|2955.44|0
1637165100000|2021-11-17 16:05:00|2957.84|2957.84|2957.37|2957.37|2957.84|2957.84|2956.72|2956.72|0
1637165400000|2021-11-17 16:10:00|2957.44|2957.44|2957.56|2957.56|2958.5|2958.5|2957.33|2957.33|0
1637165700000|2021-11-17 16:15:00|2957.46|2957.46|2956.64|2956.64|2957.56|2957.56|2956.05|2956.05|0
1637166000000|2021-11-17 16:20:00|2956.59|2956.59|2959.75|2959.75|2960.45|2960.45|2956.59|2956.59|0
1637166300000|2021-11-17 16:25:00|2959.81|2959.81|2959.99|2959.99|2960.62|2960.62|2959.28|2959.28|0
1637223300000|2021-11-18 08:15:00|2968.75|2968.75|2970.29|2970.29|2972.02|2972.02|2968.57|2968.57|0
1637223600000|2021-11-18 08:20:00|2969.84|2969.84|2975.73|2975.73|2975.73|2975.73|2969.84|2969.84|0
1637223900000|2021-11-18 08:25:00|2975.43|2975.43|2976.73|2976.73|2977.72|2977.72|2975.14|2975.14|0
1637224200000|2021-11-18 08:30:00|2977.77|2977.77|2974.22|2974.22|2978.07|2978.07|2973.34|2973.34|0
1637224500000|2021-11-18 08:35:00|2974.17|2974.17|2973.84|2973.84|2975.34|2975.34|2972.5|2972.5|0
1637224800000|2021-11-18 08:40:00|2973.7|2973.7|2971.93|2971.93|2973.81|2973.81|2970.13|2970.13|0
1637225100000|2021-11-18 08:45:00|2972.09|2972.09|2976.41|2976.41|2977.3|2977.3|2972.09|2972.09|0
1637225400000|2021-11-18 08:50:00|2976.5|2976.5|2976.07|2976.07|2977.89|2977.89|2975.75|2975.75|0
1637225700000|2021-11-18 08:55:00|2976.11|2976.11|2974.97|2974.97|2976.23|2976.23|2973.83|2973.83|0
1637226000000|2021-11-18 09:00:00|2975.11|2975.11|2976.14|2976.14|2976.67|2976.67|2974.37|2974.37|0
1637226300000|2021-11-18 09:05:00|2976.27|2976.27|2974.95|2974.95|2977.42|2977.42|2974.95|2974.95|0
1637226600000|2021-11-18 09:10:00|2975.09|2975.09|2977.81|2977.81|2978.12|2978.12|2974.63|2974.63|0
1637226900000|2021-11-18 09:15:00|2977.88|2977.88|2977.96|2977.96|2980.16|2980.16|2977.38|2977.38|0
1637227200000|2021-11-18 09:20:00|2977.81|2977.81|2979.79|2979.79|2979.93|2979.93|2977.3|2977.3|0
1637227500000|2021-11-18 09:25:00|2979.54|2979.54|2980.49|2980.49|2980.98|2980.98|2978.94|2978.94|0
1637227800000|2021-11-18 09:30:00|2980.35|2980.35|2979.22|2979.22|2981.08|2981.08|2979.22|2979.22|0
1637228100000|2021-11-18 09:35:00|2979.1|2979.1|2982.42|2982.42|2982.42|2982.42|2978.49|2978.49|0
1637228400000|2021-11-18 09:40:00|2982.54|2982.54|2981.95|2981.95|2983.3|2983.3|2981.22|2981.22|0
1637228700000|2021-11-18 09:45:00|2981.82|2981.82|2981.66|2981.66|2983.19|2983.19|2981.66|2981.66|0
1637229000000|2021-11-18 09:50:00|2981.8|2981.8|2978.69|2978.69|2981.84|2981.84|2978.69|2978.69|0
1637229300000|2021-11-18 09:55:00|2978.56|2978.56|2980.51|2980.51|2980.71|2980.71|2978.47|2978.47|0
1637229600000|2021-11-18 10:00:00|2980.37|2980.37|2978.88|2978.88|2980.41|2980.41|2978.56|2978.56|0
1637229900000|2021-11-18 10:05:00|2979.16|2979.16|2981.73|2981.73|2982.04|2982.04|2979.16|2979.16|0
1637230200000|2021-11-18 10:10:00|2981.62|2981.62|2980.29|2980.29|2981.72|2981.72|2980.07|2980.07|0
1637230500000|2021-11-18 10:15:00|2980.24|2980.24|2978.79|2978.79|2980.24|2980.24|2978.45|2978.45|0
1637230800000|2021-11-18 10:20:00|2978.65|2978.65|2978.2|2978.2|2978.83|2978.83|2977.92|2977.92|0
1637231100000|2021-11-18 10:25:00|2978.38|2978.38|2978.7|2978.7|2979.05|2979.05|2978.13|2978.13|0
1637231400000|2021-11-18 10:30:00|2978.84|2978.84|2980.01|2980.01|2980.83|2980.83|2978.84|2978.84|0
1637231700000|2021-11-18 10:35:00|2980.07|2980.07|2978.6|2978.6|2980.07|2980.07|2978.6|2978.6|0
1637232000000|2021-11-18 10:40:00|2978.48|2978.48|2978.26|2978.26|2978.98|2978.98|2978.23|2978.23|0
1637232300000|2021-11-18 10:45:00|2978.21|2978.21|2982.77|2982.77|2982.77|2982.77|2977.65|2977.65|0
1637232600000|2021-11-18 10:50:00|2982.62|2982.62|2980.88|2980.88|2982.83|2982.83|2980.68|2980.68|0
1637232900000|2021-11-18 10:55:00|2981.02|2981.02|2981.9|2981.9|2982.02|2982.02|2980.89|2980.89|0
1637233200000|2021-11-18 11:00:00|2981.74|2981.74|2981.87|2981.87|2982.37|2982.37|2980.33|2980.33|0
1637233500000|2021-11-18 11:05:00|2981.75|2981.75|2979.86|2979.86|2981.75|2981.75|2979.86|2979.86|0
1637233800000|2021-11-18 11:10:00|2979.88|2979.88|2978.03|2978.03|2979.88|2979.88|2977.9|2977.9|0
1637234100000|2021-11-18 11:15:00|2978|2978|2977.31|2977.31|2978.49|2978.49|2977.31|2977.31|0
1637234400000|2021-11-18 11:20:00|2977.11|2977.11|2975.77|2975.77|2977.23|2977.23|2975.77|2975.77|0
1637234700000|2021-11-18 11:25:00|2975.82|2975.82|2976.76|2976.76|2977.25|2977.25|2975.56|2975.56|0
1637235000000|2021-11-18 11:30:00|2976.73|2976.73|2977.31|2977.31|2978.11|2978.11|2976.73|2976.73|0
1637235300000|2021-11-18 11:35:00|2977.02|2977.02|2978.08|2978.08|2978.49|2978.49|2977.02|2977.02|0
1637235600000|2021-11-18 11:40:00|2977.93|2977.93|2977.39|2977.39|2977.93|2977.93|2977.12|2977.12|0
1637235900000|2021-11-18 11:45:00|2977.32|2977.32|2977.88|2977.88|2978.07|2978.07|2977.28|2977.28|0
1637236200000|2021-11-18 11:50:00|2978.02|2978.02|2976.41|2976.41|2978.41|2978.41|2976.04|2976.04|0
1637236500000|2021-11-18 11:55:00|2976.52|2976.52|2979.53|2979.53|2980.25|2980.25|2976.4|2976.4|0
1637236800000|2021-11-18 12:00:00|2979.65|2979.65|2978.82|2978.82|2979.7|2979.7|2978.2|2978.2|0
1637237100000|2021-11-18 12:05:00|2978.62|2978.62|2979.31|2979.31|2979.65|2979.65|2978.6|2978.6|0
1637237400000|2021-11-18 12:10:00|2979.25|2979.25|2978.68|2978.68|2979.25|2979.25|2978.57|2978.57|0
1637237700000|2021-11-18 12:15:00|2978.57|2978.57|2978.68|2978.68|2979.84|2979.84|2978.36|2978.36|0
1637238000000|2021-11-18 12:20:00|2978.53|2978.53|2978.4|2978.4|2979.26|2979.26|2977.9|2977.9|0
1637238300000|2021-11-18 12:25:00|2978.34|2978.34|2978.62|2978.62|2978.89|2978.89|2977.87|2977.87|0
1637238600000|2021-11-18 12:30:00|2978.69|2978.69|2978.79|2978.79|2979.31|2979.31|2978.34|2978.34|0
1637238900000|2021-11-18 12:35:00|2978.9|2978.9|2978.41|2978.41|2979.05|2979.05|2977.9|2977.9|0
1637239200000|2021-11-18 12:40:00|2978.45|2978.45|2977.64|2977.64|2979.4|2979.4|2977.38|2977.38|0
1637239500000|2021-11-18 12:45:00|2977.75|2977.75|2979.27|2979.27|2979.47|2979.47|2977.75|2977.75|0
1637239800000|2021-11-18 12:50:00|2979.37|2979.37|2979.69|2979.69|2980.22|2980.22|2979.18|2979.18|0
1637240100000|2021-11-18 12:55:00|2979.63|2979.63|2977.66|2977.66|2979.92|2979.92|2977.42|2977.42|0
1637240400000|2021-11-18 13:00:00|2977.42|2977.42|2977.73|2977.73|2978.19|2978.19|2977.24|2977.24|0
1637240700000|2021-11-18 13:05:00|2977.87|2977.87|2976.04|2976.04|2977.87|2977.87|2976.04|2976.04|0
1637241000000|2021-11-18 13:10:00|2976|2976|2974.95|2974.95|2976.77|2976.77|2974.95|2974.95|0
1637241300000|2021-11-18 13:15:00|2975.2|2975.2|2976.08|2976.08|2976.7|2976.7|2975.2|2975.2|0
1637241600000|2021-11-18 13:20:00|2976.12|2976.12|2976.51|2976.51|2977.33|2977.33|2976.12|2976.12|0
1637241900000|2021-11-18 13:25:00|2976.27|2976.27|2976.65|2976.65|2976.86|2976.86|2976.14|2976.14|0
1637242200000|2021-11-18 13:30:00|2976.75|2976.75|2976.36|2976.36|2976.82|2976.82|2975.99|2975.99|0
1637242500000|2021-11-18 13:35:00|2976.48|2976.48|2974.19|2974.19|2977.46|2977.46|2974.19|2974.19|0
1637242800000|2021-11-18 13:40:00|2974.05|2974.05|2972.16|2972.16|2974.77|2974.77|2972.02|2972.02|0
1637243100000|2021-11-18 13:45:00|2972.2|2972.2|2973.56|2973.56|2973.74|2973.74|2971.9|2971.9|0
1637243400000|2021-11-18 13:50:00|2973.64|2973.64|2976.29|2976.29|2976.37|2976.37|2973.61|2973.61|0
1637243700000|2021-11-18 13:55:00|2976.16|2976.16|2976.51|2976.51|2976.51|2976.51|2975.22|2975.22|0
1637244000000|2021-11-18 14:00:00|2976.76|2976.76|2978.94|2978.94|2979.09|2979.09|2976.55|2976.55|0
1637244300000|2021-11-18 14:05:00|2979.12|2979.12|2978.83|2978.83|2979.35|2979.35|2978.18|2978.18|0
1637244600000|2021-11-18 14:10:00|2978.61|2978.61|2978.27|2978.27|2979.44|2979.44|2978.26|2978.26|0
1637244900000|2021-11-18 14:15:00|2977.97|2977.97|2976.55|2976.55|2978.23|2978.23|2976.55|2976.55|0
1637245200000|2021-11-18 14:20:00|2976.53|2976.53|2976.7|2976.7|2977.19|2977.19|2975.69|2975.69|0
1637245500000|2021-11-18 14:25:00|2976.72|2976.72|2978.13|2978.13|2978.13|2978.13|2974.12|2974.12|0
1637245800000|2021-11-18 14:30:00|2977.88|2977.88|2979.22|2979.22|2980.58|2980.58|2977.65|2977.65|0
1637246100000|2021-11-18 14:35:00|2979.09|2979.09|2981.86|2981.86|2981.86|2981.86|2979.06|2979.06|0
1637246400000|2021-11-18 14:40:00|2981.74|2981.74|2982.48|2982.48|2982.96|2982.96|2981.3|2981.3|0
1637246700000|2021-11-18 14:45:00|2982.52|2982.52|2980.93|2980.93|2982.52|2982.52|2980|2980|0
1637247000000|2021-11-18 14:50:00|2980.99|2980.99|2980.98|2980.98|2981.12|2981.12|2979.66|2979.66|0
1637247300000|2021-11-18 14:55:00|2980.92|2980.92|2980.67|2980.67|2981.32|2981.32|2980.27|2980.27|0
1637247600000|2021-11-18 15:00:00|2980.68|2980.68|2981.76|2981.76|2981.84|2981.84|2980.62|2980.62|0
1637247900000|2021-11-18 15:05:00|2981.72|2981.72|2982.12|2982.12|2983.4|2983.4|2981.65|2981.65|0
1637248200000|2021-11-18 15:10:00|2981.97|2981.97|2978.1|2978.1|2981.97|2981.97|2978.06|2978.06|0
1637248500000|2021-11-18 15:15:00|2977.89|2977.89|2976.5|2976.5|2977.89|2977.89|2976.37|2976.37|0
1637248800000|2021-11-18 15:20:00|2976.4|2976.4|2973.3|2973.3|2976.4|2976.4|2973.27|2973.27|0
1637249100000|2021-11-18 15:25:00|2973.15|2973.15|2976|2976|2977.43|2977.43|2973.15|2973.15|0
1637249400000|2021-11-18 15:30:00|2976.14|2976.14|2971.63|2971.63|2976.25|2976.25|2971.57|2971.57|0
1637249700000|2021-11-18 15:35:00|2971.75|2971.75|2975.43|2975.43|2975.43|2975.43|2971.63|2971.63|0
1637250000000|2021-11-18 15:40:00|2975.55|2975.55|2973.47|2973.47|2975.86|2975.86|2973.34|2973.34|0
1637250300000|2021-11-18 15:45:00|2973.36|2973.36|2973.46|2973.46|2973.49|2973.49|2971.25|2971.25|0
1637250600000|2021-11-18 15:50:00|2973.48|2973.48|2976.92|2976.92|2976.92|2976.92|2973.48|2973.48|0
1637250900000|2021-11-18 15:55:00|2976.81|2976.81|2976.64|2976.64|2977.41|2977.41|2976.16|2976.16|0
1637251200000|2021-11-18 16:00:00|2976.99|2976.99|2978.39|2978.39|2979.24|2979.24|2976.69|2976.69|0
1637251500000|2021-11-18 16:05:00|2978.6|2978.6|2979.34|2979.34|2979.34|2979.34|2978.49|2978.49|0
1637251800000|2021-11-18 16:10:00|2979.29|2979.29|2978.85|2978.85|2979.29|2979.29|2978.74|2978.74|0
1637252100000|2021-11-18 16:15:00|2978.71|2978.71|2980.12|2980.12|2981.01|2981.01|2978.47|2978.47|0
1637252400000|2021-11-18 16:20:00|2980.18|2980.18|2980.68|2980.68|2982.33|2982.33|2979.93|2979.93|0
1637252700000|2021-11-18 16:25:00|2980.74|2980.74|2980.14|2980.14|2981.06|2981.06|2979.51|2979.51|0
1637309700000|2021-11-19 08:15:00|2981.33|2981.33|2982.34|2982.34|2988.38|2988.38|2979.94|2979.94|0
1637310000000|2021-11-19 08:20:00|2982.24|2982.24|2987.87|2987.87|2988.45|2988.45|2979.93|2979.93|0
1637310300000|2021-11-19 08:25:00|2988.48|2988.48|2985.55|2985.55|2989.65|2989.65|2983.64|2983.64|0
1637310600000|2021-11-19 08:30:00|2985.8|2985.8|2983.74|2983.74|2987.27|2987.27|2983.2|2983.2|0
1637310900000|2021-11-19 08:35:00|2983.59|2983.59|2985.16|2985.16|2985.5|2985.5|2982.05|2982.05|0
1637311200000|2021-11-19 08:40:00|2985.04|2985.04|2985.04|2985.04|2987.6|2987.6|2984.53|2984.53|0
1637311500000|2021-11-19 08:45:00|2984.43|2984.43|2979.38|2979.38|2984.99|2984.99|2979.33|2979.33|0
1637311800000|2021-11-19 08:50:00|2979.33|2979.33|2977.85|2977.85|2981.3|2981.3|2977.85|2977.85|0
1637312100000|2021-11-19 08:55:00|2977.55|2977.55|2976.2|2976.2|2979.06|2979.06|2975.65|2975.65|0
1637312400000|2021-11-19 09:00:00|2976.25|2976.25|2975.83|2975.83|2977.73|2977.73|2975.25|2975.25|0
1637312700000|2021-11-19 09:05:00|2975.93|2975.93|2974.91|2974.91|2976|2976|2973.47|2973.47|0
1637313000000|2021-11-19 09:10:00|2975.04|2975.04|2976.41|2976.41|2976.49|2976.49|2974.44|2974.44|0
1637313300000|2021-11-19 09:15:00|2976.44|2976.44|2984.44|2984.44|2985.1|2985.1|2975.59|2975.59|0
1637313600000|2021-11-19 09:20:00|2984.31|2984.31|2980.58|2980.58|2985.28|2985.28|2980.12|2980.12|0
1637313900000|2021-11-19 09:25:00|2980.46|2980.46|2981.39|2981.39|2985.67|2985.67|2980.24|2980.24|0
1637314200000|2021-11-19 09:30:00|2981.53|2981.53|2979.33|2979.33|2981.53|2981.53|2975.11|2975.11|0
1637314500000|2021-11-19 09:35:00|2979.35|2979.35|2979.05|2979.05|2980.31|2980.31|2976.89|2976.89|0
1637314800000|2021-11-19 09:40:00|2978.98|2978.98|2976.38|2976.38|2979.07|2979.07|2976.14|2976.14|0
1637315100000|2021-11-19 09:45:00|2976.51|2976.51|2978.71|2978.71|2983.78|2983.78|2976.51|2976.51|0
1637315400000|2021-11-19 09:50:00|2978.22|2978.22|2980.16|2980.16|2982.21|2982.21|2977.69|2977.69|0
1637315700000|2021-11-19 09:55:00|2980.05|2980.05|2976.29|2976.29|2980.46|2980.46|2976.21|2976.21|0
1637316000000|2021-11-19 10:00:00|2976.57|2976.57|2974.72|2974.72|2978.06|2978.06|2974.64|2974.64|0
1637316300000|2021-11-19 10:05:00|2974.61|2974.61|2972.56|2972.56|2977.66|2977.66|2972.45|2972.45|0
1637316600000|2021-11-19 10:10:00|2972.67|2972.67|2972.12|2972.12|2972.79|2972.79|2971.82|2971.82|0
1637316900000|2021-11-19 10:15:00|2972.05|2972.05|2969.8|2969.8|2973.9|2973.9|2969.01|2969.01|0
1637317200000|2021-11-19 10:20:00|2969.6|2969.6|2967.23|2967.23|2970.33|2970.33|2966.08|2966.08|0
1637317500000|2021-11-19 10:25:00|2967.35|2967.35|2970.45|2970.45|2972|2972|2967.24|2967.24|0
1637317800000|2021-11-19 10:30:00|2970.6|2970.6|2969.42|2969.42|2971.19|2971.19|2968.19|2968.19|0
1637318100000|2021-11-19 10:35:00|2969.55|2969.55|2970.05|2970.05|2971.15|2971.15|2968.65|2968.65|0
1637318400000|2021-11-19 10:40:00|2969.94|2969.94|2974.66|2974.66|2975.09|2975.09|2969.44|2969.44|0
1637318700000|2021-11-19 10:45:00|2974.78|2974.78|2971.88|2971.88|2975.58|2975.58|2970.26|2970.26|0
1637319000000|2021-11-19 10:50:00|2971.74|2971.74|2977.13|2977.13|2978|2978|2971.74|2971.74|0
1637319300000|2021-11-19 10:55:00|2977.19|2977.19|2980.61|2980.61|2981.92|2981.92|2975.98|2975.98|0
1637319600000|2021-11-19 11:00:00|2980.57|2980.57|2976.26|2976.26|2983.02|2983.02|2976.26|2976.26|0
1637319900000|2021-11-19 11:05:00|2976.41|2976.41|2972.61|2972.61|2976.56|2976.56|2971.91|2971.91|0
1637320200000|2021-11-19 11:10:00|2972.37|2972.37|2971.82|2971.82|2974.55|2974.55|2971.35|2971.35|0
1637320500000|2021-11-19 11:15:00|2971.72|2971.72|2971.86|2971.86|2972.11|2972.11|2969.99|2969.99|0
1637320800000|2021-11-19 11:20:00|2971.57|2971.57|2964.08|2964.08|2971.57|2971.57|2964.08|2964.08|0
1637321100000|2021-11-19 11:25:00|2962.9|2962.9|2963.68|2963.68|2963.82|2963.82|2960.53|2960.53|0
1637321400000|2021-11-19 11:30:00|2963.65|2963.65|2961.08|2961.08|2964|2964|2961.03|2961.03|0
1637321700000|2021-11-19 11:35:00|2961.2|2961.2|2962.25|2962.25|2963.38|2963.38|2961.04|2961.04|0
1637322000000|2021-11-19 11:40:00|2962.13|2962.13|2962.22|2962.22|2963.34|2963.34|2960.52|2960.52|0
1637322300000|2021-11-19 11:45:00|2962.44|2962.44|2963.42|2963.42|2963.87|2963.87|2962.04|2962.04|0
1637322600000|2021-11-19 11:50:00|2963.35|2963.35|2965.06|2965.06|2965.2|2965.2|2963.2|2963.2|0
1637322900000|2021-11-19 11:55:00|2965.02|2965.02|2967.15|2967.15|2967.19|2967.19|2964.19|2964.19|0
1637323200000|2021-11-19 12:00:00|2967.21|2967.21|2965.87|2965.87|2967.73|2967.73|2965.41|2965.41|0
1637323500000|2021-11-19 12:05:00|2966.13|2966.13|2969.62|2969.62|2970.02|2970.02|2966.13|2966.13|0
1637323800000|2021-11-19 12:10:00|2969.47|2969.47|2968.44|2968.44|2969.97|2969.97|2968.26|2968.26|0
1637324100000|2021-11-19 12:15:00|2968.59|2968.59|2970.93|2970.93|2971.51|2971.51|2968.44|2968.44|0
1637324400000|2021-11-19 12:20:00|2970.88|2970.88|2971.12|2971.12|2972.3|2972.3|2969.74|2969.74|0
1637324700000|2021-11-19 12:25:00|2971.25|2971.25|2973.18|2973.18|2973.32|2973.32|2970.44|2970.44|0
1637325000000|2021-11-19 12:30:00|2973.42|2973.42|2971.82|2971.82|2973.61|2973.61|2971.72|2971.72|0
1637325300000|2021-11-19 12:35:00|2971.97|2971.97|2969.59|2969.59|2972.07|2972.07|2968.98|2968.98|0
1637325600000|2021-11-19 12:40:00|2969.22|2969.22|2969.02|2969.02|2970.02|2970.02|2968.64|2968.64|0
1637325900000|2021-11-19 12:45:00|2968.91|2968.91|2971.19|2971.19|2972.79|2972.79|2968.19|2968.19|0
1637326200000|2021-11-19 12:50:00|2971.3|2971.3|2968.23|2968.23|2971.3|2971.3|2968.23|2968.23|0
1637326500000|2021-11-19 12:55:00|2967.66|2967.66|2967.29|2967.29|2967.95|2967.95|2966.99|2966.99|0
1637326800000|2021-11-19 13:00:00|2967.78|2967.78|2964.23|2964.23|2968.51|2968.51|2964.11|2964.11|0
1637327100000|2021-11-19 13:05:00|2964.11|2964.11|2963.44|2963.44|2966.17|2966.17|2963.33|2963.33|0
1637327400000|2021-11-19 13:10:00|2963.69|2963.69|2963.29|2963.29|2964.65|2964.65|2962.92|2962.92|0
1637327700000|2021-11-19 13:15:00|2963|2963|2961.02|2961.02|2963|2963|2959.86|2959.86|0
1637328000000|2021-11-19 13:20:00|2961.12|2961.12|2961.68|2961.68|2962.57|2962.57|2959.9|2959.9|0
1637328300000|2021-11-19 13:25:00|2961.54|2961.54|2965.16|2965.16|2965.58|2965.58|2961.52|2961.52|0
1637328600000|2021-11-19 13:30:00|2964.92|2964.92|2962.45|2962.45|2964.92|2964.92|2961.96|2961.96|0
1637328900000|2021-11-19 13:35:00|2962.33|2962.33|2963.54|2963.54|2964.2|2964.2|2962.33|2962.33|0
1637329200000|2021-11-19 13:40:00|2963.41|2963.41|2962.51|2962.51|2963.41|2963.41|2961.95|2961.95|0
1637329500000|2021-11-19 13:45:00|2962.38|2962.38|2963.24|2963.24|2963.63|2963.63|2961.98|2961.98|0
1637329800000|2021-11-19 13:50:00|2963.48|2963.48|2963.47|2963.47|2963.87|2963.87|2962.62|2962.62|0
1637330100000|2021-11-19 13:55:00|2963.32|2963.32|2964.88|2964.88|2965.32|2965.32|2963.32|2963.32|0
1637330400000|2021-11-19 14:00:00|2964.76|2964.76|2963.42|2963.42|2964.98|2964.98|2963.42|2963.42|0
1637330700000|2021-11-19 14:05:00|2963.38|2963.38|2961.33|2961.33|2963.38|2963.38|2961.33|2961.33|0
1637331000000|2021-11-19 14:10:00|2961.46|2961.46|2973.79|2973.79|2976.15|2976.15|2960.9|2960.9|0
1637331300000|2021-11-19 14:15:00|2973.6|2973.6|2974.36|2974.36|2977.57|2977.57|2971.64|2971.64|0
1637331600000|2021-11-19 14:20:00|2974.49|2974.49|2973.59|2973.59|2975.11|2975.11|2973.2|2973.2|0
1637331900000|2021-11-19 14:25:00|2973.95|2973.95|2975.6|2975.6|2976.44|2976.44|2973.95|2973.95|0
1637332200000|2021-11-19 14:30:00|2975.85|2975.85|2972.26|2972.26|2978.26|2978.26|2971.46|2971.46|0
1637332500000|2021-11-19 14:35:00|2972.38|2972.38|2973.35|2973.35|2975.58|2975.58|2972.16|2972.16|0
1637332800000|2021-11-19 14:40:00|2973.21|2973.21|2975.56|2975.56|2975.56|2975.56|2972.39|2972.39|0
1637333100000|2021-11-19 14:45:00|2975.7|2975.7|2979.02|2979.02|2979.02|2979.02|2974.41|2974.41|0
1637333400000|2021-11-19 14:50:00|2979.19|2979.19|2975.91|2975.91|2980.76|2980.76|2975.86|2975.86|0
1637333700000|2021-11-19 14:55:00|2975.94|2975.94|2973|2973|2976.98|2976.98|2972.83|2972.83|0
1637334000000|2021-11-19 15:00:00|2973.15|2973.15|2972.75|2972.75|2975.22|2975.22|2972.48|2972.48|0
1637334300000|2021-11-19 15:05:00|2972.63|2972.63|2973.85|2973.85|2974.34|2974.34|2972.46|2972.46|0
1637334600000|2021-11-19 15:10:00|2973.74|2973.74|2974.41|2974.41|2975.2|2975.2|2972.22|2972.22|0
1637334900000|2021-11-19 15:15:00|2974.53|2974.53|2973.83|2973.83|2974.73|2974.73|2973.64|2973.64|0
1637335200000|2021-11-19 15:20:00|2973.84|2973.84|2973.77|2973.77|2974.1|2974.1|2972.85|2972.85|0
1637335500000|2021-11-19 15:25:00|2973.62|2973.62|2972.07|2972.07|2973.86|2973.86|2972.07|2972.07|0
1637335800000|2021-11-19 15:30:00|2971.96|2971.96|2972.61|2972.61|2974.47|2974.47|2971.64|2971.64|0
1637336100000|2021-11-19 15:35:00|2972.55|2972.55|2973.14|2973.14|2974.07|2974.07|2971.99|2971.99|0
1637336400000|2021-11-19 15:40:00|2973.09|2973.09|2973.01|2973.01|2973.09|2973.09|2972.13|2972.13|0
1637336700000|2021-11-19 15:45:00|2973.24|2973.24|2974.98|2974.98|2975.59|2975.59|2973.24|2973.24|0
1637337000000|2021-11-19 15:50:00|2974.96|2974.96|2976.86|2976.86|2977.67|2977.67|2974.71|2974.71|0
1637337300000|2021-11-19 15:55:00|2976.56|2976.56|2975.2|2975.2|2976.56|2976.56|2974.57|2974.57|0
1637337600000|2021-11-19 16:00:00|2975.08|2975.08|2976.62|2976.62|2976.68|2976.68|2974.45|2974.45|0
1637337900000|2021-11-19 16:05:00|2976.51|2976.51|2979.17|2979.17|2979.25|2979.25|2976.51|2976.51|0
1637338200000|2021-11-19 16:10:00|2979.24|2979.24|2978.97|2978.97|2979.92|2979.92|2978.63|2978.63|0
1637338500000|2021-11-19 16:15:00|2979.03|2979.03|2980.08|2980.08|2980.23|2980.23|2978.65|2978.65|0
1637338800000|2021-11-19 16:20:00|2980.39|2980.39|2981.73|2981.73|2982.67|2982.67|2980.09|2980.09|0
1637339100000|2021-11-19 16:25:00|2981.61|2981.61|2981.88|2981.88|2982.93|2982.93|2980.07|2980.07|0
1637568900000|2021-11-22 08:15:00|2988.82|2988.82|2993.19|2993.19|2995.3|2995.3|2988.82|2988.82|0
1637569200000|2021-11-22 08:20:00|2993.3|2993.3|2992.86|2992.86|2993.67|2993.67|2992.06|2992.06|0
1637569500000|2021-11-22 08:25:00|2992.9|2992.9|2987.36|2987.36|2993.27|2993.27|2986.75|2986.75|0
1637569800000|2021-11-22 08:30:00|2986.87|2986.87|2989.18|2989.18|2990.14|2990.14|2986.56|2986.56|0
1637570100000|2021-11-22 08:35:00|2989.41|2989.41|2990.73|2990.73|2992.15|2992.15|2989.41|2989.41|0
1637570400000|2021-11-22 08:40:00|2990.97|2990.97|2994.85|2994.85|2994.98|2994.98|2990.73|2990.73|0
1637570700000|2021-11-22 08:45:00|2995.12|2995.12|2995.3|2995.3|2997.44|2997.44|2994.86|2994.86|0
1637571000000|2021-11-22 08:50:00|2995|2995|2991.35|2991.35|2995.98|2995.98|2990.65|2990.65|0
1637571300000|2021-11-22 08:55:00|2991.58|2991.58|2994.12|2994.12|2994.85|2994.85|2991.35|2991.35|0
1637571600000|2021-11-22 09:00:00|2994.18|2994.18|2992.64|2992.64|2994.44|2994.44|2992.64|2992.64|0
1637571900000|2021-11-22 09:05:00|2992.77|2992.77|2990.01|2990.01|2993.17|2993.17|2988.07|2988.07|0
1637572200000|2021-11-22 09:10:00|2990.07|2990.07|2995.03|2995.03|2995.03|2995.03|2990.01|2990.01|0
1637572500000|2021-11-22 09:15:00|2994.91|2994.91|2995.7|2995.7|2997.15|2997.15|2994.88|2994.88|0
1637572800000|2021-11-22 09:20:00|2996.15|2996.15|2994.14|2994.14|2996.26|2996.26|2992.22|2992.22|0
1637573100000|2021-11-22 09:25:00|2993.55|2993.55|2996.01|2996.01|2996.97|2996.97|2993.55|2993.55|0
1637573400000|2021-11-22 09:30:00|2995.78|2995.78|2994.6|2994.6|2995.83|2995.83|2994.27|2994.27|0
1637573700000|2021-11-22 09:35:00|2994.84|2994.84|2994.41|2994.41|2996.14|2996.14|2993.33|2993.33|0
1637574000000|2021-11-22 09:40:00|2994.18|2994.18|2993.76|2993.76|2994.68|2994.68|2993.41|2993.41|0
1637574300000|2021-11-22 09:45:00|2993.47|2993.47|2993.58|2993.58|2993.6|2993.6|2991.58|2991.58|0
1637574600000|2021-11-22 09:50:00|2992.99|2992.99|2992.02|2992.02|2993.49|2993.49|2991.03|2991.03|0
1637574900000|2021-11-22 09:55:00|2992.13|2992.13|2993.38|2993.38|2993.5|2993.5|2992.01|2992.01|0
1637575200000|2021-11-22 10:00:00|2993.25|2993.25|2992.66|2992.66|2993.4|2993.4|2991.61|2991.61|0
1637575500000|2021-11-22 10:05:00|2992.81|2992.81|2995.1|2995.1|2995.1|2995.1|2992.74|2992.74|0
1637575800000|2021-11-22 10:10:00|2995.23|2995.23|2992.26|2992.26|2995.51|2995.51|2992.02|2992.02|0
1637576100000|2021-11-22 10:15:00|2992.11|2992.11|2995.16|2995.16|2995.3|2995.3|2992|2992|0
1637576400000|2021-11-22 10:20:00|2995.05|2995.05|2995.92|2995.92|2995.93|2995.93|2994.55|2994.55|0
1637576700000|2021-11-22 10:25:00|2996.34|2996.34|2995.92|2995.92|2996.83|2996.83|2995.18|2995.18|0
1637577000000|2021-11-22 10:30:00|2996.04|2996.04|2999.95|2999.95|3000.07|3000.07|2996.04|2996.04|0
1637577300000|2021-11-22 10:35:00|2999.83|2999.83|2999.6|2999.6|3000.92|3000.92|2998.78|2998.78|0
1637577600000|2021-11-22 10:40:00|2999.8|2999.8|2999.06|2999.06|3000.35|3000.35|2999.06|2999.06|0
1637577900000|2021-11-22 10:45:00|2999.25|2999.25|2996.85|2996.85|2999.25|2999.25|2996.38|2996.38|0
1637578200000|2021-11-22 10:50:00|2996.96|2996.96|3000.9|3000.9|3000.95|3000.95|2996.96|2996.96|0
1637578500000|2021-11-22 10:55:00|3000.79|3000.79|3000.29|3000.29|3001.07|3001.07|3000.12|3000.12|0
1637578800000|2021-11-22 11:00:00|3000.16|3000.16|2997.94|2997.94|3000.16|3000.16|2997.83|2997.83|0
1637579100000|2021-11-22 11:05:00|2997.79|2997.79|2998|2998|2998.85|2998.85|2997.66|2997.66|0
1637579400000|2021-11-22 11:10:00|2998.05|2998.05|2998.17|2998.17|2998.7|2998.7|2997.05|2997.05|0
1637579700000|2021-11-22 11:15:00|2998.29|2998.29|2998.41|2998.41|2999.52|2999.52|2998.29|2998.29|0
1637580000000|2021-11-22 11:20:00|2998.29|2998.29|2996.46|2996.46|2998.42|2998.42|2996.14|2996.14|0
1637580300000|2021-11-22 11:25:00|2996.57|2996.57|2997.97|2997.97|2997.97|2997.97|2995.99|2995.99|0
1637580600000|2021-11-22 11:30:00|2997.96|2997.96|2997.74|2997.74|2998.45|2998.45|2997.35|2997.35|0
1637580900000|2021-11-22 11:35:00|2997.72|2997.72|3000.01|3000.01|3000.1|3000.1|2997.5|2997.5|0
1637581200000|2021-11-22 11:40:00|2999.89|2999.89|2999.53|2999.53|3000.03|3000.03|2998.75|2998.75|0
1637581500000|2021-11-22 11:45:00|2999.5|2999.5|3000.81|3000.81|3001.04|3001.04|2999.5|2999.5|0
1637581800000|2021-11-22 11:50:00|3000.75|3000.75|2998.11|2998.11|3001.84|3001.84|2997.79|2997.79|0
1637582100000|2021-11-22 11:55:00|2998.13|2998.13|2998.85|2998.85|3000.38|3000.38|2998.13|2998.13|0
1637582400000|2021-11-22 12:00:00|2998.92|2998.92|2997|2997|2998.92|2998.92|2996.89|2996.89|0
1637582700000|2021-11-22 12:05:00|2996.99|2996.99|2996.13|2996.13|2997.57|2997.57|2995.52|2995.52|0
1637583000000|2021-11-22 12:10:00|2996.33|2996.33|2994.01|2994.01|2997.41|2997.41|2993.37|2993.37|0
1637583300000|2021-11-22 12:15:00|2993.99|2993.99|2995.04|2995.04|2995.04|2995.04|2993.06|2993.06|0
1637583600000|2021-11-22 12:20:00|2995.15|2995.15|2997.94|2997.94|2999.89|2999.89|2995.15|2995.15|0
1637583900000|2021-11-22 12:25:00|2997.85|2997.85|2996.04|2996.04|2997.98|2997.98|2996.04|2996.04|0
1637584200000|2021-11-22 12:30:00|2995.92|2995.92|2997|2997|2997.7|2997.7|2995.92|2995.92|0
1637584500000|2021-11-22 12:35:00|2996.88|2996.88|2995.04|2995.04|2997.02|2997.02|2995|2995|0
1637584800000|2021-11-22 12:40:00|2994.93|2994.93|2995.55|2995.55|2996.26|2996.26|2994.93|2994.93|0
1637585100000|2021-11-22 12:45:00|2995.51|2995.51|2993.78|2993.78|2995.51|2995.51|2993.52|2993.52|0
1637585400000|2021-11-22 12:50:00|2993.85|2993.85|2990.92|2990.92|2994.08|2994.08|2990.92|2990.92|0
1637585700000|2021-11-22 12:55:00|2990.99|2990.99|2988.38|2988.38|2991.12|2991.12|2988.1|2988.1|0
1637586000000|2021-11-22 13:00:00|2988.23|2988.23|2991.44|2991.44|2991.64|2991.64|2988.23|2988.23|0
1637586300000|2021-11-22 13:05:00|2991.88|2991.88|2991.61|2991.61|2993|2993|2991.55|2991.55|0
1637586600000|2021-11-22 13:10:00|2991.71|2991.71|2991.77|2991.77|2991.98|2991.98|2990.8|2990.8|0
1637586900000|2021-11-22 13:15:00|2991.66|2991.66|2987.83|2987.83|2992.06|2992.06|2987.66|2987.66|0
1637587200000|2021-11-22 13:20:00|2987.68|2987.68|2988.88|2988.88|2988.88|2988.88|2987.39|2987.39|0
1637587500000|2021-11-22 13:25:00|2988.95|2988.95|2990.17|2990.17|2990.32|2990.32|2987.98|2987.98|0
1637587800000|2021-11-22 13:30:00|2990.23|2990.23|2990.34|2990.34|2991.42|2991.42|2989.79|2989.79|0
1637588100000|2021-11-22 13:35:00|2990.27|2990.27|2985.39|2985.39|2990.27|2990.27|2984.91|2984.91|0
1637588400000|2021-11-22 13:40:00|2985.46|2985.46|2985.26|2985.26|2985.61|2985.61|2983.94|2983.94|0
1637588700000|2021-11-22 13:45:00|2985.4|2985.4|2987.3|2987.3|2987.3|2987.3|2985.4|2985.4|0
1637589000000|2021-11-22 13:50:00|2987.34|2987.34|2987.46|2987.46|2987.86|2987.86|2987.16|2987.16|0
1637589300000|2021-11-22 13:55:00|2987.36|2987.36|2988.14|2988.14|2988.2|2988.2|2986.38|2986.38|0
1637589600000|2021-11-22 14:00:00|2988.1|2988.1|2996.48|2996.48|2996.48|2996.48|2988.03|2988.03|0
1637589900000|2021-11-22 14:05:00|2996.34|2996.34|2994.63|2994.63|2996.56|2996.56|2994.24|2994.24|0
1637590200000|2021-11-22 14:10:00|2994.49|2994.49|2996.34|2996.34|2996.67|2996.67|2994.26|2994.26|0
1637590500000|2021-11-22 14:15:00|2996.21|2996.21|2996.28|2996.28|2997.26|2997.26|2995.6|2995.6|0
1637590800000|2021-11-22 14:20:00|2996.16|2996.16|2998.27|2998.27|2998.85|2998.85|2996.16|2996.16|0
1637591100000|2021-11-22 14:25:00|2998.42|2998.42|2998.98|2998.98|3000.08|3000.08|2998.21|2998.21|0
1637591400000|2021-11-22 14:30:00|2998.96|2998.96|3001.3|3001.3|3001.51|3001.51|2998.51|2998.51|0
1637591700000|2021-11-22 14:35:00|3001.27|3001.27|3002.08|3002.08|3002.37|3002.37|2999.09|2999.09|0
1637592000000|2021-11-22 14:40:00|3002.02|3002.02|3003.45|3003.45|3005.28|3005.28|3002.02|3002.02|0
1637592300000|2021-11-22 14:45:00|3003.51|3003.51|3003.33|3003.33|3003.51|3003.51|3000.83|3000.83|0
1637592600000|2021-11-22 14:50:00|3003.43|3003.43|3006.33|3006.33|3006.58|3006.58|3002.06|3002.06|0
1637592900000|2021-11-22 14:55:00|3006.18|3006.18|3005.87|3005.87|3007.65|3007.65|3005.73|3005.73|0
1637593200000|2021-11-22 15:00:00|3006|3006|3004.72|3004.72|3006.63|3006.63|3004.66|3004.66|0
1637593500000|2021-11-22 15:05:00|3004.79|3004.79|3001.98|3001.98|3005.05|3005.05|3001.28|3001.28|0
1637593800000|2021-11-22 15:10:00|3001.91|3001.91|3003.72|3003.72|3004.49|3004.49|3001.91|3001.91|0
1637594100000|2021-11-22 15:15:00|3003.46|3003.46|2999.81|2999.81|3004.16|3004.16|2999.81|2999.81|0
1637594400000|2021-11-22 15:20:00|2999.68|2999.68|2998.15|2998.15|2999.68|2999.68|2996.94|2996.94|0
1637594700000|2021-11-22 15:25:00|2998.3|2998.3|2997.51|2997.51|2999.29|2999.29|2996.88|2996.88|0
1637595000000|2021-11-22 15:30:00|2997.58|2997.58|2997.61|2997.61|2998.46|2998.46|2996.9|2996.9|0
1637595300000|2021-11-22 15:35:00|2997.76|2997.76|2997.73|2997.73|2998.26|2998.26|2997.22|2997.22|0
1637595600000|2021-11-22 15:40:00|2997.34|2997.34|2997.55|2997.55|2997.72|2997.72|2996.59|2996.59|0
1637595900000|2021-11-22 15:45:00|2997.45|2997.45|2998.2|2998.2|2998.81|2998.81|2996.39|2996.39|0
1637596200000|2021-11-22 15:50:00|2998.11|2998.11|2997.64|2997.64|2999.77|2999.77|2997.55|2997.55|0
1637596500000|2021-11-22 15:55:00|2997.49|2997.49|2995.35|2995.35|2997.79|2997.79|2994.79|2994.79|0
1637596800000|2021-11-22 16:00:00|2995.21|2995.21|2995.97|2995.97|2997.45|2997.45|2995.21|2995.21|0
1637597100000|2021-11-22 16:05:00|2995.94|2995.94|2994.65|2994.65|2996.49|2996.49|2994.65|2994.65|0
1637597400000|2021-11-22 16:10:00|2994.53|2994.53|2991.24|2991.24|2994.6|2994.6|2991.24|2991.24|0
1637597700000|2021-11-22 16:15:00|2991.34|2991.34|2990.1|2990.1|2991.38|2991.38|2989.95|2989.95|0
1637598000000|2021-11-22 16:20:00|2989.98|2989.98|2990.36|2990.36|2990.36|2990.36|2988.12|2988.12|0
1637598300000|2021-11-22 16:25:00|2990.51|2990.51|2988.77|2988.77|2990.66|2990.66|2985.88|2985.88|0
1637655300000|2021-11-23 08:15:00|2966.32|2966.32|2964.04|2964.04|2966.78|2966.78|2959.59|2959.59|0
1637655600000|2021-11-23 08:20:00|2963.82|2963.82|2958.16|2958.16|2963.82|2963.82|2957.92|2957.92|0
1637655900000|2021-11-23 08:25:00|2958.76|2958.76|2951.9|2951.9|2958.99|2958.99|2951.22|2951.22|0
1637656200000|2021-11-23 08:30:00|2951.68|2951.68|2949.22|2949.22|2951.68|2951.68|2946.32|2946.32|0
1637656500000|2021-11-23 08:35:00|2949.23|2949.23|2948.85|2948.85|2950.95|2950.95|2946.27|2946.27|0
1637656800000|2021-11-23 08:40:00|2948.64|2948.64|2948.44|2948.44|2949|2949|2943.5|2943.5|0
1637657100000|2021-11-23 08:45:00|2948.33|2948.33|2948.35|2948.35|2950.24|2950.24|2946.52|2946.52|0
1637657400000|2021-11-23 08:50:00|2948.55|2948.55|2954.22|2954.22|2954.22|2954.22|2948.55|2948.55|0
1637657700000|2021-11-23 08:55:00|2954.81|2954.81|2957.08|2957.08|2957.24|2957.24|2953.95|2953.95|0
1637658000000|2021-11-23 09:00:00|2957.19|2957.19|2955.21|2955.21|2959.48|2959.48|2955.21|2955.21|0
1637658300000|2021-11-23 09:05:00|2954.95|2954.95|2954.7|2954.7|2956.91|2956.91|2952.36|2952.36|0
1637658600000|2021-11-23 09:10:00|2954.68|2954.68|2950.27|2950.27|2956.16|2956.16|2949.77|2949.77|0
1637658900000|2021-11-23 09:15:00|2950.12|2950.12|2957.62|2957.62|2957.9|2957.9|2950.12|2950.12|0
1637659200000|2021-11-23 09:20:00|2957.58|2957.58|2958.2|2958.2|2959.14|2959.14|2956.43|2956.43|0
1637659500000|2021-11-23 09:25:00|2958.04|2958.04|2956.04|2956.04|2960.06|2960.06|2955.78|2955.78|0
1637659800000|2021-11-23 09:30:00|2956.15|2956.15|2952.79|2952.79|2956.33|2956.33|2951.79|2951.79|0
1637660100000|2021-11-23 09:35:00|2952.92|2952.92|2953.71|2953.71|2954.28|2954.28|2951.33|2951.33|0
1637660400000|2021-11-23 09:40:00|2954.14|2954.14|2952.65|2952.65|2955.23|2955.23|2952.65|2952.65|0
1637660700000|2021-11-23 09:45:00|2952.62|2952.62|2959.22|2959.22|2959.22|2959.22|2952.17|2952.17|0
1637661000000|2021-11-23 09:50:00|2959.29|2959.29|2959.65|2959.65|2960.44|2960.44|2958.07|2958.07|0
1637661300000|2021-11-23 09:55:00|2959.63|2959.63|2959.84|2959.84|2960.68|2960.68|2958.07|2958.07|0
1637661600000|2021-11-23 10:00:00|2959.98|2959.98|2961.13|2961.13|2961.78|2961.78|2959.98|2959.98|0
1637661900000|2021-11-23 10:05:00|2961.3|2961.3|2960.83|2960.83|2961.74|2961.74|2960.31|2960.31|0
1637662200000|2021-11-23 10:10:00|2961.03|2961.03|2962.06|2962.06|2962.19|2962.19|2960.82|2960.82|0
1637662500000|2021-11-23 10:15:00|2962.42|2962.42|2960.93|2960.93|2963.01|2963.01|2960.55|2960.55|0
1637662800000|2021-11-23 10:20:00|2960.96|2960.96|2965.91|2965.91|2967.35|2967.35|2960.49|2960.49|0
1637663100000|2021-11-23 10:25:00|2966.06|2966.06|2967.17|2967.17|2967.64|2967.64|2965.47|2965.47|0
1637663400000|2021-11-23 10:30:00|2967.03|2967.03|2966.64|2966.64|2967.16|2967.16|2964.98|2964.98|0
1637663700000|2021-11-23 10:35:00|2966.62|2966.62|2969.97|2969.97|2970.5|2970.5|2966.62|2966.62|0
1637664000000|2021-11-23 10:40:00|2970.25|2970.25|2976.25|2976.25|2976.43|2976.43|2970.25|2970.25|0
1637664300000|2021-11-23 10:45:00|2976.12|2976.12|2973.17|2973.17|2976.57|2976.57|2972.66|2972.66|0
1637664600000|2021-11-23 10:50:00|2973.23|2973.23|2974.28|2974.28|2974.35|2974.35|2972.19|2972.19|0
1637664900000|2021-11-23 10:55:00|2974.26|2974.26|2973.65|2973.65|2974.26|2974.26|2972.97|2972.97|0
1637665200000|2021-11-23 11:00:00|2973.72|2973.72|2973.54|2973.54|2974.64|2974.64|2971.88|2971.88|0
1637665500000|2021-11-23 11:05:00|2973.61|2973.61|2972.46|2972.46|2973.74|2973.74|2972.39|2972.39|0
1637665800000|2021-11-23 11:10:00|2972.42|2972.42|2972.9|2972.9|2972.9|2972.9|2970.31|2970.31|0
1637666100000|2021-11-23 11:15:00|2972.67|2972.67|2977.17|2977.17|2978.19|2978.19|2972.59|2972.59|0
1637666400000|2021-11-23 11:20:00|2977.91|2977.91|2979.17|2979.17|2980.13|2980.13|2977.26|2977.26|0
1637666700000|2021-11-23 11:25:00|2979.1|2979.1|2978.17|2978.17|2979.14|2979.14|2977.8|2977.8|0
1637667000000|2021-11-23 11:30:00|2978.14|2978.14|2979.42|2979.42|2979.42|2979.42|2978.01|2978.01|0
1637667300000|2021-11-23 11:35:00|2979.37|2979.37|2980.87|2980.87|2980.87|2980.87|2978.99|2978.99|0
1637667600000|2021-11-23 11:40:00|2980.8|2980.8|2978.34|2978.34|2981.02|2981.02|2978.26|2978.26|0
1637667900000|2021-11-23 11:45:00|2978.3|2978.3|2980.23|2980.23|2980.7|2980.7|2978.3|2978.3|0
1637668200000|2021-11-23 11:50:00|2980.22|2980.22|2980.23|2980.23|2980.39|2980.39|2979.14|2979.14|0
1637668500000|2021-11-23 11:55:00|2980.16|2980.16|2980.53|2980.53|2980.59|2980.59|2978.42|2978.42|0
1637668800000|2021-11-23 12:00:00|2980.48|2980.48|2979.27|2979.27|2981.51|2981.51|2979.23|2979.23|0
1637669100000|2021-11-23 12:05:00|2979.05|2979.05|2980.17|2980.17|2980.47|2980.47|2978.56|2978.56|0
1637669400000|2021-11-23 12:10:00|2980.02|2980.02|2979.99|2979.99|2980.5|2980.5|2978.61|2978.61|0
1637669700000|2021-11-23 12:15:00|2979.54|2979.54|2980.31|2980.31|2980.54|2980.54|2979.25|2979.25|0
1637670000000|2021-11-23 12:20:00|2980.38|2980.38|2981.23|2981.23|2981.46|2981.46|2979.64|2979.64|0
1637670300000|2021-11-23 12:25:00|2981.12|2981.12|2979.59|2979.59|2981.13|2981.13|2979.45|2979.45|0
1637670600000|2021-11-23 12:30:00|2979.36|2979.36|2980.75|2980.75|2980.8|2980.8|2978.89|2978.89|0
1637670900000|2021-11-23 12:35:00|2980.96|2980.96|2978.71|2978.71|2982.2|2982.2|2978.71|2978.71|0
1637671200000|2021-11-23 12:40:00|2978.77|2978.77|2979.82|2979.82|2980.06|2980.06|2978.49|2978.49|0
1637671500000|2021-11-23 12:45:00|2979.74|2979.74|2978.35|2978.35|2980.55|2980.55|2978.31|2978.31|0
1637671800000|2021-11-23 12:50:00|2978.39|2978.39|2978.76|2978.76|2978.83|2978.83|2977.26|2977.26|0
1637672100000|2021-11-23 12:55:00|2978.87|2978.87|2979.01|2979.01|2979.53|2979.53|2977.7|2977.7|0
1637672400000|2021-11-23 13:00:00|2978.8|2978.8|2981.66|2981.66|2981.66|2981.66|2978.8|2978.8|0
1637672700000|2021-11-23 13:05:00|2981.54|2981.54|2981.51|2981.51|2983.23|2983.23|2981.11|2981.11|0
1637673000000|2021-11-23 13:10:00|2981.49|2981.49|2979.63|2979.63|2981.49|2981.49|2979.16|2979.16|0
1637673300000|2021-11-23 13:15:00|2979.76|2979.76|2980.39|2980.39|2980.69|2980.69|2979.53|2979.53|0
1637673600000|2021-11-23 13:20:00|2980.27|2980.27|2985.19|2985.19|2985.19|2985.19|2980.2|2980.2|0
1637673900000|2021-11-23 13:25:00|2985.25|2985.25|2985.64|2985.64|2986.18|2986.18|2984.6|2984.6|0
1637674200000|2021-11-23 13:30:00|2985.58|2985.58|2987.68|2987.68|2987.68|2987.68|2985.29|2985.29|0
1637674500000|2021-11-23 13:35:00|2987.73|2987.73|2989.44|2989.44|2989.59|2989.59|2987.73|2987.73|0
1637674800000|2021-11-23 13:40:00|2989.31|2989.31|2990.09|2990.09|2990.21|2990.21|2989.2|2989.2|0
1637675100000|2021-11-23 13:45:00|2990.04|2990.04|2989.07|2989.07|2990.11|2990.11|2988.44|2988.44|0
1637675400000|2021-11-23 13:50:00|2989.17|2989.17|2989.45|2989.45|2989.94|2989.94|2988.11|2988.11|0
1637675700000|2021-11-23 13:55:00|2989.35|2989.35|2991|2991|2991.06|2991.06|2988.61|2988.61|0
1637676000000|2021-11-23 14:00:00|2990.94|2990.94|2993.81|2993.81|2993.99|2993.99|2990.56|2990.56|0
1637676300000|2021-11-23 14:05:00|2993.75|2993.75|2996.58|2996.58|2996.58|2996.58|2993.49|2993.49|0
1637676600000|2021-11-23 14:10:00|2996.69|2996.69|3000.66|3000.66|3000.66|3000.66|2996.69|2996.69|0
1637676900000|2021-11-23 14:15:00|3000.64|3000.64|3002.42|3002.42|3002.67|3002.67|3000.05|3000.05|0
1637677200000|2021-11-23 14:20:00|3002.75|3002.75|3002.35|3002.35|3003.18|3003.18|3001.79|3001.79|0
1637677500000|2021-11-23 14:25:00|3002.24|3002.24|3002|3002|3002.72|3002.72|3001.25|3001.25|0
1637677800000|2021-11-23 14:30:00|3002.1|3002.1|3000.68|3000.68|3004.09|3004.09|3000.64|3000.64|0
1637678100000|2021-11-23 14:35:00|3000.24|3000.24|3000.69|3000.69|3001.76|3001.76|2999.01|2999.01|0
1637678400000|2021-11-23 14:40:00|3000.76|3000.76|3002.73|3002.73|3003.53|3003.53|3000.31|3000.31|0
1637678700000|2021-11-23 14:45:00|3002.8|3002.8|3004.8|3004.8|3005.35|3005.35|3002.49|3002.49|0
1637679000000|2021-11-23 14:50:00|3004.84|3004.84|3005.94|3005.94|3007.01|3007.01|3004.84|3004.84|0
1637679300000|2021-11-23 14:55:00|3006.19|3006.19|3007.26|3007.26|3008.12|3008.12|3006.19|3006.19|0
1637679600000|2021-11-23 15:00:00|3007.39|3007.39|3008.53|3008.53|3009.07|3009.07|3005.17|3005.17|0
1637679900000|2021-11-23 15:05:00|3008.64|3008.64|3004.58|3004.58|3009.59|3009.59|3004.31|3004.31|0
1637680200000|2021-11-23 15:10:00|3004.64|3004.64|3001.05|3001.05|3006.52|3006.52|3000.8|3000.8|0
1637680500000|2021-11-23 15:15:00|3001.11|3001.11|3001.75|3001.75|3002.66|3002.66|3000.43|3000.43|0
1637680800000|2021-11-23 15:20:00|3001.99|3001.99|2997.96|2997.96|3002.05|3002.05|2997.58|2997.58|0
1637681100000|2021-11-23 15:25:00|2998|2998|2998.94|2998.94|2998.94|2998.94|2996.58|2996.58|0
1637681400000|2021-11-23 15:30:00|2998.81|2998.81|2997.65|2997.65|2998.81|2998.81|2996.72|2996.72|0
1637681700000|2021-11-23 15:35:00|2997.53|2997.53|2994.79|2994.79|2997.53|2997.53|2993.62|2993.62|0
1637682000000|2021-11-23 15:40:00|2994.91|2994.91|2997.5|2997.5|2997.5|2997.5|2994.84|2994.84|0
1637682300000|2021-11-23 15:45:00|2997.61|2997.61|2999.88|2999.88|3000.55|3000.55|2997.61|2997.61|0
1637682600000|2021-11-23 15:50:00|2999.67|2999.67|2997.87|2997.87|3000.43|3000.43|2997.79|2997.79|0
1637682900000|2021-11-23 15:55:00|2997.8|2997.8|2992.85|2992.85|2997.8|2997.8|2992.25|2992.25|0
1637683200000|2021-11-23 16:00:00|2992.75|2992.75|2992.95|2992.95|2993.48|2993.48|2992.49|2992.49|0
1637683500000|2021-11-23 16:05:00|2992.9|2992.9|2992.97|2992.97|2995.3|2995.3|2992.86|2992.86|0
1637683800000|2021-11-23 16:10:00|2992.86|2992.86|2993.21|2993.21|2994.26|2994.26|2992.86|2992.86|0
1637684100000|2021-11-23 16:15:00|2993.15|2993.15|2995.64|2995.64|2995.77|2995.77|2992.57|2992.57|0
1637684400000|2021-11-23 16:20:00|2995.68|2995.68|2994.25|2994.25|2995.74|2995.74|2994.11|2994.11|0
1637684700000|2021-11-23 16:25:00|2994.36|2994.36|2995.44|2995.44|2996.99|2996.99|2994.36|2994.36|0
1637741700000|2021-11-24 08:15:00|2993.78|2993.78|2995.37|2995.37|2995.41|2995.41|2993.52|2993.52|0
1637742000000|2021-11-24 08:20:00|2995.34|2995.34|2995.51|2995.51|2995.51|2995.51|2993.41|2993.41|0
1637742300000|2021-11-24 08:25:00|2995.82|2995.82|2997.26|2997.26|2997.26|2997.26|2995.58|2995.58|0
1637742600000|2021-11-24 08:30:00|2997.19|2997.19|2997.94|2997.94|2999.13|2999.13|2997.19|2997.19|0
1637742900000|2021-11-24 08:35:00|2998.16|2998.16|2999.27|2999.27|2999.5|2999.5|2998.16|2998.16|0
1637743200000|2021-11-24 08:40:00|2999.2|2999.2|3001.7|3001.7|3001.7|3001.7|2999|2999|0
1637743500000|2021-11-24 08:45:00|3001.58|3001.58|2999.42|2999.42|3001.73|3001.73|2997.85|2997.85|0
1637743800000|2021-11-24 08:50:00|2998.98|2998.98|2996.82|2996.82|2999.47|2999.47|2996.82|2996.82|0
1637744100000|2021-11-24 08:55:00|2996.76|2996.76|2995.57|2995.57|2997.1|2997.1|2995.05|2995.05|0
1637744400000|2021-11-24 09:00:00|2995.64|2995.64|2993.59|2993.59|2995.64|2995.64|2992.97|2992.97|0
1637744700000|2021-11-24 09:05:00|2992.67|2992.67|2994.16|2994.16|2994.67|2994.67|2991.81|2991.81|0
1637745000000|2021-11-24 09:10:00|2994.09|2994.09|2993.91|2993.91|2995.72|2995.72|2993.45|2993.45|0
1637745300000|2021-11-24 09:15:00|2993.98|2993.98|2995.4|2995.4|2995.4|2995.4|2992.47|2992.47|0
1637745600000|2021-11-24 09:20:00|2995.69|2995.69|2999.15|2999.15|2999.57|2999.57|2995.69|2995.69|0
1637745900000|2021-11-24 09:25:00|2999.27|2999.27|2992.05|2992.05|2999.27|2999.27|2991.69|2991.69|0
1637746200000|2021-11-24 09:30:00|2991.92|2991.92|2990.43|2990.43|2992.37|2992.37|2990.43|2990.43|0
1637746500000|2021-11-24 09:35:00|2990.39|2990.39|2988.19|2988.19|2990.39|2990.39|2987.93|2987.93|0
1637746800000|2021-11-24 09:40:00|2988.13|2988.13|2983.07|2983.07|2988.3|2988.3|2982.97|2982.97|0
1637747100000|2021-11-24 09:45:00|2983.28|2983.28|2983.24|2983.24|2984.67|2984.67|2980.67|2980.67|0
1637747400000|2021-11-24 09:50:00|2982.84|2982.84|2979.34|2979.34|2983.23|2983.23|2979.23|2979.23|0
1637747700000|2021-11-24 09:55:00|2979.45|2979.45|2979.43|2979.43|2981.54|2981.54|2976.65|2976.65|0
1637748000000|2021-11-24 10:00:00|2979.54|2979.54|2979.17|2979.17|2979.86|2979.86|2977.48|2977.48|0
1637748300000|2021-11-24 10:05:00|2979.3|2979.3|2978.67|2978.67|2982.1|2982.1|2978.67|2978.67|0
1637748600000|2021-11-24 10:10:00|2978.43|2978.43|2980.43|2980.43|2981.36|2981.36|2977.33|2977.33|0
1637748900000|2021-11-24 10:15:00|2980.54|2980.54|2981|2981|2982.09|2982.09|2979.96|2979.96|0
1637749200000|2021-11-24 10:20:00|2980.7|2980.7|2979.21|2979.21|2980.75|2980.75|2978.34|2978.34|0
1637749500000|2021-11-24 10:25:00|2979.33|2979.33|2979.59|2979.59|2980.45|2980.45|2979.33|2979.33|0
1637749800000|2021-11-24 10:30:00|2979.71|2979.71|2980.99|2980.99|2981.06|2981.06|2979.06|2979.06|0
1637750100000|2021-11-24 10:35:00|2981.04|2981.04|2978.56|2978.56|2982.04|2982.04|2978.3|2978.3|0
1637750400000|2021-11-24 10:40:00|2978.44|2978.44|2980.93|2980.93|2981.26|2981.26|2978.03|2978.03|0
1637750700000|2021-11-24 10:45:00|2980.98|2980.98|2981.25|2981.25|2984.39|2984.39|2980.98|2980.98|0
1637751000000|2021-11-24 10:50:00|2981.35|2981.35|2977.17|2977.17|2981.35|2981.35|2977.05|2977.05|0
1637751300000|2021-11-24 10:55:00|2977.04|2977.04|2973.01|2973.01|2978.12|2978.12|2973.01|2973.01|0
1637751600000|2021-11-24 11:00:00|2973.03|2973.03|2977.87|2977.87|2977.99|2977.99|2972.66|2972.66|0
1637751900000|2021-11-24 11:05:00|2977.99|2977.99|2976.83|2976.83|2978.05|2978.05|2976.83|2976.83|0
1637752200000|2021-11-24 11:10:00|2976.71|2976.71|2977.67|2977.67|2977.69|2977.69|2975.49|2975.49|0
1637752500000|2021-11-24 11:15:00|2977.82|2977.82|2979.35|2979.35|2979.42|2979.42|2977.77|2977.77|0
1637752800000|2021-11-24 11:20:00|2979.28|2979.28|2978.19|2978.19|2979.28|2979.28|2976.99|2976.99|0
1637753100000|2021-11-24 11:25:00|2978.48|2978.48|2981.02|2981.02|2981.81|2981.81|2978.23|2978.23|0
1637753400000|2021-11-24 11:30:00|2980.95|2980.95|2979.83|2979.83|2981.42|2981.42|2979.83|2979.83|0
1637753700000|2021-11-24 11:35:00|2979.78|2979.78|2981.34|2981.34|2981.34|2981.34|2979.57|2979.57|0
1637754000000|2021-11-24 11:40:00|2981.14|2981.14|2980.88|2980.88|2981.27|2981.27|2979.93|2979.93|0
1637754300000|2021-11-24 11:45:00|2980.74|2980.74|2981.06|2981.06|2981.13|2981.13|2979.4|2979.4|0
1637754600000|2021-11-24 11:50:00|2981.35|2981.35|2980.17|2980.17|2981.97|2981.97|2980.04|2980.04|0
1637754900000|2021-11-24 11:55:00|2979.94|2979.94|2977.23|2977.23|2979.94|2979.94|2977.06|2977.06|0
1637755200000|2021-11-24 12:00:00|2977.38|2977.38|2981.36|2981.36|2983.59|2983.59|2977.38|2977.38|0
1637755500000|2021-11-24 12:05:00|2981.47|2981.47|2979.22|2979.22|2981.6|2981.6|2979.22|2979.22|0
1637755800000|2021-11-24 12:10:00|2979.09|2979.09|2980.4|2980.4|2981.18|2981.18|2979.09|2979.09|0
1637756100000|2021-11-24 12:15:00|2980.35|2980.35|2980.45|2980.45|2980.45|2980.45|2979.47|2979.47|0
1637756400000|2021-11-24 12:20:00|2980.3|2980.3|2979.41|2979.41|2980.3|2980.3|2979.33|2979.33|0
1637756700000|2021-11-24 12:25:00|2979.29|2979.29|2979.79|2979.79|2980.04|2980.04|2978.86|2978.86|0
1637757000000|2021-11-24 12:30:00|2979.73|2979.73|2979.5|2979.5|2979.73|2979.73|2978.1|2978.1|0
1637757300000|2021-11-24 12:35:00|2979.62|2979.62|2979.44|2979.44|2979.97|2979.97|2979.12|2979.12|0
1637757600000|2021-11-24 12:40:00|2979.5|2979.5|2980.95|2980.95|2981.57|2981.57|2979.34|2979.34|0
1637757900000|2021-11-24 12:45:00|2980.66|2980.66|2978.3|2978.3|2980.66|2980.66|2978.3|2978.3|0
1637758200000|2021-11-24 12:50:00|2978.44|2978.44|2977.91|2977.91|2979.43|2979.43|2977.91|2977.91|0
1637758500000|2021-11-24 12:55:00|2978.04|2978.04|2977.81|2977.81|2978.61|2978.61|2977.69|2977.69|0
1637758800000|2021-11-24 13:00:00|2977.92|2977.92|2976.47|2976.47|2978.02|2978.02|2975.73|2975.73|0
1637759100000|2021-11-24 13:05:00|2976.54|2976.54|2978.71|2978.71|2978.82|2978.82|2976.32|2976.32|0
1637759400000|2021-11-24 13:10:00|2978.49|2978.49|2976.34|2976.34|2978.72|2978.72|2976.04|2976.04|0
1637759700000|2021-11-24 13:15:00|2976.45|2976.45|2975.3|2975.3|2976.72|2976.72|2975.01|2975.01|0
1637760000000|2021-11-24 13:20:00|2975.15|2975.15|2972.55|2972.55|2975.15|2975.15|2972.55|2972.55|0
1637760300000|2021-11-24 13:25:00|2972.62|2972.62|2974.44|2974.44|2974.44|2974.44|2972.51|2972.51|0
1637760600000|2021-11-24 13:30:00|2974.42|2974.42|2975.43|2975.43|2976.22|2976.22|2974.41|2974.41|0
1637760900000|2021-11-24 13:35:00|2975.54|2975.54|2968.86|2968.86|2975.78|2975.78|2968.8|2968.8|0
1637761200000|2021-11-24 13:40:00|2968.97|2968.97|2969.36|2969.36|2971.05|2971.05|2968.97|2968.97|0
1637761500000|2021-11-24 13:45:00|2969.23|2969.23|2966.92|2966.92|2969.51|2969.51|2966.77|2966.77|0
1637761800000|2021-11-24 13:50:00|2967.07|2967.07|2963.85|2963.85|2967.07|2967.07|2963.65|2963.65|0
1637762100000|2021-11-24 13:55:00|2963.7|2963.7|2961.36|2961.36|2963.9|2963.9|2960.92|2960.92|0
1637762400000|2021-11-24 14:00:00|2961.25|2961.25|2963.57|2963.57|2965.71|2965.71|2961.23|2961.23|0
1637762700000|2021-11-24 14:05:00|2963.67|2963.67|2962.87|2962.87|2964.15|2964.15|2962.46|2962.46|0
1637763000000|2021-11-24 14:10:00|2962.58|2962.58|2961.39|2961.39|2962.97|2962.97|2961.23|2961.23|0
1637763300000|2021-11-24 14:15:00|2961.32|2961.32|2961.51|2961.51|2961.67|2961.67|2959.91|2959.91|0
1637763600000|2021-11-24 14:20:00|2961.66|2961.66|2960.92|2960.92|2961.9|2961.9|2959.56|2959.56|0
1637763900000|2021-11-24 14:25:00|2960.7|2960.7|2961.25|2961.25|2962.2|2962.2|2959.96|2959.96|0
1637764200000|2021-11-24 14:30:00|2961.08|2961.08|2960.26|2960.26|2962.3|2962.3|2958.03|2958.03|0
1637764500000|2021-11-24 14:35:00|2960.37|2960.37|2965.19|2965.19|2969.3|2969.3|2960.37|2960.37|0
1637764800000|2021-11-24 14:40:00|2965.08|2965.08|2963.17|2963.17|2965.28|2965.28|2963.05|2963.05|0
1637765100000|2021-11-24 14:45:00|2963.28|2963.28|2964.48|2964.48|2966.49|2966.49|2963.28|2963.28|0
1637765400000|2021-11-24 14:50:00|2964.35|2964.35|2966.78|2966.78|2968.52|2968.52|2964.08|2964.08|0
1637765700000|2021-11-24 14:55:00|2966.81|2966.81|2963.73|2963.73|2966.97|2966.97|2963.73|2963.73|0
1637766000000|2021-11-24 15:00:00|2963.71|2963.71|2969.61|2969.61|2969.61|2969.61|2962.77|2962.77|0
1637766300000|2021-11-24 15:05:00|2969.47|2969.47|2966.42|2966.42|2971.58|2971.58|2966.28|2966.28|0
1637766600000|2021-11-24 15:10:00|2966.3|2966.3|2966.44|2966.44|2968.16|2968.16|2965.3|2965.3|0
1637766900000|2021-11-24 15:15:00|2966.43|2966.43|2968.07|2968.07|2969.31|2969.31|2966.43|2966.43|0
1637767200000|2021-11-24 15:20:00|2967.96|2967.96|2968.96|2968.96|2970.08|2970.08|2967.38|2967.38|0
1637767500000|2021-11-24 15:25:00|2968.9|2968.9|2970.99|2970.99|2971.05|2971.05|2968.58|2968.58|0
1637767800000|2021-11-24 15:30:00|2971.05|2971.05|2975.23|2975.23|2975.33|2975.33|2970.69|2970.69|0
1637768100000|2021-11-24 15:35:00|2975.08|2975.08|2972.92|2972.92|2975.29|2975.29|2972.89|2972.89|0
1637768400000|2021-11-24 15:40:00|2972.68|2972.68|2970.37|2970.37|2972.84|2972.84|2970.37|2970.37|0
1637768700000|2021-11-24 15:45:00|2970.66|2970.66|2971.33|2971.33|2971.73|2971.73|2970.66|2970.66|0
1637769000000|2021-11-24 15:50:00|2971.28|2971.28|2971.64|2971.64|2973.24|2973.24|2971.28|2971.28|0
1637769300000|2021-11-24 15:55:00|2971.62|2971.62|2971.31|2971.31|2972.09|2972.09|2970.83|2970.83|0
1637769600000|2021-11-24 16:00:00|2971.37|2971.37|2969.53|2969.53|2971.58|2971.58|2969.16|2969.16|0
1637769900000|2021-11-24 16:05:00|2969.59|2969.59|2971.84|2971.84|2971.9|2971.9|2969.59|2969.59|0
1637770200000|2021-11-24 16:10:00|2971.96|2971.96|2970.95|2970.95|2972.37|2972.37|2970.78|2970.78|0
1637770500000|2021-11-24 16:15:00|2970.8|2970.8|2972.19|2972.19|2972.67|2972.67|2969.47|2969.47|0
1637770800000|2021-11-24 16:20:00|2972.33|2972.33|2970.07|2970.07|2972.48|2972.48|2969.8|2969.8|0
1637771100000|2021-11-24 16:25:00|2970.21|2970.21|2972.08|2972.08|2972.49|2972.49|2969.51|2969.51|0
1637828100000|2021-11-25 08:15:00|2971.42|2971.42|2973.38|2973.38|2975.13|2975.13|2971.03|2971.03|0
1637828400000|2021-11-25 08:20:00|2973.52|2973.52|2975.61|2975.61|2976.44|2976.44|2973.35|2973.35|0
1637828700000|2021-11-25 08:25:00|2974.73|2974.73|2969.59|2969.59|2974.87|2974.87|2969.59|2969.59|0
1637829000000|2021-11-25 08:30:00|2969.52|2969.52|2972.6|2972.6|2972.6|2972.6|2969.23|2969.23|0
1637829300000|2021-11-25 08:35:00|2972.83|2972.83|2972.29|2972.29|2972.96|2972.96|2970.72|2970.72|0
1637829600000|2021-11-25 08:40:00|2972|2972|2971.01|2971.01|2972|2972|2968.81|2968.81|0
1637829900000|2021-11-25 08:45:00|2970.95|2970.95|2973.25|2973.25|2973.25|2973.25|2970.95|2970.95|0
1637830200000|2021-11-25 08:50:00|2973.47|2973.47|2969.6|2969.6|2973.93|2973.93|2969.6|2969.6|0
1637830500000|2021-11-25 08:55:00|2969.71|2969.71|2971.21|2971.21|2971.71|2971.71|2969.52|2969.52|0
1637830800000|2021-11-25 09:00:00|2971.26|2971.26|2972.5|2972.5|2973.03|2973.03|2971.22|2971.22|0
1637831100000|2021-11-25 09:05:00|2972.84|2972.84|2972.34|2972.34|2975.07|2975.07|2972.34|2972.34|0
1637831400000|2021-11-25 09:10:00|2972.06|2972.06|2969.67|2969.67|2972.06|2972.06|2969.63|2969.63|0
1637831700000|2021-11-25 09:15:00|2969.62|2969.62|2970.02|2970.02|2970.02|2970.02|2968.88|2968.88|0
1637832000000|2021-11-25 09:20:00|2970.25|2970.25|2970.92|2970.92|2971.61|2971.61|2970.25|2970.25|0
1637832300000|2021-11-25 09:25:00|2971.02|2971.02|2973.24|2973.24|2973.57|2973.57|2970.97|2970.97|0
1637832600000|2021-11-25 09:30:00|2973.01|2973.01|2970.5|2970.5|2973.16|2973.16|2970.5|2970.5|0
1637832900000|2021-11-25 09:35:00|2970.47|2970.47|2971.27|2971.27|2971.93|2971.93|2970.24|2970.24|0
1637833200000|2021-11-25 09:40:00|2971.71|2971.71|2968.88|2968.88|2971.77|2971.77|2968.78|2968.78|0
1637833500000|2021-11-25 09:45:00|2968.76|2968.76|2966.99|2966.99|2968.92|2968.92|2966.99|2966.99|0
1637833800000|2021-11-25 09:50:00|2967.06|2967.06|2965.25|2965.25|2967.2|2967.2|2965.25|2965.25|0
1637834100000|2021-11-25 09:55:00|2965.21|2965.21|2962.91|2962.91|2965.21|2965.21|2962.78|2962.78|0
1637834400000|2021-11-25 10:00:00|2962.78|2962.78|2962.08|2962.08|2963.97|2963.97|2962.08|2962.08|0
1637834700000|2021-11-25 10:05:00|2962.02|2962.02|2960.57|2960.57|2962.02|2962.02|2960.57|2960.57|0
1637835000000|2021-11-25 10:10:00|2960.32|2960.32|2960.47|2960.47|2960.79|2960.79|2959.28|2959.28|0
1637835300000|2021-11-25 10:15:00|2960.62|2960.62|2962.46|2962.46|2963.06|2963.06|2960.24|2960.24|0
1637835600000|2021-11-25 10:20:00|2962.31|2962.31|2961.45|2961.45|2962.84|2962.84|2961.45|2961.45|0
1637835900000|2021-11-25 10:25:00|2961.59|2961.59|2960.69|2960.69|2961.85|2961.85|2960.11|2960.11|0
1637836200000|2021-11-25 10:30:00|2960.59|2960.59|2960.06|2960.06|2960.97|2960.97|2959.75|2959.75|0
1637836500000|2021-11-25 10:35:00|2959.78|2959.78|2959.9|2959.9|2961.26|2961.26|2959.42|2959.42|0
1637836800000|2021-11-25 10:40:00|2959.76|2959.76|2959.82|2959.82|2960.24|2960.24|2958.84|2958.84|0
1637837100000|2021-11-25 10:45:00|2959.58|2959.58|2959.03|2959.03|2959.58|2959.58|2957.43|2957.43|0
1637837400000|2021-11-25 10:50:00|2958.96|2958.96|2960.49|2960.49|2960.49|2960.49|2958.68|2958.68|0
1637837700000|2021-11-25 10:55:00|2960.54|2960.54|2961.9|2961.9|2962.74|2962.74|2960.45|2960.45|0
1637838000000|2021-11-25 11:00:00|2962.02|2962.02|2962.46|2962.46|2962.8|2962.8|2961.77|2961.77|0
1637838300000|2021-11-25 11:05:00|2962.49|2962.49|2961.99|2961.99|2963.71|2963.71|2961.24|2961.24|0
1637838600000|2021-11-25 11:10:00|2961.87|2961.87|2960.53|2960.53|2962.11|2962.11|2960.26|2960.26|0
1637838900000|2021-11-25 11:15:00|2960.46|2960.46|2958.84|2958.84|2960.72|2960.72|2958.84|2958.84|0
1637839200000|2021-11-25 11:20:00|2958.1|2958.1|2957.95|2957.95|2959.36|2959.36|2957.48|2957.48|0
1637839500000|2021-11-25 11:25:00|2958.07|2958.07|2958.56|2958.56|2958.69|2958.69|2956.97|2956.97|0
1637839800000|2021-11-25 11:30:00|2958.66|2958.66|2960.13|2960.13|2960.51|2960.51|2958.66|2958.66|0
1637840100000|2021-11-25 11:35:00|2960.24|2960.24|2959.49|2959.49|2961.39|2961.39|2959.44|2959.44|0
1637840400000|2021-11-25 11:40:00|2959.48|2959.48|2962.72|2962.72|2963.21|2963.21|2959.12|2959.12|0
1637840700000|2021-11-25 11:45:00|2962.6|2962.6|2960.96|2960.96|2962.6|2962.6|2960.68|2960.68|0
1637841000000|2021-11-25 11:50:00|2960.97|2960.97|2963.8|2963.8|2963.8|2963.8|2960.97|2960.97|0
1637841300000|2021-11-25 11:55:00|2963.73|2963.73|2963.25|2963.25|2964.04|2964.04|2963.01|2963.01|0
1637841600000|2021-11-25 12:00:00|2963.37|2963.37|2964.11|2964.11|2964.45|2964.45|2963.37|2963.37|0
1637841900000|2021-11-25 12:05:00|2963.99|2963.99|2964.67|2964.67|2964.67|2964.67|2963.5|2963.5|0
1637842200000|2021-11-25 12:10:00|2964.62|2964.62|2965.18|2965.18|2965.44|2965.44|2964.15|2964.15|0
1637842500000|2021-11-25 12:15:00|2965.12|2965.12|2963.34|2963.34|2965.12|2965.12|2963.34|2963.34|0
1637842800000|2021-11-25 12:20:00|2963.63|2963.63|2964.19|2964.19|2964.33|2964.33|2962.63|2962.63|0
1637843100000|2021-11-25 12:25:00|2964.3|2964.3|2965.38|2965.38|2965.69|2965.69|2964.23|2964.23|0
1637843400000|2021-11-25 12:30:00|2965.33|2965.33|2966.13|2966.13|2966.51|2966.51|2964.78|2964.78|0
1637843700000|2021-11-25 12:35:00|2966.2|2966.2|2966.61|2966.61|2966.74|2966.74|2966.12|2966.12|0
1637844000000|2021-11-25 12:40:00|2966.71|2966.71|2968.45|2968.45|2968.45|2968.45|2965.68|2965.68|0
1637844300000|2021-11-25 12:45:00|2968.33|2968.33|2967.86|2967.86|2968.54|2968.54|2967.84|2967.84|0
1637844600000|2021-11-25 12:50:00|2967.8|2967.8|2970.15|2970.15|2970.15|2970.15|2967.54|2967.54|0
1637844900000|2021-11-25 12:55:00|2970.17|2970.17|2970.51|2970.51|2972.07|2972.07|2970.17|2970.17|0
1637845200000|2021-11-25 13:00:00|2970.46|2970.46|2970.76|2970.76|2971.08|2971.08|2970.05|2970.05|0
1637845500000|2021-11-25 13:05:00|2970.81|2970.81|2971.13|2971.13|2971.48|2971.48|2970.81|2970.81|0
1637845800000|2021-11-25 13:10:00|2971.03|2971.03|2969.39|2969.39|2971.03|2971.03|2968.5|2968.5|0
1637846100000|2021-11-25 13:15:00|2969.53|2969.53|2969.29|2969.29|2969.78|2969.78|2969.11|2969.11|0
1637846400000|2021-11-25 13:20:00|2969.24|2969.24|2972.48|2972.48|2972.48|2972.48|2969.24|2969.24|0
1637846700000|2021-11-25 13:25:00|2972.44|2972.44|2970.97|2970.97|2973.08|2973.08|2970.9|2970.9|0
1637847000000|2021-11-25 13:30:00|2971.09|2971.09|2971.54|2971.54|2971.54|2971.54|2970.94|2970.94|0
1637847300000|2021-11-25 13:35:00|2971.58|2971.58|2972.35|2972.35|2972.55|2972.55|2971.58|2971.58|0
1637847600000|2021-11-25 13:40:00|2972.3|2972.3|2973.35|2973.35|2973.35|2973.35|2972|2972|0
1637847900000|2021-11-25 13:45:00|2973.47|2973.47|2973.59|2973.59|2973.97|2973.97|2972.68|2972.68|0
1637848200000|2021-11-25 13:50:00|2973.46|2973.46|2973.2|2973.2|2974.32|2974.32|2973.2|2973.2|0
1637848500000|2021-11-25 13:55:00|2973.09|2973.09|2973.85|2973.85|2973.85|2973.85|2971.1|2971.1|0
1637848800000|2021-11-25 14:00:00|2973.87|2973.87|2972.82|2972.82|2973.93|2973.93|2972.82|2972.82|0
1637849100000|2021-11-25 14:05:00|2973.03|2973.03|2973.44|2973.44|2973.88|2973.88|2972.88|2972.88|0
1637849400000|2021-11-25 14:10:00|2973.32|2973.32|2973.2|2973.2|2974.26|2974.26|2973.18|2973.18|0
1637849700000|2021-11-25 14:15:00|2973.45|2973.45|2973.07|2973.07|2974.03|2974.03|2972.95|2972.95|0
1637850000000|2021-11-25 14:20:00|2973.21|2973.21|2975.82|2975.82|2976|2976|2973.03|2973.03|0
1637850300000|2021-11-25 14:25:00|2975.92|2975.92|2975.19|2975.19|2976.2|2976.2|2975.19|2975.19|0
1637850600000|2021-11-25 14:30:00|2975.16|2975.16|2973.76|2973.76|2975.19|2975.19|2973.65|2973.65|0
1637850900000|2021-11-25 14:35:00|2973.82|2973.82|2972.33|2972.33|2974.36|2974.36|2972.23|2972.23|0
1637851200000|2021-11-25 14:40:00|2972.39|2972.39|2973.49|2973.49|2973.77|2973.77|2972.39|2972.39|0
1637851500000|2021-11-25 14:45:00|2973.61|2973.61|2975.84|2975.84|2976.47|2976.47|2973.61|2973.61|0
1637851800000|2021-11-25 14:50:00|2975.73|2975.73|2976.92|2976.92|2977.25|2977.25|2975.73|2975.73|0
1637852100000|2021-11-25 14:55:00|2976.87|2976.87|2977.37|2977.37|2977.75|2977.75|2976.87|2976.87|0
1637852400000|2021-11-25 15:00:00|2977.6|2977.6|2978.3|2978.3|2978.3|2978.3|2976.88|2976.88|0
1637852700000|2021-11-25 15:05:00|2978.4|2978.4|2979.14|2979.14|2979.3|2979.3|2978.3|2978.3|0
1637853000000|2021-11-25 15:10:00|2979.58|2979.58|2980.4|2980.4|2981.14|2981.14|2979.48|2979.48|0
1637853300000|2021-11-25 15:15:00|2980.2|2980.2|2980.25|2980.25|2980.77|2980.77|2980.1|2980.1|0
1637853600000|2021-11-25 15:20:00|2980.12|2980.12|2979.94|2979.94|2980.25|2980.25|2978.97|2978.97|0
1637853900000|2021-11-25 15:25:00|2979.81|2979.81|2979.04|2979.04|2979.93|2979.93|2978.4|2978.4|0
1637854200000|2021-11-25 15:30:00|2979.18|2979.18|2980.19|2980.19|2980.67|2980.67|2979.18|2979.18|0
1637854500000|2021-11-25 15:35:00|2979.89|2979.89|2980.48|2980.48|2980.52|2980.52|2978.49|2978.49|0
1637854800000|2021-11-25 15:40:00|2980.62|2980.62|2981.01|2981.01|2981.01|2981.01|2979.77|2979.77|0
1637855100000|2021-11-25 15:45:00|2980.98|2980.98|2980.37|2980.37|2982.1|2982.1|2980.37|2980.37|0
1637855400000|2021-11-25 15:50:00|2980.26|2980.26|2977.74|2977.74|2980.26|2980.26|2977.74|2977.74|0
1637855700000|2021-11-25 15:55:00|2977.8|2977.8|2977.19|2977.19|2978.12|2978.12|2976.71|2976.71|0
1637856000000|2021-11-25 16:00:00|2977.26|2977.26|2977.18|2977.18|2978.03|2978.03|2977.03|2977.03|0
1637856300000|2021-11-25 16:05:00|2977.16|2977.16|2975.57|2975.57|2977.16|2977.16|2975.55|2975.55|0
1637856600000|2021-11-25 16:10:00|2975.46|2975.46|2974.82|2974.82|2975.64|2975.64|2974.69|2974.69|0
1637856900000|2021-11-25 16:15:00|2974.44|2974.44|2973.36|2973.36|2974.44|2974.44|2973.12|2973.12|0
1637857200000|2021-11-25 16:20:00|2973.31|2973.31|2974.17|2974.17|2975.33|2975.33|2972.91|2972.91|0
1637857500000|2021-11-25 16:25:00|2974.29|2974.29|2976.03|2976.03|2976.1|2976.1|2974.06|2974.06|0
1637914500000|2021-11-26 08:15:00|2894.29|2894.29|2882.14|2882.14|2895.13|2895.13|2882|2882|0
1637914800000|2021-11-26 08:20:00|2882.07|2882.07|2883.52|2883.52|2884.26|2884.26|2878.6|2878.6|0
1637915100000|2021-11-26 08:25:00|2883.78|2883.78|2887.71|2887.71|2888.68|2888.68|2881.61|2881.61|0
1637915400000|2021-11-26 08:30:00|2886.97|2886.97|2880.6|2880.6|2889.74|2889.74|2880.6|2880.6|0
1637915700000|2021-11-26 08:35:00|2880.64|2880.64|2894.9|2894.9|2894.9|2894.9|2875.59|2875.59|0
1637916000000|2021-11-26 08:40:00|2894.83|2894.83|2906.32|2906.32|2906.45|2906.45|2894.83|2894.83|0
1637916300000|2021-11-26 08:45:00|2907.77|2907.77|2916.77|2916.77|2918.63|2918.63|2907.77|2907.77|0
1637916600000|2021-11-26 08:50:00|2917.1|2917.1|2915.49|2915.49|2921.29|2921.29|2915.01|2915.01|0
1637916900000|2021-11-26 08:55:00|2915.6|2915.6|2917.01|2917.01|2919.45|2919.45|2915.57|2915.57|0
1637917200000|2021-11-26 09:00:00|2917.4|2917.4|2909.69|2909.69|2917.45|2917.45|2904.89|2904.89|0
1637917500000|2021-11-26 09:05:00|2909.87|2909.87|2906.61|2906.61|2911.5|2911.5|2901.74|2901.74|0
1637917800000|2021-11-26 09:10:00|2906.12|2906.12|2911.42|2911.42|2913.45|2913.45|2904.76|2904.76|0
1637918100000|2021-11-26 09:15:00|2911.27|2911.27|2907.73|2907.73|2911.27|2911.27|2904.71|2904.71|0
1637918400000|2021-11-26 09:20:00|2907.59|2907.59|2913.12|2913.12|2914.81|2914.81|2907.59|2907.59|0
1637918700000|2021-11-26 09:25:00|2913.06|2913.06|2913.28|2913.28|2915.11|2915.11|2908.99|2908.99|0
1637919000000|2021-11-26 09:30:00|2914|2914|2916.78|2916.78|2916.9|2916.9|2912.84|2912.84|0
1637919300000|2021-11-26 09:35:00|2916.67|2916.67|2917.78|2917.78|2917.93|2917.93|2914.25|2914.25|0
1637919600000|2021-11-26 09:40:00|2918|2918|2916.06|2916.06|2919.76|2919.76|2915.3|2915.3|0
1637919900000|2021-11-26 09:45:00|2915.93|2915.93|2922.79|2922.79|2924.26|2924.26|2915.92|2915.92|0
1637920200000|2021-11-26 09:50:00|2922.67|2922.67|2927.71|2927.71|2928.39|2928.39|2921.72|2921.72|0
1637920500000|2021-11-26 09:55:00|2927.77|2927.77|2924.23|2924.23|2927.82|2927.82|2923.77|2923.77|0
1637920800000|2021-11-26 10:00:00|2924.27|2924.27|2926.9|2926.9|2926.97|2926.97|2924.11|2924.11|0
1637921100000|2021-11-26 10:05:00|2926.8|2926.8|2927.51|2927.51|2927.8|2927.8|2925.5|2925.5|0
1637921400000|2021-11-26 10:10:00|2927.46|2927.46|2931.03|2931.03|2931.03|2931.03|2927.46|2927.46|0
1637921700000|2021-11-26 10:15:00|2930.98|2930.98|2928.84|2928.84|2932.68|2932.68|2928.62|2928.62|0
1637922000000|2021-11-26 10:20:00|2928.96|2928.96|2929.16|2929.16|2929.16|2929.16|2926.99|2926.99|0
1637922300000|2021-11-26 10:25:00|2928.86|2928.86|2929.63|2929.63|2930.75|2930.75|2927.22|2927.22|0
1637922600000|2021-11-26 10:30:00|2929.5|2929.5|2923.48|2923.48|2929.5|2929.5|2923.18|2923.18|0
1637922900000|2021-11-26 10:35:00|2923.61|2923.61|2924.62|2924.62|2924.66|2924.66|2923.11|2923.11|0
1637923200000|2021-11-26 10:40:00|2924.56|2924.56|2922.15|2922.15|2924.61|2924.61|2921.76|2921.76|0
1637923500000|2021-11-26 10:45:00|2922.19|2922.19|2917.66|2917.66|2922.25|2922.25|2917.66|2917.66|0
1637923800000|2021-11-26 10:50:00|2917.6|2917.6|2919.66|2919.66|2919.66|2919.66|2916.34|2916.34|0
1637924100000|2021-11-26 10:55:00|2919.76|2919.76|2921.45|2921.45|2922.03|2922.03|2919.69|2919.69|0
1637924400000|2021-11-26 11:00:00|2921.74|2921.74|2926.73|2926.73|2926.73|2926.73|2921.06|2921.06|0
1637924700000|2021-11-26 11:05:00|2927.03|2927.03|2931.64|2931.64|2931.85|2931.85|2926.72|2926.72|0
1637925000000|2021-11-26 11:10:00|2931.82|2931.82|2934.94|2934.94|2934.94|2934.94|2928.39|2928.39|0
1637925300000|2021-11-26 11:15:00|2935.09|2935.09|2932.93|2932.93|2935.48|2935.48|2932.61|2932.61|0
1637925600000|2021-11-26 11:20:00|2933|2933|2932.36|2932.36|2934.24|2934.24|2931.32|2931.32|0
1637925900000|2021-11-26 11:25:00|2932.18|2932.18|2929.26|2929.26|2932.24|2932.24|2929.08|2929.08|0
1637926200000|2021-11-26 11:30:00|2929.22|2929.22|2925.72|2925.72|2929.45|2929.45|2924.31|2924.31|0
1637926500000|2021-11-26 11:35:00|2925.82|2925.82|2926.18|2926.18|2926.94|2926.94|2923.52|2923.52|0
1637926800000|2021-11-26 11:40:00|2926.07|2926.07|2932.08|2932.08|2932.08|2932.08|2925.96|2925.96|0
1637927100000|2021-11-26 11:45:00|2932.23|2932.23|2930.34|2930.34|2932.23|2932.23|2930.09|2930.09|0
1637927400000|2021-11-26 11:50:00|2930.06|2930.06|2928.01|2928.01|2930.24|2930.24|2927.39|2927.39|0
1637927700000|2021-11-26 11:55:00|2927.98|2927.98|2927.9|2927.9|2928.31|2928.31|2926.33|2926.33|0
1637928000000|2021-11-26 12:00:00|2928|2928|2933.49|2933.49|2933.62|2933.62|2928|2928|0
1637928300000|2021-11-26 12:05:00|2933.52|2933.52|2935.22|2935.22|2936.93|2936.93|2933.52|2933.52|0
1637928600000|2021-11-26 12:10:00|2935.07|2935.07|2933.75|2933.75|2935.07|2935.07|2933.42|2933.42|0
1637928900000|2021-11-26 12:15:00|2933.88|2933.88|2934.49|2934.49|2936.21|2936.21|2933.88|2933.88|0
1637929200000|2021-11-26 12:20:00|2934.38|2934.38|2932.65|2932.65|2934.75|2934.75|2932.35|2932.35|0
1637929500000|2021-11-26 12:25:00|2932.77|2932.77|2934.17|2934.17|2934.24|2934.24|2932.67|2932.67|0
1637929800000|2021-11-26 12:30:00|2934.37|2934.37|2935.19|2935.19|2935.73|2935.73|2933.76|2933.76|0
1637930100000|2021-11-26 12:35:00|2934.9|2934.9|2933.49|2933.49|2934.9|2934.9|2931.74|2931.74|0
1637930400000|2021-11-26 12:40:00|2933.42|2933.42|2934.39|2934.39|2934.39|2934.39|2933.03|2933.03|0
1637930700000|2021-11-26 12:45:00|2934.28|2934.28|2936.94|2936.94|2937.12|2937.12|2934.07|2934.07|0
1637931000000|2021-11-26 12:50:00|2937.05|2937.05|2934.57|2934.57|2937.16|2937.16|2933.78|2933.78|0
1637931300000|2021-11-26 12:55:00|2934.5|2934.5|2934.35|2934.35|2935.24|2935.24|2934.1|2934.1|0
1637931600000|2021-11-26 13:00:00|2934.8|2934.8|2936.67|2936.67|2936.73|2936.73|2934.68|2934.68|0
1637931900000|2021-11-26 13:05:00|2936.71|2936.71|2937.15|2937.15|2940.29|2940.29|2935.48|2935.48|0
1637932200000|2021-11-26 13:10:00|2937.25|2937.25|2939.48|2939.48|2940.74|2940.74|2937.18|2937.18|0
1637932500000|2021-11-26 13:15:00|2939.28|2939.28|2934.28|2934.28|2939.68|2939.68|2934.15|2934.15|0
1637932800000|2021-11-26 13:20:00|2934.22|2934.22|2934.91|2934.91|2934.91|2934.91|2932.31|2932.31|0
1637933100000|2021-11-26 13:25:00|2935.02|2935.02|2934.11|2934.11|2935.04|2935.04|2933.99|2933.99|0
1637933400000|2021-11-26 13:30:00|2934.22|2934.22|2935.89|2935.89|2935.89|2935.89|2933.1|2933.1|0
1637933700000|2021-11-26 13:35:00|2935.99|2935.99|2936.94|2936.94|2937.64|2937.64|2935.45|2935.45|0
1637934000000|2021-11-26 13:40:00|2937.07|2937.07|2936.98|2936.98|2938.86|2938.86|2936.55|2936.55|0
1637934300000|2021-11-26 13:45:00|2937.1|2937.1|2936.91|2936.91|2937.5|2937.5|2936.44|2936.44|0
1637934600000|2021-11-26 13:50:00|2936.81|2936.81|2936.23|2936.23|2938.73|2938.73|2935.72|2935.72|0
1637934900000|2021-11-26 13:55:00|2936.01|2936.01|2931.05|2931.05|2936.01|2936.01|2929.63|2929.63|0
1637935200000|2021-11-26 14:00:00|2931.2|2931.2|2928.02|2928.02|2931.51|2931.51|2928.02|2928.02|0
1637935500000|2021-11-26 14:05:00|2927.91|2927.91|2928.13|2928.13|2928.32|2928.32|2926.41|2926.41|0
1637935800000|2021-11-26 14:10:00|2928|2928|2931.3|2931.3|2931.63|2931.63|2926.95|2926.95|0
1637936100000|2021-11-26 14:15:00|2931.24|2931.24|2930.45|2930.45|2931.26|2931.26|2928.22|2928.22|0
1637936400000|2021-11-26 14:20:00|2930.56|2930.56|2935.67|2935.67|2935.74|2935.74|2930.53|2930.53|0
1637936700000|2021-11-26 14:25:00|2935.53|2935.53|2936.14|2936.14|2936.57|2936.57|2934.47|2934.47|0
1637937000000|2021-11-26 14:30:00|2936.02|2936.02|2933.93|2933.93|2936.38|2936.38|2933.68|2933.68|0
1637937300000|2021-11-26 14:35:00|2934.08|2934.08|2937.69|2937.69|2937.69|2937.69|2933.45|2933.45|0
1637937600000|2021-11-26 14:40:00|2937.59|2937.59|2934.61|2934.61|2937.69|2937.69|2933.2|2933.2|0
1637937900000|2021-11-26 14:45:00|2934.54|2934.54|2933.02|2933.02|2934.54|2934.54|2930.94|2930.94|0
1637938200000|2021-11-26 14:50:00|2932.82|2932.82|2941.25|2941.25|2941.52|2941.52|2932.71|2932.71|0
1637938500000|2021-11-26 14:55:00|2941.29|2941.29|2938.61|2938.61|2942.1|2942.1|2938.61|2938.61|0
1637938800000|2021-11-26 15:00:00|2938.68|2938.68|2934.16|2934.16|2938.68|2938.68|2932.19|2932.19|0
1637939100000|2021-11-26 15:05:00|2934.04|2934.04|2933.18|2933.18|2935.81|2935.81|2933.18|2933.18|0
1637939400000|2021-11-26 15:10:00|2933.11|2933.11|2926.24|2926.24|2933.82|2933.82|2926.1|2926.1|0
1637939700000|2021-11-26 15:15:00|2926.18|2926.18|2926.28|2926.28|2926.41|2926.41|2922.51|2922.51|0
1637940000000|2021-11-26 15:20:00|2926.02|2926.02|2928.33|2928.33|2929.88|2929.88|2925.89|2925.89|0
1637940300000|2021-11-26 15:25:00|2928.26|2928.26|2925.03|2925.03|2928.26|2928.26|2923.64|2923.64|0
1637940600000|2021-11-26 15:30:00|2924.76|2924.76|2921.31|2921.31|2924.76|2924.76|2919.78|2919.78|0
1637940900000|2021-11-26 15:35:00|2921.46|2921.46|2920.42|2920.42|2924.21|2924.21|2920.13|2920.13|0
1637941200000|2021-11-26 15:40:00|2920.3|2920.3|2913.9|2913.9|2920.64|2920.64|2913.9|2913.9|0
1637941500000|2021-11-26 15:45:00|2913.95|2913.95|2917.52|2917.52|2917.52|2917.52|2912.52|2912.52|0
1637941800000|2021-11-26 15:50:00|2917.65|2917.65|2922.59|2922.59|2923.78|2923.78|2917.18|2917.18|0
1637942100000|2021-11-26 15:55:00|2922.52|2922.52|2922.3|2922.3|2922.52|2922.52|2918.48|2918.48|0
1637942400000|2021-11-26 16:00:00|2922.23|2922.23|2920.47|2920.47|2922.35|2922.35|2917.3|2917.3|0
1637942700000|2021-11-26 16:05:00|2920.35|2920.35|2920.63|2920.63|2922.28|2922.28|2919.24|2919.24|0
1637943000000|2021-11-26 16:10:00|2920.69|2920.69|2914.72|2914.72|2921.08|2921.08|2914.13|2914.13|0
1637943300000|2021-11-26 16:15:00|2914.66|2914.66|2914.59|2914.59|2914.66|2914.66|2913.01|2913.01|0
1637943600000|2021-11-26 16:20:00|2914.49|2914.49|2913.98|2913.98|2915.1|2915.1|2913.22|2913.22|0
1637943900000|2021-11-26 16:25:00|2913.86|2913.86|2911.77|2911.77|2913.89|2913.89|2910.29|2910.29|0
1638173700000|2021-11-29 08:15:00|2942.84|2942.84|2950.67|2950.67|2951.3|2951.3|2942.43|2942.43|0
1638174000000|2021-11-29 08:20:00|2951.24|2951.24|2954.21|2954.21|2958.67|2958.67|2951.24|2951.24|0
1638174300000|2021-11-29 08:25:00|2954.1|2954.1|2948.53|2948.53|2954.42|2954.42|2948.03|2948.03|0
1638174600000|2021-11-29 08:30:00|2948.6|2948.6|2958.4|2958.4|2959.06|2959.06|2948.05|2948.05|0
1638174900000|2021-11-29 08:35:00|2958.61|2958.61|2957.01|2957.01|2959.21|2959.21|2956.87|2956.87|0
1638175200000|2021-11-29 08:40:00|2956.87|2956.87|2953.01|2953.01|2958.3|2958.3|2951.79|2951.79|0
1638175500000|2021-11-29 08:45:00|2953.29|2953.29|2949.75|2949.75|2955.36|2955.36|2949.75|2949.75|0
1638175800000|2021-11-29 08:50:00|2949.77|2949.77|2949.32|2949.32|2950.62|2950.62|2947.11|2947.11|0
1638176100000|2021-11-29 08:55:00|2949.2|2949.2|2951.69|2951.69|2951.69|2951.69|2948.41|2948.41|0
1638176400000|2021-11-29 09:00:00|2951.57|2951.57|2954.26|2954.26|2954.26|2954.26|2949.41|2949.41|0
1638176700000|2021-11-29 09:05:00|2954.38|2954.38|2962.16|2962.16|2962.68|2962.68|2954.27|2954.27|0
1638177000000|2021-11-29 09:10:00|2962.14|2962.14|2958.5|2958.5|2962.14|2962.14|2957.98|2957.98|0
1638177300000|2021-11-29 09:15:00|2958.65|2958.65|2953.97|2953.97|2959.98|2959.98|2953.75|2953.75|0
1638177600000|2021-11-29 09:20:00|2954.11|2954.11|2953.94|2953.94|2954.23|2954.23|2950.76|2950.76|0
1638177900000|2021-11-29 09:25:00|2953.98|2953.98|2955.55|2955.55|2956.46|2956.46|2952.97|2952.97|0
1638178200000|2021-11-29 09:30:00|2955.77|2955.77|2946.11|2946.11|2955.88|2955.88|2945.34|2945.34|0
1638178500000|2021-11-29 09:35:00|2946.21|2946.21|2946.29|2946.29|2946.51|2946.51|2944.13|2944.13|0
1638178800000|2021-11-29 09:40:00|2946.07|2946.07|2946.35|2946.35|2948.81|2948.81|2946.07|2946.07|0
1638179100000|2021-11-29 09:45:00|2946.93|2946.93|2952.59|2952.59|2952.59|2952.59|2946.89|2946.89|0
1638179400000|2021-11-29 09:50:00|2952.7|2952.7|2948.15|2948.15|2954.6|2954.6|2948.08|2948.08|0
1638179700000|2021-11-29 09:55:00|2948.04|2948.04|2938.37|2938.37|2948.54|2948.54|2938.37|2938.37|0
1638180000000|2021-11-29 10:00:00|2938.61|2938.61|2942.79|2942.79|2943.56|2943.56|2938.59|2938.59|0
1638180300000|2021-11-29 10:05:00|2943|2943|2938.71|2938.71|2943.35|2943.35|2938.28|2938.28|0
1638180600000|2021-11-29 10:10:00|2938.73|2938.73|2939.81|2939.81|2941.35|2941.35|2938.39|2938.39|0
1638180900000|2021-11-29 10:15:00|2939.75|2939.75|2939.86|2939.86|2940.11|2940.11|2938.04|2938.04|0
1638181200000|2021-11-29 10:20:00|2940.08|2940.08|2942.65|2942.65|2943.43|2943.43|2939.96|2939.96|0
1638181500000|2021-11-29 10:25:00|2942.72|2942.72|2939.77|2939.77|2942.72|2942.72|2938.88|2938.88|0
1638181800000|2021-11-29 10:30:00|2939.87|2939.87|2939.41|2939.41|2940.41|2940.41|2938.11|2938.11|0
1638182100000|2021-11-29 10:35:00|2939.27|2939.27|2937.06|2937.06|2939.27|2939.27|2937.06|2937.06|0
1638182400000|2021-11-29 10:40:00|2938.15|2938.15|2941.59|2941.59|2942.42|2942.42|2937.73|2937.73|0
1638182700000|2021-11-29 10:45:00|2941.7|2941.7|2940.56|2940.56|2943.01|2943.01|2940|2940|0
1638183000000|2021-11-29 10:50:00|2940.31|2940.31|2940.76|2940.76|2941.14|2941.14|2939.76|2939.76|0
1638183300000|2021-11-29 10:55:00|2940.65|2940.65|2936.26|2936.26|2940.8|2940.8|2936.26|2936.26|0
1638183600000|2021-11-29 11:00:00|2936.24|2936.24|2940.15|2940.15|2940.15|2940.15|2935.92|2935.92|0
1638183900000|2021-11-29 11:05:00|2940.43|2940.43|2940.48|2940.48|2942.31|2942.31|2939.89|2939.89|0
1638184200000|2021-11-29 11:10:00|2940.77|2940.77|2942.07|2942.07|2942.48|2942.48|2940.37|2940.37|0
1638184500000|2021-11-29 11:15:00|2942.22|2942.22|2943.12|2943.12|2943.12|2943.12|2941.17|2941.17|0
1638184800000|2021-11-29 11:20:00|2942.97|2942.97|2942.7|2942.7|2943.51|2943.51|2942.19|2942.19|0
1638185100000|2021-11-29 11:25:00|2942.83|2942.83|2943.64|2943.64|2944.45|2944.45|2942.77|2942.77|0
1638185400000|2021-11-29 11:30:00|2943.51|2943.51|2943.26|2943.26|2943.51|2943.51|2941.91|2941.91|0
1638185700000|2021-11-29 11:35:00|2943.13|2943.13|2942.79|2942.79|2943.37|2943.37|2941.29|2941.29|0
1638186000000|2021-11-29 11:40:00|2942.83|2942.83|2942.39|2942.39|2943.74|2943.74|2941.44|2941.44|0
1638186300000|2021-11-29 11:45:00|2942.45|2942.45|2943.84|2943.84|2944.07|2944.07|2942.11|2942.11|0
1638186600000|2021-11-29 11:50:00|2943.77|2943.77|2938.82|2938.82|2943.77|2943.77|2938.7|2938.7|0
1638186900000|2021-11-29 11:55:00|2938.75|2938.75|2938.25|2938.25|2939.82|2939.82|2938.13|2938.13|0
1638187200000|2021-11-29 12:00:00|2938.31|2938.31|2936.4|2936.4|2938.44|2938.44|2936.4|2936.4|0
1638187500000|2021-11-29 12:05:00|2935.83|2935.83|2931.98|2931.98|2935.83|2935.83|2930.73|2930.73|0
1638187800000|2021-11-29 12:10:00|2931.84|2931.84|2933.93|2933.93|2933.95|2933.95|2931.41|2931.41|0
1638188100000|2021-11-29 12:15:00|2934.04|2934.04|2935.35|2935.35|2936.67|2936.67|2934.04|2934.04|0
1638188400000|2021-11-29 12:20:00|2935.78|2935.78|2936.47|2936.47|2937.09|2937.09|2935.74|2935.74|0
1638188700000|2021-11-29 12:25:00|2936.59|2936.59|2934.34|2934.34|2937.46|2937.46|2933.76|2933.76|0
1638189000000|2021-11-29 12:30:00|2934.21|2934.21|2936.17|2936.17|2936.29|2936.29|2934.18|2934.18|0
1638189300000|2021-11-29 12:35:00|2936.13|2936.13|2938.26|2938.26|2938.4|2938.4|2935.66|2935.66|0
1638189600000|2021-11-29 12:40:00|2938.28|2938.28|2940.06|2940.06|2940.08|2940.08|2938.07|2938.07|0
1638189900000|2021-11-29 12:45:00|2939.96|2939.96|2943.67|2943.67|2943.67|2943.67|2939.96|2939.96|0
1638190200000|2021-11-29 12:50:00|2943.69|2943.69|2944.35|2944.35|2946.22|2946.22|2943.02|2943.02|0
1638190500000|2021-11-29 12:55:00|2944.31|2944.31|2941.81|2941.81|2944.72|2944.72|2941.81|2941.81|0
1638190800000|2021-11-29 13:00:00|2941.52|2941.52|2939.47|2939.47|2941.79|2941.79|2939.1|2939.1|0
1638191100000|2021-11-29 13:05:00|2939.59|2939.59|2938.65|2938.65|2940.12|2940.12|2938.2|2938.2|0
1638191400000|2021-11-29 13:10:00|2938.53|2938.53|2938.95|2938.95|2939.66|2939.66|2938.4|2938.4|0
1638191700000|2021-11-29 13:15:00|2938.89|2938.89|2936.93|2936.93|2939.14|2939.14|2936.64|2936.64|0
1638192000000|2021-11-29 13:20:00|2936.86|2936.86|2938.14|2938.14|2938.26|2938.26|2935.07|2935.07|0
1638192300000|2021-11-29 13:25:00|2938.03|2938.03|2939.96|2939.96|2940.5|2940.5|2938.03|2938.03|0
1638192600000|2021-11-29 13:30:00|2939.73|2939.73|2940.68|2940.68|2940.93|2940.93|2939.57|2939.57|0
1638192900000|2021-11-29 13:35:00|2940.55|2940.55|2939.79|2939.79|2940.55|2940.55|2939.2|2939.2|0
1638193200000|2021-11-29 13:40:00|2939.73|2939.73|2941.78|2941.78|2942.15|2942.15|2939.67|2939.67|0
1638193500000|2021-11-29 13:45:00|2941.92|2941.92|2946.6|2946.6|2946.6|2946.6|2941.92|2941.92|0
1638193800000|2021-11-29 13:50:00|2946.71|2946.71|2944.03|2944.03|2947.41|2947.41|2944.03|2944.03|0
1638194100000|2021-11-29 13:55:00|2943.96|2943.96|2945.8|2945.8|2946.5|2946.5|2943.83|2943.83|0
1638194400000|2021-11-29 14:00:00|2945.65|2945.65|2950.43|2950.43|2951.08|2951.08|2945.56|2945.56|0
1638194700000|2021-11-29 14:05:00|2950.57|2950.57|2955.63|2955.63|2955.82|2955.82|2950.57|2950.57|0
1638195000000|2021-11-29 14:10:00|2955.52|2955.52|2955.35|2955.35|2955.65|2955.65|2954.23|2954.23|0
1638195300000|2021-11-29 14:15:00|2955.2|2955.2|2957.11|2957.11|2958.48|2958.48|2954.68|2954.68|0
1638195600000|2021-11-29 14:20:00|2956.9|2956.9|2957.53|2957.53|2959.86|2959.86|2956.7|2956.7|0
1638195900000|2021-11-29 14:25:00|2957.39|2957.39|2955.94|2955.94|2957.45|2957.45|2955.8|2955.8|0
1638196200000|2021-11-29 14:30:00|2956|2956|2950.77|2950.77|2958.72|2958.72|2950.65|2950.65|0
1638196500000|2021-11-29 14:35:00|2950.71|2950.71|2950.72|2950.72|2951.04|2951.04|2947.3|2947.3|0
1638196800000|2021-11-29 14:40:00|2950.61|2950.61|2944.84|2944.84|2952.21|2952.21|2944.68|2944.68|0
1638197100000|2021-11-29 14:45:00|2944.73|2944.73|2946.15|2946.15|2946.74|2946.74|2943.08|2943.08|0
1638197400000|2021-11-29 14:50:00|2946|2946|2949.92|2949.92|2950.53|2950.53|2944.26|2944.26|0
1638197700000|2021-11-29 14:55:00|2949.91|2949.91|2950.97|2950.97|2954.46|2954.46|2948.99|2948.99|0
1638198000000|2021-11-29 15:00:00|2950.82|2950.82|2950.52|2950.52|2955.73|2955.73|2950.13|2950.13|0
1638198300000|2021-11-29 15:05:00|2950.42|2950.42|2949.55|2949.55|2950.91|2950.91|2949.07|2949.07|0
1638198600000|2021-11-29 15:10:00|2949.49|2949.49|2949.31|2949.31|2952.15|2952.15|2948.22|2948.22|0
1638198900000|2021-11-29 15:15:00|2949.46|2949.46|2950.27|2950.27|2951.13|2951.13|2949.46|2949.46|0
1638199200000|2021-11-29 15:20:00|2950.33|2950.33|2950.78|2950.78|2951.89|2951.89|2949.44|2949.44|0
1638199500000|2021-11-29 15:25:00|2950.92|2950.92|2946.24|2946.24|2950.92|2950.92|2945.55|2945.55|0
1638199800000|2021-11-29 15:30:00|2946.21|2946.21|2946.54|2946.54|2946.54|2946.54|2943.46|2943.46|0
1638200100000|2021-11-29 15:35:00|2946.61|2946.61|2941.58|2941.58|2947.07|2947.07|2941.02|2941.02|0
1638200400000|2021-11-29 15:40:00|2941.68|2941.68|2940.3|2940.3|2941.96|2941.96|2939.06|2939.06|0
1638200700000|2021-11-29 15:45:00|2940.18|2940.18|2939.82|2939.82|2942.14|2942.14|2939.72|2939.72|0
1638201000000|2021-11-29 15:50:00|2939.77|2939.77|2939.46|2939.46|2940.2|2940.2|2938.43|2938.43|0
1638201300000|2021-11-29 15:55:00|2939.32|2939.32|2939.2|2939.2|2941.51|2941.51|2938.86|2938.86|0
1638201600000|2021-11-29 16:00:00|2939.06|2939.06|2940.89|2940.89|2941.76|2941.76|2938.36|2938.36|0
1638201900000|2021-11-29 16:05:00|2940.74|2940.74|2939.56|2939.56|2940.74|2940.74|2938.91|2938.91|0
1638202200000|2021-11-29 16:10:00|2939.11|2939.11|2941.85|2941.85|2941.85|2941.85|2938.63|2938.63|0
1638202500000|2021-11-29 16:15:00|2941.83|2941.83|2942.61|2942.61|2943.87|2943.87|2941.57|2941.57|0
1638202800000|2021-11-29 16:20:00|2942.5|2942.5|2944.13|2944.13|2944.21|2944.21|2941.18|2941.18|0
1638203100000|2021-11-29 16:25:00|2944.06|2944.06|2940.39|2940.39|2944.11|2944.11|2939.59|2939.59|0
1638260100000|2021-11-30 08:15:00|2904.07|2904.07|2907.29|2907.29|2907.39|2907.39|2901.75|2901.75|0
1638260400000|2021-11-30 08:20:00|2907.43|2907.43|2906.51|2906.51|2909.2|2909.2|2901.66|2901.66|0
1638260700000|2021-11-30 08:25:00|2906.44|2906.44|2923.5|2923.5|2923.8|2923.8|2906.18|2906.18|0
1638261000000|2021-11-30 08:30:00|2923.51|2923.51|2915.96|2915.96|2924.16|2924.16|2912.82|2912.82|0
1638261300000|2021-11-30 08:35:00|2915.85|2915.85|2910.1|2910.1|2916.13|2916.13|2910.1|2910.1|0
1638261600000|2021-11-30 08:40:00|2909.95|2909.95|2912.37|2912.37|2913.89|2913.89|2908.81|2908.81|0
1638261900000|2021-11-30 08:45:00|2912.22|2912.22|2902.47|2902.47|2912.22|2912.22|2902.41|2902.41|0
1638262200000|2021-11-30 08:50:00|2902.33|2902.33|2908.76|2908.76|2908.76|2908.76|2902.09|2902.09|0
1638262500000|2021-11-30 08:55:00|2908.7|2908.7|2905.74|2905.74|2909.27|2909.27|2905.45|2905.45|0
1638262800000|2021-11-30 09:00:00|2905.49|2905.49|2896|2896|2905.49|2905.49|2895.1|2895.1|0
1638263100000|2021-11-30 09:05:00|2896.07|2896.07|2897.38|2897.38|2899.13|2899.13|2896.07|2896.07|0
1638263400000|2021-11-30 09:10:00|2897.31|2897.31|2895.28|2895.28|2897.48|2897.48|2894.64|2894.64|0
1638263700000|2021-11-30 09:15:00|2895.15|2895.15|2898.43|2898.43|2899.47|2899.47|2893.75|2893.75|0
1638264000000|2021-11-30 09:20:00|2897.92|2897.92|2894.25|2894.25|2898.7|2898.7|2893.88|2893.88|0
1638264300000|2021-11-30 09:25:00|2894.14|2894.14|2892.41|2892.41|2894.82|2894.82|2891.4|2891.4|0
1638264600000|2021-11-30 09:30:00|2892.4|2892.4|2896.19|2896.19|2896.19|2896.19|2890.08|2890.08|0
1638264900000|2021-11-30 09:35:00|2896.23|2896.23|2896.62|2896.62|2898.23|2898.23|2894.41|2894.41|0
1638265200000|2021-11-30 09:40:00|2897.36|2897.36|2898.64|2898.64|2899.85|2899.85|2897.04|2897.04|0
1638265500000|2021-11-30 09:45:00|2898.76|2898.76|2900.63|2900.63|2900.86|2900.86|2898.35|2898.35|0
1638265800000|2021-11-30 09:50:00|2900.35|2900.35|2901.53|2901.53|2905.25|2905.25|2900.02|2900.02|0
1638266100000|2021-11-30 09:55:00|2901.74|2901.74|2902.3|2902.3|2902.31|2902.31|2900.83|2900.83|0
1638266400000|2021-11-30 10:00:00|2902.6|2902.6|2900.34|2900.34|2903.03|2903.03|2900.27|2900.27|0
1638266700000|2021-11-30 10:05:00|2900.78|2900.78|2898.25|2898.25|2902.47|2902.47|2895.18|2895.18|0
1638267000000|2021-11-30 10:10:00|2898.46|2898.46|2898.91|2898.91|2899.3|2899.3|2898.36|2898.36|0
1638267300000|2021-11-30 10:15:00|2898.87|2898.87|2897.53|2897.53|2899.41|2899.41|2896.95|2896.95|0
1638267600000|2021-11-30 10:20:00|2897.25|2897.25|2892.28|2892.28|2897.57|2897.57|2892.25|2892.25|0
1638267900000|2021-11-30 10:25:00|2892.09|2892.09|2891.91|2891.91|2895.02|2895.02|2890.87|2890.87|0
1638268200000|2021-11-30 10:30:00|2891.79|2891.79|2897.66|2897.66|2898.3|2898.3|2891.56|2891.56|0
1638268500000|2021-11-30 10:35:00|2897.6|2897.6|2895.83|2895.83|2897.6|2897.6|2893.9|2893.9|0
1638268800000|2021-11-30 10:40:00|2895.9|2895.9|2896.51|2896.51|2897.13|2897.13|2895.66|2895.66|0
1638269100000|2021-11-30 10:45:00|2896.45|2896.45|2893.52|2893.52|2896.45|2896.45|2892.97|2892.97|0
1638269400000|2021-11-30 10:50:00|2893.66|2893.66|2896.01|2896.01|2896.16|2896.16|2893.32|2893.32|0
1638269700000|2021-11-30 10:55:00|2895.79|2895.79|2898.72|2898.72|2899.6|2899.6|2895.79|2895.79|0
1638270000000|2021-11-30 11:00:00|2898.57|2898.57|2893.71|2893.71|2898.57|2898.57|2893.58|2893.58|0
1638270300000|2021-11-30 11:05:00|2893.61|2893.61|2892.67|2892.67|2893.68|2893.68|2891.81|2891.81|0
1638270600000|2021-11-30 11:10:00|2892.71|2892.71|2896.07|2896.07|2897.04|2897.04|2892.38|2892.38|0
1638270900000|2021-11-30 11:15:00|2895.86|2895.86|2894.7|2894.7|2895.86|2895.86|2894.02|2894.02|0
1638271200000|2021-11-30 11:20:00|2894.77|2894.77|2893.32|2893.32|2895.6|2895.6|2893.12|2893.12|0
1638271500000|2021-11-30 11:25:00|2893.19|2893.19|2895.7|2895.7|2895.7|2895.7|2892.58|2892.58|0
1638271800000|2021-11-30 11:30:00|2895.77|2895.77|2896.89|2896.89|2898.23|2898.23|2895.77|2895.77|0
1638272100000|2021-11-30 11:35:00|2896.76|2896.76|2893.48|2893.48|2897.98|2897.98|2893.36|2893.36|0
1638272400000|2021-11-30 11:40:00|2893.37|2893.37|2895.61|2895.61|2896.59|2896.59|2893.37|2893.37|0
1638272700000|2021-11-30 11:45:00|2895.55|2895.55|2896.22|2896.22|2897.32|2897.32|2895.1|2895.1|0
1638273000000|2021-11-30 11:50:00|2896.2|2896.2|2895.07|2895.07|2897.16|2897.16|2895|2895|0
1638273300000|2021-11-30 11:55:00|2895.14|2895.14|2893.73|2893.73|2895.74|2895.74|2892.94|2892.94|0
1638273600000|2021-11-30 12:00:00|2893.61|2893.61|2895.24|2895.24|2895.38|2895.38|2893.11|2893.11|0
1638273900000|2021-11-30 12:05:00|2895.17|2895.17|2895.06|2895.06|2895.36|2895.36|2893.84|2893.84|0
1638274200000|2021-11-30 12:10:00|2894.85|2894.85|2898.07|2898.07|2898.07|2898.07|2894.8|2894.8|0
1638274500000|2021-11-30 12:15:00|2898.11|2898.11|2896.96|2896.96|2898.34|2898.34|2896.96|2896.96|0
1638274800000|2021-11-30 12:20:00|2896.98|2896.98|2902.62|2902.62|2902.62|2902.62|2896.83|2896.83|0
1638275100000|2021-11-30 12:25:00|2902.4|2902.4|2906.23|2906.23|2906.24|2906.24|2902.4|2902.4|0
1638275400000|2021-11-30 12:30:00|2906.37|2906.37|2903.17|2903.17|2906.37|2906.37|2902.96|2902.96|0
1638275700000|2021-11-30 12:35:00|2903.05|2903.05|2899.09|2899.09|2903.3|2903.3|2899.09|2899.09|0
1638276000000|2021-11-30 12:40:00|2899.05|2899.05|2897.34|2897.34|2899.2|2899.2|2897.09|2897.09|0
1638276300000|2021-11-30 12:45:00|2897.27|2897.27|2894.44|2894.44|2897.27|2897.27|2894.44|2894.44|0
1638276600000|2021-11-30 12:50:00|2894.14|2894.14|2892.26|2892.26|2894.14|2894.14|2891.77|2891.77|0
1638276900000|2021-11-30 12:55:00|2892.22|2892.22|2894.36|2894.36|2894.43|2894.43|2892.19|2892.19|0
1638277200000|2021-11-30 13:00:00|2894.51|2894.51|2893.36|2893.36|2895.19|2895.19|2893.36|2893.36|0
1638277500000|2021-11-30 13:05:00|2893.46|2893.46|2894.12|2894.12|2894.12|2894.12|2891.8|2891.8|0
1638277800000|2021-11-30 13:10:00|2894.01|2894.01|2895.27|2895.27|2896.71|2896.71|2893.65|2893.65|0
1638278100000|2021-11-30 13:15:00|2895.34|2895.34|2896.13|2896.13|2896.66|2896.66|2894.37|2894.37|0
1638278400000|2021-11-30 13:20:00|2895.99|2895.99|2891.23|2891.23|2896.23|2896.23|2891.23|2891.23|0
1638278700000|2021-11-30 13:25:00|2891.11|2891.11|2890.45|2890.45|2891.7|2891.7|2888.73|2888.73|0
1638279000000|2021-11-30 13:30:00|2890.42|2890.42|2892.74|2892.74|2892.84|2892.84|2889.29|2889.29|0
1638279300000|2021-11-30 13:35:00|2892.82|2892.82|2900.11|2900.11|2900.11|2900.11|2892.59|2892.59|0
1638279600000|2021-11-30 13:40:00|2900.18|2900.18|2903.02|2903.02|2903.02|2903.02|2900.18|2900.18|0
1638279900000|2021-11-30 13:45:00|2903.04|2903.04|2903.16|2903.16|2903.92|2903.92|2902.32|2902.32|0
1638280200000|2021-11-30 13:50:00|2903.23|2903.23|2904.71|2904.71|2905|2905|2902.32|2902.32|0
1638280500000|2021-11-30 13:55:00|2904.74|2904.74|2906.09|2906.09|2906.09|2906.09|2904.19|2904.19|0
1638280800000|2021-11-30 14:00:00|2906.15|2906.15|2908.05|2908.05|2908.05|2908.05|2905.86|2905.86|0
1638281100000|2021-11-30 14:05:00|2908.12|2908.12|2909.56|2909.56|2910.33|2910.33|2906.64|2906.64|0
1638281400000|2021-11-30 14:10:00|2909.55|2909.55|2911.26|2911.26|2912.14|2912.14|2909.49|2909.49|0
1638281700000|2021-11-30 14:15:00|2911.15|2911.15|2910.45|2910.45|2911.15|2911.15|2910.07|2910.07|0
1638282000000|2021-11-30 14:20:00|2910.32|2910.32|2910.17|2910.17|2912.34|2912.34|2910.09|2910.09|0
1638282300000|2021-11-30 14:25:00|2909.99|2909.99|2908.14|2908.14|2910.25|2910.25|2908.1|2908.1|0
1638282600000|2021-11-30 14:30:00|2907.99|2907.99|2909.47|2909.47|2910.78|2910.78|2904.68|2904.68|0
1638282900000|2021-11-30 14:35:00|2909.4|2909.4|2907.56|2907.56|2909.4|2909.4|2905.82|2905.82|0
1638283200000|2021-11-30 14:40:00|2907.55|2907.55|2911.66|2911.66|2912.1|2912.1|2907.55|2907.55|0
1638283500000|2021-11-30 14:45:00|2911.79|2911.79|2909.36|2909.36|2912.58|2912.58|2909.36|2909.36|0
1638283800000|2021-11-30 14:50:00|2909.31|2909.31|2907.01|2907.01|2909.66|2909.66|2906.15|2906.15|0
1638284100000|2021-11-30 14:55:00|2907.51|2907.51|2910.38|2910.38|2912.83|2912.83|2907.51|2907.51|0
1638284400000|2021-11-30 15:00:00|2910.26|2910.26|2912.9|2912.9|2913.4|2913.4|2909.44|2909.44|0
1638284700000|2021-11-30 15:05:00|2913.11|2913.11|2915.68|2915.68|2920.76|2920.76|2912.64|2912.64|0
1638285000000|2021-11-30 15:10:00|2915.5|2915.5|2914.19|2914.19|2916.29|2916.29|2913.4|2913.4|0
1638285300000|2021-11-30 15:15:00|2914.09|2914.09|2910.27|2910.27|2914.99|2914.99|2910.26|2910.26|0
1638285600000|2021-11-30 15:20:00|2910.06|2910.06|2906.91|2906.91|2910.06|2910.06|2906.85|2906.85|0
1638285900000|2021-11-30 15:25:00|2906.9|2906.9|2914.27|2914.27|2914.27|2914.27|2906.9|2906.9|0
1638286200000|2021-11-30 15:30:00|2914.54|2914.54|2918.37|2918.37|2923.53|2923.53|2914.54|2914.54|0
1638286500000|2021-11-30 15:35:00|2918.25|2918.25|2912.65|2912.65|2919.5|2919.5|2910.88|2910.88|0
1638286800000|2021-11-30 15:40:00|2912.8|2912.8|2911.99|2911.99|2913.87|2913.87|2910.79|2910.79|0
1638287100000|2021-11-30 15:45:00|2912.45|2912.45|2907.96|2907.96|2914.35|2914.35|2907.67|2907.67|0
1638287400000|2021-11-30 15:50:00|2907.79|2907.79|2900.23|2900.23|2907.79|2907.79|2900.23|2900.23|0
1638287700000|2021-11-30 15:55:00|2900.27|2900.27|2894.12|2894.12|2901.63|2901.63|2894.12|2894.12|0
1638288000000|2021-11-30 16:00:00|2894.01|2894.01|2900.02|2900.02|2900.14|2900.14|2893.11|2893.11|0
1638288300000|2021-11-30 16:05:00|2899.95|2899.95|2897.14|2897.14|2901.61|2901.61|2897.14|2897.14|0
1638288600000|2021-11-30 16:10:00|2897.44|2897.44|2902.18|2902.18|2902.18|2902.18|2897.08|2897.08|0
1638288900000|2021-11-30 16:15:00|2902.3|2902.3|2904.95|2904.95|2906.9|2906.9|2902.25|2902.25|0
1638289200000|2021-11-30 16:20:00|2905.01|2905.01|2901.29|2901.29|2906.63|2906.63|2900.46|2900.46|0
1638289500000|2021-11-30 16:25:00|2901.25|2901.25|2897.42|2897.42|2903.33|2903.33|2895.98|2895.98|0
1638346500000|2021-12-01 08:15:00|2913.29|2913.29|2919.49|2919.49|2919.94|2919.94|2912.48|2912.48|0
1638346800000|2021-12-01 08:20:00|2919.66|2919.66|2917.59|2917.59|2920.45|2920.45|2915.63|2915.63|0
1638347100000|2021-12-01 08:25:00|2917.62|2917.62|2917.27|2917.27|2920.52|2920.52|2915.94|2915.94|0
1638347400000|2021-12-01 08:30:00|2917.01|2917.01|2920.46|2920.46|2920.75|2920.75|2913.47|2913.47|0
1638347700000|2021-12-01 08:35:00|2920.72|2920.72|2921.24|2921.24|2922.57|2922.57|2918.15|2918.15|0
1638348000000|2021-12-01 08:40:00|2921.39|2921.39|2922.65|2922.65|2925.74|2925.74|2921.39|2921.39|0
1638348300000|2021-12-01 08:45:00|2922.51|2922.51|2925.64|2925.64|2926.2|2926.2|2921.61|2921.61|0
1638348600000|2021-12-01 08:50:00|2925.34|2925.34|2926.13|2926.13|2926.96|2926.96|2924.5|2924.5|0
1638348900000|2021-12-01 08:55:00|2926.26|2926.26|2928.24|2928.24|2928.24|2928.24|2926.19|2926.19|0
1638349200000|2021-12-01 09:00:00|2928.36|2928.36|2926.47|2926.47|2928.94|2928.94|2925.35|2925.35|0
1638349500000|2021-12-01 09:05:00|2926.35|2926.35|2931.7|2931.7|2932.34|2932.34|2926.35|2926.35|0
1638349800000|2021-12-01 09:10:00|2931.77|2931.77|2934.88|2934.88|2935.59|2935.59|2931.77|2931.77|0
1638350100000|2021-12-01 09:15:00|2934.73|2934.73|2939.01|2939.01|2939.22|2939.22|2934.73|2934.73|0
1638350400000|2021-12-01 09:20:00|2939.11|2939.11|2932.83|2932.83|2939.48|2939.48|2932.72|2932.72|0
1638350700000|2021-12-01 09:25:00|2932.68|2932.68|2934.92|2934.92|2935.03|2935.03|2932.58|2932.58|0
1638351000000|2021-12-01 09:30:00|2934.98|2934.98|2937.27|2937.27|2937.48|2937.48|2934.8|2934.8|0
1638351300000|2021-12-01 09:35:00|2937.38|2937.38|2939.29|2939.29|2939.53|2939.53|2935.93|2935.93|0
1638351600000|2021-12-01 09:40:00|2939.36|2939.36|2936.89|2936.89|2939.47|2939.47|2934.99|2934.99|0
1638351900000|2021-12-01 09:45:00|2936.95|2936.95|2936.53|2936.53|2936.95|2936.95|2935.74|2935.74|0
1638352200000|2021-12-01 09:50:00|2936.64|2936.64|2939.97|2939.97|2940.01|2940.01|2936.52|2936.52|0
1638352500000|2021-12-01 09:55:00|2940.03|2940.03|2940.7|2940.7|2942.11|2942.11|2940.03|2940.03|0
1638352800000|2021-12-01 10:00:00|2941|2941|2940.72|2940.72|2941.31|2941.31|2939.55|2939.55|0
1638353100000|2021-12-01 10:05:00|2940.7|2940.7|2941.81|2941.81|2942.35|2942.35|2940.34|2940.34|0
1638353400000|2021-12-01 10:10:00|2941.54|2941.54|2937.35|2937.35|2941.92|2941.92|2937.25|2937.25|0
1638353700000|2021-12-01 10:15:00|2937.37|2937.37|2938.52|2938.52|2939.06|2939.06|2936.97|2936.97|0
1638354000000|2021-12-01 10:20:00|2938.45|2938.45|2936.77|2936.77|2938.76|2938.76|2936.77|2936.77|0
1638354300000|2021-12-01 10:25:00|2936.64|2936.64|2937.79|2937.79|2938.59|2938.59|2936.21|2936.21|0
1638354600000|2021-12-01 10:30:00|2937.68|2937.68|2936.11|2936.11|2937.82|2937.82|2935.79|2935.79|0
1638354900000|2021-12-01 10:35:00|2935.87|2935.87|2934.65|2934.65|2936.37|2936.37|2934.01|2934.01|0
1638355200000|2021-12-01 10:40:00|2934.72|2934.72|2936.71|2936.71|2937.04|2937.04|2934.2|2934.2|0
1638355500000|2021-12-01 10:45:00|2936.81|2936.81|2938.26|2938.26|2938.55|2938.55|2936.45|2936.45|0
1638355800000|2021-12-01 10:50:00|2938.2|2938.2|2936.92|2936.92|2938.2|2938.2|2935.95|2935.95|0
1638356100000|2021-12-01 10:55:00|2936.99|2936.99|2936.65|2936.65|2936.99|2936.99|2935.93|2935.93|0
1638356400000|2021-12-01 11:00:00|2936.71|2936.71|2936.9|2936.9|2937.31|2937.31|2935.98|2935.98|0
1638356700000|2021-12-01 11:05:00|2936.57|2936.57|2939.84|2939.84|2939.94|2939.94|2936.14|2936.14|0
1638357000000|2021-12-01 11:10:00|2939.98|2939.98|2939.85|2939.85|2940.48|2940.48|2939.42|2939.42|0
1638357300000|2021-12-01 11:15:00|2939.79|2939.79|2937.18|2937.18|2940.39|2940.39|2936.64|2936.64|0
1638357600000|2021-12-01 11:20:00|2937.3|2937.3|2937.14|2937.14|2938.75|2938.75|2936.93|2936.93|0
1638357900000|2021-12-01 11:25:00|2937.16|2937.16|2936.72|2936.72|2937.56|2937.56|2936.39|2936.39|0
1638358200000|2021-12-01 11:30:00|2936.61|2936.61|2938.52|2938.52|2938.79|2938.79|2936.27|2936.27|0
1638358500000|2021-12-01 11:35:00|2938.57|2938.57|2938.5|2938.5|2941.09|2941.09|2938.5|2938.5|0
1638358800000|2021-12-01 11:40:00|2938.36|2938.36|2939.43|2939.43|2939.53|2939.53|2937.7|2937.7|0
1638359100000|2021-12-01 11:45:00|2939.55|2939.55|2941.52|2941.52|2941.52|2941.52|2938.71|2938.71|0
1638359400000|2021-12-01 11:50:00|2941.72|2941.72|2942.99|2942.99|2943.58|2943.58|2941.72|2941.72|0
1638359700000|2021-12-01 11:55:00|2943.09|2943.09|2941.71|2941.71|2943.32|2943.32|2941.29|2941.29|0
1638360000000|2021-12-01 12:00:00|2941.69|2941.69|2941.83|2941.83|2942.39|2942.39|2940.96|2940.96|0
1638360300000|2021-12-01 12:05:00|2941.78|2941.78|2938.69|2938.69|2941.78|2941.78|2938.69|2938.69|0
1638360600000|2021-12-01 12:10:00|2938.68|2938.68|2938.63|2938.63|2939.47|2939.47|2937.5|2937.5|0
1638360900000|2021-12-01 12:15:00|2938.33|2938.33|2939.16|2939.16|2939.16|2939.16|2937.37|2937.37|0
1638361200000|2021-12-01 12:20:00|2939.23|2939.23|2935.61|2935.61|2939.64|2939.64|2934.58|2934.58|0
1638361500000|2021-12-01 12:25:00|2935.49|2935.49|2938.73|2938.73|2939.46|2939.46|2934.92|2934.92|0
1638361800000|2021-12-01 12:30:00|2938.67|2938.67|2939.07|2939.07|2939.9|2939.9|2938.6|2938.6|0
1638362100000|2021-12-01 12:35:00|2938.95|2938.95|2939.06|2939.06|2939.56|2939.56|2938.67|2938.67|0
1638362400000|2021-12-01 12:40:00|2939.02|2939.02|2940.82|2940.82|2942.18|2942.18|2939.02|2939.02|0
1638362700000|2021-12-01 12:45:00|2940.67|2940.67|2942.82|2942.82|2942.82|2942.82|2940.42|2940.42|0
1638363000000|2021-12-01 12:50:00|2942.7|2942.7|2940.2|2940.2|2942.79|2942.79|2939.76|2939.76|0
1638363300000|2021-12-01 12:55:00|2940.33|2940.33|2938.75|2938.75|2940.33|2940.33|2938.41|2938.41|0
1638363600000|2021-12-01 13:00:00|2938.63|2938.63|2940.72|2940.72|2940.74|2940.74|2937.91|2937.91|0
1638363900000|2021-12-01 13:05:00|2940.61|2940.61|2938.22|2938.22|2940.85|2940.85|2938.11|2938.11|0
1638364200000|2021-12-01 13:10:00|2938.09|2938.09|2938.46|2938.46|2938.55|2938.55|2937.53|2937.53|0
1638364500000|2021-12-01 13:15:00|2938.52|2938.52|2937.14|2937.14|2938.52|2938.52|2935.7|2935.7|0
1638364800000|2021-12-01 13:20:00|2937.07|2937.07|2935.7|2935.7|2937.81|2937.81|2935.7|2935.7|0
1638365100000|2021-12-01 13:25:00|2935.91|2935.91|2936.9|2936.9|2938.01|2938.01|2935.91|2935.91|0
1638365400000|2021-12-01 13:30:00|2936.96|2936.96|2938.18|2938.18|2938.25|2938.25|2936.84|2936.84|0
1638365700000|2021-12-01 13:35:00|2938.04|2938.04|2939.64|2939.64|2939.64|2939.64|2938.04|2938.04|0
1638366000000|2021-12-01 13:40:00|2939.89|2939.89|2940.95|2940.95|2940.95|2940.95|2939.89|2939.89|0
1638366300000|2021-12-01 13:45:00|2941.07|2941.07|2940.58|2940.58|2941.14|2941.14|2940.54|2940.54|0
1638366600000|2021-12-01 13:50:00|2940.7|2940.7|2940.46|2940.46|2940.77|2940.77|2939.77|2939.77|0
1638366900000|2021-12-01 13:55:00|2940.76|2940.76|2941.87|2941.87|2941.87|2941.87|2940.76|2940.76|0
1638367200000|2021-12-01 14:00:00|2941.93|2941.93|2940.89|2940.89|2942.53|2942.53|2940.52|2940.52|0
1638367500000|2021-12-01 14:05:00|2941.02|2941.02|2938.63|2938.63|2941.02|2941.02|2938.63|2938.63|0
1638367800000|2021-12-01 14:10:00|2938.73|2938.73|2933.96|2933.96|2938.73|2938.73|2933.96|2933.96|0
1638368100000|2021-12-01 14:15:00|2933.9|2933.9|2932.42|2932.42|2933.96|2933.96|2932.18|2932.18|0
1638368400000|2021-12-01 14:20:00|2932.35|2932.35|2928.6|2928.6|2932.56|2932.56|2928.32|2928.32|0
1638368700000|2021-12-01 14:25:00|2928.49|2928.49|2928.41|2928.41|2929.37|2929.37|2928.04|2928.04|0
1638369000000|2021-12-01 14:30:00|2928.34|2928.34|2926.09|2926.09|2928.91|2928.91|2924.65|2924.65|0
1638369300000|2021-12-01 14:35:00|2925.98|2925.98|2924.98|2924.98|2927.15|2927.15|2924.92|2924.92|0
1638369600000|2021-12-01 14:40:00|2924.7|2924.7|2922.79|2922.79|2925.8|2925.8|2921.71|2921.71|0
1638369900000|2021-12-01 14:45:00|2922.9|2922.9|2926.16|2926.16|2926.52|2926.52|2922.73|2922.73|0
1638370200000|2021-12-01 14:50:00|2926.02|2926.02|2926.43|2926.43|2926.56|2926.56|2924.6|2924.6|0
1638370500000|2021-12-01 14:55:00|2926.11|2926.11|2931.1|2931.1|2931.84|2931.84|2925.68|2925.68|0
1638370800000|2021-12-01 15:00:00|2930.39|2930.39|2932.7|2932.7|2933.03|2933.03|2928.7|2928.7|0
1638371100000|2021-12-01 15:05:00|2932.57|2932.57|2934.05|2934.05|2934.05|2934.05|2931.1|2931.1|0
1638371400000|2021-12-01 15:10:00|2934.19|2934.19|2928.86|2928.86|2934.4|2934.4|2928.86|2928.86|0
1638371700000|2021-12-01 15:15:00|2928.99|2928.99|2929.42|2929.42|2930.18|2930.18|2928.52|2928.52|0
1638372000000|2021-12-01 15:20:00|2929.21|2929.21|2927.26|2927.26|2929.25|2929.25|2926.78|2926.78|0
1638372300000|2021-12-01 15:25:00|2927.19|2927.19|2922.93|2922.93|2928.38|2928.38|2922.63|2922.63|0
1638372600000|2021-12-01 15:30:00|2922.87|2922.87|2925.31|2925.31|2926.03|2926.03|2922.01|2922.01|0
1638372900000|2021-12-01 15:35:00|2925.18|2925.18|2924.76|2924.76|2925.97|2925.97|2924.03|2924.03|0
1638373200000|2021-12-01 15:40:00|2924.61|2924.61|2924.69|2924.69|2924.81|2924.81|2922.08|2922.08|0
1638373500000|2021-12-01 15:45:00|2924.82|2924.82|2927.74|2927.74|2929.14|2929.14|2924.82|2924.82|0
1638373800000|2021-12-01 15:50:00|2927.85|2927.85|2927.39|2927.39|2927.96|2927.96|2925|2925|0
1638374100000|2021-12-01 15:55:00|2927.53|2927.53|2928.22|2928.22|2929|2929|2927.53|2927.53|0
1638374400000|2021-12-01 16:00:00|2928.29|2928.29|2932.12|2932.12|2932.18|2932.18|2927.61|2927.61|0
1638374700000|2021-12-01 16:05:00|2932.01|2932.01|2932.86|2932.86|2934.57|2934.57|2931.81|2931.81|0
1638375000000|2021-12-01 16:10:00|2932.79|2932.79|2936.54|2936.54|2936.86|2936.86|2932.6|2932.6|0
1638375300000|2021-12-01 16:15:00|2936.61|2936.61|2937.63|2937.63|2937.96|2937.96|2936.23|2936.23|0
1638375600000|2021-12-01 16:20:00|2937.56|2937.56|2939.05|2939.05|2939.31|2939.31|2936.69|2936.69|0
1638375900000|2021-12-01 16:25:00|2938.94|2938.94|2937.53|2937.53|2938.94|2938.94|2935.75|2935.75|0
1638432900000|2021-12-02 08:15:00|2906.63|2906.63|2910.24|2910.24|2911.42|2911.42|2905.12|2905.12|0
1638433200000|2021-12-02 08:20:00|2910.5|2910.5|2913.65|2913.65|2913.66|2913.66|2909.01|2909.01|0
1638433500000|2021-12-02 08:25:00|2913.72|2913.72|2914.6|2914.6|2915.28|2915.28|2913.17|2913.17|0
1638433800000|2021-12-02 08:30:00|2914.39|2914.39|2907.4|2907.4|2914.39|2914.39|2904.86|2904.86|0
1638434100000|2021-12-02 08:35:00|2907.34|2907.34|2907.56|2907.56|2909.76|2909.76|2907.1|2907.1|0
1638434400000|2021-12-02 08:40:00|2907.45|2907.45|2909.59|2909.59|2909.59|2909.59|2905.79|2905.79|0
1638434700000|2021-12-02 08:45:00|2909.29|2909.29|2912.51|2912.51|2912.51|2912.51|2909.03|2909.03|0
1638435000000|2021-12-02 08:50:00|2912.75|2912.75|2915.23|2915.23|2915.26|2915.26|2912.73|2912.73|0
1638435300000|2021-12-02 08:55:00|2914.93|2914.93|2914.72|2914.72|2914.93|2914.93|2912.49|2912.49|0
1638435600000|2021-12-02 09:00:00|2914.7|2914.7|2913.95|2913.95|2914.7|2914.7|2912.65|2912.65|0
1638435900000|2021-12-02 09:05:00|2914.07|2914.07|2917.22|2917.22|2917.22|2917.22|2913.46|2913.46|0
1638436200000|2021-12-02 09:10:00|2917.81|2917.81|2920.39|2920.39|2920.48|2920.48|2917.81|2917.81|0
1638436500000|2021-12-02 09:15:00|2920.53|2920.53|2920.52|2920.52|2921.42|2921.42|2920.39|2920.39|0
1638436800000|2021-12-02 09:20:00|2920.66|2920.66|2920.28|2920.28|2920.87|2920.87|2918.61|2918.61|0
1638437100000|2021-12-02 09:25:00|2920.15|2920.15|2914.59|2914.59|2920.15|2920.15|2914.27|2914.27|0
1638437400000|2021-12-02 09:30:00|2914.73|2914.73|2916.15|2916.15|2917.36|2917.36|2914.21|2914.21|0
1638437700000|2021-12-02 09:35:00|2916.21|2916.21|2916.51|2916.51|2916.57|2916.57|2915.53|2915.53|0
1638438000000|2021-12-02 09:40:00|2916.37|2916.37|2911.41|2911.41|2916.89|2916.89|2911|2911|0
1638438300000|2021-12-02 09:45:00|2911.66|2911.66|2913.69|2913.69|2913.8|2913.8|2911.59|2911.59|0
1638438600000|2021-12-02 09:50:00|2913.9|2913.9|2919.43|2919.43|2919.43|2919.43|2913.9|2913.9|0
1638438900000|2021-12-02 09:55:00|2919.55|2919.55|2920.91|2920.91|2921.04|2921.04|2919.06|2919.06|0
1638439200000|2021-12-02 10:00:00|2920.81|2920.81|2920.14|2920.14|2920.87|2920.87|2919.43|2919.43|0
1638439500000|2021-12-02 10:05:00|2920.03|2920.03|2920.8|2920.8|2921.07|2921.07|2919.99|2919.99|0
1638439800000|2021-12-02 10:10:00|2921.04|2921.04|2915.65|2915.65|2922.39|2922.39|2915.48|2915.48|0
1638440100000|2021-12-02 10:15:00|2915.39|2915.39|2914.88|2914.88|2915.39|2915.39|2912.09|2912.09|0
1638440400000|2021-12-02 10:20:00|2915.45|2915.45|2916.3|2916.3|2916.58|2916.58|2914.94|2914.94|0
1638440700000|2021-12-02 10:25:00|2916.16|2916.16|2918.95|2918.95|2919.71|2919.71|2916.16|2916.16|0
1638441000000|2021-12-02 10:30:00|2919.02|2919.02|2922.6|2922.6|2922.6|2922.6|2918.29|2918.29|0
1638441300000|2021-12-02 10:35:00|2922.66|2922.66|2928.19|2928.19|2928.19|2928.19|2922.19|2922.19|0
1638441600000|2021-12-02 10:40:00|2928.44|2928.44|2927.3|2927.3|2929.29|2929.29|2927.3|2927.3|0
1638441900000|2021-12-02 10:45:00|2927.45|2927.45|2926.33|2926.33|2928.9|2928.9|2926.33|2926.33|0
1638442200000|2021-12-02 10:50:00|2926.45|2926.45|2925.1|2925.1|2926.85|2926.85|2924.13|2924.13|0
1638442500000|2021-12-02 10:55:00|2925.04|2925.04|2924.69|2924.69|2925.67|2925.67|2923.89|2923.89|0
1638442800000|2021-12-02 11:00:00|2924.92|2924.92|2923.59|2923.59|2925.08|2925.08|2923.59|2923.59|0
1638443100000|2021-12-02 11:05:00|2923.1|2923.1|2923.83|2923.83|2923.87|2923.87|2922.09|2922.09|0
1638443400000|2021-12-02 11:10:00|2923.93|2923.93|2921.01|2921.01|2924.36|2924.36|2920.6|2920.6|0
1638443700000|2021-12-02 11:15:00|2921.08|2921.08|2921.32|2921.32|2922.22|2922.22|2920.88|2920.88|0
1638444000000|2021-12-02 11:20:00|2921.37|2921.37|2921.07|2921.07|2922.38|2922.38|2921|2921|0
1638444300000|2021-12-02 11:25:00|2920.78|2920.78|2918.93|2918.93|2921.41|2921.41|2918.93|2918.93|0
1638444600000|2021-12-02 11:30:00|2918.87|2918.87|2916.84|2916.84|2919.09|2919.09|2916.84|2916.84|0
1638444900000|2021-12-02 11:35:00|2916.91|2916.91|2912.64|2912.64|2916.91|2916.91|2911.84|2911.84|0
1638445200000|2021-12-02 11:40:00|2912.52|2912.52|2913.97|2913.97|2914.06|2914.06|2911.66|2911.66|0
1638445500000|2021-12-02 11:45:00|2913.84|2913.84|2912.98|2912.98|2914.69|2914.69|2912.83|2912.83|0
1638445800000|2021-12-02 11:50:00|2912.86|2912.86|2913.04|2913.04|2913.04|2913.04|2911.95|2911.95|0
1638446100000|2021-12-02 11:55:00|2912.9|2912.9|2912.92|2912.92|2914.24|2914.24|2912.5|2912.5|0
1638446400000|2021-12-02 12:00:00|2913.21|2913.21|2913.44|2913.44|2915.23|2915.23|2912.49|2912.49|0
1638446700000|2021-12-02 12:05:00|2913.4|2913.4|2912.58|2912.58|2913.8|2913.8|2912.58|2912.58|0
1638447000000|2021-12-02 12:10:00|2912.64|2912.64|2911.4|2911.4|2912.68|2912.68|2910.16|2910.16|0
1638447300000|2021-12-02 12:15:00|2911.39|2911.39|2913.13|2913.13|2913.36|2913.36|2910.44|2910.44|0
1638447600000|2021-12-02 12:20:00|2913.23|2913.23|2913.09|2913.09|2915|2915|2913.09|2913.09|0
1638447900000|2021-12-02 12:25:00|2912.96|2912.96|2910.23|2910.23|2912.97|2912.97|2909.85|2909.85|0
1638448200000|2021-12-02 12:30:00|2910.12|2910.12|2906.76|2906.76|2910.12|2910.12|2906.76|2906.76|0
1638448500000|2021-12-02 12:35:00|2906.65|2906.65|2905.74|2905.74|2906.65|2906.65|2905.68|2905.68|0
1638448800000|2021-12-02 12:40:00|2905.59|2905.59|2904.13|2904.13|2905.59|2905.59|2903.31|2903.31|0
1638449100000|2021-12-02 12:45:00|2904.34|2904.34|2904.97|2904.97|2905.57|2905.57|2903.83|2903.83|0
1638449400000|2021-12-02 12:50:00|2905.15|2905.15|2906.21|2906.21|2906.43|2906.43|2903.8|2903.8|0
1638449700000|2021-12-02 12:55:00|2906.33|2906.33|2909.31|2909.31|2909.6|2909.6|2906.33|2906.33|0
1638450000000|2021-12-02 13:00:00|2909.25|2909.25|2908.34|2908.34|2909.53|2909.53|2908.23|2908.23|0
1638450300000|2021-12-02 13:05:00|2908.09|2908.09|2908.29|2908.29|2909.18|2909.18|2908.09|2908.09|0
1638450600000|2021-12-02 13:10:00|2908.42|2908.42|2908.89|2908.89|2909.03|2909.03|2908.26|2908.26|0
1638450900000|2021-12-02 13:15:00|2908.79|2908.79|2909.81|2909.81|2910.34|2910.34|2908.59|2908.59|0
1638451200000|2021-12-02 13:20:00|2909.66|2909.66|2907.24|2907.24|2909.66|2909.66|2906.97|2906.97|0
1638451500000|2021-12-02 13:25:00|2907.17|2907.17|2908.35|2908.35|2908.57|2908.57|2906.92|2906.92|0
1638451800000|2021-12-02 13:30:00|2908.32|2908.32|2908.12|2908.12|2909.49|2909.49|2907.95|2907.95|0
1638452100000|2021-12-02 13:35:00|2908.13|2908.13|2910.34|2910.34|2912.28|2912.28|2908.13|2908.13|0
1638452400000|2021-12-02 13:40:00|2910.45|2910.45|2907.82|2907.82|2910.78|2910.78|2907.09|2907.09|0
1638452700000|2021-12-02 13:45:00|2907.71|2907.71|2909.21|2909.21|2909.47|2909.47|2907.57|2907.57|0
1638453000000|2021-12-02 13:50:00|2909.1|2909.1|2913.49|2913.49|2913.52|2913.52|2908.25|2908.25|0
1638453300000|2021-12-02 13:55:00|2913.51|2913.51|2914.01|2914.01|2914.37|2914.37|2913.51|2913.51|0
1638453600000|2021-12-02 14:00:00|2913.96|2913.96|2909.38|2909.38|2914.09|2914.09|2909.38|2909.38|0
1638453900000|2021-12-02 14:05:00|2909.01|2909.01|2906.47|2906.47|2909.01|2909.01|2905.46|2905.46|0
1638454200000|2021-12-02 14:10:00|2906.36|2906.36|2907.67|2907.67|2908.22|2908.22|2905.71|2905.71|0
1638454500000|2021-12-02 14:15:00|2907.68|2907.68|2908.8|2908.8|2909.83|2909.83|2907.68|2907.68|0
1638454800000|2021-12-02 14:20:00|2908.76|2908.76|2909.07|2909.07|2911.75|2911.75|2908.34|2908.34|0
1638455100000|2021-12-02 14:25:00|2908.97|2908.97|2909.46|2909.46|2910.21|2910.21|2908|2908|0
1638455400000|2021-12-02 14:30:00|2909.32|2909.32|2910.81|2910.81|2912.16|2912.16|2909.25|2909.25|0
1638455700000|2021-12-02 14:35:00|2910.85|2910.85|2923.31|2923.31|2923.31|2923.31|2910.33|2910.33|0
1638456000000|2021-12-02 14:40:00|2923.54|2923.54|2928.59|2928.59|2928.91|2928.91|2923.43|2923.43|0
1638456300000|2021-12-02 14:45:00|2928.8|2928.8|2927.61|2927.61|2929.77|2929.77|2927.12|2927.12|0
1638456600000|2021-12-02 14:50:00|2927.32|2927.32|2927.74|2927.74|2928.14|2928.14|2926.66|2926.66|0
1638456900000|2021-12-02 14:55:00|2927.59|2927.59|2927.07|2927.07|2927.78|2927.78|2924.1|2924.1|0
1638457200000|2021-12-02 15:00:00|2927.2|2927.2|2923.7|2923.7|2927.35|2927.35|2919.21|2919.21|0
1638457500000|2021-12-02 15:05:00|2923.56|2923.56|2918.52|2918.52|2923.56|2923.56|2918.52|2918.52|0
1638457800000|2021-12-02 15:10:00|2918.73|2918.73|2917.14|2917.14|2918.96|2918.96|2916.34|2916.34|0
1638458100000|2021-12-02 15:15:00|2917.29|2917.29|2913.06|2913.06|2917.73|2917.73|2912.1|2912.1|0
1638458400000|2021-12-02 15:20:00|2913.29|2913.29|2914.23|2914.23|2914.54|2914.54|2910.03|2910.03|0
1638458700000|2021-12-02 15:25:00|2914.18|2914.18|2919.19|2919.19|2919.19|2919.19|2913.58|2913.58|0
1638459000000|2021-12-02 15:30:00|2919.3|2919.3|2914.61|2914.61|2922.21|2922.21|2914.61|2914.61|0
1638459300000|2021-12-02 15:35:00|2914.54|2914.54|2910.35|2910.35|2915.72|2915.72|2909.96|2909.96|0
1638459600000|2021-12-02 15:40:00|2910.41|2910.41|2909.48|2909.48|2912.63|2912.63|2909.3|2909.3|0
1638459900000|2021-12-02 15:45:00|2909.55|2909.55|2910.81|2910.81|2912.13|2912.13|2908.76|2908.76|0
1638460200000|2021-12-02 15:50:00|2910.96|2910.96|2910.87|2910.87|2912.58|2912.58|2910.41|2910.41|0
1638460500000|2021-12-02 15:55:00|2910.83|2910.83|2913.38|2913.38|2913.53|2913.53|2910.67|2910.67|0
1638460800000|2021-12-02 16:00:00|2913.06|2913.06|2910.75|2910.75|2913.4|2913.4|2910.75|2910.75|0
1638461100000|2021-12-02 16:05:00|2910.6|2910.6|2912.18|2912.18|2912.26|2912.26|2909.78|2909.78|0
1638461400000|2021-12-02 16:10:00|2912.04|2912.04|2909.91|2909.91|2912.04|2912.04|2909.91|2909.91|0
1638461700000|2021-12-02 16:15:00|2909.79|2909.79|2909.38|2909.38|2910.49|2910.49|2908.92|2908.92|0
1638462000000|2021-12-02 16:20:00|2909.52|2909.52|2909.05|2909.05|2910.18|2910.18|2909|2909|0
1638462300000|2021-12-02 16:25:00|2909.2|2909.2|2907.79|2907.79|2910.18|2910.18|2907.63|2907.63|0
1638519300000|2021-12-03 08:15:00|2926.45|2926.45|2927.79|2927.79|2929.4|2929.4|2926.08|2926.08|0
1638519600000|2021-12-03 08:20:00|2927.81|2927.81|2927.96|2927.96|2928.89|2928.89|2925.92|2925.92|0
1638519900000|2021-12-03 08:25:00|2927.76|2927.76|2929.14|2929.14|2929.8|2929.8|2927.76|2927.76|0
1638520200000|2021-12-03 08:30:00|2929.09|2929.09|2925.71|2925.71|2929.09|2929.09|2925.71|2925.71|0
1638520500000|2021-12-03 08:35:00|2925.4|2925.4|2926.46|2926.46|2926.46|2926.46|2923.1|2923.1|0
1638520800000|2021-12-03 08:40:00|2926.58|2926.58|2927.4|2927.4|2928.4|2928.4|2926.16|2926.16|0
1638521100000|2021-12-03 08:45:00|2927.11|2927.11|2926.38|2926.38|2927.42|2927.42|2925.49|2925.49|0
1638521400000|2021-12-03 08:50:00|2926.67|2926.67|2922.79|2922.79|2926.67|2926.67|2922.79|2922.79|0
1638521700000|2021-12-03 08:55:00|2922.9|2922.9|2924.66|2924.66|2924.85|2924.85|2922.36|2922.36|0
1638522000000|2021-12-03 09:00:00|2924.72|2924.72|2922.58|2922.58|2925.08|2925.08|2922.58|2922.58|0
1638522300000|2021-12-03 09:05:00|2922.87|2922.87|2916.9|2916.9|2923.21|2923.21|2916.9|2916.9|0
1638522600000|2021-12-03 09:10:00|2916.92|2916.92|2921.48|2921.48|2921.64|2921.64|2916.92|2916.92|0
1638522900000|2021-12-03 09:15:00|2921.36|2921.36|2925.03|2925.03|2925.07|2925.07|2921.09|2921.09|0
1638523200000|2021-12-03 09:20:00|2925.1|2925.1|2927.18|2927.18|2927.24|2927.24|2924.81|2924.81|0
1638523500000|2021-12-03 09:25:00|2927.24|2927.24|2927.15|2927.15|2927.78|2927.78|2926.09|2926.09|0
1638523800000|2021-12-03 09:30:00|2927.1|2927.1|2927.64|2927.64|2927.98|2927.98|2926.94|2926.94|0
1638524100000|2021-12-03 09:35:00|2927.68|2927.68|2926|2926|2928.07|2928.07|2926|2926|0
1638524400000|2021-12-03 09:40:00|2925.93|2925.93|2925.39|2925.39|2926.54|2926.54|2924.81|2924.81|0
1638524700000|2021-12-03 09:45:00|2925.16|2925.16|2924.46|2924.46|2925.89|2925.89|2924.46|2924.46|0
1638525000000|2021-12-03 09:50:00|2924.39|2924.39|2924.51|2924.51|2924.87|2924.87|2924.06|2924.06|0
1638525300000|2021-12-03 09:55:00|2924.47|2924.47|2926.65|2926.65|2926.82|2926.82|2924.24|2924.24|0
1638525600000|2021-12-03 10:00:00|2926.67|2926.67|2925.83|2925.83|2926.67|2926.67|2925.56|2925.56|0
1638525900000|2021-12-03 10:05:00|2925.96|2925.96|2927.71|2927.71|2927.71|2927.71|2925.96|2925.96|0
1638526200000|2021-12-03 10:10:00|2927.58|2927.58|2926.2|2926.2|2928.22|2928.22|2926.2|2926.2|0
1638526500000|2021-12-03 10:15:00|2926.42|2926.42|2924.69|2924.69|2926.87|2926.87|2924.44|2924.44|0
1638526800000|2021-12-03 10:20:00|2924.97|2924.97|2923.06|2923.06|2925.04|2925.04|2922.49|2922.49|0
1638527100000|2021-12-03 10:25:00|2922.94|2922.94|2923.14|2923.14|2924.24|2924.24|2922.94|2922.94|0
1638527400000|2021-12-03 10:30:00|2923.09|2923.09|2919.68|2919.68|2923.1|2923.1|2919.68|2919.68|0
1638527700000|2021-12-03 10:35:00|2919.62|2919.62|2918.67|2918.67|2920.69|2920.69|2918.67|2918.67|0
1638528000000|2021-12-03 10:40:00|2918.1|2918.1|2917.03|2917.03|2918.5|2918.5|2916.79|2916.79|0
1638528300000|2021-12-03 10:45:00|2917.18|2917.18|2915.66|2915.66|2917.62|2917.62|2915.66|2915.66|0
1638528600000|2021-12-03 10:50:00|2916.03|2916.03|2918.26|2918.26|2918.41|2918.41|2916.03|2916.03|0
1638528900000|2021-12-03 10:55:00|2918.2|2918.2|2920.09|2920.09|2920.15|2920.15|2918.2|2918.2|0
1638529200000|2021-12-03 11:00:00|2919.79|2919.79|2922.18|2922.18|2922.68|2922.68|2919.79|2919.79|0
1638529500000|2021-12-03 11:05:00|2922.08|2922.08|2922.95|2922.95|2923.8|2923.8|2921.77|2921.77|0
1638529800000|2021-12-03 11:10:00|2923.06|2923.06|2922.28|2922.28|2924.27|2924.27|2922.14|2922.14|0
1638530100000|2021-12-03 11:15:00|2922.24|2922.24|2922.73|2922.73|2923.37|2923.37|2921.88|2921.88|0
1638530400000|2021-12-03 11:20:00|2922.83|2922.83|2925.46|2925.46|2925.61|2925.61|2922.36|2922.36|0
1638530700000|2021-12-03 11:25:00|2925.25|2925.25|2924.95|2924.95|2926.41|2926.41|2924.73|2924.73|0
1638531000000|2021-12-03 11:30:00|2924.89|2924.89|2926.5|2926.5|2926.5|2926.5|2924.82|2924.82|0
1638531300000|2021-12-03 11:35:00|2926.66|2926.66|2923.92|2923.92|2926.66|2926.66|2923.66|2923.66|0
1638531600000|2021-12-03 11:40:00|2924.2|2924.2|2925.14|2925.14|2925.87|2925.87|2924.2|2924.2|0
1638531900000|2021-12-03 11:45:00|2925.04|2925.04|2922.83|2922.83|2925.32|2925.32|2922.83|2922.83|0
1638532200000|2021-12-03 11:50:00|2922.53|2922.53|2922.99|2922.99|2923.56|2923.56|2921.82|2921.82|0
1638532500000|2021-12-03 11:55:00|2923.09|2923.09|2923.91|2923.91|2924.18|2924.18|2922.51|2922.51|0
1638532800000|2021-12-03 12:00:00|2923.76|2923.76|2926.82|2926.82|2927.11|2927.11|2923.43|2923.43|0
1638533100000|2021-12-03 12:05:00|2927.03|2927.03|2926.48|2926.48|2927.4|2927.4|2926.03|2926.03|0
1638533400000|2021-12-03 12:10:00|2926.52|2926.52|2925.96|2925.96|2927.78|2927.78|2925.96|2925.96|0
1638533700000|2021-12-03 12:15:00|2925.83|2925.83|2926.29|2926.29|2926.39|2926.39|2925.19|2925.19|0
1638534000000|2021-12-03 12:20:00|2926.36|2926.36|2926.84|2926.84|2926.84|2926.84|2925.51|2925.51|0
1638534300000|2021-12-03 12:25:00|2926.9|2926.9|2927.88|2927.88|2927.95|2927.95|2926.84|2926.84|0
1638534600000|2021-12-03 12:30:00|2927.7|2927.7|2928.38|2928.38|2928.8|2928.8|2927.41|2927.41|0
1638534900000|2021-12-03 12:35:00|2928.27|2928.27|2927.92|2927.92|2928.53|2928.53|2927.38|2927.38|0
1638535200000|2021-12-03 12:40:00|2927.96|2927.96|2928.43|2928.43|2929.07|2929.07|2927.93|2927.93|0
1638535500000|2021-12-03 12:45:00|2928.3|2928.3|2930.28|2930.28|2930.32|2930.32|2928.3|2928.3|0
1638535800000|2021-12-03 12:50:00|2930.38|2930.38|2929.32|2929.32|2930.38|2930.38|2928.98|2928.98|0
1638536100000|2021-12-03 12:55:00|2929.11|2929.11|2929.51|2929.51|2929.87|2929.87|2928.52|2928.52|0
1638536400000|2021-12-03 13:00:00|2929.4|2929.4|2930.34|2930.34|2931.13|2931.13|2929.4|2929.4|0
1638536700000|2021-12-03 13:05:00|2930.68|2930.68|2930.95|2930.95|2931.62|2931.62|2930.53|2930.53|0
1638537000000|2021-12-03 13:10:00|2931.09|2931.09|2931.89|2931.89|2932.31|2932.31|2931.09|2931.09|0
1638537300000|2021-12-03 13:15:00|2932.15|2932.15|2931.87|2931.87|2932.15|2932.15|2931.31|2931.31|0
1638537600000|2021-12-03 13:20:00|2931.98|2931.98|2931.31|2931.31|2932.87|2932.87|2931.19|2931.19|0
1638537900000|2021-12-03 13:25:00|2931.16|2931.16|2932.14|2932.14|2932.14|2932.14|2930.62|2930.62|0
1638538200000|2021-12-03 13:30:00|2932.43|2932.43|2934.73|2934.73|2936.15|2936.15|2930.01|2930.01|0
1638538500000|2021-12-03 13:35:00|2934.61|2934.61|2935.05|2935.05|2936.53|2936.53|2934.61|2934.61|0
1638538800000|2021-12-03 13:40:00|2935.18|2935.18|2935.05|2935.05|2935.9|2935.9|2934.3|2934.3|0
1638539100000|2021-12-03 13:45:00|2934.76|2934.76|2932.63|2932.63|2934.76|2934.76|2932.12|2932.12|0
1638539400000|2021-12-03 13:50:00|2932.57|2932.57|2930.82|2930.82|2932.57|2932.57|2930.82|2930.82|0
1638539700000|2021-12-03 13:55:00|2930.88|2930.88|2931.43|2931.43|2931.68|2931.68|2930.88|2930.88|0
1638540000000|2021-12-03 14:00:00|2931.56|2931.56|2933.14|2933.14|2933.42|2933.42|2930.87|2930.87|0
1638540300000|2021-12-03 14:05:00|2933.25|2933.25|2937.27|2937.27|2937.76|2937.76|2933.25|2933.25|0
1638540600000|2021-12-03 14:10:00|2937.39|2937.39|2937.08|2937.08|2937.52|2937.52|2936|2936|0
1638540900000|2021-12-03 14:15:00|2937.14|2937.14|2939.98|2939.98|2940.25|2940.25|2936.73|2936.73|0
1638541200000|2021-12-03 14:20:00|2940.09|2940.09|2939.42|2939.42|2940.57|2940.57|2939.42|2939.42|0
1638541500000|2021-12-03 14:25:00|2939.37|2939.37|2940.13|2940.13|2940.13|2940.13|2938.61|2938.61|0
1638541800000|2021-12-03 14:30:00|2940.17|2940.17|2935.64|2935.64|2941.09|2941.09|2935.44|2935.44|0
1638542100000|2021-12-03 14:35:00|2935.58|2935.58|2931.43|2931.43|2935.58|2935.58|2931.32|2931.32|0
1638542400000|2021-12-03 14:40:00|2931.45|2931.45|2928.29|2928.29|2932.34|2932.34|2928.14|2928.14|0
1638542700000|2021-12-03 14:45:00|2928.32|2928.32|2927.17|2927.17|2928.49|2928.49|2927.06|2927.06|0
1638543000000|2021-12-03 14:50:00|2927.41|2927.41|2922.37|2922.37|2927.61|2927.61|2922.37|2922.37|0
1638543300000|2021-12-03 14:55:00|2922.26|2922.26|2921.87|2921.87|2923.3|2923.3|2921.29|2921.29|0
1638543600000|2021-12-03 15:00:00|2921.64|2921.64|2925.35|2925.35|2926.09|2926.09|2921.04|2921.04|0
1638543900000|2021-12-03 15:05:00|2925.46|2925.46|2926.06|2926.06|2929.05|2929.05|2925.41|2925.41|0
1638544200000|2021-12-03 15:10:00|2926|2926|2926.92|2926.92|2927.45|2927.45|2925.48|2925.48|0
1638544500000|2021-12-03 15:15:00|2926.85|2926.85|2931.45|2931.45|2935.01|2935.01|2926.61|2926.61|0
1638544800000|2021-12-03 15:20:00|2931.35|2931.35|2929.19|2929.19|2931.35|2931.35|2928.6|2928.6|0
1638545100000|2021-12-03 15:25:00|2929.04|2929.04|2925.26|2925.26|2929.04|2929.04|2924.68|2924.68|0
1638545400000|2021-12-03 15:30:00|2925.32|2925.32|2923.94|2923.94|2925.36|2925.36|2923.45|2923.45|0
1638545700000|2021-12-03 15:35:00|2923.83|2923.83|2921.26|2921.26|2923.96|2923.96|2921.25|2921.25|0
1638546000000|2021-12-03 15:40:00|2921.38|2921.38|2917.52|2917.52|2921.38|2921.38|2915.83|2915.83|0
1638546300000|2021-12-03 15:45:00|2917.65|2917.65|2916.42|2916.42|2918.15|2918.15|2916.39|2916.39|0
1638546600000|2021-12-03 15:50:00|2916.35|2916.35|2919.73|2919.73|2919.77|2919.77|2914.9|2914.9|0
1638546900000|2021-12-03 15:55:00|2919.62|2919.62|2921.77|2921.77|2921.77|2921.77|2918.66|2918.66|0
1638547200000|2021-12-03 16:00:00|2921.7|2921.7|2921.6|2921.6|2922.29|2922.29|2919.81|2919.81|0
1638547500000|2021-12-03 16:05:00|2921.61|2921.61|2920.59|2920.59|2921.61|2921.61|2919.32|2919.32|0
1638547800000|2021-12-03 16:10:00|2921.03|2921.03|2921.66|2921.66|2922.28|2922.28|2920.44|2920.44|0
1638548100000|2021-12-03 16:15:00|2921.6|2921.6|2919.94|2919.94|2921.7|2921.7|2919.45|2919.45|0
1638548400000|2021-12-03 16:20:00|2919.82|2919.82|2921.68|2921.68|2922.5|2922.5|2919.04|2919.04|0
1638548700000|2021-12-03 16:25:00|2921.83|2921.83|2924.83|2924.83|2924.83|2924.83|2921.78|2921.78|0
1638778500000|2021-12-06 08:15:00|2947.24|2947.24|2949.08|2949.08|2949.45|2949.45|2945.59|2945.59|0
1638778800000|2021-12-06 08:20:00|2949.15|2949.15|2951.26|2951.26|2951.98|2951.98|2948.41|2948.41|0
1638779100000|2021-12-06 08:25:00|2950.37|2950.37|2954.93|2954.93|2954.93|2954.93|2949.93|2949.93|0
1638779400000|2021-12-06 08:30:00|2954.62|2954.62|2956.25|2956.25|2956.25|2956.25|2954.19|2954.19|0
1638779700000|2021-12-06 08:35:00|2956|2956|2953.76|2953.76|2957.47|2957.47|2953.76|2953.76|0
1638780000000|2021-12-06 08:40:00|2953.57|2953.57|2953.24|2953.24|2954.44|2954.44|2952.64|2952.64|0
1638780300000|2021-12-06 08:45:00|2953.2|2953.2|2952.31|2952.31|2953.3|2953.3|2952.21|2952.21|0
1638780600000|2021-12-06 08:50:00|2952.43|2952.43|2954.25|2954.25|2954.89|2954.89|2952.43|2952.43|0
1638780900000|2021-12-06 08:55:00|2954.16|2954.16|2955.51|2955.51|2955.65|2955.65|2954.16|2954.16|0
1638781200000|2021-12-06 09:00:00|2955.4|2955.4|2956.77|2956.77|2958.26|2958.26|2955.4|2955.4|0
1638781500000|2021-12-06 09:05:00|2956.64|2956.64|2956.1|2956.1|2956.64|2956.64|2955.61|2955.61|0
1638781800000|2021-12-06 09:10:00|2955.96|2955.96|2957.84|2957.84|2957.84|2957.84|2955.32|2955.32|0
1638782100000|2021-12-06 09:15:00|2958.29|2958.29|2959.26|2959.26|2959.3|2959.3|2958.29|2958.29|0
1638782400000|2021-12-06 09:20:00|2958.96|2958.96|2959.6|2959.6|2960.9|2960.9|2958.89|2958.89|0
1638782700000|2021-12-06 09:25:00|2959.48|2959.48|2962.03|2962.03|2962.23|2962.23|2959.38|2959.38|0
1638783000000|2021-12-06 09:30:00|2962.19|2962.19|2960.17|2960.17|2962.66|2962.66|2959.39|2959.39|0
1638783300000|2021-12-06 09:35:00|2959.93|2959.93|2957.41|2957.41|2959.96|2959.96|2957.36|2957.36|0
1638783600000|2021-12-06 09:40:00|2957.27|2957.27|2959.77|2959.77|2959.77|2959.77|2957.1|2957.1|0
1638783900000|2021-12-06 09:45:00|2959.7|2959.7|2956.62|2956.62|2959.7|2959.7|2956.62|2956.62|0
1638784200000|2021-12-06 09:50:00|2956.59|2956.59|2955.76|2955.76|2956.83|2956.83|2955.74|2955.74|0
1638784500000|2021-12-06 09:55:00|2955.96|2955.96|2952.29|2952.29|2957.82|2957.82|2951.92|2951.92|0
1638784800000|2021-12-06 10:00:00|2952.11|2952.11|2953.63|2953.63|2954.93|2954.93|2952.11|2952.11|0
1638785100000|2021-12-06 10:05:00|2953.49|2953.49|2954.27|2954.27|2955.02|2955.02|2953.24|2953.24|0
1638785400000|2021-12-06 10:10:00|2954.21|2954.21|2953.56|2953.56|2954.21|2954.21|2951.95|2951.95|0
1638785700000|2021-12-06 10:15:00|2953.85|2953.85|2955.02|2955.02|2955.02|2955.02|2953.5|2953.5|0
1638786000000|2021-12-06 10:20:00|2955.07|2955.07|2951.14|2951.14|2955.07|2955.07|2951.14|2951.14|0
1638786300000|2021-12-06 10:25:00|2951.08|2951.08|2949.62|2949.62|2951.08|2951.08|2948.87|2948.87|0
1638786600000|2021-12-06 10:30:00|2949.73|2949.73|2947.33|2947.33|2949.73|2949.73|2946.45|2946.45|0
1638786900000|2021-12-06 10:35:00|2947.39|2947.39|2947.15|2947.15|2948.38|2948.38|2947.07|2947.07|0
1638787200000|2021-12-06 10:40:00|2947.17|2947.17|2944.21|2944.21|2947.17|2947.17|2944.21|2944.21|0
1638787500000|2021-12-06 10:45:00|2944.43|2944.43|2944.77|2944.77|2945.26|2945.26|2943.1|2943.1|0
1638787800000|2021-12-06 10:50:00|2944.7|2944.7|2946.39|2946.39|2946.39|2946.39|2944.7|2944.7|0
1638788100000|2021-12-06 10:55:00|2946.24|2946.24|2944.7|2944.7|2946.28|2946.28|2944.69|2944.69|0
1638788400000|2021-12-06 11:00:00|2944.69|2944.69|2944.02|2944.02|2945.01|2945.01|2943.92|2943.92|0
1638788700000|2021-12-06 11:05:00|2943.95|2943.95|2945.9|2945.9|2945.9|2945.9|2943.39|2943.39|0
1638789000000|2021-12-06 11:10:00|2946.14|2946.14|2945.03|2945.03|2946.74|2946.74|2944.81|2944.81|0
1638789300000|2021-12-06 11:15:00|2945.48|2945.48|2947.6|2947.6|2948.02|2948.02|2945.48|2945.48|0
1638789600000|2021-12-06 11:20:00|2947.47|2947.47|2946.75|2946.75|2947.68|2947.68|2945.99|2945.99|0
1638789900000|2021-12-06 11:25:00|2946.79|2946.79|2946.37|2946.37|2947.68|2947.68|2946.37|2946.37|0
1638790200000|2021-12-06 11:30:00|2946.17|2946.17|2943.14|2943.14|2946.33|2946.33|2943.14|2943.14|0
1638790500000|2021-12-06 11:35:00|2943.01|2943.01|2943.85|2943.85|2943.95|2943.95|2942.83|2942.83|0
1638790800000|2021-12-06 11:40:00|2943.95|2943.95|2946.16|2946.16|2946.16|2946.16|2943.95|2943.95|0
1638791100000|2021-12-06 11:45:00|2946.12|2946.12|2946.6|2946.6|2946.98|2946.98|2946.02|2946.02|0
1638791400000|2021-12-06 11:50:00|2946.53|2946.53|2947.01|2947.01|2947.88|2947.88|2946.41|2946.41|0
1638791700000|2021-12-06 11:55:00|2946.96|2946.96|2947.75|2947.75|2947.81|2947.81|2946.51|2946.51|0
1638792000000|2021-12-06 12:00:00|2948.19|2948.19|2949.74|2949.74|2949.74|2949.74|2947.84|2947.84|0
1638792300000|2021-12-06 12:05:00|2949.84|2949.84|2951.57|2951.57|2951.86|2951.86|2949.55|2949.55|0
1638792600000|2021-12-06 12:10:00|2951.62|2951.62|2951.77|2951.77|2952.18|2952.18|2951.27|2951.27|0
1638792900000|2021-12-06 12:15:00|2951.44|2951.44|2950.57|2950.57|2951.44|2951.44|2949.48|2949.48|0
1638793200000|2021-12-06 12:20:00|2950.62|2950.62|2950.66|2950.66|2950.87|2950.87|2949.7|2949.7|0
1638793500000|2021-12-06 12:25:00|2950.51|2950.51|2948.56|2948.56|2950.65|2950.65|2948.56|2948.56|0
1638793800000|2021-12-06 12:30:00|2948.5|2948.5|2947.91|2947.91|2948.5|2948.5|2947.91|2947.91|0
1638794100000|2021-12-06 12:35:00|2947.9|2947.9|2950.12|2950.12|2950.18|2950.18|2947.9|2947.9|0
1638794400000|2021-12-06 12:40:00|2950.22|2950.22|2950.52|2950.52|2950.52|2950.52|2949.85|2949.85|0
1638794700000|2021-12-06 12:45:00|2950.35|2950.35|2950.55|2950.55|2950.56|2950.56|2949.69|2949.69|0
1638795000000|2021-12-06 12:50:00|2950.62|2950.62|2949|2949|2950.69|2950.69|2948.88|2948.88|0
1638795300000|2021-12-06 12:55:00|2948.9|2948.9|2948.87|2948.87|2948.9|2948.9|2948.36|2948.36|0
1638795600000|2021-12-06 13:00:00|2948.81|2948.81|2950.36|2950.36|2950.68|2950.68|2948.81|2948.81|0
1638795900000|2021-12-06 13:05:00|2950.25|2950.25|2949.43|2949.43|2950.25|2950.25|2949.12|2949.12|0
1638796200000|2021-12-06 13:10:00|2949.56|2949.56|2950.4|2950.4|2950.4|2950.4|2949.56|2949.56|0
1638796500000|2021-12-06 13:15:00|2950.35|2950.35|2951.93|2951.93|2951.93|2951.93|2950.22|2950.22|0
1638796800000|2021-12-06 13:20:00|2952.14|2952.14|2954.02|2954.02|2954.48|2954.48|2952.14|2952.14|0
1638797100000|2021-12-06 13:25:00|2954.09|2954.09|2954.13|2954.13|2954.98|2954.98|2954.06|2954.06|0
1638797400000|2021-12-06 13:30:00|2954.18|2954.18|2952.24|2952.24|2954.2|2954.2|2952.18|2952.18|0
1638797700000|2021-12-06 13:35:00|2952.18|2952.18|2952.74|2952.74|2953.33|2953.33|2952.07|2952.07|0
1638798000000|2021-12-06 13:40:00|2952.97|2952.97|2952.93|2952.93|2953.45|2953.45|2952.93|2952.93|0
1638798300000|2021-12-06 13:45:00|2952.83|2952.83|2951.91|2951.91|2952.83|2952.83|2951.65|2951.65|0
1638798600000|2021-12-06 13:50:00|2951.84|2951.84|2950.8|2950.8|2952.28|2952.28|2950.1|2950.1|0
1638798900000|2021-12-06 13:55:00|2950.7|2950.7|2953.88|2953.88|2953.88|2953.88|2950.41|2950.41|0
1638799200000|2021-12-06 14:00:00|2953.93|2953.93|2953.23|2953.23|2955.12|2955.12|2953.23|2953.23|0
1638799500000|2021-12-06 14:05:00|2953.35|2953.35|2953.19|2953.19|2953.5|2953.5|2952.55|2952.55|0
1638799800000|2021-12-06 14:10:00|2953.29|2953.29|2956.24|2956.24|2956.7|2956.7|2953.19|2953.19|0
1638800100000|2021-12-06 14:15:00|2956.36|2956.36|2956.93|2956.93|2957.38|2957.38|2956.36|2956.36|0
1638800400000|2021-12-06 14:20:00|2957.24|2957.24|2957.26|2957.26|2958.11|2958.11|2956.43|2956.43|0
1638800700000|2021-12-06 14:25:00|2957.05|2957.05|2956.46|2956.46|2957.1|2957.1|2955.78|2955.78|0
1638801000000|2021-12-06 14:30:00|2956.39|2956.39|2954.29|2954.29|2958.09|2958.09|2954.23|2954.23|0
1638801300000|2021-12-06 14:35:00|2954.26|2954.26|2949.47|2949.47|2954.41|2954.41|2948.51|2948.51|0
1638801600000|2021-12-06 14:40:00|2949.33|2949.33|2956.51|2956.51|2956.58|2956.58|2949.12|2949.12|0
1638801900000|2021-12-06 14:45:00|2956.21|2956.21|2960.16|2960.16|2962.51|2962.51|2955.35|2955.35|0
1638802200000|2021-12-06 14:50:00|2960.11|2960.11|2960.65|2960.65|2961.78|2961.78|2960.11|2960.11|0
1638802500000|2021-12-06 14:55:00|2960.71|2960.71|2965|2965|2965.01|2965.01|2960.35|2960.35|0
1638802800000|2021-12-06 15:00:00|2965.15|2965.15|2962.85|2962.85|2965.59|2965.59|2962.85|2962.85|0
1638803100000|2021-12-06 15:05:00|2962.92|2962.92|2969.03|2969.03|2969.17|2969.17|2962.1|2962.1|0
1638803400000|2021-12-06 15:10:00|2969.09|2969.09|2972.22|2972.22|2972.57|2972.57|2968.64|2968.64|0
1638803700000|2021-12-06 15:15:00|2972.33|2972.33|2973.64|2973.64|2974.73|2974.73|2972|2972|0
1638804000000|2021-12-06 15:20:00|2973.51|2973.51|2973.79|2973.79|2974.2|2974.2|2972.74|2972.74|0
1638804300000|2021-12-06 15:25:00|2973.72|2973.72|2973.07|2973.07|2974.15|2974.15|2972.48|2972.48|0
1638804600000|2021-12-06 15:30:00|2972.95|2972.95|2966.78|2966.78|2973.19|2973.19|2966.63|2966.63|0
1638804900000|2021-12-06 15:35:00|2966.85|2966.85|2967.74|2967.74|2968.03|2968.03|2966.28|2966.28|0
1638805200000|2021-12-06 15:40:00|2967.51|2967.51|2966.12|2966.12|2968.8|2968.8|2965.9|2965.9|0
1638805500000|2021-12-06 15:45:00|2966.23|2966.23|2966.51|2966.51|2966.51|2966.51|2965.14|2965.14|0
1638805800000|2021-12-06 15:50:00|2966.38|2966.38|2962.87|2962.87|2966.38|2966.38|2962.67|2962.67|0
1638806100000|2021-12-06 15:55:00|2963.02|2963.02|2965.49|2965.49|2965.72|2965.72|2963.02|2963.02|0
1638806400000|2021-12-06 16:00:00|2965.44|2965.44|2964.3|2964.3|2966.11|2966.11|2963.94|2963.94|0
1638806700000|2021-12-06 16:05:00|2964.6|2964.6|2965.64|2965.64|2965.93|2965.93|2964.6|2964.6|0
1638807000000|2021-12-06 16:10:00|2965.76|2965.76|2962.44|2962.44|2966.18|2966.18|2961.63|2961.63|0
1638807300000|2021-12-06 16:15:00|2962.38|2962.38|2964.26|2964.26|2964.32|2964.32|2961.89|2961.89|0
1638807600000|2021-12-06 16:20:00|2964.14|2964.14|2965.32|2965.32|2965.58|2965.58|2963.84|2963.84|0
1638807900000|2021-12-06 16:25:00|2965.02|2965.02|2965.45|2965.45|2966.37|2966.37|2963.58|2963.58|0
1638864900000|2021-12-07 08:15:00|2993.98|2993.98|2995.77|2995.77|2995.77|2995.77|2992.13|2992.13|0
1638865200000|2021-12-07 08:20:00|2995.7|2995.7|2996.33|2996.33|2997.82|2997.82|2994.74|2994.74|0
1638865500000|2021-12-07 08:25:00|2996.02|2996.02|2995.48|2995.48|2996.92|2996.92|2994.33|2994.33|0
1638865800000|2021-12-07 08:30:00|2995.19|2995.19|2997.86|2997.86|2997.92|2997.92|2994.32|2994.32|0
1638866100000|2021-12-07 08:35:00|2997.89|2997.89|2999.25|2999.25|3000.38|3000.38|2997.28|2997.28|0
1638866400000|2021-12-07 08:40:00|2999.03|2999.03|3002.24|3002.24|3002.24|3002.24|2998.85|2998.85|0
1638866700000|2021-12-07 08:45:00|3002.52|3002.52|3004.14|3004.14|3004.3|3004.3|3002.52|3002.52|0
1638867000000|2021-12-07 08:50:00|3004.27|3004.27|3000.55|3000.55|3004.27|3004.27|2999.9|2999.9|0
1638867300000|2021-12-07 08:55:00|3000.43|3000.43|2998.56|2998.56|3000.52|3000.52|2998.56|2998.56|0
1638867600000|2021-12-07 09:00:00|2998.43|2998.43|2998.71|2998.71|2999.7|2999.7|2996.33|2996.33|0
1638867900000|2021-12-07 09:05:00|2998.61|2998.61|2996.23|2996.23|2999.91|2999.91|2996.23|2996.23|0
1638868200000|2021-12-07 09:10:00|2996.28|2996.28|2994.66|2994.66|2996.28|2996.28|2994.2|2994.2|0
1638868500000|2021-12-07 09:15:00|2994.72|2994.72|2995.44|2995.44|2996.97|2996.97|2994.27|2994.27|0
1638868800000|2021-12-07 09:20:00|2995.37|2995.37|2997.04|2997.04|2997.51|2997.51|2994.83|2994.83|0
1638869100000|2021-12-07 09:25:00|2997.29|2997.29|2993.36|2993.36|2998.01|2998.01|2993.35|2993.35|0
1638869400000|2021-12-07 09:30:00|2993.3|2993.3|2987.66|2987.66|2993.31|2993.31|2987.54|2987.54|0
1638869700000|2021-12-07 09:35:00|2987.54|2987.54|2988.11|2988.11|2988.36|2988.36|2986.7|2986.7|0
1638870000000|2021-12-07 09:40:00|2988.15|2988.15|2985.82|2985.82|2988.15|2988.15|2985.82|2985.82|0
1638870300000|2021-12-07 09:45:00|2985.69|2985.69|2984.91|2984.91|2986.97|2986.97|2984.76|2984.76|0
1638870600000|2021-12-07 09:50:00|2984.8|2984.8|2988.17|2988.17|2988.46|2988.46|2984.59|2984.59|0
1638870900000|2021-12-07 09:55:00|2988.46|2988.46|2988.03|2988.03|2989.29|2989.29|2988.03|2988.03|0
1638871200000|2021-12-07 10:00:00|2987.91|2987.91|2986.3|2986.3|2987.91|2987.91|2986.3|2986.3|0
1638871500000|2021-12-07 10:05:00|2986.2|2986.2|2984.86|2984.86|2986.44|2986.44|2984.17|2984.17|0
1638871800000|2021-12-07 10:10:00|2984.75|2984.75|2986.09|2986.09|2986.56|2986.56|2984.46|2984.46|0
1638872100000|2021-12-07 10:15:00|2986.03|2986.03|2988.41|2988.41|2988.69|2988.69|2986.03|2986.03|0
1638872400000|2021-12-07 10:20:00|2988.44|2988.44|2988.88|2988.88|2992.34|2992.34|2988.37|2988.37|0
1638872700000|2021-12-07 10:25:00|2988.78|2988.78|2987.97|2987.97|2989.2|2989.2|2987.85|2987.85|0
1638873000000|2021-12-07 10:30:00|2988.01|2988.01|2989.39|2989.39|2989.61|2989.61|2987.87|2987.87|0
1638873300000|2021-12-07 10:35:00|2989.5|2989.5|2989.16|2989.16|2990.23|2990.23|2988.83|2988.83|0
1638873600000|2021-12-07 10:40:00|2989.18|2989.18|2989.4|2989.4|2989.92|2989.92|2989.04|2989.04|0
1638873900000|2021-12-07 10:45:00|2989.15|2989.15|2991.12|2991.12|2991.18|2991.18|2989.05|2989.05|0
1638874200000|2021-12-07 10:50:00|2991.71|2991.71|2992.69|2992.69|2993.82|2993.82|2991.71|2991.71|0
1638874500000|2021-12-07 10:55:00|2992.81|2992.81|2991.9|2991.9|2993.48|2993.48|2991.84|2991.84|0
1638874800000|2021-12-07 11:00:00|2991.8|2991.8|2994.21|2994.21|2994.23|2994.23|2991.69|2991.69|0
1638875100000|2021-12-07 11:05:00|2994.22|2994.22|2994.52|2994.52|2994.52|2994.52|2993.29|2993.29|0
1638875400000|2021-12-07 11:10:00|2994.59|2994.59|2996.86|2996.86|2996.86|2996.86|2994.59|2994.59|0
1638875700000|2021-12-07 11:15:00|2996.92|2996.92|2999.67|2999.67|2999.88|2999.88|2996.92|2996.92|0
1638876000000|2021-12-07 11:20:00|2999.7|2999.7|2998.59|2998.59|3001.44|3001.44|2998.31|2998.31|0
1638876300000|2021-12-07 11:25:00|2998.64|2998.64|3000.56|3000.56|3000.73|3000.73|2998.57|2998.57|0
1638876600000|2021-12-07 11:30:00|3000.52|3000.52|3001.54|3001.54|3001.78|3001.78|3000.39|3000.39|0
1638876900000|2021-12-07 11:35:00|3001.23|3001.23|2999.73|2999.73|3001.23|3001.23|2999.31|2999.31|0
1638877200000|2021-12-07 11:40:00|2999.71|2999.71|3001.08|3001.08|3001.08|3001.08|2999.71|2999.71|0
1638877500000|2021-12-07 11:45:00|3000.98|3000.98|3003.58|3003.58|3003.58|3003.58|3000.86|3000.86|0
1638877800000|2021-12-07 11:50:00|3003.7|3003.7|3004|3004|3004.04|3004.04|3003.31|3003.31|0
1638878100000|2021-12-07 11:55:00|3004.16|3004.16|3002.95|3002.95|3004.45|3004.45|3002.89|3002.89|0
1638878400000|2021-12-07 12:00:00|3002.89|3002.89|2999.25|2999.25|3003.5|3003.5|2998.71|2998.71|0
1638878700000|2021-12-07 12:05:00|2999.19|2999.19|2998.7|2998.7|2999.27|2999.27|2997.96|2997.96|0
1638879000000|2021-12-07 12:10:00|2999.27|2999.27|2999.4|2999.4|3000.32|3000.32|2999.01|2999.01|0
1638879300000|2021-12-07 12:15:00|2999.28|2999.28|2998.12|2998.12|2999.4|2999.4|2998.12|2998.12|0
1638879600000|2021-12-07 12:20:00|2998.05|2998.05|2998.96|2998.96|2999.22|2999.22|2997.49|2997.49|0
1638879900000|2021-12-07 12:25:00|2998.85|2998.85|2999.4|2999.4|2999.62|2999.62|2998.55|2998.55|0
1638880200000|2021-12-07 12:30:00|2999.3|2999.3|2997.94|2997.94|2999.35|2999.35|2997.94|2997.94|0
1638880500000|2021-12-07 12:35:00|2997.82|2997.82|2998.01|2998.01|2998.75|2998.75|2997.69|2997.69|0
1638880800000|2021-12-07 12:40:00|2998.12|2998.12|2999.2|2999.2|2999.93|2999.93|2997.93|2997.93|0
1638881100000|2021-12-07 12:45:00|2999.14|2999.14|2999.58|2999.58|2999.79|2999.79|2998.77|2998.77|0
1638881400000|2021-12-07 12:50:00|2999.83|2999.83|3000.28|3000.28|3000.28|3000.28|2999.22|2999.22|0
1638881700000|2021-12-07 12:55:00|3000.3|3000.3|3001.15|3001.15|3001.21|3001.21|3000|3000|0
1638882000000|2021-12-07 13:00:00|3001.05|3001.05|3000.56|3000.56|3001.39|3001.39|3000.01|3000.01|0
1638882300000|2021-12-07 13:05:00|3000.43|3000.43|3000.74|3000.74|3000.74|3000.74|2998.91|2998.91|0
1638882600000|2021-12-07 13:10:00|3000.85|3000.85|3002.04|3002.04|3002.7|3002.7|3000.85|3000.85|0
1638882900000|2021-12-07 13:15:00|3002.15|3002.15|3002.17|3002.17|3003.34|3003.34|3002.15|3002.15|0
1638883200000|2021-12-07 13:20:00|3002.19|3002.19|2999.87|2999.87|3002.19|3002.19|2999.87|2999.87|0
1638883500000|2021-12-07 13:25:00|2999.91|2999.91|2999.41|2999.41|3000.05|3000.05|2998.46|2998.46|0
1638883800000|2021-12-07 13:30:00|2999.47|2999.47|3001.1|3001.1|3001.69|3001.69|2999.47|2999.47|0
1638884100000|2021-12-07 13:35:00|3001.16|3001.16|3000.67|3000.67|3001.54|3001.54|3000.32|3000.32|0
1638884400000|2021-12-07 13:40:00|3000.46|3000.46|3001.85|3001.85|3002.53|3002.53|3000.46|3000.46|0
1638884700000|2021-12-07 13:45:00|3001.73|3001.73|3003.37|3003.37|3003.37|3003.37|3001.73|3001.73|0
1638885000000|2021-12-07 13:50:00|3003.43|3003.43|3002.9|3002.9|3003.54|3003.54|3002.51|3002.51|0
1638885300000|2021-12-07 13:55:00|3002.83|3002.83|3003.39|3003.39|3003.55|3003.55|3002.5|3002.5|0
1638885600000|2021-12-07 14:00:00|3003.37|3003.37|3002.99|3002.99|3003.43|3003.43|3002.58|3002.58|0
1638885900000|2021-12-07 14:05:00|3002.98|3002.98|3003.44|3003.44|3003.44|3003.44|3002.17|3002.17|0
1638886200000|2021-12-07 14:10:00|3003.39|3003.39|3003.63|3003.63|3004.29|3004.29|3003|3003|0
1638886500000|2021-12-07 14:15:00|3003.67|3003.67|3002.31|3002.31|3003.68|3003.68|3001.47|3001.47|0
1638886800000|2021-12-07 14:20:00|3002.34|3002.34|3003.07|3003.07|3003.25|3003.25|3002.16|3002.16|0
1638887100000|2021-12-07 14:25:00|3003.18|3003.18|3001.46|3001.46|3003.8|3003.8|3001.36|3001.36|0
1638887400000|2021-12-07 14:30:00|3001.31|3001.31|3003.61|3003.61|3004.18|3004.18|3000.97|3000.97|0
1638887700000|2021-12-07 14:35:00|3003.65|3003.65|3004.29|3004.29|3006.61|3006.61|3003.44|3003.44|0
1638888000000|2021-12-07 14:40:00|3004.39|3004.39|3006.43|3006.43|3006.69|3006.69|3004.26|3004.26|0
1638888300000|2021-12-07 14:45:00|3006.5|3006.5|3006.72|3006.72|3008.48|3008.48|3006.24|3006.24|0
1638888600000|2021-12-07 14:50:00|3006.6|3006.6|3006.31|3006.31|3006.95|3006.95|3005.56|3005.56|0
1638888900000|2021-12-07 14:55:00|3006.26|3006.26|3007.72|3007.72|3008.38|3008.38|3006.26|3006.26|0
1638889200000|2021-12-07 15:00:00|3007.74|3007.74|3008.22|3008.22|3008.22|3008.22|3007.26|3007.26|0
1638889500000|2021-12-07 15:05:00|3008.24|3008.24|3007.44|3007.44|3009.07|3009.07|3006.4|3006.4|0
1638889800000|2021-12-07 15:10:00|3007.42|3007.42|3005.74|3005.74|3007.46|3007.46|3004.88|3004.88|0
1638890100000|2021-12-07 15:15:00|3005.54|3005.54|3006.3|3006.3|3007.24|3007.24|3005.54|3005.54|0
1638890400000|2021-12-07 15:20:00|3006.23|3006.23|3009.33|3009.33|3010.62|3010.62|3006.23|3006.23|0
1638890700000|2021-12-07 15:25:00|3009.38|3009.38|3008.6|3008.6|3009.38|3009.38|3008.13|3008.13|0
1638891000000|2021-12-07 15:30:00|3008.66|3008.66|3010|3010|3010.22|3010.22|3008.51|3008.51|0
1638891300000|2021-12-07 15:35:00|3009.93|3009.93|3012.72|3012.72|3013.27|3013.27|3009.18|3009.18|0
1638891600000|2021-12-07 15:40:00|3012.66|3012.66|3010.72|3010.72|3012.66|3012.66|3010.72|3010.72|0
1638891900000|2021-12-07 15:45:00|3010.86|3010.86|3012.75|3012.75|3012.86|3012.86|3010.76|3010.76|0
1638892200000|2021-12-07 15:50:00|3012.99|3012.99|3013.39|3013.39|3015.76|3015.76|3012.71|3012.71|0
1638892500000|2021-12-07 15:55:00|3013.32|3013.32|3014.01|3014.01|3014.02|3014.02|3012.38|3012.38|0
1638892800000|2021-12-07 16:00:00|3013.8|3013.8|3013.39|3013.39|3014.84|3014.84|3012.81|3012.81|0
1638893100000|2021-12-07 16:05:00|3013.51|3013.51|3015.73|3015.73|3015.73|3015.73|3013.03|3013.03|0
1638893400000|2021-12-07 16:10:00|3015.63|3015.63|3014.07|3014.07|3015.69|3015.69|3012.54|3012.54|0
1638893700000|2021-12-07 16:15:00|3014.13|3014.13|3012.56|3012.56|3015.66|3015.66|3012.42|3012.42|0
1638894000000|2021-12-07 16:20:00|3012.43|3012.43|3009.75|3009.75|3012.43|3012.43|3009.75|3009.75|0
1638894300000|2021-12-07 16:25:00|3009.68|3009.68|3011.85|3011.85|3012.52|3012.52|3009.68|3009.68|0
1638951300000|2021-12-08 08:15:00|3020.43|3020.43|3023.6|3023.6|3023.97|3023.97|3020.14|3020.14|0
1638951600000|2021-12-08 08:20:00|3023.53|3023.53|3027.85|3027.85|3027.85|3027.85|3023.53|3023.53|0
1638951900000|2021-12-08 08:25:00|3027.89|3027.89|3031.97|3031.97|3031.97|3031.97|3027.89|3027.89|0
1638952200000|2021-12-08 08:30:00|3032.34|3032.34|3036.01|3036.01|3037.18|3037.18|3032.34|3032.34|0
1638952500000|2021-12-08 08:35:00|3036.14|3036.14|3033.23|3033.23|3037|3037|3032.7|3032.7|0
1638952800000|2021-12-08 08:40:00|3033.12|3033.12|3034.67|3034.67|3036.57|3036.57|3033.12|3033.12|0
1638953100000|2021-12-08 08:45:00|3034.59|3034.59|3032.63|3032.63|3034.89|3034.89|3032.63|3032.63|0
1638953400000|2021-12-08 08:50:00|3032.86|3032.86|3033.02|3033.02|3033.12|3033.12|3031.72|3031.72|0
1638953700000|2021-12-08 08:55:00|3032.87|3032.87|3033.9|3033.9|3035.21|3035.21|3032.85|3032.85|0
1638954000000|2021-12-08 09:00:00|3033.75|3033.75|3034.24|3034.24|3034.36|3034.36|3031.55|3031.55|0
1638954300000|2021-12-08 09:05:00|3034.52|3034.52|3033.64|3033.64|3036.11|3036.11|3033.4|3033.4|0
1638954600000|2021-12-08 09:10:00|3033.77|3033.77|3035.18|3035.18|3035.18|3035.18|3033.48|3033.48|0
1638954900000|2021-12-08 09:15:00|3035.11|3035.11|3032.97|3032.97|3035.32|3035.32|3032.97|3032.97|0
1638955200000|2021-12-08 09:20:00|3032.85|3032.85|3030.09|3030.09|3032.85|3032.85|3029.73|3029.73|0
1638955500000|2021-12-08 09:25:00|3030.24|3030.24|3028.47|3028.47|3030.37|3030.37|3028.47|3028.47|0
1638955800000|2021-12-08 09:30:00|3028.69|3028.69|3022.45|3022.45|3028.99|3028.99|3022.32|3022.32|0
1638956100000|2021-12-08 09:35:00|3022.46|3022.46|3023.31|3023.31|3023.4|3023.4|3022.02|3022.02|0
1638956400000|2021-12-08 09:40:00|3023.26|3023.26|3023.98|3023.98|3024.85|3024.85|3023.26|3023.26|0
1638956700000|2021-12-08 09:45:00|3023.69|3023.69|3020.69|3020.69|3023.95|3023.95|3020.69|3020.69|0
1638957000000|2021-12-08 09:50:00|3020.63|3020.63|3020.24|3020.24|3021.2|3021.2|3019.86|3019.86|0
1638957300000|2021-12-08 09:55:00|3020.58|3020.58|3022.9|3022.9|3023.96|3023.96|3020.34|3020.34|0
1638957600000|2021-12-08 10:00:00|3023.04|3023.04|3022.7|3022.7|3023.04|3023.04|3022.04|3022.04|0
1638957900000|2021-12-08 10:05:00|3022.55|3022.55|3024.44|3024.44|3024.44|3024.44|3021.35|3021.35|0
1638958200000|2021-12-08 10:10:00|3024.73|3024.73|3022.38|3022.38|3025|3025|3022.38|3022.38|0
1638958500000|2021-12-08 10:15:00|3022.24|3022.24|3021.25|3021.25|3022.24|3022.24|3019.81|3019.81|0
1638958800000|2021-12-08 10:20:00|3021.13|3021.13|3020.09|3020.09|3021.46|3021.46|3019.8|3019.8|0
1638959100000|2021-12-08 10:25:00|3020.2|3020.2|3020.94|3020.94|3021.47|3021.47|3020.2|3020.2|0
1638959400000|2021-12-08 10:30:00|3020.65|3020.65|3020.23|3020.23|3020.8|3020.8|3019.37|3019.37|0
1638959700000|2021-12-08 10:35:00|3020.43|3020.43|3015.61|3015.61|3020.72|3020.72|3015.61|3015.61|0
1638960000000|2021-12-08 10:40:00|3015.84|3015.84|3014.52|3014.52|3018.15|3018.15|3014.2|3014.2|0
1638960300000|2021-12-08 10:45:00|3014.97|3014.97|3009.09|3009.09|3015.65|3015.65|3009.09|3009.09|0
1638960600000|2021-12-08 10:50:00|3008.66|3008.66|3009|3009|3009.64|3009.64|3007.32|3007.32|0
1638960900000|2021-12-08 10:55:00|3009.15|3009.15|3015.1|3015.1|3015.49|3015.49|3009.15|3009.15|0
1638961200000|2021-12-08 11:00:00|3014.79|3014.79|3014.33|3014.33|3015.48|3015.48|3014.17|3014.17|0
1638961500000|2021-12-08 11:05:00|3014.21|3014.21|3009.55|3009.55|3014.21|3014.21|3008.96|3008.96|0
1638961800000|2021-12-08 11:10:00|3009.56|3009.56|3012.36|3012.36|3013.03|3013.03|3009.56|3009.56|0
1638962100000|2021-12-08 11:15:00|3012.26|3012.26|3011.26|3011.26|3012.26|3012.26|3009.81|3009.81|0
1638962400000|2021-12-08 11:20:00|3011.3|3011.3|3012.19|3012.19|3013.17|3013.17|3011.3|3011.3|0
1638962700000|2021-12-08 11:25:00|3012.03|3012.03|3011.11|3011.11|3012.03|3012.03|3010.33|3010.33|0
1638963000000|2021-12-08 11:30:00|3010.97|3010.97|3010.55|3010.55|3011.22|3011.22|3009.77|3009.77|0
1638963300000|2021-12-08 11:35:00|3010.49|3010.49|3010.35|3010.35|3010.87|3010.87|3008.69|3008.69|0
1638963600000|2021-12-08 11:40:00|3010.38|3010.38|3008.57|3008.57|3011.09|3011.09|3008.57|3008.57|0
1638963900000|2021-12-08 11:45:00|3008.5|3008.5|3017.01|3017.01|3017.74|3017.74|3007.91|3007.91|0
1638964200000|2021-12-08 11:50:00|3016.48|3016.48|3013.93|3013.93|3019.34|3019.34|3011.92|3011.92|0
1638964500000|2021-12-08 11:55:00|3014.04|3014.04|3012.38|3012.38|3018.41|3018.41|3011.94|3011.94|0
1638964800000|2021-12-08 12:00:00|3012.41|3012.41|3013.77|3013.77|3015|3015|3012.41|3012.41|0
1638965100000|2021-12-08 12:05:00|3013.62|3013.62|3011.74|3011.74|3013.62|3013.62|3010.55|3010.55|0
1638965400000|2021-12-08 12:10:00|3011.87|3011.87|3008.5|3008.5|3011.87|3011.87|3008.5|3008.5|0
1638965700000|2021-12-08 12:15:00|3008.44|3008.44|3009.9|3009.9|3010.82|3010.82|3008.38|3008.38|0
1638966000000|2021-12-08 12:20:00|3009.94|3009.94|3009.41|3009.41|3011.59|3011.59|3009.41|3009.41|0
1638966300000|2021-12-08 12:25:00|3009.34|3009.34|3008.96|3008.96|3009.34|3009.34|3007.9|3007.9|0
1638966600000|2021-12-08 12:30:00|3008.84|3008.84|3008.35|3008.35|3009.3|3009.3|3007.84|3007.84|0
1638966900000|2021-12-08 12:35:00|3008.15|3008.15|3007.17|3007.17|3009.5|3009.5|3006.93|3006.93|0
1638967200000|2021-12-08 12:40:00|3006.99|3006.99|3007.08|3007.08|3007.28|3007.28|3006.27|3006.27|0
1638967500000|2021-12-08 12:45:00|3007.19|3007.19|3007.08|3007.08|3008.16|3008.16|3007.08|3007.08|0
1638967800000|2021-12-08 12:50:00|3006.98|3006.98|3007.14|3007.14|3008.03|3008.03|3006.82|3006.82|0
1638968100000|2021-12-08 12:55:00|3007.03|3007.03|3008.91|3008.91|3009.17|3009.17|3006.98|3006.98|0
1638968400000|2021-12-08 13:00:00|3008.68|3008.68|3007.31|3007.31|3008.83|3008.83|3006.95|3006.95|0
1638968700000|2021-12-08 13:05:00|3007.24|3007.24|3006.23|3006.23|3007.24|3007.24|3006.02|3006.02|0
1638969000000|2021-12-08 13:10:00|3006.36|3006.36|3010.92|3010.92|3010.92|3010.92|3006.36|3006.36|0
1638969300000|2021-12-08 13:15:00|3011.14|3011.14|3010.12|3010.12|3011.14|3011.14|3009.95|3009.95|0
1638969600000|2021-12-08 13:20:00|3010.24|3010.24|3011.28|3011.28|3011.8|3011.8|3010.24|3010.24|0
1638969900000|2021-12-08 13:25:00|3010.69|3010.69|3011.28|3011.28|3011.64|3011.64|3010.15|3010.15|0
1638970200000|2021-12-08 13:30:00|3011.22|3011.22|3008.33|3008.33|3011.4|3011.4|3008.33|3008.33|0
1638970500000|2021-12-08 13:35:00|3008.22|3008.22|3008.96|3008.96|3009.12|3009.12|3008.01|3008.01|0
1638970800000|2021-12-08 13:40:00|3008.92|3008.92|3008.53|3008.53|3009.41|3009.41|3008.5|3008.5|0
1638971100000|2021-12-08 13:45:00|3008.41|3008.41|3008.94|3008.94|3008.94|3008.94|3007.43|3007.43|0
1638971400000|2021-12-08 13:50:00|3009.09|3009.09|3009.43|3009.43|3009.84|3009.84|3008.64|3008.64|0
1638971700000|2021-12-08 13:55:00|3009.58|3009.58|3008.87|3008.87|3009.81|3009.81|3008.87|3008.87|0
1638972000000|2021-12-08 14:00:00|3008.94|3008.94|3008.4|3008.4|3009.07|3009.07|3007.75|3007.75|0
1638972300000|2021-12-08 14:05:00|3008.34|3008.34|3005.45|3005.45|3008.7|3008.7|3004.36|3004.36|0
1638972600000|2021-12-08 14:10:00|3005.66|3005.66|3007.32|3007.32|3007.91|3007.91|3004.75|3004.75|0
1638972900000|2021-12-08 14:15:00|3007.29|3007.29|3007.72|3007.72|3008.01|3008.01|3006.86|3006.86|0
1638973200000|2021-12-08 14:20:00|3007.84|3007.84|3007.78|3007.78|3008.25|3008.25|3007.22|3007.22|0
1638973500000|2021-12-08 14:25:00|3007.84|3007.84|3008.8|3008.8|3010.13|3010.13|3007.63|3007.63|0
1638973800000|2021-12-08 14:30:00|3009.09|3009.09|3005.09|3005.09|3009.16|3009.16|3004.97|3004.97|0
1638974100000|2021-12-08 14:35:00|3005.15|3005.15|3004.28|3004.28|3006.41|3006.41|3003.83|3003.83|0
1638974400000|2021-12-08 14:40:00|3004.35|3004.35|3008.71|3008.71|3009.12|3009.12|3004.23|3004.23|0
1638974700000|2021-12-08 14:45:00|3008.5|3008.5|3010.81|3010.81|3011.06|3011.06|3008.5|3008.5|0
1638975000000|2021-12-08 14:50:00|3010.7|3010.7|3013.63|3013.63|3013.93|3013.93|3010.5|3010.5|0
1638975300000|2021-12-08 14:55:00|3013.83|3013.83|3011.2|3011.2|3014.21|3014.21|3010.86|3010.86|0
1638975600000|2021-12-08 15:00:00|3011.35|3011.35|3014.81|3014.81|3014.92|3014.92|3011.35|3011.35|0
1638975900000|2021-12-08 15:05:00|3014.52|3014.52|3015.11|3015.11|3015.5|3015.5|3013.92|3013.92|0
1638976200000|2021-12-08 15:10:00|3015.08|3015.08|3015.82|3015.82|3016.44|3016.44|3013.39|3013.39|0
1638976500000|2021-12-08 15:15:00|3015.77|3015.77|3018.95|3018.95|3018.95|3018.95|3015.72|3015.72|0
1638976800000|2021-12-08 15:20:00|3019.1|3019.1|3015.8|3015.8|3020.71|3020.71|3015.54|3015.54|0
1638977100000|2021-12-08 15:25:00|3015.66|3015.66|3016.71|3016.71|3019.1|3019.1|3015.37|3015.37|0
1638977400000|2021-12-08 15:30:00|3016.52|3016.52|3013.82|3013.82|3016.66|3016.66|3013.82|3013.82|0
1638977700000|2021-12-08 15:35:00|3013.87|3013.87|3014.67|3014.67|3016.15|3016.15|3013.68|3013.68|0
1638978000000|2021-12-08 15:40:00|3014.44|3014.44|3009.88|3009.88|3014.44|3014.44|3009.88|3009.88|0
1638978300000|2021-12-08 15:45:00|3009.73|3009.73|3006.66|3006.66|3009.73|3009.73|3005.89|3005.89|0
1638978600000|2021-12-08 15:50:00|3006.61|3006.61|3006.3|3006.3|3006.67|3006.67|3005.92|3005.92|0
1638978900000|2021-12-08 15:55:00|3006.2|3006.2|3003.84|3003.84|3006.61|3006.61|3003.55|3003.55|0
1638979200000|2021-12-08 16:00:00|3003.99|3003.99|3001.57|3001.57|3004.18|3004.18|3000.44|3000.44|0
1638979500000|2021-12-08 16:05:00|3001.55|3001.55|3000.21|3000.21|3002.21|3002.21|2999.72|2999.72|0
1638979800000|2021-12-08 16:10:00|3000.23|3000.23|3002.7|3002.7|3002.93|3002.93|3000.01|3000.01|0
1638980100000|2021-12-08 16:15:00|3002.72|3002.72|3001.43|3001.43|3002.83|3002.83|3000.77|3000.77|0
1638980400000|2021-12-08 16:20:00|3001.36|3001.36|3002.02|3002.02|3002.25|3002.25|3000.39|3000.39|0
1638980700000|2021-12-08 16:25:00|3001.97|3001.97|2999.22|2999.22|3001.97|3001.97|2998.52|2998.52|0
1639037700000|2021-12-09 08:15:00|3010.52|3010.52|3010.91|3010.91|3011.36|3011.36|3009.54|3009.54|0
1639038000000|2021-12-09 08:20:00|3010.69|3010.69|3009.95|3009.95|3011.38|3011.38|3008.77|3008.77|0
1639038300000|2021-12-09 08:25:00|3009.89|3009.89|3010.44|3010.44|3010.44|3010.44|3008.85|3008.85|0
1639038600000|2021-12-09 08:30:00|3011.01|3011.01|3009.9|3009.9|3011.84|3011.84|3009.26|3009.26|0
1639038900000|2021-12-09 08:35:00|3009.7|3009.7|3008.48|3008.48|3010.91|3010.91|3008.04|3008.04|0
1639039200000|2021-12-09 08:40:00|3008.42|3008.42|3009.3|3009.3|3009.53|3009.53|3007.79|3007.79|0
1639039500000|2021-12-09 08:45:00|3009.24|3009.24|3007.3|3007.3|3009.72|3009.72|3007.3|3007.3|0
1639039800000|2021-12-09 08:50:00|3007.24|3007.24|3004.68|3004.68|3007.24|3007.24|3004.47|3004.47|0
1639040100000|2021-12-09 08:55:00|3004.89|3004.89|3004.19|3004.19|3005.47|3005.47|3004|3004|0
1639040400000|2021-12-09 09:00:00|3004.09|3004.09|3001.63|3001.63|3004.39|3004.39|3000.73|3000.73|0
1639040700000|2021-12-09 09:05:00|3001.51|3001.51|3001.6|3001.6|3001.6|3001.6|3000.94|3000.94|0
1639041000000|2021-12-09 09:10:00|3001.48|3001.48|3000.23|3000.23|3001.64|3001.64|2998.81|2998.81|0
1639041300000|2021-12-09 09:15:00|3000.34|3000.34|3003.21|3003.21|3003.24|3003.24|3000.07|3000.07|0
1639041600000|2021-12-09 09:20:00|3003.24|3003.24|3007.49|3007.49|3007.6|3007.6|3002.97|3002.97|0
1639041900000|2021-12-09 09:25:00|3007.44|3007.44|3006.43|3006.43|3007.49|3007.49|3005.74|3005.74|0
1639042200000|2021-12-09 09:30:00|3006.56|3006.56|3006.49|3006.49|3007.23|3007.23|3005.97|3005.97|0
1639042500000|2021-12-09 09:35:00|3006.43|3006.43|3006.38|3006.38|3007.65|3007.65|3006.14|3006.14|0
1639042800000|2021-12-09 09:40:00|3006.28|3006.28|3008.07|3008.07|3008.07|3008.07|3005.92|3005.92|0
1639043100000|2021-12-09 09:45:00|3008.2|3008.2|3008.54|3008.54|3009.9|3009.9|3008.1|3008.1|0
1639043400000|2021-12-09 09:50:00|3008.44|3008.44|3006.76|3006.76|3008.44|3008.44|3006.71|3006.71|0
1639043700000|2021-12-09 09:55:00|3006.61|3006.61|3005.83|3005.83|3006.91|3006.91|3005.83|3005.83|0
1639044000000|2021-12-09 10:00:00|3006.1|3006.1|3001.8|3001.8|3006.1|3006.1|3001.8|3001.8|0
1639044300000|2021-12-09 10:05:00|3001.87|3001.87|2998.2|2998.2|3001.94|3001.94|2998.05|2998.05|0
1639044600000|2021-12-09 10:10:00|2998.46|2998.46|2997.54|2997.54|2998.73|2998.73|2997.39|2997.39|0
1639044900000|2021-12-09 10:15:00|2997.41|2997.41|2994.6|2994.6|2998.15|2998.15|2994.6|2994.6|0
1639045200000|2021-12-09 10:20:00|2994.89|2994.89|2994.57|2994.57|2995.82|2995.82|2994.24|2994.24|0
1639045500000|2021-12-09 10:25:00|2994.52|2994.52|2995.61|2995.61|2995.61|2995.61|2994.16|2994.16|0
1639045800000|2021-12-09 10:30:00|2996.05|2996.05|2998.3|2998.3|2999.99|2999.99|2996.05|2996.05|0
1639046100000|2021-12-09 10:35:00|2998.29|2998.29|2997.07|2997.07|2998.54|2998.54|2997.07|2997.07|0
1639046400000|2021-12-09 10:40:00|2997.1|2997.1|2995.26|2995.26|2997.1|2997.1|2995.06|2995.06|0
1639046700000|2021-12-09 10:45:00|2995.23|2995.23|2994.75|2994.75|2995.45|2995.45|2994.68|2994.68|0
1639047000000|2021-12-09 10:50:00|2994.46|2994.46|2993.62|2993.62|2994.9|2994.9|2993.45|2993.45|0
1639047300000|2021-12-09 10:55:00|2993.56|2993.56|2992.6|2992.6|2994.01|2994.01|2992.09|2992.09|0
1639047600000|2021-12-09 11:00:00|2992.56|2992.56|2993.43|2993.43|2993.73|2993.73|2992.35|2992.35|0
1639047900000|2021-12-09 11:05:00|2993.58|2993.58|2994.55|2994.55|2995.26|2995.26|2993.5|2993.5|0
1639048200000|2021-12-09 11:10:00|2994.32|2994.32|2994.3|2994.3|2995.48|2995.48|2994.05|2994.05|0
1639048500000|2021-12-09 11:15:00|2994.54|2994.54|2995.85|2995.85|2996.66|2996.66|2994.36|2994.36|0
1639048800000|2021-12-09 11:20:00|2995.8|2995.8|2994.88|2994.88|2996.06|2996.06|2994.88|2994.88|0
1639049100000|2021-12-09 11:25:00|2994.98|2994.98|2994.46|2994.46|2995.46|2995.46|2994.46|2994.46|0
1639049400000|2021-12-09 11:30:00|2994.35|2994.35|2995.27|2995.27|2995.43|2995.43|2993.98|2993.98|0
1639049700000|2021-12-09 11:35:00|2995.11|2995.11|2995.2|2995.2|2995.77|2995.77|2995.11|2995.11|0
1639050000000|2021-12-09 11:40:00|2995.09|2995.09|2996.25|2996.25|2996.25|2996.25|2994.99|2994.99|0
1639050300000|2021-12-09 11:45:00|2996.36|2996.36|2996.86|2996.86|2997.05|2997.05|2996.05|2996.05|0
1639050600000|2021-12-09 11:50:00|2996.99|2996.99|2997.22|2997.22|2997.56|2997.56|2996.98|2996.98|0
1639050900000|2021-12-09 11:55:00|2997.32|2997.32|2998.27|2998.27|2998.4|2998.4|2997.08|2997.08|0
1639051200000|2021-12-09 12:00:00|2998.35|2998.35|2997.72|2997.72|2998.98|2998.98|2997.28|2997.28|0
1639051500000|2021-12-09 12:05:00|2997.92|2997.92|2996.87|2996.87|2997.99|2997.99|2996.87|2996.87|0
1639051800000|2021-12-09 12:10:00|2996.81|2996.81|2996.32|2996.32|2996.94|2996.94|2995.92|2995.92|0
1639052100000|2021-12-09 12:15:00|2996.38|2996.38|2996.52|2996.52|2996.52|2996.52|2995.8|2995.8|0
1639052400000|2021-12-09 12:20:00|2996.32|2996.32|2995.73|2995.73|2996.73|2996.73|2995.64|2995.64|0
1639052700000|2021-12-09 12:25:00|2995.67|2995.67|2993.85|2993.85|2995.67|2995.67|2993.85|2993.85|0
1639053000000|2021-12-09 12:30:00|2993.98|2993.98|2997.67|2997.67|2998.42|2998.42|2993.98|2993.98|0
1639053300000|2021-12-09 12:35:00|2997.47|2997.47|2998.72|2998.72|2998.8|2998.8|2997.43|2997.43|0
1639053600000|2021-12-09 12:40:00|2998.84|2998.84|3000.14|3000.14|3000.4|3000.4|2998.64|2998.64|0
1639053900000|2021-12-09 12:45:00|3000.27|3000.27|2999.99|2999.99|3000.94|3000.94|2999.89|2999.89|0
1639054200000|2021-12-09 12:50:00|3000.36|3000.36|3001.99|3001.99|3002.07|3002.07|3000.22|3000.22|0
1639054500000|2021-12-09 12:55:00|3001.93|3001.93|2996.98|2996.98|3002.3|3002.3|2996.98|2996.98|0
1639054800000|2021-12-09 13:00:00|2996.93|2996.93|2996.35|2996.35|2996.96|2996.96|2995.9|2995.9|0
1639055100000|2021-12-09 13:05:00|2996.48|2996.48|2997.04|2997.04|2997.94|2997.94|2996.48|2996.48|0
1639055400000|2021-12-09 13:10:00|2996.93|2996.93|2995.95|2995.95|2996.93|2996.93|2995.85|2995.85|0
1639055700000|2021-12-09 13:15:00|2996.06|2996.06|2996.33|2996.33|2996.69|2996.69|2995.15|2995.15|0
1639056000000|2021-12-09 13:20:00|2996.46|2996.46|2995.75|2995.75|2998.06|2998.06|2994.23|2994.23|0
1639056300000|2021-12-09 13:25:00|2996.09|2996.09|2999.48|2999.48|3000.2|3000.2|2996.09|2996.09|0
1639056600000|2021-12-09 13:30:00|2999.52|2999.52|2998.33|2998.33|3000.03|3000.03|2998.18|2998.18|0
1639056900000|2021-12-09 13:35:00|2997.94|2997.94|2998.65|2998.65|2998.74|2998.74|2997.86|2997.86|0
1639057200000|2021-12-09 13:40:00|2998.55|2998.55|3000.91|3000.91|3000.94|3000.94|2998.55|2998.55|0
1639057500000|2021-12-09 13:45:00|3000.76|3000.76|3000.61|3000.61|3001.64|3001.64|3000.49|3000.49|0
1639057800000|2021-12-09 13:50:00|3000.55|3000.55|2999.78|2999.78|3000.67|3000.67|2999.65|2999.65|0
1639058100000|2021-12-09 13:55:00|2999.71|2999.71|3000.94|3000.94|3001.01|3001.01|2999.71|2999.71|0
1639058400000|2021-12-09 14:00:00|3000.8|3000.8|3003.95|3003.95|3005.05|3005.05|3000.79|3000.79|0
1639058700000|2021-12-09 14:05:00|3004.25|3004.25|3006.62|3006.62|3006.62|3006.62|3004.15|3004.15|0
1639059000000|2021-12-09 14:10:00|3006.51|3006.51|3006.38|3006.38|3008.13|3008.13|3006.38|3006.38|0
1639059300000|2021-12-09 14:15:00|3006.32|3006.32|3004.84|3004.84|3006.38|3006.38|3004.75|3004.75|0
1639059600000|2021-12-09 14:20:00|3004.71|3004.71|3003.66|3003.66|3004.84|3004.84|3003.04|3003.04|0
1639059900000|2021-12-09 14:25:00|3003.09|3003.09|3002.46|3002.46|3003.32|3003.32|3002.46|3002.46|0
1639060200000|2021-12-09 14:30:00|3002.56|3002.56|3004.74|3004.74|3004.74|3004.74|3002.38|3002.38|0
1639060500000|2021-12-09 14:35:00|3004.87|3004.87|3006.69|3006.69|3007.62|3007.62|3004.87|3004.87|0
1639060800000|2021-12-09 14:40:00|3006.68|3006.68|3007.7|3007.7|3008.24|3008.24|3006.42|3006.42|0
1639061100000|2021-12-09 14:45:00|3007.63|3007.63|3006.51|3006.51|3008.01|3008.01|3006.36|3006.36|0
1639061400000|2021-12-09 14:50:00|3006.52|3006.52|3006.98|3006.98|3007.19|3007.19|3005.74|3005.74|0
1639061700000|2021-12-09 14:55:00|3007|3007|3010.58|3010.58|3010.58|3010.58|3007|3007|0
1639062000000|2021-12-09 15:00:00|3010.38|3010.38|3008.9|3008.9|3010.58|3010.58|3008.9|3008.9|0
1639062300000|2021-12-09 15:05:00|3009.01|3009.01|3011.22|3011.22|3012.08|3012.08|3008.9|3008.9|0
1639062600000|2021-12-09 15:10:00|3011.11|3011.11|3011.62|3011.62|3012.97|3012.97|3010.82|3010.82|0
1639062900000|2021-12-09 15:15:00|3011.51|3011.51|3012.17|3012.17|3013.08|3013.08|3011.22|3011.22|0
1639063200000|2021-12-09 15:20:00|3012.11|3012.11|3008.77|3008.77|3012.14|3012.14|3008.73|3008.73|0
1639063500000|2021-12-09 15:25:00|3009.06|3009.06|3009.77|3009.77|3009.77|3009.77|3008.78|3008.78|0
1639063800000|2021-12-09 15:30:00|3009.64|3009.64|3010.43|3010.43|3011.17|3011.17|3008.86|3008.86|0
1639064100000|2021-12-09 15:35:00|3010.36|3010.36|3008.54|3008.54|3011.28|3011.28|3007.98|3007.98|0
1639064400000|2021-12-09 15:40:00|3008.24|3008.24|3010.31|3010.31|3010.68|3010.68|3007.97|3007.97|0
1639064700000|2021-12-09 15:45:00|3010.24|3010.24|3012.86|3012.86|3013.17|3013.17|3010.24|3010.24|0
1639065000000|2021-12-09 15:50:00|3012.98|3012.98|3011.16|3011.16|3013.35|3013.35|3010.98|3010.98|0
1639065300000|2021-12-09 15:55:00|3010.87|3010.87|3009.26|3009.26|3011.46|3011.46|3009.26|3009.26|0
1639065600000|2021-12-09 16:00:00|3009.27|3009.27|3009.94|3009.94|3010.45|3010.45|3009.26|3009.26|0
1639065900000|2021-12-09 16:05:00|3009.97|3009.97|3014.16|3014.16|3014.23|3014.23|3009.93|3009.93|0
1639066200000|2021-12-09 16:10:00|3014.25|3014.25|3013.96|3013.96|3014.49|3014.49|3013.42|3013.42|0
1639066500000|2021-12-09 16:15:00|3013.81|3013.81|3011.71|3011.71|3013.81|3013.81|3011.58|3011.58|0
1639066800000|2021-12-09 16:20:00|3011.76|3011.76|3012.64|3012.64|3012.99|3012.99|3011.72|3011.72|0
1639067100000|2021-12-09 16:25:00|3012.58|3012.58|3014.68|3014.68|3014.85|3014.85|3011.94|3011.94|0
1639124100000|2021-12-10 08:15:00|2998.68|2998.68|2997.67|2997.67|2999.06|2999.06|2996.61|2996.61|0
1639124400000|2021-12-10 08:20:00|2997.38|2997.38|2996.94|2996.94|2999.28|2999.28|2996.25|2996.25|0
1639124700000|2021-12-10 08:25:00|2997.09|2997.09|2997.6|2997.6|2997.9|2997.9|2996.81|2996.81|0
1639125000000|2021-12-10 08:30:00|2997.31|2997.31|2997.82|2997.82|2998.32|2998.32|2997.12|2997.12|0
1639125300000|2021-12-10 08:35:00|2998.13|2998.13|2994.21|2994.21|2998.36|2998.36|2994.21|2994.21|0
1639125600000|2021-12-10 08:40:00|2993.92|2993.92|2992.8|2992.8|2993.92|2993.92|2991.9|2991.9|0
1639125900000|2021-12-10 08:45:00|2992.69|2992.69|2991.36|2991.36|2992.69|2992.69|2990.84|2990.84|0
1639126200000|2021-12-10 08:50:00|2991.43|2991.43|2993.32|2993.32|2993.32|2993.32|2991.43|2991.43|0
1639126500000|2021-12-10 08:55:00|2993.45|2993.45|2994.73|2994.73|2994.73|2994.73|2993.45|2993.45|0
1639126800000|2021-12-10 09:00:00|2994.85|2994.85|2990.55|2990.55|2995.75|2995.75|2990.55|2990.55|0
1639127100000|2021-12-10 09:05:00|2990.57|2990.57|2988.76|2988.76|2991.12|2991.12|2988.73|2988.73|0
1639127400000|2021-12-10 09:10:00|2988.88|2988.88|2989.82|2989.82|2991.27|2991.27|2988.88|2988.88|0
1639127700000|2021-12-10 09:15:00|2989.84|2989.84|2990.34|2990.34|2991.71|2991.71|2989.84|2989.84|0
1639128000000|2021-12-10 09:20:00|2990.11|2990.11|2990.58|2990.58|2991.07|2991.07|2990.02|2990.02|0
1639128300000|2021-12-10 09:25:00|2990.38|2990.38|2986.59|2986.59|2990.59|2990.59|2986.59|2986.59|0
1639128600000|2021-12-10 09:30:00|2986.53|2986.53|2988.88|2988.88|2988.88|2988.88|2985.81|2985.81|0
1639128900000|2021-12-10 09:35:00|2988.9|2988.9|2989.43|2989.43|2989.8|2989.8|2988.68|2988.68|0
1639129200000|2021-12-10 09:40:00|2989.31|2989.31|2990.85|2990.85|2990.85|2990.85|2989.3|2989.3|0
1639129500000|2021-12-10 09:45:00|2990.91|2990.91|2990.11|2990.11|2991.48|2991.48|2990.11|2990.11|0
1639129800000|2021-12-10 09:50:00|2989.82|2989.82|2989.28|2989.28|2989.93|2989.93|2989.27|2989.27|0
1639130100000|2021-12-10 09:55:00|2989.59|2989.59|2990.38|2990.38|2990.5|2990.5|2989.5|2989.5|0
1639130400000|2021-12-10 10:00:00|2990.32|2990.32|2987.94|2987.94|2990.32|2990.32|2987.67|2987.67|0
1639130700000|2021-12-10 10:05:00|2987.98|2987.98|2988.42|2988.42|2989.18|2989.18|2987.98|2987.98|0
1639131000000|2021-12-10 10:10:00|2988.17|2988.17|2984.78|2984.78|2988.17|2988.17|2984.78|2984.78|0
1639131300000|2021-12-10 10:15:00|2984.9|2984.9|2984.93|2984.93|2985.15|2985.15|2984.54|2984.54|0
1639131600000|2021-12-10 10:20:00|2984.87|2984.87|2985.56|2985.56|2985.79|2985.79|2984.57|2984.57|0
1639131900000|2021-12-10 10:25:00|2985.77|2985.77|2986.41|2986.41|2987.09|2987.09|2985.62|2985.62|0
1639132200000|2021-12-10 10:30:00|2986.54|2986.54|2987.91|2987.91|2987.91|2987.91|2986.15|2986.15|0
1639132500000|2021-12-10 10:35:00|2987.78|2987.78|2988.94|2988.94|2989|2989|2987.78|2987.78|0
1639132800000|2021-12-10 10:40:00|2988.88|2988.88|2990.39|2990.39|2990.77|2990.77|2988.79|2988.79|0
1639133100000|2021-12-10 10:45:00|2990.35|2990.35|2990.58|2990.58|2990.58|2990.58|2989.99|2989.99|0
1639133400000|2021-12-10 10:50:00|2990.55|2990.55|2993.08|2993.08|2993.51|2993.51|2990.55|2990.55|0
1639133700000|2021-12-10 10:55:00|2992.96|2992.96|2991.44|2991.44|2993.45|2993.45|2991.44|2991.44|0
1639134000000|2021-12-10 11:00:00|2991.37|2991.37|2990.81|2990.81|2991.82|2991.82|2990.75|2990.75|0
1639134300000|2021-12-10 11:05:00|2990.77|2990.77|2989.9|2989.9|2990.96|2990.96|2989.9|2989.9|0
1639134600000|2021-12-10 11:10:00|2990.01|2990.01|2989.41|2989.41|2990.38|2990.38|2989.02|2989.02|0
1639134900000|2021-12-10 11:15:00|2989.47|2989.47|2988.56|2988.56|2990|2990|2988.56|2988.56|0
1639135200000|2021-12-10 11:20:00|2988.41|2988.41|2986.02|2986.02|2988.41|2988.41|2985.86|2985.86|0
1639135500000|2021-12-10 11:25:00|2985.91|2985.91|2984.89|2984.89|2985.91|2985.91|2984.64|2984.64|0
1639135800000|2021-12-10 11:30:00|2984.94|2984.94|2984.11|2984.11|2985.34|2985.34|2984.11|2984.11|0
1639136100000|2021-12-10 11:35:00|2984.21|2984.21|2984.56|2984.56|2984.86|2984.86|2984.21|2984.21|0
1639136400000|2021-12-10 11:40:00|2984.5|2984.5|2983.45|2983.45|2984.5|2984.5|2983.2|2983.2|0
1639136700000|2021-12-10 11:45:00|2983.74|2983.74|2984.68|2984.68|2985.11|2985.11|2983.74|2983.74|0
1639137000000|2021-12-10 11:50:00|2984.57|2984.57|2984.25|2984.25|2984.57|2984.57|2983.98|2983.98|0
1639137300000|2021-12-10 11:55:00|2984.13|2984.13|2984.19|2984.19|2984.74|2984.74|2983.85|2983.85|0
1639137600000|2021-12-10 12:00:00|2984.16|2984.16|2982.16|2982.16|2984.19|2984.19|2982.04|2982.04|0
1639137900000|2021-12-10 12:05:00|2982.19|2982.19|2979.8|2979.8|2982.19|2982.19|2979.42|2979.42|0
1639138200000|2021-12-10 12:10:00|2979.75|2979.75|2979.97|2979.97|2980.25|2980.25|2979.56|2979.56|0
1639138500000|2021-12-10 12:15:00|2979.86|2979.86|2979.53|2979.53|2980.17|2980.17|2979.23|2979.23|0
1639138800000|2021-12-10 12:20:00|2979.32|2979.32|2979.65|2979.65|2980|2980|2979.32|2979.32|0
1639139100000|2021-12-10 12:25:00|2979.68|2979.68|2980.01|2980.01|2980.76|2980.76|2979.68|2979.68|0
1639139400000|2021-12-10 12:30:00|2979.72|2979.72|2978.36|2978.36|2979.99|2979.99|2978.36|2978.36|0
1639139700000|2021-12-10 12:35:00|2978.32|2978.32|2977.94|2977.94|2978.99|2978.99|2977.94|2977.94|0
1639140000000|2021-12-10 12:40:00|2977.82|2977.82|2977.8|2977.8|2977.99|2977.99|2977.26|2977.26|0
1639140300000|2021-12-10 12:45:00|2977.67|2977.67|2976.22|2976.22|2977.67|2977.67|2975.94|2975.94|0
1639140600000|2021-12-10 12:50:00|2976.24|2976.24|2978.67|2978.67|2978.98|2978.98|2976.22|2976.22|0
1639140900000|2021-12-10 12:55:00|2978.69|2978.69|2979.87|2979.87|2979.89|2979.89|2978.64|2978.64|0
1639141200000|2021-12-10 13:00:00|2980.17|2980.17|2981.61|2981.61|2981.61|2981.61|2979.95|2979.95|0
1639141500000|2021-12-10 13:05:00|2981.53|2981.53|2982.68|2982.68|2982.77|2982.77|2981.1|2981.1|0
1639141800000|2021-12-10 13:10:00|2982.82|2982.82|2983.65|2983.65|2984.19|2984.19|2982.82|2982.82|0
1639142100000|2021-12-10 13:15:00|2983.8|2983.8|2985.14|2985.14|2985.14|2985.14|2983.11|2983.11|0
1639142400000|2021-12-10 13:20:00|2985|2985|2983.62|2983.62|2985.14|2985.14|2983.05|2983.05|0
1639142700000|2021-12-10 13:25:00|2983.77|2983.77|2984.39|2984.39|2984.39|2984.39|2983.41|2983.41|0
1639143000000|2021-12-10 13:30:00|2984.54|2984.54|2990.23|2990.23|2990.23|2990.23|2984.54|2984.54|0
1639143300000|2021-12-10 13:35:00|2990.28|2990.28|2995.8|2995.8|2995.8|2995.8|2990.03|2990.03|0
1639143600000|2021-12-10 13:40:00|2995.51|2995.51|2996.8|2996.8|2996.9|2996.9|2993.7|2993.7|0
1639143900000|2021-12-10 13:45:00|2996.84|2996.84|2994.29|2994.29|2997.06|2997.06|2994.25|2994.25|0
1639144200000|2021-12-10 13:50:00|2994.52|2994.52|2993.07|2993.07|2994.52|2994.52|2992.15|2992.15|0
1639144500000|2021-12-10 13:55:00|2993.09|2993.09|2994.12|2994.12|2994.12|2994.12|2993.09|2993.09|0
1639144800000|2021-12-10 14:00:00|2994.18|2994.18|2991.34|2991.34|2994.23|2994.23|2990.59|2990.59|0
1639145100000|2021-12-10 14:05:00|2991.36|2991.36|2990.57|2990.57|2991.61|2991.61|2990.44|2990.44|0
1639145400000|2021-12-10 14:10:00|2990.78|2990.78|2991.48|2991.48|2991.65|2991.65|2990.67|2990.67|0
1639145700000|2021-12-10 14:15:00|2991.5|2991.5|2986.93|2986.93|2991.86|2991.86|2986.86|2986.86|0
1639146000000|2021-12-10 14:20:00|2986.86|2986.86|2989.56|2989.56|2989.56|2989.56|2986.7|2986.7|0
1639146300000|2021-12-10 14:25:00|2989.62|2989.62|2988.89|2988.89|2989.62|2989.62|2988.73|2988.73|0
1639146600000|2021-12-10 14:30:00|2988.94|2988.94|2988.64|2988.64|2989.21|2989.21|2987.73|2987.73|0
1639146900000|2021-12-10 14:35:00|2988.52|2988.52|2987.73|2987.73|2988.52|2988.52|2986.76|2986.76|0
1639147200000|2021-12-10 14:40:00|2987.77|2987.77|2986.25|2986.25|2987.82|2987.82|2985.99|2985.99|0
1639147500000|2021-12-10 14:45:00|2986.1|2986.1|2982.87|2982.87|2986.25|2986.25|2982.54|2982.54|0
1639147800000|2021-12-10 14:50:00|2982.76|2982.76|2980.33|2980.33|2982.78|2982.78|2980.22|2980.22|0
1639148100000|2021-12-10 14:55:00|2980.13|2980.13|2978.24|2978.24|2980.13|2980.13|2977.88|2977.88|0
1639148400000|2021-12-10 15:00:00|2978.39|2978.39|2978.44|2978.44|2979.35|2979.35|2978.18|2978.18|0
1639148700000|2021-12-10 15:05:00|2978.31|2978.31|2979.04|2979.04|2979.46|2979.46|2977.67|2977.67|0
1639149000000|2021-12-10 15:10:00|2978.94|2978.94|2977.85|2977.85|2979.26|2979.26|2977.56|2977.56|0
1639149300000|2021-12-10 15:15:00|2977.97|2977.97|2981.02|2981.02|2981.02|2981.02|2977.6|2977.6|0
1639149600000|2021-12-10 15:20:00|2981.03|2981.03|2979.45|2979.45|2981.87|2981.87|2979.41|2979.41|0
1639149900000|2021-12-10 15:25:00|2979.35|2979.35|2977.27|2977.27|2979.35|2979.35|2976.29|2976.29|0
1639150200000|2021-12-10 15:30:00|2977.25|2977.25|2973.9|2973.9|2977.25|2977.25|2973.9|2973.9|0
1639150500000|2021-12-10 15:35:00|2973.75|2973.75|2972.72|2972.72|2973.75|2973.75|2971.87|2971.87|0
1639150800000|2021-12-10 15:40:00|2972.6|2972.6|2968.59|2968.59|2972.6|2972.6|2968.25|2968.25|0
1639151100000|2021-12-10 15:45:00|2968.6|2968.6|2966.53|2966.53|2968.67|2968.67|2966.53|2966.53|0
1639151400000|2021-12-10 15:50:00|2966.51|2966.51|2964.06|2964.06|2966.51|2966.51|2964.03|2964.03|0
1639151700000|2021-12-10 15:55:00|2964.03|2964.03|2962.85|2962.85|2964.31|2964.31|2962.55|2962.55|0
1639152000000|2021-12-10 16:00:00|2962.81|2962.81|2961.45|2961.45|2963.74|2963.74|2961.27|2961.27|0
1639152300000|2021-12-10 16:05:00|2961.51|2961.51|2960.15|2960.15|2961.89|2961.89|2960.04|2960.04|0
1639152600000|2021-12-10 16:10:00|2960.09|2960.09|2958.98|2958.98|2960.09|2960.09|2958.15|2958.15|0
1639152900000|2021-12-10 16:15:00|2959.05|2959.05|2959.19|2959.19|2959.85|2959.85|2958.72|2958.72|0
1639153200000|2021-12-10 16:20:00|2959.5|2959.5|2958.77|2958.77|2960.19|2960.19|2958.43|2958.43|0
1639153500000|2021-12-10 16:25:00|2958.65|2958.65|2960.31|2960.31|2960.55|2960.55|2957.79|2957.79|0
1639383300000|2021-12-13 08:15:00|2948.75|2948.75|2955.3|2955.3|2955.3|2955.3|2948.75|2948.75|0
1639383600000|2021-12-13 08:20:00|2955.37|2955.37|2957.38|2957.38|2957.84|2957.84|2955.04|2955.04|0
1639383900000|2021-12-13 08:25:00|2957.56|2957.56|2953.82|2953.82|2958.84|2958.84|2953.62|2953.62|0
1639384200000|2021-12-13 08:30:00|2953.55|2953.55|2957.31|2957.31|2957.52|2957.52|2953.23|2953.23|0
1639384500000|2021-12-13 08:35:00|2957.55|2957.55|2964.45|2964.45|2964.45|2964.45|2957.55|2957.55|0
1639384800000|2021-12-13 08:40:00|2964.67|2964.67|2963.79|2963.79|2965.42|2965.42|2963.5|2963.5|0
1639385100000|2021-12-13 08:45:00|2963.9|2963.9|2963.41|2963.41|2964.1|2964.1|2963.18|2963.18|0
1639385400000|2021-12-13 08:50:00|2963.53|2963.53|2964.93|2964.93|2964.93|2964.93|2963.04|2963.04|0
1639385700000|2021-12-13 08:55:00|2965.09|2965.09|2962.85|2962.85|2965.2|2965.2|2962.74|2962.74|0
1639386000000|2021-12-13 09:00:00|2962.79|2962.79|2964.65|2964.65|2964.72|2964.72|2962.63|2962.63|0
1639386300000|2021-12-13 09:05:00|2964.64|2964.64|2963.14|2963.14|2964.64|2964.64|2962.87|2962.87|0
1639386600000|2021-12-13 09:10:00|2963|2963|2966.43|2966.43|2966.48|2966.48|2962.81|2962.81|0
1639386900000|2021-12-13 09:15:00|2966.66|2966.66|2965.79|2965.79|2967.63|2967.63|2965.25|2965.25|0
1639387200000|2021-12-13 09:20:00|2965.65|2965.65|2962.8|2962.8|2965.65|2965.65|2962.8|2962.8|0
1639387500000|2021-12-13 09:25:00|2962.87|2962.87|2965.07|2965.07|2965.43|2965.43|2962.87|2962.87|0
1639387800000|2021-12-13 09:30:00|2964.92|2964.92|2964.23|2964.23|2964.92|2964.92|2963.86|2963.86|0
1639388100000|2021-12-13 09:35:00|2964.12|2964.12|2964.25|2964.25|2964.81|2964.81|2963.43|2963.43|0
1639388400000|2021-12-13 09:40:00|2964.22|2964.22|2962.89|2962.89|2964.67|2964.67|2962.56|2962.56|0
1639388700000|2021-12-13 09:45:00|2963.07|2963.07|2964.43|2964.43|2964.43|2964.43|2962.15|2962.15|0
1639389000000|2021-12-13 09:50:00|2964.33|2964.33|2964.22|2964.22|2964.57|2964.57|2963.69|2963.69|0
1639389300000|2021-12-13 09:55:00|2964.29|2964.29|2964.95|2964.95|2965.4|2965.4|2964.15|2964.15|0
1639389600000|2021-12-13 10:00:00|2964.84|2964.84|2964.62|2964.62|2965.99|2965.99|2964.61|2964.61|0
1639389900000|2021-12-13 10:05:00|2964.49|2964.49|2962.78|2962.78|2964.61|2964.61|2962.02|2962.02|0
1639390200000|2021-12-13 10:10:00|2962.71|2962.71|2959.9|2959.9|2962.86|2962.86|2959.66|2959.66|0
1639390500000|2021-12-13 10:15:00|2959.82|2959.82|2955.84|2955.84|2959.84|2959.84|2955.19|2955.19|0
1639390800000|2021-12-13 10:20:00|2955.96|2955.96|2956.13|2956.13|2957.47|2957.47|2955.94|2955.94|0
1639391100000|2021-12-13 10:25:00|2956.37|2956.37|2955.14|2955.14|2956.37|2956.37|2955.1|2955.1|0
1639391400000|2021-12-13 10:30:00|2955.26|2955.26|2954.2|2954.2|2955.69|2955.69|2954.2|2954.2|0
1639391700000|2021-12-13 10:35:00|2954.15|2954.15|2953.36|2953.36|2954.15|2954.15|2953.23|2953.23|0
1639392000000|2021-12-13 10:40:00|2953.4|2953.4|2954.12|2954.12|2954.12|2954.12|2953.1|2953.1|0
1639392300000|2021-12-13 10:45:00|2954.14|2954.14|2954.77|2954.77|2954.77|2954.77|2953.22|2953.22|0
1639392600000|2021-12-13 10:50:00|2954.81|2954.81|2953.26|2953.26|2954.81|2954.81|2953.12|2953.12|0
1639392900000|2021-12-13 10:55:00|2953.38|2953.38|2952.12|2952.12|2953.38|2953.38|2951.53|2951.53|0
1639393200000|2021-12-13 11:00:00|2952.14|2952.14|2951.89|2951.89|2952.14|2952.14|2950.06|2950.06|0
1639393500000|2021-12-13 11:05:00|2952.01|2952.01|2952.15|2952.15|2952.48|2952.48|2951.61|2951.61|0
1639393800000|2021-12-13 11:10:00|2951.94|2951.94|2955.28|2955.28|2955.41|2955.41|2951.86|2951.86|0
1639394100000|2021-12-13 11:15:00|2955.49|2955.49|2957.21|2957.21|2957.36|2957.36|2955.31|2955.31|0
1639394400000|2021-12-13 11:20:00|2957.28|2957.28|2958.41|2958.41|2958.64|2958.64|2956.99|2956.99|0
1639394700000|2021-12-13 11:25:00|2958.12|2958.12|2959|2959|2960.81|2960.81|2958.12|2958.12|0
1639395000000|2021-12-13 11:30:00|2958.71|2958.71|2958.19|2958.19|2959.75|2959.75|2958.19|2958.19|0
1639395300000|2021-12-13 11:35:00|2958.22|2958.22|2954.5|2954.5|2958.28|2958.28|2954.48|2954.48|0
1639395600000|2021-12-13 11:40:00|2954.56|2954.56|2955.76|2955.76|2956.3|2956.3|2954.44|2954.44|0
1639395900000|2021-12-13 11:45:00|2955.78|2955.78|2952.64|2952.64|2955.84|2955.84|2951.98|2951.98|0
1639396200000|2021-12-13 11:50:00|2952.69|2952.69|2953.59|2953.59|2954.54|2954.54|2952.69|2952.69|0
1639396500000|2021-12-13 11:55:00|2953.73|2953.73|2955.83|2955.83|2955.94|2955.94|2953.73|2953.73|0
1639396800000|2021-12-13 12:00:00|2955.96|2955.96|2953.17|2953.17|2955.96|2955.96|2953.17|2953.17|0
1639397100000|2021-12-13 12:05:00|2953.25|2953.25|2952.07|2952.07|2953.32|2953.32|2952.07|2952.07|0
1639397400000|2021-12-13 12:10:00|2951.96|2951.96|2953.09|2953.09|2953.31|2953.31|2951.37|2951.37|0
1639397700000|2021-12-13 12:15:00|2953.33|2953.33|2952.82|2952.82|2954.6|2954.6|2952.82|2952.82|0
1639398000000|2021-12-13 12:20:00|2952.8|2952.8|2953.04|2953.04|2953.16|2953.16|2952.21|2952.21|0
1639398300000|2021-12-13 12:25:00|2952.92|2952.92|2952.53|2952.53|2953.29|2953.29|2952.51|2952.51|0
1639398600000|2021-12-13 12:30:00|2952.33|2952.33|2953.3|2953.3|2953.58|2953.58|2951.85|2951.85|0
1639398900000|2021-12-13 12:35:00|2953.15|2953.15|2953.42|2953.42|2954.07|2954.07|2952.96|2952.96|0
1639399200000|2021-12-13 12:40:00|2953.17|2953.17|2953.52|2953.52|2953.57|2953.57|2952.87|2952.87|0
1639399500000|2021-12-13 12:45:00|2953.48|2953.48|2953.58|2953.58|2953.65|2953.65|2952.81|2952.81|0
1639399800000|2021-12-13 12:50:00|2953.86|2953.86|2954.27|2954.27|2954.43|2954.43|2953.68|2953.68|0
1639400100000|2021-12-13 12:55:00|2954.29|2954.29|2953.66|2953.66|2954.46|2954.46|2953.61|2953.61|0
1639400400000|2021-12-13 13:00:00|2953.64|2953.64|2953.25|2953.25|2953.75|2953.75|2953.09|2953.09|0
1639400700000|2021-12-13 13:05:00|2953.19|2953.19|2953.97|2953.97|2953.97|2953.97|2952.48|2952.48|0
1639401000000|2021-12-13 13:10:00|2954.1|2954.1|2953.5|2953.5|2954.25|2954.25|2953.44|2953.44|0
1639401300000|2021-12-13 13:15:00|2953.57|2953.57|2953.55|2953.55|2954.11|2954.11|2953.27|2953.27|0
1639401600000|2021-12-13 13:20:00|2953.11|2953.11|2953.33|2953.33|2953.7|2953.7|2953.01|2953.01|0
1639401900000|2021-12-13 13:25:00|2953.48|2953.48|2955.65|2955.65|2955.7|2955.7|2953.46|2953.46|0
1639402200000|2021-12-13 13:30:00|2955.72|2955.72|2955.48|2955.48|2955.84|2955.84|2955.23|2955.23|0
1639402500000|2021-12-13 13:35:00|2955.49|2955.49|2955.63|2955.63|2955.7|2955.7|2954.61|2954.61|0
1639402800000|2021-12-13 13:40:00|2955.68|2955.68|2956.01|2956.01|2956.53|2956.53|2955.68|2955.68|0
1639403100000|2021-12-13 13:45:00|2956.09|2956.09|2956.41|2956.41|2957.6|2957.6|2955.47|2955.47|0
1639403400000|2021-12-13 13:50:00|2956.43|2956.43|2953.6|2953.6|2956.85|2956.85|2953.56|2953.56|0
1639403700000|2021-12-13 13:55:00|2953.31|2953.31|2949.31|2949.31|2953.31|2953.31|2949.31|2949.31|0
1639404000000|2021-12-13 14:00:00|2949.46|2949.46|2949.28|2949.28|2950|2950|2949.17|2949.17|0
1639404300000|2021-12-13 14:05:00|2949.26|2949.26|2950.16|2950.16|2950.16|2950.16|2948.8|2948.8|0
1639404600000|2021-12-13 14:10:00|2950.09|2950.09|2948.54|2948.54|2950.58|2950.58|2948.25|2948.25|0
1639404900000|2021-12-13 14:15:00|2948.55|2948.55|2948.21|2948.21|2949.73|2949.73|2948.2|2948.2|0
1639405200000|2021-12-13 14:20:00|2948.27|2948.27|2949.64|2949.64|2950.33|2950.33|2948.27|2948.27|0
1639405500000|2021-12-13 14:25:00|2949.74|2949.74|2946.72|2946.72|2949.79|2949.79|2946.38|2946.38|0
1639405800000|2021-12-13 14:30:00|2946.77|2946.77|2945.3|2945.3|2947.4|2947.4|2945.26|2945.26|0
1639406100000|2021-12-13 14:35:00|2945.19|2945.19|2944.26|2944.26|2945.85|2945.85|2944.26|2944.26|0
1639406400000|2021-12-13 14:40:00|2944.2|2944.2|2944.54|2944.54|2944.85|2944.85|2943.86|2943.86|0
1639406700000|2021-12-13 14:45:00|2944.32|2944.32|2941.18|2941.18|2944.91|2944.91|2941.04|2941.04|0
1639407000000|2021-12-13 14:50:00|2941.06|2941.06|2936.23|2936.23|2941.06|2941.06|2936.23|2936.23|0
1639407300000|2021-12-13 14:55:00|2936.36|2936.36|2933.29|2933.29|2936.38|2936.38|2933.16|2933.16|0
1639407600000|2021-12-13 15:00:00|2933.36|2933.36|2933.86|2933.86|2934.42|2934.42|2932.79|2932.79|0
1639407900000|2021-12-13 15:05:00|2933.89|2933.89|2937.36|2937.36|2937.36|2937.36|2933.89|2933.89|0
1639408200000|2021-12-13 15:10:00|2937.26|2937.26|2938.56|2938.56|2938.56|2938.56|2935.74|2935.74|0
1639408500000|2021-12-13 15:15:00|2938.62|2938.62|2938.24|2938.24|2938.84|2938.84|2937.22|2937.22|0
1639408800000|2021-12-13 15:20:00|2938.3|2938.3|2937.69|2937.69|2939.94|2939.94|2937.69|2937.69|0
1639409100000|2021-12-13 15:25:00|2937.47|2937.47|2932.49|2932.49|2937.5|2937.5|2930.72|2930.72|0
1639409400000|2021-12-13 15:30:00|2932.23|2932.23|2932.47|2932.47|2933.11|2933.11|2931.41|2931.41|0
1639409700000|2021-12-13 15:35:00|2932.19|2932.19|2933.37|2933.37|2934.04|2934.04|2931.55|2931.55|0
1639410000000|2021-12-13 15:40:00|2933.43|2933.43|2934.93|2934.93|2936.05|2936.05|2933.43|2933.43|0
1639410300000|2021-12-13 15:45:00|2934.97|2934.97|2935.47|2935.47|2936.85|2936.85|2934.97|2934.97|0
1639410600000|2021-12-13 15:50:00|2935.54|2935.54|2936.86|2936.86|2937.87|2937.87|2935.5|2935.5|0
1639410900000|2021-12-13 15:55:00|2936.79|2936.79|2935.37|2935.37|2936.86|2936.86|2934.4|2934.4|0
1639411200000|2021-12-13 16:00:00|2935.31|2935.31|2935.18|2935.18|2936.98|2936.98|2935.14|2935.14|0
1639411500000|2021-12-13 16:05:00|2935.14|2935.14|2933.6|2933.6|2935.4|2935.4|2933.6|2933.6|0
1639411800000|2021-12-13 16:10:00|2933.53|2933.53|2931.37|2931.37|2933.53|2933.53|2931.29|2931.29|0
1639412100000|2021-12-13 16:15:00|2931.56|2931.56|2930.12|2930.12|2931.83|2931.83|2929.8|2929.8|0
1639412400000|2021-12-13 16:20:00|2930.18|2930.18|2928.9|2928.9|2930.4|2930.4|2928.87|2928.87|0
1639412700000|2021-12-13 16:25:00|2929.1|2929.1|2929.44|2929.44|2930.44|2930.44|2928.35|2928.35|0
1639469700000|2021-12-14 08:15:00|2939.08|2939.08|2935.1|2935.1|2940.12|2940.12|2934.65|2934.65|0
1639470000000|2021-12-14 08:20:00|2934.73|2934.73|2937.43|2937.43|2937.55|2937.55|2934.73|2934.73|0
1639470300000|2021-12-14 08:25:00|2937.3|2937.3|2941.21|2941.21|2941.21|2941.21|2937.3|2937.3|0
1639470600000|2021-12-14 08:30:00|2941.45|2941.45|2940.55|2940.55|2942.37|2942.37|2940.51|2940.51|0
1639470900000|2021-12-14 08:35:00|2940.6|2940.6|2939.72|2939.72|2942.05|2942.05|2939.18|2939.18|0
1639471200000|2021-12-14 08:40:00|2939.58|2939.58|2941.4|2941.4|2942.04|2942.04|2939.53|2939.53|0
1639471500000|2021-12-14 08:45:00|2941.25|2941.25|2939.85|2939.85|2941.25|2941.25|2938.62|2938.62|0
1639471800000|2021-12-14 08:50:00|2940.05|2940.05|2941.12|2941.12|2941.46|2941.46|2939.58|2939.58|0
1639472100000|2021-12-14 08:55:00|2941|2941|2940.39|2940.39|2941.38|2941.38|2939.83|2939.83|0
1639472400000|2021-12-14 09:00:00|2940.27|2940.27|2941.42|2941.42|2941.49|2941.49|2940.27|2940.27|0
1639472700000|2021-12-14 09:05:00|2941.31|2941.31|2945.23|2945.23|2945.86|2945.86|2940.76|2940.76|0
1639473000000|2021-12-14 09:10:00|2945.28|2945.28|2943.35|2943.35|2946.31|2946.31|2943.35|2943.35|0
1639473300000|2021-12-14 09:15:00|2943.31|2943.31|2941.8|2941.8|2943.92|2943.92|2941.52|2941.52|0
1639473600000|2021-12-14 09:20:00|2941.88|2941.88|2941.75|2941.75|2942.94|2942.94|2941.6|2941.6|0
1639473900000|2021-12-14 09:25:00|2941.64|2941.64|2939.54|2939.54|2942.04|2942.04|2939.46|2939.46|0
1639474200000|2021-12-14 09:30:00|2939.42|2939.42|2938.54|2938.54|2939.88|2939.88|2937.58|2937.58|0
1639474500000|2021-12-14 09:35:00|2938.82|2938.82|2938.04|2938.04|2938.88|2938.88|2936.94|2936.94|0
1639474800000|2021-12-14 09:40:00|2938.02|2938.02|2934.49|2934.49|2938.02|2938.02|2934.24|2934.24|0
1639475100000|2021-12-14 09:45:00|2934.72|2934.72|2935.5|2935.5|2936.22|2936.22|2934.7|2934.7|0
1639475400000|2021-12-14 09:50:00|2935.55|2935.55|2933.48|2933.48|2935.82|2935.82|2933.48|2933.48|0
1639475700000|2021-12-14 09:55:00|2933.75|2933.75|2928.32|2928.32|2934.04|2934.04|2928.27|2928.27|0
1639476000000|2021-12-14 10:00:00|2928.17|2928.17|2926.1|2926.1|2928.53|2928.53|2925.28|2925.28|0
1639476300000|2021-12-14 10:05:00|2926.16|2926.16|2926.94|2926.94|2927.36|2927.36|2924.89|2924.89|0
1639476600000|2021-12-14 10:10:00|2926.82|2926.82|2926.07|2926.07|2926.82|2926.82|2925.23|2925.23|0
1639476900000|2021-12-14 10:15:00|2926.22|2926.22|2926.38|2926.38|2927.82|2927.82|2924.93|2924.93|0
1639477200000|2021-12-14 10:20:00|2926.44|2926.44|2927.54|2927.54|2927.73|2927.73|2926.31|2926.31|0
1639477500000|2021-12-14 10:25:00|2927.4|2927.4|2926.26|2926.26|2927.4|2927.4|2926.1|2926.1|0
1639477800000|2021-12-14 10:30:00|2926.3|2926.3|2927.19|2927.19|2927.84|2927.84|2925.62|2925.62|0
1639478100000|2021-12-14 10:35:00|2927.17|2927.17|2928.73|2928.73|2930.06|2930.06|2927.07|2927.07|0
1639478400000|2021-12-14 10:40:00|2928.67|2928.67|2929.78|2929.78|2929.98|2929.98|2928.66|2928.66|0
1639478700000|2021-12-14 10:45:00|2929.9|2929.9|2927.14|2927.14|2929.9|2929.9|2926.97|2926.97|0
1639479000000|2021-12-14 10:50:00|2927.38|2927.38|2927.49|2927.49|2927.49|2927.49|2926.19|2926.19|0
1639479300000|2021-12-14 10:55:00|2927.46|2927.46|2929.41|2929.41|2929.53|2929.53|2927.22|2927.22|0
1639479600000|2021-12-14 11:00:00|2929.3|2929.3|2930.32|2930.32|2930.61|2930.61|2929.15|2929.15|0
1639479900000|2021-12-14 11:05:00|2930.43|2930.43|2934.21|2934.21|2934.43|2934.43|2930.29|2930.29|0
1639480200000|2021-12-14 11:10:00|2934.65|2934.65|2935.68|2935.68|2936.04|2936.04|2934.55|2934.55|0
1639480500000|2021-12-14 11:15:00|2935.88|2935.88|2934.09|2934.09|2936.96|2936.96|2934.09|2934.09|0
1639480800000|2021-12-14 11:20:00|2934.02|2934.02|2933.99|2933.99|2934.88|2934.88|2933.31|2933.31|0
1639481100000|2021-12-14 11:25:00|2933.93|2933.93|2933.01|2933.01|2934.91|2934.91|2932.87|2932.87|0
1639481400000|2021-12-14 11:30:00|2933.12|2933.12|2928.91|2928.91|2933.47|2933.47|2928.57|2928.57|0
1639481700000|2021-12-14 11:35:00|2928.85|2928.85|2927.89|2927.89|2928.92|2928.92|2927.15|2927.15|0
1639482000000|2021-12-14 11:40:00|2927.82|2927.82|2924.61|2924.61|2927.82|2927.82|2924.5|2924.5|0
1639482300000|2021-12-14 11:45:00|2924.76|2924.76|2924.43|2924.43|2929.81|2929.81|2924.43|2924.43|0
1639482600000|2021-12-14 11:50:00|2924.37|2924.37|2925.09|2925.09|2926.65|2926.65|2924.37|2924.37|0
1639482900000|2021-12-14 11:55:00|2925.2|2925.2|2928.46|2928.46|2928.57|2928.57|2925.2|2925.2|0
1639483200000|2021-12-14 12:00:00|2928.26|2928.26|2928.57|2928.57|2928.57|2928.57|2927.04|2927.04|0
1639483500000|2021-12-14 12:05:00|2928.7|2928.7|2927.58|2927.58|2928.9|2928.9|2926.46|2926.46|0
1639483800000|2021-12-14 12:10:00|2927.28|2927.28|2927.45|2927.45|2927.93|2927.93|2926.77|2926.77|0
1639484100000|2021-12-14 12:15:00|2927.58|2927.58|2930.52|2930.52|2930.58|2930.58|2927.58|2927.58|0
1639484400000|2021-12-14 12:20:00|2930.62|2930.62|2930.74|2930.74|2931.92|2931.92|2929.65|2929.65|0
1639484700000|2021-12-14 12:25:00|2930.87|2930.87|2929.18|2929.18|2930.93|2930.93|2929.04|2929.04|0
1639485000000|2021-12-14 12:30:00|2929.47|2929.47|2929.44|2929.44|2929.7|2929.7|2928.69|2928.69|0
1639485300000|2021-12-14 12:35:00|2929.34|2929.34|2927.43|2927.43|2929.4|2929.4|2926.92|2926.92|0
1639485600000|2021-12-14 12:40:00|2927.5|2927.5|2926.41|2926.41|2927.74|2927.74|2926.41|2926.41|0
1639485900000|2021-12-14 12:45:00|2926.43|2926.43|2926.79|2926.79|2926.79|2926.79|2925.92|2925.92|0
1639486200000|2021-12-14 12:50:00|2926.9|2926.9|2926.47|2926.47|2927.72|2927.72|2926.24|2926.24|0
1639486500000|2021-12-14 12:55:00|2926.03|2926.03|2925.49|2925.49|2926.03|2926.03|2924.96|2924.96|0
1639486800000|2021-12-14 13:00:00|2925.74|2925.74|2925.06|2925.06|2926.73|2926.73|2925.06|2925.06|0
1639487100000|2021-12-14 13:05:00|2924.57|2924.57|2924.44|2924.44|2924.72|2924.72|2923.84|2923.84|0
1639487400000|2021-12-14 13:10:00|2924.74|2924.74|2924.45|2924.45|2925.48|2925.48|2924.45|2924.45|0
1639487700000|2021-12-14 13:15:00|2924.52|2924.52|2924.61|2924.61|2925.21|2925.21|2924.52|2924.52|0
1639488000000|2021-12-14 13:20:00|2924.48|2924.48|2923.13|2923.13|2924.6|2924.6|2923.13|2923.13|0
1639488300000|2021-12-14 13:25:00|2923.06|2923.06|2920.62|2920.62|2923.06|2923.06|2920.62|2920.62|0
1639488600000|2021-12-14 13:30:00|2920.5|2920.5|2917.53|2917.53|2920.5|2920.5|2917.05|2917.05|0
1639488900000|2021-12-14 13:35:00|2917.46|2917.46|2917.64|2917.64|2918.43|2918.43|2916.9|2916.9|0
1639489200000|2021-12-14 13:40:00|2917.57|2917.57|2915.34|2915.34|2917.57|2917.57|2915.34|2915.34|0
1639489500000|2021-12-14 13:45:00|2915.63|2915.63|2914.21|2914.21|2915.92|2915.92|2914.18|2914.18|0
1639489800000|2021-12-14 13:50:00|2914.16|2914.16|2913.33|2913.33|2914.74|2914.74|2913.33|2913.33|0
1639490100000|2021-12-14 13:55:00|2913.21|2913.21|2914.11|2914.11|2914.67|2914.67|2913.2|2913.2|0
1639490400000|2021-12-14 14:00:00|2913.82|2913.82|2917.49|2917.49|2917.69|2917.69|2913.67|2913.67|0
1639490700000|2021-12-14 14:05:00|2917.62|2917.62|2916.65|2916.65|2917.68|2917.68|2916.16|2916.16|0
1639491000000|2021-12-14 14:10:00|2916.8|2916.8|2915.8|2915.8|2917.16|2917.16|2915.8|2915.8|0
1639491300000|2021-12-14 14:15:00|2915.67|2915.67|2912.57|2912.57|2915.72|2915.72|2911.82|2911.82|0
1639491600000|2021-12-14 14:20:00|2912.5|2912.5|2910.82|2910.82|2913.26|2913.26|2910.82|2910.82|0
1639491900000|2021-12-14 14:25:00|2910.88|2910.88|2906.76|2906.76|2911.28|2911.28|2906.35|2906.35|0
1639492200000|2021-12-14 14:30:00|2906.63|2906.63|2909.53|2909.53|2911.06|2911.06|2906.17|2906.17|0
1639492500000|2021-12-14 14:35:00|2909.46|2909.46|2913.47|2913.47|2913.83|2913.83|2909.46|2909.46|0
1639492800000|2021-12-14 14:40:00|2913.5|2913.5|2917.05|2917.05|2919.19|2919.19|2913.5|2913.5|0
1639493100000|2021-12-14 14:45:00|2917.12|2917.12|2919.3|2919.3|2919.35|2919.35|2916.02|2916.02|0
1639493400000|2021-12-14 14:50:00|2919.41|2919.41|2920.47|2920.47|2921.05|2921.05|2919.33|2919.33|0
1639493700000|2021-12-14 14:55:00|2920.28|2920.28|2922.8|2922.8|2923.65|2923.65|2920.23|2920.23|0
1639494000000|2021-12-14 15:00:00|2922.91|2922.91|2923.42|2923.42|2924.22|2924.22|2922.5|2922.5|0
1639494300000|2021-12-14 15:05:00|2923.52|2923.52|2925.86|2925.86|2927.25|2927.25|2923.4|2923.4|0
1639494600000|2021-12-14 15:10:00|2925.75|2925.75|2921.71|2921.71|2925.75|2925.75|2921.33|2921.33|0
1639494900000|2021-12-14 15:15:00|2921.81|2921.81|2919.85|2919.85|2921.97|2921.97|2919.77|2919.77|0
1639495200000|2021-12-14 15:20:00|2919.7|2919.7|2925.4|2925.4|2925.4|2925.4|2919.51|2919.51|0
1639495500000|2021-12-14 15:25:00|2925.51|2925.51|2930.19|2930.19|2930.79|2930.79|2925.44|2925.44|0
1639495800000|2021-12-14 15:30:00|2930.08|2930.08|2927.57|2927.57|2930.08|2930.08|2927.52|2927.52|0
1639496100000|2021-12-14 15:35:00|2927.54|2927.54|2925.35|2925.35|2927.68|2927.68|2925.28|2925.28|0
1639496400000|2021-12-14 15:40:00|2925.24|2925.24|2922.98|2922.98|2925.24|2925.24|2922.08|2922.08|0
1639496700000|2021-12-14 15:45:00|2923.1|2923.1|2915.47|2915.47|2923.21|2923.21|2915.19|2915.19|0
1639497000000|2021-12-14 15:50:00|2915.41|2915.41|2913.43|2913.43|2915.9|2915.9|2912.87|2912.87|0
1639497300000|2021-12-14 15:55:00|2913.32|2913.32|2909.99|2909.99|2913.32|2913.32|2909.14|2909.14|0
1639497600000|2021-12-14 16:00:00|2910.03|2910.03|2911.11|2911.11|2911.11|2911.11|2909.52|2909.52|0
1639497900000|2021-12-14 16:05:00|2911.09|2911.09|2912.9|2912.9|2913.48|2913.48|2911.09|2911.09|0
1639498200000|2021-12-14 16:10:00|2912.67|2912.67|2908.46|2908.46|2912.67|2912.67|2908.46|2908.46|0
1639498500000|2021-12-14 16:15:00|2908.39|2908.39|2908.67|2908.67|2909.42|2909.42|2908.31|2908.31|0
1639498800000|2021-12-14 16:20:00|2908.55|2908.55|2909.35|2909.35|2909.68|2909.68|2907.63|2907.63|0
1639499100000|2021-12-14 16:25:00|2909.13|2909.13|2907.89|2907.89|2909.89|2909.89|2907.25|2907.25|0
1639556100000|2021-12-15 08:15:00|2899.57|2899.57|2898.41|2898.41|2901.23|2901.23|2898.41|2898.41|0
1639556400000|2021-12-15 08:20:00|2898.28|2898.28|2893.93|2893.93|2898.5|2898.5|2893.52|2893.52|0
1639556700000|2021-12-15 08:25:00|2894.26|2894.26|2895.16|2895.16|2895.99|2895.99|2893.33|2893.33|0
1639557000000|2021-12-15 08:30:00|2895.03|2895.03|2890.59|2890.59|2895.26|2895.26|2890.59|2890.59|0
1639557300000|2021-12-15 08:35:00|2890.63|2890.63|2887.26|2887.26|2890.78|2890.78|2886.75|2886.75|0
1639557600000|2021-12-15 08:40:00|2887.3|2887.3|2886.84|2886.84|2887.81|2887.81|2885.44|2885.44|0
1639557900000|2021-12-15 08:45:00|2886.79|2886.79|2884.82|2884.82|2886.79|2886.79|2884.22|2884.22|0
1639558200000|2021-12-15 08:50:00|2884.77|2884.77|2884.25|2884.25|2886.18|2886.18|2884.01|2884.01|0
1639558500000|2021-12-15 08:55:00|2884.19|2884.19|2882.96|2882.96|2884.48|2884.48|2882.51|2882.51|0
1639558800000|2021-12-15 09:00:00|2883.08|2883.08|2883.61|2883.61|2884.11|2884.11|2882.47|2882.47|0
1639559100000|2021-12-15 09:05:00|2883.79|2883.79|2879.79|2879.79|2883.96|2883.96|2879.36|2879.36|0
1639559400000|2021-12-15 09:10:00|2879.43|2879.43|2880.77|2880.77|2881.03|2881.03|2878.97|2878.97|0
1639559700000|2021-12-15 09:15:00|2880.72|2880.72|2880.52|2880.52|2882.13|2882.13|2880.46|2880.46|0
1639560000000|2021-12-15 09:20:00|2880.65|2880.65|2877.65|2877.65|2880.65|2880.65|2877.25|2877.25|0
1639560300000|2021-12-15 09:25:00|2877.77|2877.77|2877|2877|2877.77|2877.77|2875.52|2875.52|0
1639560600000|2021-12-15 09:30:00|2876.73|2876.73|2878.18|2878.18|2878.3|2878.3|2876.57|2876.57|0
1639560900000|2021-12-15 09:35:00|2878.28|2878.28|2878.02|2878.02|2878.59|2878.59|2877.28|2877.28|0
1639561200000|2021-12-15 09:40:00|2877.92|2877.92|2874.12|2874.12|2877.92|2877.92|2873.96|2873.96|0
1639561500000|2021-12-15 09:45:00|2874.49|2874.49|2874.87|2874.87|2874.87|2874.87|2873.56|2873.56|0
1639561800000|2021-12-15 09:50:00|2874.97|2874.97|2874.58|2874.58|2875.55|2875.55|2873.53|2873.53|0
1639562100000|2021-12-15 09:55:00|2874.7|2874.7|2876.95|2876.95|2877.21|2877.21|2874.64|2874.64|0
1639562400000|2021-12-15 10:00:00|2876.94|2876.94|2876.91|2876.91|2877.94|2877.94|2876.58|2876.58|0
1639562700000|2021-12-15 10:05:00|2877.02|2877.02|2875.41|2875.41|2877.27|2877.27|2875.09|2875.09|0
1639563000000|2021-12-15 10:10:00|2875.12|2875.12|2874.6|2874.6|2875.81|2875.81|2874.28|2874.28|0
1639563300000|2021-12-15 10:15:00|2874.53|2874.53|2872.97|2872.97|2874.64|2874.64|2872.75|2872.75|0
1639563600000|2021-12-15 10:20:00|2873.03|2873.03|2872.75|2872.75|2873.53|2873.53|2872.52|2872.52|0
1639563900000|2021-12-15 10:25:00|2873.15|2873.15|2877.63|2877.63|2877.69|2877.69|2873.15|2873.15|0
1639564200000|2021-12-15 10:30:00|2877.7|2877.7|2877.69|2877.69|2877.91|2877.91|2876.17|2876.17|0
1639564500000|2021-12-15 10:35:00|2877.59|2877.59|2875.65|2875.65|2877.76|2877.76|2875.65|2875.65|0
1639564800000|2021-12-15 10:40:00|2875.7|2875.7|2876.62|2876.62|2876.97|2876.97|2875.7|2875.7|0
1639565100000|2021-12-15 10:45:00|2876.58|2876.58|2878.13|2878.13|2878.41|2878.41|2876.17|2876.17|0
1639565400000|2021-12-15 10:50:00|2878.19|2878.19|2879.26|2879.26|2880.09|2880.09|2877.47|2877.47|0
1639565700000|2021-12-15 10:55:00|2879.13|2879.13|2880.1|2880.1|2880.1|2880.1|2878.37|2878.37|0
1639566000000|2021-12-15 11:00:00|2880.22|2880.22|2878.94|2878.94|2882|2882|2878.73|2878.73|0
1639566300000|2021-12-15 11:05:00|2879.24|2879.24|2879.16|2879.16|2879.85|2879.85|2878.99|2878.99|0
1639566600000|2021-12-15 11:10:00|2879.05|2879.05|2877.73|2877.73|2879.36|2879.36|2877.66|2877.66|0
1639566900000|2021-12-15 11:15:00|2877.61|2877.61|2879.27|2879.27|2880.43|2880.43|2877.59|2877.59|0
1639567200000|2021-12-15 11:20:00|2879.44|2879.44|2880.62|2880.62|2880.75|2880.75|2878.92|2878.92|0
1639567500000|2021-12-15 11:25:00|2880.74|2880.74|2884.15|2884.15|2884.18|2884.18|2880.74|2880.74|0
1639567800000|2021-12-15 11:30:00|2884.44|2884.44|2883.65|2883.65|2884.56|2884.56|2883.14|2883.14|0
1639568100000|2021-12-15 11:35:00|2883.36|2883.36|2882.69|2882.69|2883.58|2883.58|2882.47|2882.47|0
1639568400000|2021-12-15 11:40:00|2882.63|2882.63|2881.61|2881.61|2883.29|2883.29|2881.61|2881.61|0
1639568700000|2021-12-15 11:45:00|2881.55|2881.55|2881.11|2881.11|2881.77|2881.77|2880.31|2880.31|0
1639569000000|2021-12-15 11:50:00|2881.05|2881.05|2879.22|2879.22|2881.47|2881.47|2879.09|2879.09|0
1639569300000|2021-12-15 11:55:00|2879.15|2879.15|2878.49|2878.49|2879.95|2879.95|2878.49|2878.49|0
1639569600000|2021-12-15 12:00:00|2878.74|2878.74|2878.91|2878.91|2880.84|2880.84|2878.74|2878.74|0
1639569900000|2021-12-15 12:05:00|2878.85|2878.85|2879.92|2879.92|2879.92|2879.92|2878.6|2878.6|0
1639570200000|2021-12-15 12:10:00|2879.99|2879.99|2881.97|2881.97|2882.01|2882.01|2879.92|2879.92|0
1639570500000|2021-12-15 12:15:00|2882.03|2882.03|2885.63|2885.63|2886.56|2886.56|2882.03|2882.03|0
1639570800000|2021-12-15 12:20:00|2885.56|2885.56|2884.44|2884.44|2885.56|2885.56|2884.19|2884.19|0
1639571100000|2021-12-15 12:25:00|2884.33|2884.33|2884.13|2884.13|2884.71|2884.71|2882.77|2882.77|0
1639571400000|2021-12-15 12:30:00|2884.07|2884.07|2884.56|2884.56|2884.71|2884.71|2883.84|2883.84|0
1639571700000|2021-12-15 12:35:00|2884.76|2884.76|2883.1|2883.1|2884.76|2884.76|2882.4|2882.4|0
1639572000000|2021-12-15 12:40:00|2883.04|2883.04|2881.04|2881.04|2883.27|2883.27|2881.03|2881.03|0
1639572300000|2021-12-15 12:45:00|2881.19|2881.19|2881.34|2881.34|2882.76|2882.76|2880.97|2880.97|0
1639572600000|2021-12-15 12:50:00|2881.11|2881.11|2880.14|2880.14|2881.15|2881.15|2880.14|2880.14|0
1639572900000|2021-12-15 12:55:00|2880.42|2880.42|2879.43|2879.43|2881.07|2881.07|2879.33|2879.33|0
1639573200000|2021-12-15 13:00:00|2879.29|2879.29|2874.9|2874.9|2879.29|2879.29|2874.9|2874.9|0
1639573500000|2021-12-15 13:05:00|2875.13|2875.13|2872.75|2872.75|2875.64|2875.64|2872.75|2872.75|0
1639573800000|2021-12-15 13:10:00|2872.47|2872.47|2871.85|2871.85|2873.36|2873.36|2871.79|2871.79|0
1639574100000|2021-12-15 13:15:00|2871.8|2871.8|2870.83|2870.83|2872.12|2872.12|2870.76|2870.76|0
1639574400000|2021-12-15 13:20:00|2870.71|2870.71|2871.82|2871.82|2872.28|2872.28|2870.53|2870.53|0
1639574700000|2021-12-15 13:25:00|2871.75|2871.75|2872.91|2872.91|2874.41|2874.41|2871.75|2871.75|0
1639575000000|2021-12-15 13:30:00|2872.69|2872.69|2870.91|2870.91|2873.61|2873.61|2870.91|2870.91|0
1639575300000|2021-12-15 13:35:00|2870.61|2870.61|2868.01|2868.01|2870.89|2870.89|2867.91|2867.91|0
1639575600000|2021-12-15 13:40:00|2868.29|2868.29|2866.91|2866.91|2868.51|2868.51|2866.58|2866.58|0
1639575900000|2021-12-15 13:45:00|2866.66|2866.66|2864.89|2864.89|2867.55|2867.55|2864.89|2864.89|0
1639576200000|2021-12-15 13:50:00|2865.18|2865.18|2867.07|2867.07|2867.28|2867.28|2864.32|2864.32|0
1639576500000|2021-12-15 13:55:00|2867.1|2867.1|2867.88|2867.88|2869.46|2869.46|2867.1|2867.1|0
1639576800000|2021-12-15 14:00:00|2867.82|2867.82|2867.22|2867.22|2868.05|2868.05|2866.77|2866.77|0
1639577100000|2021-12-15 14:05:00|2867.25|2867.25|2866.59|2866.59|2867.55|2867.55|2866.59|2866.59|0
1639577400000|2021-12-15 14:10:00|2866.46|2866.46|2864.65|2864.65|2866.46|2866.46|2864.32|2864.32|0
1639577700000|2021-12-15 14:15:00|2864.77|2864.77|2864.22|2864.22|2865.92|2865.92|2864.22|2864.22|0
1639578000000|2021-12-15 14:20:00|2864.5|2864.5|2864.82|2864.82|2865.95|2865.95|2864|2864|0
1639578300000|2021-12-15 14:25:00|2864.88|2864.88|2861.74|2861.74|2864.94|2864.94|2861.74|2861.74|0
1639578600000|2021-12-15 14:30:00|2861.88|2861.88|2859.8|2859.8|2861.9|2861.9|2857.72|2857.72|0
1639578900000|2021-12-15 14:35:00|2859.93|2859.93|2862.48|2862.48|2863.98|2863.98|2859.49|2859.49|0
1639579200000|2021-12-15 14:40:00|2862.35|2862.35|2857.12|2857.12|2862.92|2862.92|2856.23|2856.23|0
1639579500000|2021-12-15 14:45:00|2856.9|2856.9|2853.44|2853.44|2857.72|2857.72|2853.44|2853.44|0
1639579800000|2021-12-15 14:50:00|2853.74|2853.74|2857.1|2857.1|2857.55|2857.55|2853.66|2853.66|0
1639580100000|2021-12-15 14:55:00|2856.99|2856.99|2857.52|2857.52|2859.12|2859.12|2856.99|2856.99|0
1639580400000|2021-12-15 15:00:00|2857.67|2857.67|2856.24|2856.24|2857.81|2857.81|2853.8|2853.8|0
1639580700000|2021-12-15 15:05:00|2856.39|2856.39|2854.33|2854.33|2857.44|2857.44|2853.37|2853.37|0
1639581000000|2021-12-15 15:10:00|2854.44|2854.44|2851.24|2851.24|2854.58|2854.58|2851.07|2851.07|0
1639581300000|2021-12-15 15:15:00|2850.89|2850.89|2848.44|2848.44|2851.92|2851.92|2848.44|2848.44|0
1639581600000|2021-12-15 15:20:00|2848.46|2848.46|2848.21|2848.21|2850.6|2850.6|2848.21|2848.21|0
1639581900000|2021-12-15 15:25:00|2848.25|2848.25|2845.18|2845.18|2848.7|2848.7|2844.8|2844.8|0
1639582200000|2021-12-15 15:30:00|2845.25|2845.25|2845.55|2845.55|2845.79|2845.79|2843.4|2843.4|0
1639582500000|2021-12-15 15:35:00|2845.6|2845.6|2845.76|2845.76|2846.43|2846.43|2843|2843|0
1639582800000|2021-12-15 15:40:00|2845.79|2845.79|2845.12|2845.12|2847.47|2847.47|2845.12|2845.12|0
1639583100000|2021-12-15 15:45:00|2845.01|2845.01|2842.87|2842.87|2845.56|2845.56|2842.57|2842.57|0
1639583400000|2021-12-15 15:50:00|2842.81|2842.81|2843.63|2843.63|2843.82|2843.82|2842.42|2842.42|0
1639583700000|2021-12-15 15:55:00|2843.5|2843.5|2844.08|2844.08|2844.1|2844.1|2842.53|2842.53|0
1639584000000|2021-12-15 16:00:00|2844.02|2844.02|2844.76|2844.76|2845.24|2845.24|2843.18|2843.18|0
1639584300000|2021-12-15 16:05:00|2844.64|2844.64|2842.76|2842.76|2844.64|2844.64|2842.52|2842.52|0
1639584600000|2021-12-15 16:10:00|2842.66|2842.66|2839.82|2839.82|2842.66|2842.66|2839.17|2839.17|0
1639584900000|2021-12-15 16:15:00|2839.94|2839.94|2840.1|2840.1|2840.18|2840.18|2839.31|2839.31|0
1639585200000|2021-12-15 16:20:00|2840|2840|2843.82|2843.82|2844.06|2844.06|2839.63|2839.63|0
1639585500000|2021-12-15 16:25:00|2843.76|2843.76|2845.68|2845.68|2845.68|2845.68|2843.25|2843.25|0
1639642500000|2021-12-16 08:15:00|2868.05|2868.05|2863.96|2863.96|2868.65|2868.65|2863.96|2863.96|0
1639642800000|2021-12-16 08:20:00|2864.09|2864.09|2866.65|2866.65|2866.98|2866.98|2862.49|2862.49|0
1639643100000|2021-12-16 08:25:00|2866.41|2866.41|2862.52|2862.52|2866.91|2866.91|2861.58|2861.58|0
1639643400000|2021-12-16 08:30:00|2862.81|2862.81|2867.76|2867.76|2867.76|2867.76|2862.17|2862.17|0
1639643700000|2021-12-16 08:35:00|2867.88|2867.88|2870.61|2870.61|2872.17|2872.17|2866.95|2866.95|0
1639644000000|2021-12-16 08:40:00|2870.55|2870.55|2871.34|2871.34|2872.37|2872.37|2870.31|2870.31|0
1639644300000|2021-12-16 08:45:00|2871.04|2871.04|2867.57|2867.57|2871.52|2871.52|2867.16|2867.16|0
1639644600000|2021-12-16 08:50:00|2867.64|2867.64|2864.33|2864.33|2867.64|2867.64|2864.18|2864.18|0
1639644900000|2021-12-16 08:55:00|2864.04|2864.04|2860.03|2860.03|2864.37|2864.37|2860.03|2860.03|0
1639645200000|2021-12-16 09:00:00|2860.15|2860.15|2867.19|2867.19|2867.8|2867.8|2860.15|2860.15|0
1639645500000|2021-12-16 09:05:00|2866.94|2866.94|2866.11|2866.11|2867.71|2867.71|2866.11|2866.11|0
1639645800000|2021-12-16 09:10:00|2865.98|2865.98|2866.86|2866.86|2867.16|2867.16|2865.27|2865.27|0
1639646100000|2021-12-16 09:15:00|2866.87|2866.87|2867.37|2867.37|2867.82|2867.82|2865.99|2865.99|0
1639646400000|2021-12-16 09:20:00|2867.07|2867.07|2867.62|2867.62|2868.81|2868.81|2866.58|2866.58|0
1639646700000|2021-12-16 09:25:00|2867.57|2867.57|2870.58|2870.58|2870.71|2870.71|2866.79|2866.79|0
1639647000000|2021-12-16 09:30:00|2870.39|2870.39|2872.03|2872.03|2872.03|2872.03|2869.69|2869.69|0
1639647300000|2021-12-16 09:35:00|2871.97|2871.97|2870.14|2870.14|2872.76|2872.76|2870.14|2870.14|0
1639647600000|2021-12-16 09:40:00|2870.01|2870.01|2873.98|2873.98|2873.98|2873.98|2869.88|2869.88|0
1639647900000|2021-12-16 09:45:00|2873.77|2873.77|2873.27|2873.27|2875.2|2875.2|2873.27|2873.27|0
1639648200000|2021-12-16 09:50:00|2872.98|2872.98|2869.98|2869.98|2873.34|2873.34|2869.98|2869.98|0
1639648500000|2021-12-16 09:55:00|2869.54|2869.54|2872.13|2872.13|2872.13|2872.13|2864.95|2864.95|0
1639648800000|2021-12-16 10:00:00|2872.08|2872.08|2876.39|2876.39|2876.99|2876.99|2872.08|2872.08|0
1639649100000|2021-12-16 10:05:00|2876.58|2876.58|2877.83|2877.83|2879.3|2879.3|2876.47|2876.47|0
1639649400000|2021-12-16 10:10:00|2877.94|2877.94|2877.58|2877.58|2878.55|2878.55|2877.08|2877.08|0
1639649700000|2021-12-16 10:15:00|2877.46|2877.46|2877.41|2877.41|2877.85|2877.85|2876.69|2876.69|0
1639650000000|2021-12-16 10:20:00|2877.26|2877.26|2877.05|2877.05|2877.68|2877.68|2875.34|2875.34|0
1639650300000|2021-12-16 10:25:00|2876.98|2876.98|2876.75|2876.75|2877.06|2877.06|2876.06|2876.06|0
1639650600000|2021-12-16 10:30:00|2876.83|2876.83|2877.92|2877.92|2878.12|2878.12|2876.74|2876.74|0
1639650900000|2021-12-16 10:35:00|2877.86|2877.86|2876.05|2876.05|2878.07|2878.07|2874.87|2874.87|0
1639651200000|2021-12-16 10:40:00|2876.19|2876.19|2876.33|2876.33|2877|2877|2876.09|2876.09|0
1639651500000|2021-12-16 10:45:00|2876.46|2876.46|2877.75|2877.75|2877.75|2877.75|2876.31|2876.31|0
1639651800000|2021-12-16 10:50:00|2877.6|2877.6|2878.55|2878.55|2879.99|2879.99|2877.6|2877.6|0
1639652100000|2021-12-16 10:55:00|2878.79|2878.79|2882.72|2882.72|2883.73|2883.73|2878.5|2878.5|0
1639652400000|2021-12-16 11:00:00|2882.84|2882.84|2880.77|2880.77|2883.04|2883.04|2880.32|2880.32|0
1639652700000|2021-12-16 11:05:00|2881.05|2881.05|2881.63|2881.63|2881.63|2881.63|2879.96|2879.96|0
1639653000000|2021-12-16 11:10:00|2881.69|2881.69|2884.95|2884.95|2885.81|2885.81|2881.69|2881.69|0
1639653300000|2021-12-16 11:15:00|2885.07|2885.07|2885.85|2885.85|2885.93|2885.93|2883.89|2883.89|0
1639653600000|2021-12-16 11:20:00|2886.07|2886.07|2888.81|2888.81|2889.18|2889.18|2886.07|2886.07|0
1639653900000|2021-12-16 11:25:00|2888.88|2888.88|2889.31|2889.31|2889.62|2889.62|2888.71|2888.71|0
1639654200000|2021-12-16 11:30:00|2889.41|2889.41|2892.09|2892.09|2892.34|2892.34|2889.41|2889.41|0
1639654500000|2021-12-16 11:35:00|2891.96|2891.96|2892.7|2892.7|2892.99|2892.99|2889.84|2889.84|0
1639654800000|2021-12-16 11:40:00|2892.77|2892.77|2893.53|2893.53|2893.9|2893.9|2892.05|2892.05|0
1639655100000|2021-12-16 11:45:00|2893.83|2893.83|2895.19|2895.19|2896.16|2896.16|2893.83|2893.83|0
1639655400000|2021-12-16 11:50:00|2895.04|2895.04|2893.38|2893.38|2895.24|2895.24|2892.9|2892.9|0
1639655700000|2021-12-16 11:55:00|2893.32|2893.32|2893.45|2893.45|2893.67|2893.67|2891.61|2891.61|0
1639656000000|2021-12-16 12:00:00|2893.51|2893.51|2884.36|2884.36|2893.51|2893.51|2882.02|2882.02|0
1639656300000|2021-12-16 12:05:00|2884.34|2884.34|2878.9|2878.9|2885.4|2885.4|2878.77|2878.77|0
1639656600000|2021-12-16 12:10:00|2878.31|2878.31|2878.42|2878.42|2878.87|2878.87|2877.54|2877.54|0
1639656900000|2021-12-16 12:15:00|2878.49|2878.49|2881.85|2881.85|2881.93|2881.93|2878.33|2878.33|0
1639657200000|2021-12-16 12:20:00|2882.03|2882.03|2880.5|2880.5|2882.03|2882.03|2879.71|2879.71|0
1639657500000|2021-12-16 12:25:00|2880.52|2880.52|2881.39|2881.39|2881.64|2881.64|2880.21|2880.21|0
1639657800000|2021-12-16 12:30:00|2881.58|2881.58|2883.47|2883.47|2883.47|2883.47|2881.58|2881.58|0
1639658100000|2021-12-16 12:35:00|2883.32|2883.32|2883.38|2883.38|2884.02|2884.02|2883.1|2883.1|0
1639658400000|2021-12-16 12:40:00|2883.35|2883.35|2883.32|2883.32|2884.39|2884.39|2883.07|2883.07|0
1639658700000|2021-12-16 12:45:00|2883.44|2883.44|2883.23|2883.23|2883.99|2883.99|2882.87|2882.87|0
1639659000000|2021-12-16 12:50:00|2882.96|2882.96|2881.7|2881.7|2883.04|2883.04|2881.21|2881.21|0
1639659300000|2021-12-16 12:55:00|2881.76|2881.76|2882.02|2882.02|2882.84|2882.84|2881.71|2881.71|0
1639659600000|2021-12-16 13:00:00|2881.96|2881.96|2882.9|2882.9|2882.9|2882.9|2881.17|2881.17|0
1639659900000|2021-12-16 13:05:00|2883.19|2883.19|2882.24|2882.24|2883.68|2883.68|2882.24|2882.24|0
1639660200000|2021-12-16 13:10:00|2882.12|2882.12|2880.95|2880.95|2882.12|2882.12|2880.35|2880.35|0
1639660500000|2021-12-16 13:15:00|2880.8|2880.8|2880.58|2880.58|2880.8|2880.8|2878.94|2878.94|0
1639660800000|2021-12-16 13:20:00|2880.64|2880.64|2883.85|2883.85|2883.85|2883.85|2880.64|2880.64|0
1639661100000|2021-12-16 13:25:00|2883.9|2883.9|2882.48|2882.48|2884.02|2884.02|2882.35|2882.35|0
1639661400000|2021-12-16 13:30:00|2882.41|2882.41|2880.3|2880.3|2882.82|2882.82|2880.3|2880.3|0
1639661700000|2021-12-16 13:35:00|2880.59|2880.59|2880.25|2880.25|2880.59|2880.59|2878.57|2878.57|0
1639662000000|2021-12-16 13:40:00|2880.37|2880.37|2880.82|2880.82|2880.83|2880.83|2879.52|2879.52|0
1639662300000|2021-12-16 13:45:00|2880.76|2880.76|2879.08|2879.08|2880.76|2880.76|2878.16|2878.16|0
1639662600000|2021-12-16 13:50:00|2878.95|2878.95|2877.21|2877.21|2878.95|2878.95|2877.1|2877.1|0
1639662900000|2021-12-16 13:55:00|2876.84|2876.84|2875.44|2875.44|2876.96|2876.96|2874.71|2874.71|0
1639663200000|2021-12-16 14:00:00|2875.11|2875.11|2876.61|2876.61|2876.71|2876.71|2873.75|2873.75|0
1639663500000|2021-12-16 14:05:00|2877|2877|2880.81|2880.81|2881.34|2881.34|2876.88|2876.88|0
1639663800000|2021-12-16 14:10:00|2880.83|2880.83|2881.37|2881.37|2882.7|2882.7|2878.59|2878.59|0
1639664100000|2021-12-16 14:15:00|2881.24|2881.24|2876.95|2876.95|2881.24|2881.24|2876.75|2876.75|0
1639664400000|2021-12-16 14:20:00|2877.06|2877.06|2877.89|2877.89|2878.02|2878.02|2876.62|2876.62|0
1639664700000|2021-12-16 14:25:00|2877.95|2877.95|2878.36|2878.36|2879.24|2879.24|2877.84|2877.84|0
1639665000000|2021-12-16 14:30:00|2878.25|2878.25|2876.35|2876.35|2878.96|2878.96|2875.71|2875.71|0
1639665300000|2021-12-16 14:35:00|2876.46|2876.46|2875.47|2875.47|2877.53|2877.53|2875.11|2875.11|0
1639665600000|2021-12-16 14:40:00|2875.77|2875.77|2869.62|2869.62|2876.57|2876.57|2869.6|2869.6|0
1639665900000|2021-12-16 14:45:00|2869.66|2869.66|2873.44|2873.44|2873.59|2873.59|2869.37|2869.37|0
1639666200000|2021-12-16 14:50:00|2873.48|2873.48|2870.69|2870.69|2873.74|2873.74|2867.18|2867.18|0
1639666500000|2021-12-16 14:55:00|2870.44|2870.44|2864.5|2864.5|2872.21|2872.21|2864.07|2864.07|0
1639666800000|2021-12-16 15:00:00|2864.57|2864.57|2867.71|2867.71|2867.86|2867.86|2863.62|2863.62|0
1639667100000|2021-12-16 15:05:00|2867.73|2867.73|2867.85|2867.85|2869.48|2869.48|2867.73|2867.73|0
1639667400000|2021-12-16 15:10:00|2867.73|2867.73|2867.93|2867.93|2868.5|2868.5|2866.52|2866.52|0
1639667700000|2021-12-16 15:15:00|2867.78|2867.78|2869.03|2869.03|2869.05|2869.05|2866.34|2866.34|0
1639668000000|2021-12-16 15:20:00|2869.4|2869.4|2870.69|2870.69|2871.08|2871.08|2869.1|2869.1|0
1639668300000|2021-12-16 15:25:00|2870.62|2870.62|2873.55|2873.55|2873.86|2873.86|2870.47|2870.47|0
1639668600000|2021-12-16 15:30:00|2873.7|2873.7|2870.2|2870.2|2874.21|2874.21|2869.84|2869.84|0
1639668900000|2021-12-16 15:35:00|2869.96|2869.96|2866.58|2866.58|2870.56|2870.56|2865.31|2865.31|0
1639669200000|2021-12-16 15:40:00|2866.39|2866.39|2867.61|2867.61|2868.36|2868.36|2865.23|2865.23|0
1639669500000|2021-12-16 15:45:00|2867.36|2867.36|2868.27|2868.27|2869.1|2869.1|2866.64|2866.64|0
1639669800000|2021-12-16 15:50:00|2868.42|2868.42|2868.8|2868.8|2869.27|2869.27|2867.74|2867.74|0
1639670100000|2021-12-16 15:55:00|2868.91|2868.91|2871.97|2871.97|2872.29|2872.29|2868.68|2868.68|0
1639670400000|2021-12-16 16:00:00|2872.03|2872.03|2869.2|2869.2|2872.03|2872.03|2868.33|2868.33|0
1639670700000|2021-12-16 16:05:00|2869.16|2869.16|2869.69|2869.69|2869.69|2869.69|2867.43|2867.43|0
1639671000000|2021-12-16 16:10:00|2869.54|2869.54|2869.5|2869.5|2870.36|2870.36|2869.25|2869.25|0
1639671300000|2021-12-16 16:15:00|2869.91|2869.91|2869.94|2869.94|2871.06|2871.06|2869.23|2869.23|0
1639671600000|2021-12-16 16:20:00|2869.87|2869.87|2866.21|2866.21|2869.87|2869.87|2865.96|2865.96|0
1639671900000|2021-12-16 16:25:00|2866.15|2866.15|2868.08|2868.08|2869.85|2869.85|2865.71|2865.71|0
1639728900000|2021-12-17 08:15:00|2879.92|2879.92|2883.92|2883.92|2884.1|2884.1|2878.17|2878.17|0
1639729200000|2021-12-17 08:20:00|2883.85|2883.85|2887.95|2887.95|2888.47|2888.47|2883.79|2883.79|0
1639729500000|2021-12-17 08:25:00|2888.07|2888.07|2892.32|2892.32|2892.38|2892.38|2887.9|2887.9|0
1639729800000|2021-12-17 08:30:00|2892.62|2892.62|2895.52|2895.52|2895.53|2895.53|2892.13|2892.13|0
1639730100000|2021-12-17 08:35:00|2895.63|2895.63|2899.54|2899.54|2899.61|2899.61|2895.2|2895.2|0
1639730400000|2021-12-17 08:40:00|2899.75|2899.75|2895.6|2895.6|2899.91|2899.91|2895.46|2895.46|0
1639730700000|2021-12-17 08:45:00|2895.85|2895.85|2897.42|2897.42|2897.64|2897.64|2894.86|2894.86|0
1639731000000|2021-12-17 08:50:00|2897.55|2897.55|2899.79|2899.79|2900.08|2900.08|2897.55|2897.55|0
1639731300000|2021-12-17 08:55:00|2900.38|2900.38|2899.95|2899.95|2900.97|2900.97|2898.4|2898.4|0
1639731600000|2021-12-17 09:00:00|2899.84|2899.84|2894.93|2894.93|2900.19|2900.19|2894.63|2894.63|0
1639731900000|2021-12-17 09:05:00|2894.86|2894.86|2893.28|2893.28|2895.5|2895.5|2892.56|2892.56|0
1639732200000|2021-12-17 09:10:00|2893.72|2893.72|2890.85|2890.85|2894.34|2894.34|2890.85|2890.85|0
1639732500000|2021-12-17 09:15:00|2890.72|2890.72|2888.53|2888.53|2890.82|2890.82|2887.84|2887.84|0
1639732800000|2021-12-17 09:20:00|2888.41|2888.41|2889.48|2889.48|2890.13|2890.13|2887.32|2887.32|0
1639733100000|2021-12-17 09:25:00|2889.55|2889.55|2888.91|2888.91|2891.39|2891.39|2888.91|2888.91|0
1639733400000|2021-12-17 09:30:00|2888.93|2888.93|2886.41|2886.41|2889.06|2889.06|2886.35|2886.35|0
1639733700000|2021-12-17 09:35:00|2886.46|2886.46|2885.85|2885.85|2887.45|2887.45|2885.77|2885.77|0
1639734000000|2021-12-17 09:40:00|2885.59|2885.59|2882.48|2882.48|2885.59|2885.59|2882.48|2882.48|0
1639734300000|2021-12-17 09:45:00|2882.37|2882.37|2882.79|2882.79|2882.97|2882.97|2879.3|2879.3|0
1639734600000|2021-12-17 09:50:00|2882.92|2882.92|2881.69|2881.69|2883.94|2883.94|2880.74|2880.74|0
1639734900000|2021-12-17 09:55:00|2881.8|2881.8|2883.01|2883.01|2883.01|2883.01|2880.52|2880.52|0
1639735200000|2021-12-17 10:00:00|2883.14|2883.14|2887.3|2887.3|2888.39|2888.39|2883.14|2883.14|0
1639735500000|2021-12-17 10:05:00|2887.37|2887.37|2888.87|2888.87|2890.43|2890.43|2887.33|2887.33|0
1639736100000|2021-12-17 10:15:00|2888.7|2888.7|2886.53|2886.53|2888.81|2888.81|2880.97|2880.97|0
1639736400000|2021-12-17 10:20:00|2886.59|2886.59|2884.99|2884.99|2888.43|2888.43|2884.99|2884.99|0
1639736700000|2021-12-17 10:25:00|2885.05|2885.05|2884.02|2884.02|2886.78|2886.78|2884.02|2884.02|0
1639737000000|2021-12-17 10:30:00|2884.09|2884.09|2886.91|2886.91|2886.91|2886.91|2883.33|2883.33|0
1639737300000|2021-12-17 10:35:00|2886.84|2886.84|2886.74|2886.74|2886.9|2886.9|2884.82|2884.82|0
1639737600000|2021-12-17 10:40:00|2887.07|2887.07|2885.33|2885.33|2887.69|2887.69|2885.28|2885.28|0
1639737900000|2021-12-17 10:45:00|2885.22|2885.22|2887.59|2887.59|2887.59|2887.59|2883.95|2883.95|0
1639738200000|2021-12-17 10:50:00|2886.71|2886.71|2890.28|2890.28|2892.1|2892.1|2886.71|2886.71|0
1639738500000|2021-12-17 10:55:00|2891.29|2891.29|2892.31|2892.31|2893.14|2893.14|2887.96|2887.96|0
1639738800000|2021-12-17 11:00:00|2892.2|2892.2|2877.83|2877.83|2892.31|2892.31|2876.54|2876.54|0
1639739100000|2021-12-17 11:05:00|2877.9|2877.9|2876.85|2876.85|2880.09|2880.09|2876.73|2876.73|0
1639739400000|2021-12-17 11:10:00|2876.96|2876.96|2879.84|2879.84|2880.51|2880.51|2876.96|2876.96|0
1639739700000|2021-12-17 11:15:00|2879.54|2879.54|2882.03|2882.03|2882.03|2882.03|2879.2|2879.2|0
1639740000000|2021-12-17 11:20:00|2882.14|2882.14|2883.92|2883.92|2884.18|2884.18|2882.14|2882.14|0
1639740300000|2021-12-17 11:25:00|2883.81|2883.81|2886.18|2886.18|2886.5|2886.5|2883.81|2883.81|0
1639740600000|2021-12-17 11:30:00|2886.25|2886.25|2885.56|2885.56|2886.83|2886.83|2885.56|2885.56|0
1639740900000|2021-12-17 11:35:00|2885.6|2885.6|2884.25|2884.25|2885.75|2885.75|2883.62|2883.62|0
1639741200000|2021-12-17 11:40:00|2884.1|2884.1|2885.47|2885.47|2885.47|2885.47|2883.37|2883.37|0
1639741500000|2021-12-17 11:45:00|2885.48|2885.48|2883.92|2883.92|2885.72|2885.72|2883.52|2883.52|0
1639741800000|2021-12-17 11:50:00|2883.69|2883.69|2885.27|2885.27|2885.47|2885.47|2882.36|2882.36|0
1639742100000|2021-12-17 11:55:00|2885.47|2885.47|2886.34|2886.34|2886.37|2886.37|2885.28|2885.28|0
1639742400000|2021-12-17 12:00:00|2886.58|2886.58|2889.14|2889.14|2889.77|2889.77|2886.58|2886.58|0
1639742700000|2021-12-17 12:05:00|2888.94|2888.94|2885.73|2885.73|2888.94|2888.94|2885.73|2885.73|0
1639743000000|2021-12-17 12:10:00|2885.14|2885.14|2884.51|2884.51|2886.3|2886.3|2884.51|2884.51|0
1639743300000|2021-12-17 12:15:00|2884.45|2884.45|2883.63|2883.63|2884.53|2884.53|2883.13|2883.13|0
1639743600000|2021-12-17 12:20:00|2883.57|2883.57|2884.25|2884.25|2884.69|2884.69|2883.46|2883.46|0
1639743900000|2021-12-17 12:25:00|2884.32|2884.32|2881.3|2881.3|2884.38|2884.38|2881.3|2881.3|0
1639744200000|2021-12-17 12:30:00|2881.41|2881.41|2881.2|2881.2|2882.91|2882.91|2880.97|2880.97|0
1639744500000|2021-12-17 12:35:00|2881.14|2881.14|2880.32|2880.32|2882.41|2882.41|2880.32|2880.32|0
1639744800000|2021-12-17 12:40:00|2880.37|2880.37|2880.37|2880.37|2880.4|2880.4|2879.72|2879.72|0
1639745100000|2021-12-17 12:45:00|2880.24|2880.24|2875.42|2875.42|2880.24|2880.24|2875.42|2875.42|0
1639745400000|2021-12-17 12:50:00|2875.49|2875.49|2875.45|2875.45|2875.84|2875.84|2875.01|2875.01|0
1639745700000|2021-12-17 12:55:00|2875.55|2875.55|2872.44|2872.44|2875.74|2875.74|2872.24|2872.24|0
1639746000000|2021-12-17 13:00:00|2872.34|2872.34|2872.3|2872.3|2872.7|2872.7|2871.7|2871.7|0
1639746300000|2021-12-17 13:05:00|2872.11|2872.11|2868.84|2868.84|2872.69|2872.69|2867.9|2867.9|0
1639746600000|2021-12-17 13:10:00|2868.74|2868.74|2872.43|2872.43|2872.43|2872.43|2868.64|2868.64|0
1639746900000|2021-12-17 13:15:00|2872.58|2872.58|2872.7|2872.7|2874.06|2874.06|2872.56|2872.56|0
1639747200000|2021-12-17 13:20:00|2872.55|2872.55|2871.36|2871.36|2872.55|2872.55|2870.15|2870.15|0
1639747500000|2021-12-17 13:25:00|2871.48|2871.48|2872.55|2872.55|2874.13|2874.13|2871.48|2871.48|0
1639747800000|2021-12-17 13:30:00|2872.34|2872.34|2872.28|2872.28|2872.7|2872.7|2871.96|2871.96|0
1639748100000|2021-12-17 13:35:00|2872.57|2872.57|2873.29|2873.29|2875.14|2875.14|2872.57|2872.57|0
1639748400000|2021-12-17 13:40:00|2873.24|2873.24|2873.16|2873.16|2873.74|2873.74|2872.86|2872.86|0
1639748700000|2021-12-17 13:45:00|2873.22|2873.22|2874.64|2874.64|2874.64|2874.64|2872.36|2872.36|0
1639749000000|2021-12-17 13:50:00|2874.76|2874.76|2873.28|2873.28|2875.27|2875.27|2873.16|2873.16|0
1639749300000|2021-12-17 13:55:00|2873.18|2873.18|2872.4|2872.4|2873.22|2873.22|2871.4|2871.4|0
1639749600000|2021-12-17 14:00:00|2872.43|2872.43|2872.47|2872.47|2873.83|2873.83|2872.43|2872.43|0
1639749900000|2021-12-17 14:05:00|2872.32|2872.32|2867.66|2867.66|2872.75|2872.75|2867.52|2867.52|0
1639750200000|2021-12-17 14:10:00|2867.81|2867.81|2871.14|2871.14|2871.16|2871.16|2867.81|2867.81|0
1639750500000|2021-12-17 14:15:00|2870.56|2870.56|2871.41|2871.41|2871.41|2871.41|2869.59|2869.59|0
1639750800000|2021-12-17 14:20:00|2871.49|2871.49|2871.81|2871.81|2872.04|2872.04|2870.51|2870.51|0
1639751100000|2021-12-17 14:25:00|2871.44|2871.44|2871.89|2871.89|2873.82|2873.82|2871.02|2871.02|0
1639751400000|2021-12-17 14:30:00|2872.01|2872.01|2872.98|2872.98|2874.46|2874.46|2871.6|2871.6|0
1639751700000|2021-12-17 14:35:00|2872.68|2872.68|2868.02|2868.02|2872.75|2872.75|2868.02|2868.02|0
1639752000000|2021-12-17 14:40:00|2867.9|2867.9|2864.4|2864.4|2868.31|2868.31|2864.4|2864.4|0
1639752300000|2021-12-17 14:45:00|2864.03|2864.03|2867.59|2867.59|2867.59|2867.59|2863.2|2863.2|0
1639752600000|2021-12-17 14:50:00|2867.73|2867.73|2868.17|2868.17|2870.18|2870.18|2867.73|2867.73|0
1639752900000|2021-12-17 14:55:00|2868.05|2868.05|2869.97|2869.97|2870.43|2870.43|2866.13|2866.13|0
1639753200000|2021-12-17 15:00:00|2869.67|2869.67|2871.47|2871.47|2872.51|2872.51|2868.76|2868.76|0
1639753500000|2021-12-17 15:05:00|2871.76|2871.76|2867.2|2867.2|2871.88|2871.88|2866.97|2866.97|0
1639753800000|2021-12-17 15:10:00|2867.08|2867.08|2861.79|2861.79|2867.74|2867.74|2861.79|2861.79|0
1639754100000|2021-12-17 15:15:00|2861.49|2861.49|2861.33|2861.33|2861.49|2861.49|2858.16|2858.16|0
1639754400000|2021-12-17 15:20:00|2861.35|2861.35|2858.02|2858.02|2863.08|2863.08|2856.76|2856.76|0
1639754700000|2021-12-17 15:25:00|2858.12|2858.12|2863.13|2863.13|2863.13|2863.13|2857.26|2857.26|0
1639755000000|2021-12-17 15:30:00|2863.25|2863.25|2869.39|2869.39|2869.39|2869.39|2862.38|2862.38|0
1639755300000|2021-12-17 15:35:00|2869.45|2869.45|2873.58|2873.58|2874.32|2874.32|2869.45|2869.45|0
1639755600000|2021-12-17 15:40:00|2873.43|2873.43|2874.48|2874.48|2875.24|2875.24|2871.87|2871.87|0
1639755900000|2021-12-17 15:45:00|2874.11|2874.11|2877.23|2877.23|2877.23|2877.23|2874.11|2874.11|0
1639756200000|2021-12-17 15:50:00|2877.36|2877.36|2877.87|2877.87|2879.81|2879.81|2876.78|2876.78|0
1639756500000|2021-12-17 15:55:00|2877.81|2877.81|2875.17|2875.17|2877.83|2877.83|2874.29|2874.29|0
1639756800000|2021-12-17 16:00:00|2875.07|2875.07|2877.94|2877.94|2878.14|2878.14|2874.75|2874.75|0
1639757100000|2021-12-17 16:05:00|2878.06|2878.06|2876.76|2876.76|2878.44|2878.44|2876.39|2876.39|0
1639757400000|2021-12-17 16:10:00|2876.82|2876.82|2878.08|2878.08|2878.57|2878.57|2876.69|2876.69|0
1639757700000|2021-12-17 16:15:00|2878.23|2878.23|2877.33|2877.33|2878.32|2878.32|2875.95|2875.95|0
1639758000000|2021-12-17 16:20:00|2877.45|2877.45|2877.35|2877.35|2878.36|2878.36|2876.91|2876.91|0
1639758300000|2021-12-17 16:25:00|2877.37|2877.37|2874.87|2874.87|2877.41|2877.41|2874.42|2874.42|0
1639988100000|2021-12-20 08:15:00|2808.53|2808.53|2815.72|2815.72|2816.54|2816.54|2807.91|2807.91|0
1639988400000|2021-12-20 08:20:00|2815.59|2815.59|2817.14|2817.14|2817.14|2817.14|2813.88|2813.88|0
1639988700000|2021-12-20 08:25:00|2817.06|2817.06|2822.75|2822.75|2823.42|2823.42|2816.46|2816.46|0
1639989000000|2021-12-20 08:30:00|2822.35|2822.35|2823.82|2823.82|2823.93|2823.93|2819.1|2819.1|0
1639989300000|2021-12-20 08:35:00|2824.3|2824.3|2820.36|2820.36|2825.79|2825.79|2819.42|2819.42|0
1639989600000|2021-12-20 08:40:00|2820.5|2820.5|2820.97|2820.97|2822.02|2822.02|2818.57|2818.57|0
1639989900000|2021-12-20 08:45:00|2820.86|2820.86|2821.23|2821.23|2821.38|2821.38|2819.34|2819.34|0
1639990200000|2021-12-20 08:50:00|2821|2821|2821.39|2821.39|2823.74|2823.74|2820.34|2820.34|0
1639990500000|2021-12-20 08:55:00|2820.75|2820.75|2826.72|2826.72|2826.72|2826.72|2820.64|2820.64|0
1639990800000|2021-12-20 09:00:00|2827.04|2827.04|2822.65|2822.65|2827.04|2827.04|2822|2822|0
1639991100000|2021-12-20 09:05:00|2822.52|2822.52|2824.68|2824.68|2825.32|2825.32|2822.1|2822.1|0
1639991400000|2021-12-20 09:10:00|2824.89|2824.89|2825.36|2825.36|2825.94|2825.94|2824.1|2824.1|0
1639991700000|2021-12-20 09:15:00|2825.49|2825.49|2820.93|2820.93|2825.49|2825.49|2820.53|2820.53|0
1639992000000|2021-12-20 09:20:00|2821.25|2821.25|2821.7|2821.7|2821.99|2821.99|2818.97|2818.97|0
1639992300000|2021-12-20 09:25:00|2821.96|2821.96|2822.39|2822.39|2822.39|2822.39|2820.04|2820.04|0
1639992600000|2021-12-20 09:30:00|2822.31|2822.31|2826.64|2826.64|2826.73|2826.73|2822.31|2822.31|0
1639992900000|2021-12-20 09:35:00|2826.58|2826.58|2830.4|2830.4|2830.69|2830.69|2826.03|2826.03|0
1639993200000|2021-12-20 09:40:00|2830.51|2830.51|2832.58|2832.58|2832.99|2832.99|2830.51|2830.51|0
1639993500000|2021-12-20 09:45:00|2832.69|2832.69|2832.67|2832.67|2833.2|2833.2|2831.91|2831.91|0
1639993800000|2021-12-20 09:50:00|2832.99|2832.99|2829.82|2829.82|2833.27|2833.27|2829.66|2829.66|0
1639994100000|2021-12-20 09:55:00|2829.75|2829.75|2831.02|2831.02|2831.02|2831.02|2828.89|2828.89|0
1639994400000|2021-12-20 10:00:00|2830.86|2830.86|2838.77|2838.77|2838.77|2838.77|2830.66|2830.66|0
1639994700000|2021-12-20 10:05:00|2838.9|2838.9|2839.24|2839.24|2840.29|2840.29|2838.47|2838.47|0
1639995000000|2021-12-20 10:10:00|2839.18|2839.18|2839.69|2839.69|2842.08|2842.08|2839.09|2839.09|0
1639995300000|2021-12-20 10:15:00|2840.04|2840.04|2841.34|2841.34|2841.34|2841.34|2839.44|2839.44|0
1639995600000|2021-12-20 10:20:00|2841.29|2841.29|2847.36|2847.36|2847.36|2847.36|2840.9|2840.9|0
1639995900000|2021-12-20 10:25:00|2847.04|2847.04|2844.93|2844.93|2847.04|2847.04|2844.52|2844.52|0
1639996200000|2021-12-20 10:30:00|2844.77|2844.77|2841.56|2841.56|2844.77|2844.77|2840.96|2840.96|0
1639996500000|2021-12-20 10:35:00|2841.81|2841.81|2840.82|2840.82|2842.75|2842.75|2840.47|2840.47|0
1639996800000|2021-12-20 10:40:00|2840.5|2840.5|2842.43|2842.43|2843.06|2843.06|2839.86|2839.86|0
1639997100000|2021-12-20 10:45:00|2842.31|2842.31|2843.18|2843.18|2843.18|2843.18|2842.04|2842.04|0
1639997400000|2021-12-20 10:50:00|2843.24|2843.24|2840.86|2840.86|2844.2|2844.2|2840.64|2840.64|0
1639997700000|2021-12-20 10:55:00|2840.98|2840.98|2841.73|2841.73|2842.15|2842.15|2840.94|2840.94|0
1639998000000|2021-12-20 11:00:00|2841.85|2841.85|2840.38|2840.38|2841.96|2841.96|2840.23|2840.23|0
1639998300000|2021-12-20 11:05:00|2839.98|2839.98|2841.25|2841.25|2841.46|2841.46|2839.65|2839.65|0
1639998600000|2021-12-20 11:10:00|2841.33|2841.33|2843.37|2843.37|2843.75|2843.75|2841.33|2841.33|0
1639998900000|2021-12-20 11:15:00|2843.26|2843.26|2840.98|2840.98|2843.32|2843.32|2840.98|2840.98|0
1639999200000|2021-12-20 11:20:00|2840.87|2840.87|2842.27|2842.27|2842.47|2842.47|2840.5|2840.5|0
1639999500000|2021-12-20 11:25:00|2842|2842|2840.96|2840.96|2842|2842|2839.79|2839.79|0
1639999800000|2021-12-20 11:30:00|2841.11|2841.11|2842.83|2842.83|2844.23|2844.23|2841.11|2841.11|0
1640000100000|2021-12-20 11:35:00|2842.95|2842.95|2844.38|2844.38|2844.38|2844.38|2842.95|2842.95|0
1640000400000|2021-12-20 11:40:00|2844.31|2844.31|2842.32|2842.32|2844.47|2844.47|2842.29|2842.29|0
1640000700000|2021-12-20 11:45:00|2842.29|2842.29|2843.34|2843.34|2843.6|2843.6|2842.08|2842.08|0
1640001000000|2021-12-20 11:50:00|2843.18|2843.18|2843.69|2843.69|2844.61|2844.61|2843.18|2843.18|0
1640001300000|2021-12-20 11:55:00|2843.8|2843.8|2847.96|2847.96|2848.33|2848.33|2843.37|2843.37|0
1640001600000|2021-12-20 12:00:00|2848.28|2848.28|2850.11|2850.11|2850.11|2850.11|2847.94|2847.94|0
1640001900000|2021-12-20 12:05:00|2850.18|2850.18|2854.14|2854.14|2854.14|2854.14|2850.18|2850.18|0
1640002200000|2021-12-20 12:10:00|2854|2854|2855.27|2855.27|2855.79|2855.79|2854|2854|0
1640002500000|2021-12-20 12:15:00|2855.11|2855.11|2849.5|2849.5|2855.11|2855.11|2849.5|2849.5|0
1640002800000|2021-12-20 12:20:00|2849.44|2849.44|2848.33|2848.33|2849.44|2849.44|2847.52|2847.52|0
1640003100000|2021-12-20 12:25:00|2848.22|2848.22|2846.6|2846.6|2848.22|2848.22|2846.56|2846.56|0
1640003400000|2021-12-20 12:30:00|2846.29|2846.29|2846.34|2846.34|2847.32|2847.32|2846.29|2846.29|0
1640003700000|2021-12-20 12:35:00|2846.31|2846.31|2845.59|2845.59|2846.45|2846.45|2845.48|2845.48|0
1640004000000|2021-12-20 12:40:00|2845.67|2845.67|2847.64|2847.64|2849.41|2849.41|2845.54|2845.54|0
1640004300000|2021-12-20 12:45:00|2847.57|2847.57|2845.54|2845.54|2847.57|2847.57|2845.35|2845.35|0
1640004600000|2021-12-20 12:50:00|2845.38|2845.38|2842.36|2842.36|2845.38|2845.38|2842.08|2842.08|0
1640004900000|2021-12-20 12:55:00|2842.58|2842.58|2844.44|2844.44|2844.71|2844.71|2841.27|2841.27|0
1640005200000|2021-12-20 13:00:00|2844.7|2844.7|2849.34|2849.34|2849.37|2849.37|2844.7|2844.7|0
1640005500000|2021-12-20 13:05:00|2849.37|2849.37|2846.82|2846.82|2849.75|2849.75|2846.65|2846.65|0
1640005800000|2021-12-20 13:10:00|2846.62|2846.62|2848.07|2848.07|2848.07|2848.07|2845.56|2845.56|0
1640006100000|2021-12-20 13:15:00|2848.22|2848.22|2851.33|2851.33|2851.58|2851.58|2848.22|2848.22|0
1640006400000|2021-12-20 13:20:00|2851.17|2851.17|2851.04|2851.04|2852.31|2852.31|2850.59|2850.59|0
1640006700000|2021-12-20 13:25:00|2850.97|2850.97|2850.01|2850.01|2851.04|2851.04|2849.46|2849.46|0
1640007000000|2021-12-20 13:30:00|2849.86|2849.86|2845.77|2845.77|2849.86|2849.86|2844.96|2844.96|0
1640007300000|2021-12-20 13:35:00|2846.08|2846.08|2844.9|2844.9|2846.31|2846.31|2843.85|2843.85|0
1640007600000|2021-12-20 13:40:00|2844.94|2844.94|2846.09|2846.09|2846.09|2846.09|2844.68|2844.68|0
1640007900000|2021-12-20 13:45:00|2845.97|2845.97|2847.94|2847.94|2848.56|2848.56|2845.81|2845.81|0
1640008200000|2021-12-20 13:50:00|2848.01|2848.01|2847.74|2847.74|2849.99|2849.99|2847.58|2847.58|0
1640008500000|2021-12-20 13:55:00|2847.99|2847.99|2847.92|2847.92|2849.16|2849.16|2847.92|2847.92|0
1640008800000|2021-12-20 14:00:00|2847.77|2847.77|2846.32|2846.32|2847.86|2847.86|2846.24|2846.24|0
1640009100000|2021-12-20 14:05:00|2846.21|2846.21|2849.09|2849.09|2849.09|2849.09|2845.45|2845.45|0
1640009400000|2021-12-20 14:10:00|2848.98|2848.98|2848.79|2848.79|2849.59|2849.59|2848.64|2848.64|0
1640009700000|2021-12-20 14:15:00|2848.86|2848.86|2850.29|2850.29|2850.29|2850.29|2848.86|2848.86|0
1640010000000|2021-12-20 14:20:00|2850.14|2850.14|2852.43|2852.43|2852.62|2852.62|2849.94|2849.94|0
1640010300000|2021-12-20 14:25:00|2852.11|2852.11|2852.37|2852.37|2853|2853|2851.53|2851.53|0
1640010600000|2021-12-20 14:30:00|2852.24|2852.24|2849.06|2849.06|2853.39|2853.39|2847.58|2847.58|0
1640010900000|2021-12-20 14:35:00|2848.9|2848.9|2851.4|2851.4|2852.21|2852.21|2848.75|2848.75|0
1640011200000|2021-12-20 14:40:00|2851.52|2851.52|2852.49|2852.49|2853.26|2853.26|2848.67|2848.67|0
1640011500000|2021-12-20 14:45:00|2852.6|2852.6|2850.57|2850.57|2852.74|2852.74|2849.6|2849.6|0
1640011800000|2021-12-20 14:50:00|2850.45|2850.45|2851.65|2851.65|2852.05|2852.05|2849.79|2849.79|0
1640012100000|2021-12-20 14:55:00|2851.99|2851.99|2860.35|2860.35|2862.42|2862.42|2851.99|2851.99|0
1640012400000|2021-12-20 15:00:00|2860.28|2860.28|2867.07|2867.07|2867.29|2867.29|2860.28|2860.28|0
1640012700000|2021-12-20 15:05:00|2866.91|2866.91|2862.07|2862.07|2868.13|2868.13|2862.07|2862.07|0
1640013000000|2021-12-20 15:10:00|2861.96|2861.96|2856.8|2856.8|2862.12|2862.12|2856.79|2856.79|0
1640013300000|2021-12-20 15:15:00|2856.87|2856.87|2860.89|2860.89|2863.22|2863.22|2856.85|2856.85|0
1640013600000|2021-12-20 15:20:00|2860.66|2860.66|2858.52|2858.52|2861.58|2861.58|2857.95|2857.95|0
1640013900000|2021-12-20 15:25:00|2858.58|2858.58|2859.11|2859.11|2860.21|2860.21|2856.62|2856.62|0
1640014200000|2021-12-20 15:30:00|2859.06|2859.06|2859.87|2859.87|2860.05|2860.05|2856.69|2856.69|0
1640014500000|2021-12-20 15:35:00|2859.81|2859.81|2863.7|2863.7|2863.77|2863.77|2859.81|2859.81|0
1640014800000|2021-12-20 15:40:00|2863.67|2863.67|2861.64|2861.64|2863.76|2863.76|2861.44|2861.44|0
1640015100000|2021-12-20 15:45:00|2861.72|2861.72|2861.83|2861.83|2863.26|2863.26|2861.52|2861.52|0
1640015400000|2021-12-20 15:50:00|2861.76|2861.76|2862.61|2862.61|2864.54|2864.54|2861.76|2861.76|0
1640015700000|2021-12-20 15:55:00|2862.73|2862.73|2862.01|2862.01|2863.25|2863.25|2861.82|2861.82|0
1640016000000|2021-12-20 16:00:00|2861.9|2861.9|2860.15|2860.15|2861.9|2861.9|2858.97|2858.97|0
1640016300000|2021-12-20 16:05:00|2860.02|2860.02|2859.58|2859.58|2860.74|2860.74|2859.29|2859.29|0
1640016600000|2021-12-20 16:10:00|2859.47|2859.47|2858.89|2858.89|2860.26|2860.26|2858.44|2858.44|0
1640016900000|2021-12-20 16:15:00|2858.95|2858.95|2863.71|2863.71|2863.71|2863.71|2858.95|2858.95|0
1640017200000|2021-12-20 16:20:00|2863.84|2863.84|2864.92|2864.92|2865.76|2865.76|2863.84|2863.84|0
1640017500000|2021-12-20 16:25:00|2864.89|2864.89|2863.21|2863.21|2865.79|2865.79|2862.92|2862.92|0
1640074500000|2021-12-21 08:15:00|2907.43|2907.43|2907.64|2907.64|2907.77|2907.77|2903.52|2903.52|0
1640074800000|2021-12-21 08:20:00|2907.94|2907.94|2905.13|2905.13|2908.12|2908.12|2904.93|2904.93|0
1640075100000|2021-12-21 08:25:00|2905.76|2905.76|2899.19|2899.19|2906.28|2906.28|2897.71|2897.71|0
1640075400000|2021-12-21 08:30:00|2898.79|2898.79|2896.45|2896.45|2898.79|2898.79|2895.79|2895.79|0
1640075700000|2021-12-21 08:35:00|2896.41|2896.41|2897.56|2897.56|2897.56|2897.56|2895.41|2895.41|0
1640076000000|2021-12-21 08:40:00|2897.63|2897.63|2902.38|2902.38|2902.38|2902.38|2897.42|2897.42|0
1640076300000|2021-12-21 08:45:00|2902.69|2902.69|2902.13|2902.13|2905.27|2905.27|2902|2902|0
1640076600000|2021-12-21 08:50:00|2902.44|2902.44|2900.8|2900.8|2902.44|2902.44|2899.91|2899.91|0
1640076900000|2021-12-21 08:55:00|2900.67|2900.67|2899.89|2899.89|2901.24|2901.24|2899.1|2899.1|0
1640077200000|2021-12-21 09:00:00|2900.01|2900.01|2905.16|2905.16|2905.16|2905.16|2900.01|2900.01|0
1640077500000|2021-12-21 09:05:00|2905.27|2905.27|2909.54|2909.54|2909.77|2909.77|2905.27|2905.27|0
1640077800000|2021-12-21 09:10:00|2909.62|2909.62|2919.46|2919.46|2920.13|2920.13|2909.35|2909.35|0
1640078100000|2021-12-21 09:15:00|2919.59|2919.59|2925.83|2925.83|2926.64|2926.64|2919.59|2919.59|0
1640078400000|2021-12-21 09:20:00|2925.52|2925.52|2924.68|2924.68|2926.87|2926.87|2924.68|2924.68|0
1640078700000|2021-12-21 09:25:00|2924.62|2924.62|2928.53|2928.53|2928.53|2928.53|2924.3|2924.3|0
1640079000000|2021-12-21 09:30:00|2928.37|2928.37|2925.55|2925.55|2928.37|2928.37|2925.55|2925.55|0
1640079300000|2021-12-21 09:35:00|2925.51|2925.51|2929.44|2929.44|2931.08|2931.08|2924.99|2924.99|0
1640079600000|2021-12-21 09:40:00|2929.55|2929.55|2927.34|2927.34|2929.73|2929.73|2926.56|2926.56|0
1640079900000|2021-12-21 09:45:00|2927.45|2927.45|2929.58|2929.58|2929.58|2929.58|2926.6|2926.6|0
1640080200000|2021-12-21 09:50:00|2929.7|2929.7|2931.7|2931.7|2932.1|2932.1|2929.06|2929.06|0
1640080500000|2021-12-21 09:55:00|2931.57|2931.57|2926.39|2926.39|2931.95|2931.95|2926.39|2926.39|0
1640080800000|2021-12-21 10:00:00|2926.32|2926.32|2923.3|2923.3|2927.26|2927.26|2923.18|2923.18|0
1640081100000|2021-12-21 10:05:00|2923.46|2923.46|2923.74|2923.74|2924.81|2924.81|2923.3|2923.3|0
1640081400000|2021-12-21 10:10:00|2923.87|2923.87|2925.38|2925.38|2927.36|2927.36|2923.87|2923.87|0
1640081700000|2021-12-21 10:15:00|2925.24|2925.24|2923.37|2923.37|2925.24|2925.24|2922.62|2922.62|0
1640082000000|2021-12-21 10:20:00|2923.68|2923.68|2926.2|2926.2|2926.32|2926.32|2923.64|2923.64|0
1640082300000|2021-12-21 10:25:00|2926.16|2926.16|2920.93|2920.93|2926.37|2926.37|2920.74|2920.74|0
1640082600000|2021-12-21 10:30:00|2921.24|2921.24|2919.45|2919.45|2921.33|2921.33|2918.85|2918.85|0
1640082900000|2021-12-21 10:35:00|2919.52|2919.52|2918.56|2918.56|2921.08|2921.08|2917.66|2917.66|0
1640083200000|2021-12-21 10:40:00|2918.5|2918.5|2919.44|2919.44|2919.65|2919.65|2918.38|2918.38|0
1640083500000|2021-12-21 10:45:00|2919.51|2919.51|2922.3|2922.3|2922.34|2922.34|2919.51|2919.51|0
1640083800000|2021-12-21 10:50:00|2922.23|2922.23|2924.98|2924.98|2924.98|2924.98|2921.96|2921.96|0
1640084100000|2021-12-21 10:55:00|2924.87|2924.87|2928.54|2928.54|2929.25|2929.25|2924.83|2924.83|0
1640084400000|2021-12-21 11:00:00|2928.38|2928.38|2926.44|2926.44|2928.84|2928.84|2926.3|2926.3|0
1640084700000|2021-12-21 11:05:00|2926.4|2926.4|2922.14|2922.14|2926.4|2926.4|2921.92|2921.92|0
1640085000000|2021-12-21 11:10:00|2922|2922|2923.52|2923.52|2923.84|2923.84|2921.93|2921.93|0
1640085300000|2021-12-21 11:15:00|2923.65|2923.65|2924.63|2924.63|2924.98|2924.98|2923.45|2923.45|0
1640085600000|2021-12-21 11:20:00|2924.7|2924.7|2925.97|2925.97|2927.64|2927.64|2924.7|2924.7|0
1640085900000|2021-12-21 11:25:00|2926.05|2926.05|2927.31|2927.31|2927.85|2927.85|2926.05|2926.05|0
1640086200000|2021-12-21 11:30:00|2927.38|2927.38|2927.13|2927.13|2928.45|2928.45|2927.13|2927.13|0
1640086500000|2021-12-21 11:35:00|2927.24|2927.24|2927.21|2927.21|2928.19|2928.19|2926.03|2926.03|0
1640086800000|2021-12-21 11:40:00|2927.07|2927.07|2924.54|2924.54|2927.07|2927.07|2924.22|2924.22|0
1640087100000|2021-12-21 11:45:00|2924.47|2924.47|2924.31|2924.31|2924.6|2924.6|2923.67|2923.67|0
1640087400000|2021-12-21 11:50:00|2924.15|2924.15|2924|2924|2924.91|2924.91|2924|2924|0
1640087700000|2021-12-21 11:55:00|2923.92|2923.92|2923.91|2923.91|2923.92|2923.92|2922.65|2922.65|0
1640088000000|2021-12-21 12:00:00|2923.85|2923.85|2924.64|2924.64|2925.16|2925.16|2923.47|2923.47|0
1640088300000|2021-12-21 12:05:00|2924.86|2924.86|2924.55|2924.55|2924.97|2924.97|2923.35|2923.35|0
1640088600000|2021-12-21 12:10:00|2924.42|2924.42|2924.58|2924.58|2925.62|2925.62|2924.42|2924.42|0
1640088900000|2021-12-21 12:15:00|2924.65|2924.65|2925.74|2925.74|2926.58|2926.58|2924.5|2924.5|0
1640089200000|2021-12-21 12:20:00|2925.7|2925.7|2927.81|2927.81|2928.21|2928.21|2925.66|2925.66|0
1640089500000|2021-12-21 12:25:00|2927.65|2927.65|2929.29|2929.29|2929.29|2929.29|2927.5|2927.5|0
1640089800000|2021-12-21 12:30:00|2929.19|2929.19|2924.98|2924.98|2929.19|2929.19|2924.95|2924.95|0
1640090100000|2021-12-21 12:35:00|2924.82|2924.82|2922.47|2922.47|2924.82|2924.82|2921.6|2921.6|0
1640090400000|2021-12-21 12:40:00|2922.55|2922.55|2922.24|2922.24|2922.55|2922.55|2921.83|2921.83|0
1640090700000|2021-12-21 12:45:00|2922.35|2922.35|2922.34|2922.34|2922.48|2922.48|2921.53|2921.53|0
1640091000000|2021-12-21 12:50:00|2922.38|2922.38|2923.23|2923.23|2923.73|2923.73|2922.38|2922.38|0
1640091300000|2021-12-21 12:55:00|2923.37|2923.37|2924.54|2924.54|2924.54|2924.54|2923.03|2923.03|0
1640091600000|2021-12-21 13:00:00|2924.7|2924.7|2922.58|2922.58|2925.31|2925.31|2922.49|2922.49|0
1640091900000|2021-12-21 13:05:00|2922.69|2922.69|2921.03|2921.03|2923.12|2923.12|2920.44|2920.44|0
1640092200000|2021-12-21 13:10:00|2920.9|2920.9|2918.92|2918.92|2920.9|2920.9|2918.49|2918.49|0
1640092500000|2021-12-21 13:15:00|2918.8|2918.8|2921.75|2921.75|2921.91|2921.91|2918.71|2918.71|0
1640092800000|2021-12-21 13:20:00|2921.3|2921.3|2920.4|2920.4|2921.56|2921.56|2920.3|2920.3|0
1640093100000|2021-12-21 13:25:00|2920.33|2920.33|2921.5|2921.5|2921.78|2921.78|2920.1|2920.1|0
1640093400000|2021-12-21 13:30:00|2921.66|2921.66|2922.39|2922.39|2922.45|2922.45|2921.6|2921.6|0
1640093700000|2021-12-21 13:35:00|2922.7|2922.7|2925.93|2925.93|2926.03|2926.03|2922.7|2922.7|0
1640094000000|2021-12-21 13:40:00|2925.99|2925.99|2926.17|2926.17|2927.16|2927.16|2925.55|2925.55|0
1640094300000|2021-12-21 13:45:00|2926.28|2926.28|2928.12|2928.12|2928.12|2928.12|2926.28|2926.28|0
1640094600000|2021-12-21 13:50:00|2928.25|2928.25|2930.51|2930.51|2930.51|2930.51|2927.84|2927.84|0
1640094900000|2021-12-21 13:55:00|2930.38|2930.38|2929.67|2929.67|2930.38|2930.38|2929.08|2929.08|0
1640095200000|2021-12-21 14:00:00|2929.8|2929.8|2930.61|2930.61|2931.48|2931.48|2929.8|2929.8|0
1640095500000|2021-12-21 14:05:00|2930.55|2930.55|2930.76|2930.76|2930.82|2930.82|2929.95|2929.95|0
1640095800000|2021-12-21 14:10:00|2930.52|2930.52|2930.3|2930.3|2930.79|2930.79|2929.78|2929.78|0
1640096100000|2021-12-21 14:15:00|2930.43|2930.43|2930.36|2930.36|2930.89|2930.89|2929.95|2929.95|0
1640096400000|2021-12-21 14:20:00|2930.2|2930.2|2930.09|2930.09|2930.63|2930.63|2929.14|2929.14|0
1640096700000|2021-12-21 14:25:00|2929.92|2929.92|2931.47|2931.47|2931.47|2931.47|2929.49|2929.49|0
1640097000000|2021-12-21 14:30:00|2931.61|2931.61|2934.87|2934.87|2935.68|2935.68|2931.61|2931.61|0
1640097300000|2021-12-21 14:35:00|2934.74|2934.74|2936.41|2936.41|2937.62|2937.62|2934.4|2934.4|0
1640097600000|2021-12-21 14:40:00|2936.1|2936.1|2931.94|2931.94|2936.1|2936.1|2931.29|2931.29|0
1640097900000|2021-12-21 14:45:00|2932.24|2932.24|2930.59|2930.59|2932.64|2932.64|2930.59|2930.59|0
1640098200000|2021-12-21 14:50:00|2930.72|2930.72|2928.48|2928.48|2930.9|2930.9|2928.48|2928.48|0
1640098500000|2021-12-21 14:55:00|2928.55|2928.55|2930.47|2930.47|2930.47|2930.47|2928.21|2928.21|0
1640098800000|2021-12-21 15:00:00|2930.61|2930.61|2929.61|2929.61|2931.79|2931.79|2928.91|2928.91|0
1640099100000|2021-12-21 15:05:00|2929.94|2929.94|2930.98|2930.98|2933.73|2933.73|2929.94|2929.94|0
1640099400000|2021-12-21 15:10:00|2931.04|2931.04|2930.8|2930.8|2931.04|2931.04|2930.21|2930.21|0
1640099700000|2021-12-21 15:15:00|2930.64|2930.64|2931.1|2931.1|2932.77|2932.77|2930.32|2930.32|0
1640100000000|2021-12-21 15:20:00|2931.26|2931.26|2924.82|2924.82|2932.2|2932.2|2924.82|2924.82|0
1640100300000|2021-12-21 15:25:00|2924.6|2924.6|2918.05|2918.05|2924.6|2924.6|2918.05|2918.05|0
1640100600000|2021-12-21 15:30:00|2918.35|2918.35|2919.21|2919.21|2921.06|2921.06|2918.11|2918.11|0
1640100900000|2021-12-21 15:35:00|2918.89|2918.89|2917|2917|2919.52|2919.52|2915.93|2915.93|0
1640101200000|2021-12-21 15:40:00|2917.16|2917.16|2920|2920|2920.1|2920.1|2917.05|2917.05|0
1640101500000|2021-12-21 15:45:00|2920.04|2920.04|2921.03|2921.03|2921.03|2921.03|2919.29|2919.29|0
1640101800000|2021-12-21 15:50:00|2920.4|2920.4|2920.64|2920.64|2920.71|2920.71|2919.66|2919.66|0
1640102100000|2021-12-21 15:55:00|2920.71|2920.71|2916.75|2916.75|2920.75|2920.75|2916.75|2916.75|0
1640102400000|2021-12-21 16:00:00|2916.68|2916.68|2918.7|2918.7|2918.75|2918.75|2916.44|2916.44|0
1640102700000|2021-12-21 16:05:00|2918.94|2918.94|2918.19|2918.19|2920.41|2920.41|2918.19|2918.19|0
1640103000000|2021-12-21 16:10:00|2918.08|2918.08|2915.54|2915.54|2918.08|2918.08|2915.2|2915.2|0
1640103300000|2021-12-21 16:15:00|2915.4|2915.4|2914.71|2914.71|2916.83|2916.83|2913.94|2913.94|0
1640103600000|2021-12-21 16:20:00|2914.87|2914.87|2915.17|2915.17|2916.95|2916.95|2914.87|2914.87|0
1640103900000|2021-12-21 16:25:00|2914.86|2914.86|2915.8|2915.8|2915.91|2915.91|2914.1|2914.1|0
1640160900000|2021-12-22 08:15:00|2922|2922|2922.21|2922.21|2922.21|2922.21|2920.9|2920.9|0
1640161200000|2021-12-22 08:20:00|2922.07|2922.07|2922.09|2922.09|2924.52|2924.52|2921.89|2921.89|0
1640161500000|2021-12-22 08:25:00|2921.99|2921.99|2922.49|2922.49|2923.17|2923.17|2921.23|2921.23|0
1640161800000|2021-12-22 08:30:00|2922.37|2922.37|2918.24|2918.24|2922.37|2922.37|2918.11|2918.11|0
1640162100000|2021-12-22 08:35:00|2917.93|2917.93|2916.3|2916.3|2917.93|2917.93|2916.3|2916.3|0
1640162400000|2021-12-22 08:40:00|2916.36|2916.36|2918.6|2918.6|2918.6|2918.6|2916.04|2916.04|0
1640162700000|2021-12-22 08:45:00|2918.49|2918.49|2919.68|2919.68|2919.92|2919.92|2918.01|2918.01|0
1640163000000|2021-12-22 08:50:00|2919.36|2919.36|2918.03|2918.03|2919.61|2919.61|2917.26|2917.26|0
1640163300000|2021-12-22 08:55:00|2918.39|2918.39|2916.24|2916.24|2919.04|2919.04|2916.13|2916.13|0
1640163600000|2021-12-22 09:00:00|2916.38|2916.38|2917.17|2917.17|2917.17|2917.17|2916.01|2916.01|0
1640163900000|2021-12-22 09:05:00|2917.38|2917.38|2917.91|2917.91|2918.54|2918.54|2917.24|2917.24|0
1640164200000|2021-12-22 09:10:00|2917.69|2917.69|2918.25|2918.25|2918.49|2918.49|2917.13|2917.13|0
1640164500000|2021-12-22 09:15:00|2918.32|2918.32|2919.46|2919.46|2919.52|2919.52|2918.32|2918.32|0
1640164800000|2021-12-22 09:20:00|2919.4|2919.4|2918.67|2918.67|2919.92|2919.92|2918.24|2918.24|0
1640165100000|2021-12-22 09:25:00|2919.4|2919.4|2918.68|2918.68|2920.89|2920.89|2918.68|2918.68|0
1640165400000|2021-12-22 09:30:00|2918.64|2918.64|2919.43|2919.43|2919.43|2919.43|2916.31|2916.31|0
1640165700000|2021-12-22 09:35:00|2919.58|2919.58|2918.02|2918.02|2920.16|2920.16|2918.02|2918.02|0
1640166000000|2021-12-22 09:40:00|2917.86|2917.86|2917.16|2917.16|2917.9|2917.9|2917.11|2917.11|0
1640166300000|2021-12-22 09:45:00|2917.27|2917.27|2915.86|2915.86|2917.27|2917.27|2915.86|2915.86|0
1640166600000|2021-12-22 09:50:00|2916.15|2916.15|2916.93|2916.93|2917.25|2917.25|2915.67|2915.67|0
1640166900000|2021-12-22 09:55:00|2916.86|2916.86|2918.3|2918.3|2918.3|2918.3|2916.86|2916.86|0
1640167200000|2021-12-22 10:00:00|2918.22|2918.22|2917.4|2917.4|2919.28|2919.28|2917.4|2917.4|0
1640167500000|2021-12-22 10:05:00|2917.07|2917.07|2918.62|2918.62|2918.62|2918.62|2916.55|2916.55|0
1640167800000|2021-12-22 10:10:00|2918.88|2918.88|2921.71|2921.71|2923.06|2923.06|2918.77|2918.77|0
1640168100000|2021-12-22 10:15:00|2921.55|2921.55|2921.41|2921.41|2922.32|2922.32|2921.22|2921.22|0
1640168400000|2021-12-22 10:20:00|2921.19|2921.19|2919.55|2919.55|2921.43|2921.43|2919.55|2919.55|0
1640168700000|2021-12-22 10:25:00|2919.52|2919.52|2919.05|2919.05|2919.52|2919.52|2918.56|2918.56|0
1640169000000|2021-12-22 10:30:00|2918.93|2918.93|2919.52|2919.52|2920.5|2920.5|2918.8|2918.8|0
1640169300000|2021-12-22 10:35:00|2919.68|2919.68|2919.83|2919.83|2920.18|2920.18|2919.53|2919.53|0
1640169600000|2021-12-22 10:40:00|2919.72|2919.72|2920.29|2920.29|2920.83|2920.83|2919.42|2919.42|0
1640169900000|2021-12-22 10:45:00|2920.4|2920.4|2919.59|2919.59|2920.4|2920.4|2919.08|2919.08|0
1640170200000|2021-12-22 10:50:00|2919.54|2919.54|2919.59|2919.59|2919.59|2919.59|2919.24|2919.24|0
1640170500000|2021-12-22 10:55:00|2919.53|2919.53|2920.19|2920.19|2920.19|2920.19|2919.53|2919.53|0
1640170800000|2021-12-22 11:00:00|2920.12|2920.12|2919.8|2919.8|2920.39|2920.39|2919.55|2919.55|0
1640171100000|2021-12-22 11:05:00|2919.64|2919.64|2919.5|2919.5|2919.99|2919.99|2918.54|2918.54|0
1640171400000|2021-12-22 11:10:00|2919.82|2919.82|2921.07|2921.07|2921.29|2921.29|2919.82|2919.82|0
1640171700000|2021-12-22 11:15:00|2921.22|2921.22|2922.14|2922.14|2922.14|2922.14|2921.22|2921.22|0
1640172000000|2021-12-22 11:20:00|2922.22|2922.22|2921.28|2921.28|2922.3|2922.3|2921.21|2921.21|0
1640172300000|2021-12-22 11:25:00|2921.32|2921.32|2921.59|2921.59|2922.08|2922.08|2921.32|2921.32|0
1640172600000|2021-12-22 11:30:00|2921.7|2921.7|2921.53|2921.53|2922.9|2922.9|2921.53|2921.53|0
1640172900000|2021-12-22 11:35:00|2921.46|2921.46|2922.58|2922.58|2922.58|2922.58|2921.46|2921.46|0
1640173200000|2021-12-22 11:40:00|2922.66|2922.66|2924.38|2924.38|2924.38|2924.38|2921.96|2921.96|0
1640173500000|2021-12-22 11:45:00|2924.3|2924.3|2926.23|2926.23|2926.23|2926.23|2924.3|2924.3|0
1640173800000|2021-12-22 11:50:00|2926.03|2926.03|2924.5|2924.5|2926.03|2926.03|2924.32|2924.32|0
1640174100000|2021-12-22 11:55:00|2924.62|2924.62|2925.95|2925.95|2926.09|2926.09|2924.62|2924.62|0
1640174400000|2021-12-22 12:00:00|2925.84|2925.84|2925.93|2925.93|2926.17|2926.17|2925.54|2925.54|0
1640174700000|2021-12-22 12:05:00|2926.01|2926.01|2927.57|2927.57|2927.77|2927.77|2926.01|2926.01|0
1640175000000|2021-12-22 12:10:00|2927.63|2927.63|2928.96|2928.96|2929.5|2929.5|2927.63|2927.63|0
1640175300000|2021-12-22 12:15:00|2928.8|2928.8|2929.36|2929.36|2929.65|2929.65|2928.44|2928.44|0
1640175600000|2021-12-22 12:20:00|2929.28|2929.28|2929.3|2929.3|2929.35|2929.35|2928.66|2928.66|0
1640175900000|2021-12-22 12:25:00|2929.23|2929.23|2928.88|2928.88|2929.82|2929.82|2928.38|2928.38|0
1640176200000|2021-12-22 12:30:00|2929|2929|2930.57|2930.57|2930.82|2930.82|2929|2929|0
1640176500000|2021-12-22 12:35:00|2930.41|2930.41|2929.47|2929.47|2930.41|2930.41|2929.47|2929.47|0
1640176800000|2021-12-22 12:40:00|2929.41|2929.41|2928.1|2928.1|2929.41|2929.41|2927.43|2927.43|0
1640177100000|2021-12-22 12:45:00|2927.92|2927.92|2929.13|2929.13|2929.13|2929.13|2927.38|2927.38|0
1640177400000|2021-12-22 12:50:00|2928.82|2928.82|2928.71|2928.71|2929.02|2929.02|2928.54|2928.54|0
1640177700000|2021-12-22 12:55:00|2928.75|2928.75|2928.14|2928.14|2929.62|2929.62|2927.93|2927.93|0
1640178000000|2021-12-22 13:00:00|2928.01|2928.01|2925.95|2925.95|2928.01|2928.01|2925.89|2925.89|0
1640178300000|2021-12-22 13:05:00|2926.02|2926.02|2927.29|2927.29|2927.77|2927.77|2926.02|2926.02|0
1640178600000|2021-12-22 13:10:00|2927.23|2927.23|2927.94|2927.94|2927.94|2927.94|2926.76|2926.76|0
1640178900000|2021-12-22 13:15:00|2928|2928|2928.44|2928.44|2928.54|2928.54|2928|2928|0
1640179200000|2021-12-22 13:20:00|2928.51|2928.51|2928.39|2928.39|2928.96|2928.96|2928.36|2928.36|0
1640179500000|2021-12-22 13:25:00|2928.33|2928.33|2927.82|2927.82|2928.68|2928.68|2927.55|2927.55|0
1640179800000|2021-12-22 13:30:00|2927.65|2927.65|2927.34|2927.34|2927.96|2927.96|2927.26|2927.26|0
1640180100000|2021-12-22 13:35:00|2927.22|2927.22|2921.15|2921.15|2927.22|2927.22|2921.09|2921.09|0
1640180400000|2021-12-22 13:40:00|2921.28|2921.28|2921.64|2921.64|2922.31|2922.31|2921.26|2921.26|0
1640180700000|2021-12-22 13:45:00|2921.96|2921.96|2922.12|2922.12|2922.72|2922.72|2921.96|2921.96|0
1640181000000|2021-12-22 13:50:00|2922.24|2922.24|2921.32|2921.32|2922.98|2922.98|2921.32|2921.32|0
1640181300000|2021-12-22 13:55:00|2921.39|2921.39|2922.62|2922.62|2922.7|2922.7|2921.39|2921.39|0
1640181600000|2021-12-22 14:00:00|2922.56|2922.56|2923.88|2923.88|2923.88|2923.88|2922.45|2922.45|0
1640181900000|2021-12-22 14:05:00|2923.77|2923.77|2924.63|2924.63|2924.63|2924.63|2923.32|2923.32|0
1640182200000|2021-12-22 14:10:00|2924.56|2924.56|2926.8|2926.8|2926.81|2926.81|2924.44|2924.44|0
1640182500000|2021-12-22 14:15:00|2926.92|2926.92|2925.49|2925.49|2926.92|2926.92|2925.45|2925.45|0
1640182800000|2021-12-22 14:20:00|2925.63|2925.63|2927.37|2927.37|2927.37|2927.37|2925.23|2925.23|0
1640183100000|2021-12-22 14:25:00|2927.29|2927.29|2927.61|2927.61|2929.03|2929.03|2927.29|2927.29|0
1640183400000|2021-12-22 14:30:00|2927.68|2927.68|2926.04|2926.04|2927.98|2927.98|2924.43|2924.43|0
1640183700000|2021-12-22 14:35:00|2926.18|2926.18|2927.01|2927.01|2927.34|2927.34|2925.74|2925.74|0
1640184000000|2021-12-22 14:40:00|2926.94|2926.94|2931.12|2931.12|2931.75|2931.75|2926.48|2926.48|0
1640184300000|2021-12-22 14:45:00|2931.26|2931.26|2928.37|2928.37|2931.48|2931.48|2928.33|2928.33|0
1640184600000|2021-12-22 14:50:00|2928.26|2928.26|2925.73|2925.73|2928.26|2928.26|2925.73|2925.73|0
1640184900000|2021-12-22 14:55:00|2926.05|2926.05|2929.55|2929.55|2929.66|2929.66|2926.05|2926.05|0
1640185200000|2021-12-22 15:00:00|2929.48|2929.48|2926.91|2926.91|2931.26|2931.26|2926.67|2926.67|0
1640185500000|2021-12-22 15:05:00|2926.86|2926.86|2927.82|2927.82|2928.25|2928.25|2926.14|2926.14|0
1640185800000|2021-12-22 15:10:00|2927.77|2927.77|2925.46|2925.46|2928.03|2928.03|2925.27|2925.27|0
1640186100000|2021-12-22 15:15:00|2925.32|2925.32|2925.68|2925.68|2927.29|2927.29|2925.01|2925.01|0
1640186400000|2021-12-22 15:20:00|2925.6|2925.6|2924.45|2924.45|2926.01|2926.01|2924.45|2924.45|0
1640186700000|2021-12-22 15:25:00|2924.14|2924.14|2924.25|2924.25|2925.34|2925.34|2923.11|2923.11|0
1640187000000|2021-12-22 15:30:00|2924.13|2924.13|2922.71|2922.71|2924.15|2924.15|2922.3|2922.3|0
1640187300000|2021-12-22 15:35:00|2922.67|2922.67|2924.15|2924.15|2924.82|2924.82|2922.59|2922.59|0
1640187600000|2021-12-22 15:40:00|2924.37|2924.37|2922.15|2922.15|2924.87|2924.87|2922.15|2922.15|0
1640187900000|2021-12-22 15:45:00|2922.11|2922.11|2921.69|2921.69|2922.11|2922.11|2921.08|2921.08|0
1640188200000|2021-12-22 15:50:00|2921.58|2921.58|2923.44|2923.44|2923.52|2923.52|2921.58|2921.58|0
1640188500000|2021-12-22 15:55:00|2923.37|2923.37|2927.66|2927.66|2927.66|2927.66|2923.37|2923.37|0
1640188800000|2021-12-22 16:00:00|2927.55|2927.55|2926.92|2926.92|2927.93|2927.93|2926.63|2926.63|0
1640189100000|2021-12-22 16:05:00|2927.03|2927.03|2928.79|2928.79|2929.35|2929.35|2926.49|2926.49|0
1640189400000|2021-12-22 16:10:00|2928.76|2928.76|2928.41|2928.41|2928.86|2928.86|2928.16|2928.16|0
1640189700000|2021-12-22 16:15:00|2928.52|2928.52|2928.5|2928.5|2928.65|2928.65|2927.82|2927.82|0
1640190000000|2021-12-22 16:20:00|2928.62|2928.62|2927.11|2927.11|2928.82|2928.82|2926.67|2926.67|0
1640190300000|2021-12-22 16:25:00|2927.18|2927.18|2928.71|2928.71|2929.71|2929.71|2927.05|2927.05|0
1640247300000|2021-12-23 08:15:00|2952.63|2952.63|2951.02|2951.02|2952.98|2952.98|2950.77|2950.77|0
1640247600000|2021-12-23 08:20:00|2950.8|2950.8|2951.05|2951.05|2952.79|2952.79|2950.8|2950.8|0
1640247900000|2021-12-23 08:25:00|2951.66|2951.66|2948.29|2948.29|2951.66|2951.66|2948.23|2948.23|0
1640248200000|2021-12-23 08:30:00|2948.08|2948.08|2945.43|2945.43|2948.19|2948.19|2945.32|2945.32|0
1640248500000|2021-12-23 08:35:00|2945.36|2945.36|2943.2|2943.2|2946.06|2946.06|2941.77|2941.77|0
1640248800000|2021-12-23 08:40:00|2943.57|2943.57|2941.86|2941.86|2944.15|2944.15|2941.57|2941.57|0
1640249100000|2021-12-23 08:45:00|2941.82|2941.82|2944.59|2944.59|2944.8|2944.8|2941.67|2941.67|0
1640249400000|2021-12-23 08:50:00|2944.45|2944.45|2944.63|2944.63|2944.63|2944.63|2943.55|2943.55|0
1640249700000|2021-12-23 08:55:00|2944.16|2944.16|2944.2|2944.2|2945.19|2945.19|2943.88|2943.88|0
1640250000000|2021-12-23 09:00:00|2944.13|2944.13|2942.48|2942.48|2944.55|2944.55|2941.79|2941.79|0
1640250300000|2021-12-23 09:05:00|2942.42|2942.42|2940.05|2940.05|2942.89|2942.89|2940.05|2940.05|0
1640250600000|2021-12-23 09:10:00|2940.17|2940.17|2939.85|2939.85|2940.83|2940.83|2939.72|2939.72|0
1640250900000|2021-12-23 09:15:00|2939.93|2939.93|2938.53|2938.53|2940.22|2940.22|2938.32|2938.32|0
1640251200000|2021-12-23 09:20:00|2938.32|2938.32|2939.47|2939.47|2939.59|2939.59|2938.32|2938.32|0
1640251500000|2021-12-23 09:25:00|2939.4|2939.4|2940.11|2940.11|2940.36|2940.36|2938.95|2938.95|0
1640251800000|2021-12-23 09:30:00|2939.84|2939.84|2940.46|2940.46|2940.46|2940.46|2939.35|2939.35|0
1640252100000|2021-12-23 09:35:00|2940.24|2940.24|2941.44|2941.44|2941.6|2941.6|2939.91|2939.91|0
1640252400000|2021-12-23 09:40:00|2941.75|2941.75|2943.2|2943.2|2943.38|2943.38|2941.45|2941.45|0
1640252700000|2021-12-23 09:45:00|2943.36|2943.36|2942.91|2942.91|2943.65|2943.65|2942.77|2942.77|0
1640253000000|2021-12-23 09:50:00|2942.43|2942.43|2942.98|2942.98|2943.02|2943.02|2942.12|2942.12|0
1640253300000|2021-12-23 09:55:00|2943.1|2943.1|2942.89|2942.89|2943.3|2943.3|2942.8|2942.8|0
1640253600000|2021-12-23 10:00:00|2942.83|2942.83|2943.7|2943.7|2944.47|2944.47|2942.77|2942.77|0
1640253900000|2021-12-23 10:05:00|2943.86|2943.86|2943.92|2943.92|2944.31|2944.31|2943.2|2943.2|0
1640254200000|2021-12-23 10:10:00|2944.27|2944.27|2942.93|2942.93|2944.27|2944.27|2942.43|2942.43|0
1640254500000|2021-12-23 10:15:00|2943|2943|2945.87|2945.87|2946.3|2946.3|2943|2943|0
1640254800000|2021-12-23 10:20:00|2945.73|2945.73|2945.84|2945.84|2946.51|2946.51|2945.41|2945.41|0
1640255100000|2021-12-23 10:25:00|2945.7|2945.7|2946.72|2946.72|2947.59|2947.59|2945.7|2945.7|0
1640255400000|2021-12-23 10:30:00|2946.56|2946.56|2944.57|2944.57|2946.56|2946.56|2944.57|2944.57|0
1640255700000|2021-12-23 10:35:00|2944.17|2944.17|2948.25|2948.25|2948.33|2948.33|2944.17|2944.17|0
1640256000000|2021-12-23 10:40:00|2948.52|2948.52|2948.09|2948.09|2949.65|2949.65|2948.09|2948.09|0
1640256300000|2021-12-23 10:45:00|2948.03|2948.03|2944.89|2944.89|2948.03|2948.03|2944.78|2944.78|0
1640256600000|2021-12-23 10:50:00|2944.82|2944.82|2944.27|2944.27|2945.79|2945.79|2944.27|2944.27|0
1640256900000|2021-12-23 10:55:00|2944.14|2944.14|2939.81|2939.81|2944.14|2944.14|2939.81|2939.81|0
1640257200000|2021-12-23 11:00:00|2939.75|2939.75|2937.94|2937.94|2939.75|2939.75|2937.31|2937.31|0
1640257500000|2021-12-23 11:05:00|2937.87|2937.87|2937|2937|2937.87|2937.87|2936.56|2936.56|0
1640257800000|2021-12-23 11:10:00|2937.32|2937.32|2937.43|2937.43|2937.77|2937.77|2937.05|2937.05|0
1640258100000|2021-12-23 11:15:00|2936.96|2936.96|2937.5|2937.5|2937.5|2937.5|2936.74|2936.74|0
1640258400000|2021-12-23 11:20:00|2937.74|2937.74|2939.02|2939.02|2939.02|2939.02|2937.71|2937.71|0
1640258700000|2021-12-23 11:25:00|2938.96|2938.96|2940.49|2940.49|2940.49|2940.49|2938.96|2938.96|0
1640259000000|2021-12-23 11:30:00|2940.8|2940.8|2940.98|2940.98|2941.19|2941.19|2940.8|2940.8|0
1640259300000|2021-12-23 11:35:00|2941.11|2941.11|2942.45|2942.45|2942.45|2942.45|2941.11|2941.11|0
1640259600000|2021-12-23 11:40:00|2942.57|2942.57|2942.65|2942.65|2943.17|2943.17|2942.57|2942.57|0
1640259900000|2021-12-23 11:45:00|2942.76|2942.76|2940.99|2940.99|2942.76|2942.76|2940.94|2940.94|0
1640260200000|2021-12-23 11:50:00|2940.92|2940.92|2942.79|2942.79|2942.87|2942.87|2940.62|2940.62|0
1640260500000|2021-12-23 11:55:00|2943.1|2943.1|2945|2945|2945|2945|2942.78|2942.78|0
1640260800000|2021-12-23 12:00:00|2944.86|2944.86|2944.87|2944.87|2944.89|2944.89|2943.87|2943.87|0
1640261100000|2021-12-23 12:05:00|2944.95|2944.95|2944.06|2944.06|2945.1|2945.1|2943.7|2943.7|0
1640261400000|2021-12-23 12:10:00|2944|2944|2945.9|2945.9|2945.9|2945.9|2943.89|2943.89|0
1640261700000|2021-12-23 12:15:00|2945.77|2945.77|2945.61|2945.61|2947.11|2947.11|2945.61|2945.61|0
1640262000000|2021-12-23 12:20:00|2945.68|2945.68|2946.62|2946.62|2946.62|2946.62|2945.31|2945.31|0
1640262300000|2021-12-23 12:25:00|2946.36|2946.36|2945.75|2945.75|2946.73|2946.73|2945.6|2945.6|0
1640262600000|2021-12-23 12:30:00|2945.62|2945.62|2946.79|2946.79|2947|2947|2945.48|2945.48|0
1640262900000|2021-12-23 12:35:00|2946.73|2946.73|2946.43|2946.43|2947.01|2947.01|2946.25|2946.25|0
1640263200000|2021-12-23 12:40:00|2946.32|2946.32|2947.32|2947.32|2947.54|2947.54|2946.04|2946.04|0
1640263500000|2021-12-23 12:45:00|2947.21|2947.21|2946.07|2946.07|2947.21|2947.21|2946.01|2946.01|0
1640263800000|2021-12-23 12:50:00|2946.21|2946.21|2945.04|2945.04|2946.37|2946.37|2945.04|2945.04|0
1640264100000|2021-12-23 12:55:00|2945.09|2945.09|2946.1|2946.1|2946.17|2946.17|2945.08|2945.08|0
1640264400000|2021-12-23 13:00:00|2945.96|2945.96|2944.97|2944.97|2945.96|2945.96|2944.86|2944.86|0
1640264700000|2021-12-23 13:05:00|2945.13|2945.13|2945.18|2945.18|2945.38|2945.38|2944.95|2944.95|0
1640265000000|2021-12-23 13:10:00|2945.13|2945.13|2944.71|2944.71|2945.39|2945.39|2944.58|2944.58|0
1640265300000|2021-12-23 13:15:00|2944.77|2944.77|2946.61|2946.61|2946.61|2946.61|2944.77|2944.77|0
1640265600000|2021-12-23 13:20:00|2947|2947|2947.01|2947.01|2947.92|2947.92|2946.96|2946.96|0
1640265900000|2021-12-23 13:25:00|2947.12|2947.12|2947.74|2947.74|2948.07|2948.07|2947.12|2947.12|0
1640266200000|2021-12-23 13:30:00|2947.67|2947.67|2947.14|2947.14|2947.8|2947.8|2947.05|2947.05|0
1640266500000|2021-12-23 13:35:00|2947.2|2947.2|2948.02|2948.02|2948.49|2948.49|2947.12|2947.12|0
1640266800000|2021-12-23 13:40:00|2947.91|2947.91|2948|2948|2948.06|2948.06|2947.53|2947.53|0
1640267100000|2021-12-23 13:45:00|2948.22|2948.22|2949|2949|2949.74|2949.74|2948.19|2948.19|0
1640267400000|2021-12-23 13:50:00|2949.07|2949.07|2948.32|2948.32|2949.07|2949.07|2948.21|2948.21|0
1640267700000|2021-12-23 13:55:00|2948.16|2948.16|2948.91|2948.91|2949.25|2949.25|2948.16|2948.16|0
1640268000000|2021-12-23 14:00:00|2948.78|2948.78|2948.9|2948.9|2949.14|2949.14|2948.54|2948.54|0
1640268300000|2021-12-23 14:05:00|2949.14|2949.14|2948.92|2948.92|2949.37|2949.37|2948.56|2948.56|0
1640268600000|2021-12-23 14:10:00|2948.6|2948.6|2949|2949|2949.2|2949.2|2948.49|2948.49|0
1640268900000|2021-12-23 14:15:00|2949.16|2949.16|2952.34|2952.34|2952.34|2952.34|2948.92|2948.92|0
1640269200000|2021-12-23 14:20:00|2952.18|2952.18|2952.96|2952.96|2952.96|2952.96|2952.02|2952.02|0
1640269500000|2021-12-23 14:25:00|2952.88|2952.88|2950.87|2950.87|2953.15|2953.15|2950.87|2950.87|0
1640269800000|2021-12-23 14:30:00|2951.49|2951.49|2951.62|2951.62|2953.29|2953.29|2951.3|2951.3|0
1640270100000|2021-12-23 14:35:00|2951.56|2951.56|2947.92|2947.92|2951.57|2951.57|2947.92|2947.92|0
1640270400000|2021-12-23 14:40:00|2947.65|2947.65|2945.54|2945.54|2947.65|2947.65|2945.31|2945.31|0
1640270700000|2021-12-23 14:45:00|2945.65|2945.65|2945.23|2945.23|2945.96|2945.96|2945.12|2945.12|0
1640271000000|2021-12-23 14:50:00|2945.39|2945.39|2945.51|2945.51|2945.54|2945.54|2945.02|2945.02|0
1640271300000|2021-12-23 14:55:00|2945.44|2945.44|2948.45|2948.45|2948.61|2948.61|2945.25|2945.25|0
1640271600000|2021-12-23 15:00:00|2948.58|2948.58|2950.02|2950.02|2950.21|2950.21|2948.12|2948.12|0
1640271900000|2021-12-23 15:05:00|2950.33|2950.33|2949.88|2949.88|2950.33|2950.33|2949.61|2949.61|0
1640272200000|2021-12-23 15:10:00|2950.11|2950.11|2949.81|2949.81|2950.79|2950.79|2949.76|2949.76|0
1640272500000|2021-12-23 15:15:00|2949.75|2949.75|2950.92|2950.92|2951.5|2951.5|2949.75|2949.75|0
1640272800000|2021-12-23 15:20:00|2950.78|2950.78|2950.01|2950.01|2950.78|2950.78|2949.92|2949.92|0
1640273100000|2021-12-23 15:25:00|2949.85|2949.85|2949|2949|2949.92|2949.92|2948.42|2948.42|0
1640273400000|2021-12-23 15:30:00|2948.89|2948.89|2947.67|2947.67|2948.93|2948.93|2947.61|2947.61|0
1640273700000|2021-12-23 15:35:00|2947.71|2947.71|2947.88|2947.88|2948.65|2948.65|2947.71|2947.71|0
1640274000000|2021-12-23 15:40:00|2948.02|2948.02|2947.6|2947.6|2948.54|2948.54|2946.88|2946.88|0
1640274300000|2021-12-23 15:45:00|2947.54|2947.54|2948.42|2948.42|2948.42|2948.42|2946.72|2946.72|0
1640274600000|2021-12-23 15:50:00|2948.66|2948.66|2948.52|2948.52|2949.11|2949.11|2948.52|2948.52|0
1640274900000|2021-12-23 15:55:00|2948.89|2948.89|2948.64|2948.64|2949.31|2949.31|2948.45|2948.45|0
1640275200000|2021-12-23 16:00:00|2948.57|2948.57|2950.02|2950.02|2950.06|2950.06|2948.5|2948.5|0
1640275500000|2021-12-23 16:05:00|2950.26|2950.26|2952.08|2952.08|2952.81|2952.81|2950.26|2950.26|0
1640275800000|2021-12-23 16:10:00|2952.14|2952.14|2950.69|2950.69|2952.28|2952.28|2950.57|2950.57|0
1640276100000|2021-12-23 16:15:00|2950.62|2950.62|2951.3|2951.3|2951.89|2951.89|2950.62|2950.62|0
1640276400000|2021-12-23 16:20:00|2951.37|2951.37|2949.87|2949.87|2951.48|2951.48|2949.51|2949.51|0
1640276700000|2021-12-23 16:25:00|2949.99|2949.99|2950.71|2950.71|2951.21|2951.21|2949.73|2949.73|0
1640333700000|2021-12-24 08:15:00|2961.32|2961.32|2961.39|2961.39|2963.96|2963.96|2960.74|2960.74|0
1640334000000|2021-12-24 08:20:00|2961.17|2961.17|2960.77|2960.77|2961.55|2961.55|2960.5|2960.5|0
1640334300000|2021-12-24 08:25:00|2960.16|2960.16|2962.78|2962.78|2962.78|2962.78|2959.3|2959.3|0
1640334600000|2021-12-24 08:30:00|2962.9|2962.9|2963.84|2963.84|2964.68|2964.68|2962.9|2962.9|0
1640334900000|2021-12-24 08:35:00|2963.61|2963.61|2963.47|2963.47|2963.77|2963.77|2962.65|2962.65|0
1640335200000|2021-12-24 08:40:00|2963.37|2963.37|2964.18|2964.18|2964.25|2964.25|2962.92|2962.92|0
1640335500000|2021-12-24 08:45:00|2964.84|2964.84|2962.29|2962.29|2964.84|2964.84|2962.29|2962.29|0
1640335800000|2021-12-24 08:50:00|2962.17|2962.17|2962.44|2962.44|2963.55|2963.55|2961.83|2961.83|0
1640336100000|2021-12-24 08:55:00|2962.55|2962.55|2961.28|2961.28|2962.69|2962.69|2961.28|2961.28|0
1640336400000|2021-12-24 09:00:00|2961.36|2961.36|2960.96|2960.96|2962.44|2962.44|2960.96|2960.96|0
1640336700000|2021-12-24 09:05:00|2961.36|2961.36|2960.52|2960.52|2961.47|2961.47|2960.52|2960.52|0
1640337000000|2021-12-24 09:10:00|2960.67|2960.67|2960.15|2960.15|2961.28|2961.28|2960.02|2960.02|0
1640337300000|2021-12-24 09:15:00|2960.19|2960.19|2959.85|2959.85|2960.54|2960.54|2959.85|2959.85|0
1640337600000|2021-12-24 09:20:00|2960.11|2960.11|2959.48|2959.48|2960.11|2960.11|2958.86|2958.86|0
1640337900000|2021-12-24 09:25:00|2959.7|2959.7|2958.51|2958.51|2959.91|2959.91|2958.27|2958.27|0
1640338200000|2021-12-24 09:30:00|2958.26|2958.26|2959.42|2959.42|2959.5|2959.5|2958.26|2958.26|0
1640338500000|2021-12-24 09:35:00|2959.54|2959.54|2960.53|2960.53|2961.6|2961.6|2959.39|2959.39|0
1640338800000|2021-12-24 09:40:00|2960.39|2960.39|2961.08|2961.08|2962.83|2962.83|2960.26|2960.26|0
1640339100000|2021-12-24 09:45:00|2961.52|2961.52|2964.09|2964.09|2964.09|2964.09|2961.41|2961.41|0
1640339400000|2021-12-24 09:50:00|2964.2|2964.2|2966.59|2966.59|2966.59|2966.59|2964.2|2964.2|0
1640339700000|2021-12-24 09:55:00|2966.44|2966.44|2967.38|2967.38|2967.66|2967.66|2966.18|2966.18|0
1640340000000|2021-12-24 10:00:00|2967.27|2967.27|2967.21|2967.21|2968.42|2968.42|2967.05|2967.05|0
1640340300000|2021-12-24 10:05:00|2966.88|2966.88|2965.26|2965.26|2966.88|2966.88|2965.07|2965.07|0
1640340600000|2021-12-24 10:10:00|2965.52|2965.52|2964.16|2964.16|2965.52|2965.52|2964.16|2964.16|0
1640340900000|2021-12-24 10:15:00|2964.28|2964.28|2964.39|2964.39|2964.41|2964.41|2963.58|2963.58|0
1640341200000|2021-12-24 10:20:00|2964.56|2964.56|2963.79|2963.79|2964.72|2964.72|2963.79|2963.79|0
1640341500000|2021-12-24 10:25:00|2963.66|2963.66|2961.92|2961.92|2963.66|2963.66|2961.59|2961.59|0
1640341800000|2021-12-24 10:30:00|2961.61|2961.61|2961.58|2961.58|2961.87|2961.87|2961.14|2961.14|0
1640342100000|2021-12-24 10:35:00|2961.8|2961.8|2963.93|2963.93|2963.93|2963.93|2961.5|2961.5|0
1640342400000|2021-12-24 10:40:00|2963.65|2963.65|2963.45|2963.45|2963.79|2963.79|2963.32|2963.32|0
1640342700000|2021-12-24 10:45:00|2963.57|2963.57|2962.58|2962.58|2963.57|2963.57|2962.46|2962.46|0
1640343000000|2021-12-24 10:50:00|2962.35|2962.35|2962.61|2962.61|2962.71|2962.71|2962.27|2962.27|0
1640343300000|2021-12-24 10:55:00|2962.85|2962.85|2963.65|2963.65|2963.65|2963.65|2962.46|2962.46|0
1640343600000|2021-12-24 11:00:00|2963.52|2963.52|2962.61|2962.61|2963.52|2963.52|2962.61|2962.61|0
1640343900000|2021-12-24 11:05:00|2962.65|2962.65|2962.84|2962.84|2962.91|2962.91|2962.62|2962.62|0
1640344200000|2021-12-24 11:10:00|2962.97|2962.97|2962.95|2962.95|2963.23|2963.23|2962.84|2962.84|0
1640344500000|2021-12-24 11:15:00|2963.07|2963.07|2962.89|2962.89|2963.3|2963.3|2962.76|2962.76|0
1640344800000|2021-12-24 11:20:00|2962.78|2962.78|2962.07|2962.07|2962.78|2962.78|2962.07|2962.07|0
1640345100000|2021-12-24 11:25:00|2962.38|2962.38|2962.84|2962.84|2963.68|2963.68|2962.38|2962.38|0
1640345400000|2021-12-24 11:30:00|2962.56|2962.56|2961.75|2961.75|2962.63|2962.63|2961.5|2961.5|0
1640345700000|2021-12-24 11:35:00|2961.54|2961.54|2961.62|2961.62|2961.98|2961.98|2961.01|2961.01|0
1640346000000|2021-12-24 11:40:00|2961.55|2961.55|2961.85|2961.85|2962.41|2962.41|2961.46|2961.46|0
1640346300000|2021-12-24 11:45:00|2961.74|2961.74|2961.81|2961.81|2961.89|2961.89|2961.19|2961.19|0
1640346600000|2021-12-24 11:50:00|2961.86|2961.86|2961.55|2961.55|2962.19|2962.19|2961.17|2961.17|0
1640346900000|2021-12-24 11:55:00|2961.44|2961.44|2961.11|2961.11|2961.44|2961.44|2961.08|2961.08|0
1640347200000|2021-12-24 12:00:00|2961.03|2961.03|2961.06|2961.06|2961.37|2961.37|2960.81|2960.81|0
1640347500000|2021-12-24 12:05:00|2960.92|2960.92|2960.96|2960.96|2961.22|2961.22|2960.71|2960.71|0
1640347800000|2021-12-24 12:10:00|2960.89|2960.89|2960.54|2960.54|2961.24|2961.24|2960.32|2960.32|0
1640348100000|2021-12-24 12:15:00|2960.6|2960.6|2958.36|2958.36|2960.66|2960.66|2958.12|2958.12|0
1640348400000|2021-12-24 12:20:00|2957.96|2957.96|2955.68|2955.68|2957.96|2957.96|2955.68|2955.68|0
1640348700000|2021-12-24 12:25:00|2956.04|2956.04|2956.62|2956.62|2957.83|2957.83|2955.82|2955.82|0
1640765700000|2021-12-29 08:15:00|3008.97|3008.97|3008.57|3008.57|3014.78|3014.78|3008.57|3008.57|0
1640766000000|2021-12-29 08:20:00|3008.41|3008.41|3008.51|3008.51|3009.23|3009.23|3007.48|3007.48|0
1640766300000|2021-12-29 08:25:00|3008.7|3008.7|3007.96|3007.96|3012.77|3012.77|3007.96|3007.96|0
1640766600000|2021-12-29 08:30:00|3007.78|3007.78|3010.67|3010.67|3010.67|3010.67|3004.67|3004.67|0
1640766900000|2021-12-29 08:35:00|3010.51|3010.51|3013.91|3013.91|3013.91|3013.91|3009.07|3009.07|0
1640767200000|2021-12-29 08:40:00|3013.68|3013.68|3014.58|3014.58|3015.82|3015.82|3013.39|3013.39|0
1640767500000|2021-12-29 08:45:00|3014.54|3014.54|3016.51|3016.51|3016.51|3016.51|3014.54|3014.54|0
1640767800000|2021-12-29 08:50:00|3016.45|3016.45|3017.23|3017.23|3019.67|3019.67|3016.28|3016.28|0
1640768100000|2021-12-29 08:55:00|3017.31|3017.31|3017.96|3017.96|3018.12|3018.12|3016.97|3016.97|0
1640768400000|2021-12-29 09:00:00|3017.83|3017.83|3012.57|3012.57|3017.9|3017.9|3009.12|3009.12|0
1640768700000|2021-12-29 09:05:00|3012.73|3012.73|3012.14|3012.14|3014.05|3014.05|3011.81|3011.81|0
1640769000000|2021-12-29 09:10:00|3011.75|3011.75|3011.9|3011.9|3012.66|3012.66|3011.14|3011.14|0
1640769300000|2021-12-29 09:15:00|3011.64|3011.64|3009.17|3009.17|3011.64|3011.64|3008.38|3008.38|0
1640769600000|2021-12-29 09:20:00|3009.48|3009.48|3010.6|3010.6|3010.63|3010.63|3009.28|3009.28|0
1640769900000|2021-12-29 09:25:00|3010.92|3010.92|3015.01|3015.01|3015.4|3015.4|3010.62|3010.62|0
1640770200000|2021-12-29 09:30:00|3015.05|3015.05|3012.41|3012.41|3015.05|3015.05|3012.41|3012.41|0
1640770500000|2021-12-29 09:35:00|3012.57|3012.57|3014.96|3014.96|3015.19|3015.19|3012.19|3012.19|0
1640770800000|2021-12-29 09:40:00|3015.11|3015.11|3014.1|3014.1|3018.37|3018.37|3013.9|3013.9|0
1640771100000|2021-12-29 09:45:00|3013.15|3013.15|3012.61|3012.61|3013.17|3013.17|3012.1|3012.1|0
1640771400000|2021-12-29 09:50:00|3012.45|3012.45|3011.08|3011.08|3012.72|3012.72|3010.2|3010.2|0
1640771700000|2021-12-29 09:55:00|3011.47|3011.47|3009.73|3009.73|3012.12|3012.12|3009.61|3009.61|0
1640772000000|2021-12-29 10:00:00|3009.85|3009.85|3009.27|3009.27|3010.21|3010.21|3008.61|3008.61|0
1640772300000|2021-12-29 10:05:00|3009.03|3009.03|3007.85|3007.85|3009.26|3009.26|3007.59|3007.59|0
1640772600000|2021-12-29 10:10:00|3007.57|3007.57|3009.3|3009.3|3009.3|3009.3|3007.28|3007.28|0
1640772900000|2021-12-29 10:15:00|3009.36|3009.36|3006.31|3006.31|3009.47|3009.47|3006.31|3006.31|0
1640773200000|2021-12-29 10:20:00|3006.37|3006.37|3006.53|3006.53|3006.92|3006.92|3006.24|3006.24|0
1640773500000|2021-12-29 10:25:00|3006.47|3006.47|3003.98|3003.98|3006.76|3006.76|3003.74|3003.74|0
1640773800000|2021-12-29 10:30:00|3003.74|3003.74|3002.83|3002.83|3003.9|3003.9|3002.83|3002.83|0
1640774100000|2021-12-29 10:35:00|3002.76|3002.76|3000.64|3000.64|3002.76|3002.76|3000.64|3000.64|0
1640774400000|2021-12-29 10:40:00|3000.8|3000.8|3002.34|3002.34|3002.67|3002.67|3000.2|3000.2|0
1640774700000|2021-12-29 10:45:00|3002.42|3002.42|3002.83|3002.83|3003.04|3003.04|3002.42|3002.42|0
1640775000000|2021-12-29 10:50:00|3002.55|3002.55|3001.86|3001.86|3002.55|3002.55|3001.41|3001.41|0
1640775300000|2021-12-29 10:55:00|3001.78|3001.78|3001.75|3001.75|3001.78|3001.78|3000.78|3000.78|0
1640775600000|2021-12-29 11:00:00|3001.62|3001.62|3003.85|3003.85|3004.41|3004.41|3001.22|3001.22|0
1640775900000|2021-12-29 11:05:00|3003.71|3003.71|3005.08|3005.08|3005.08|3005.08|3003.6|3003.6|0
1640776200000|2021-12-29 11:10:00|3005.19|3005.19|3007.92|3007.92|3008.03|3008.03|3004.09|3004.09|0
1640776500000|2021-12-29 11:15:00|3008.05|3008.05|3010.2|3010.2|3010.36|3010.36|3007.98|3007.98|0
1640776800000|2021-12-29 11:20:00|3010.13|3010.13|3011.41|3011.41|3011.41|3011.41|3009.15|3009.15|0
1640777100000|2021-12-29 11:25:00|3011.14|3011.14|3006.84|3006.84|3012.18|3012.18|3006.84|3006.84|0
1640777400000|2021-12-29 11:30:00|3006.96|3006.96|3008.92|3008.92|3008.92|3008.92|3006.42|3006.42|0
1640777700000|2021-12-29 11:35:00|3008.81|3008.81|3009.86|3009.86|3010.32|3010.32|3008.81|3008.81|0
1640778000000|2021-12-29 11:40:00|3009.73|3009.73|3009.15|3009.15|3009.87|3009.87|3009.15|3009.15|0
1640778300000|2021-12-29 11:45:00|3009.04|3009.04|3010.03|3010.03|3010.15|3010.15|3008.76|3008.76|0
1640778600000|2021-12-29 11:50:00|3009.67|3009.67|3007.53|3007.53|3009.67|3009.67|3007.4|3007.4|0
1640778900000|2021-12-29 11:55:00|3007.38|3007.38|3008.49|3008.49|3008.49|3008.49|3007.31|3007.31|0
1640779200000|2021-12-29 12:00:00|3008.55|3008.55|3007.35|3007.35|3008.92|3008.92|3006.46|3006.46|0
1640779500000|2021-12-29 12:05:00|3007.22|3007.22|3006.75|3006.75|3007.36|3007.36|3005.46|3005.46|0
1640779800000|2021-12-29 12:10:00|3006.83|3006.83|3006.96|3006.96|3007.39|3007.39|3006.55|3006.55|0
1640780100000|2021-12-29 12:15:00|3006.83|3006.83|3006.81|3006.81|3007.41|3007.41|3005.68|3005.68|0
1640780400000|2021-12-29 12:20:00|3006.49|3006.49|3007.6|3007.6|3007.73|3007.73|3006.07|3006.07|0
1640780700000|2021-12-29 12:25:00|3007.47|3007.47|3007.67|3007.67|3007.96|3007.96|3006.5|3006.5|0
1640781000000|2021-12-29 12:30:00|3007.54|3007.54|3006.6|3006.6|3007.82|3007.82|3006.59|3006.59|0
1640781300000|2021-12-29 12:35:00|3006.28|3006.28|3006.78|3006.78|3006.78|3006.78|3006.28|3006.28|0
1640781600000|2021-12-29 12:40:00|3006.94|3006.94|3006.69|3006.69|3007.16|3007.16|3006.69|3006.69|0
1640781900000|2021-12-29 12:45:00|3006.84|3006.84|3007.05|3007.05|3007.18|3007.18|3006.06|3006.06|0
1640782200000|2021-12-29 12:50:00|3006.98|3006.98|3006.39|3006.39|3006.98|3006.98|3006.23|3006.23|0
1640782500000|2021-12-29 12:55:00|3006.53|3006.53|3006.98|3006.98|3007.21|3007.21|3006.53|3006.53|0
1640782800000|2021-12-29 13:00:00|3007.1|3007.1|3005.87|3005.87|3007.57|3007.57|3005.25|3005.25|0
1640783100000|2021-12-29 13:05:00|3006.03|3006.03|3007.01|3007.01|3007.06|3007.06|3006.03|3006.03|0
1640783400000|2021-12-29 13:10:00|3006.95|3006.95|3006.91|3006.91|3007.05|3007.05|3006.47|3006.47|0
1640783700000|2021-12-29 13:15:00|3006.76|3006.76|3007.24|3007.24|3007.67|3007.67|3006.62|3006.62|0
1640784000000|2021-12-29 13:20:00|3007.35|3007.35|3008.33|3008.33|3008.43|3008.43|3007.27|3007.27|0
1640784300000|2021-12-29 13:25:00|3008.27|3008.27|3008.93|3008.93|3009.78|3009.78|3008.27|3008.27|0
1640784600000|2021-12-29 13:30:00|3009.05|3009.05|3009.01|3009.01|3009.64|3009.64|3009.01|3009.01|0
1640784900000|2021-12-29 13:35:00|3008.87|3008.87|3007.51|3007.51|3009.23|3009.23|3007.25|3007.25|0
1640785200000|2021-12-29 13:40:00|3007.67|3007.67|3007.69|3007.69|3008.22|3008.22|3007.67|3007.67|0
1640785500000|2021-12-29 13:45:00|3007.63|3007.63|3006.95|3006.95|3007.63|3007.63|3006.7|3006.7|0
1640785800000|2021-12-29 13:50:00|3006.89|3006.89|3006.06|3006.06|3006.89|3006.89|3005.56|3005.56|0
1640786100000|2021-12-29 13:55:00|3006.38|3006.38|3005.97|3005.97|3006.53|3006.53|3005.76|3005.76|0
1640786400000|2021-12-29 14:00:00|3005.9|3005.9|3006.16|3006.16|3006.16|3006.16|3005.4|3005.4|0
1640786700000|2021-12-29 14:05:00|3006|3006|3006.21|3006.21|3006.82|3006.82|3005.44|3005.44|0
1640787000000|2021-12-29 14:10:00|3006.14|3006.14|3006.96|3006.96|3006.96|3006.96|3006.03|3006.03|0
1640787300000|2021-12-29 14:15:00|3007.04|3007.04|3007.45|3007.45|3007.69|3007.69|3006.9|3006.9|0
1640787600000|2021-12-29 14:20:00|3007.68|3007.68|3010.57|3010.57|3010.7|3010.7|3007.68|3007.68|0
1640787900000|2021-12-29 14:25:00|3010.71|3010.71|3008.18|3008.18|3010.87|3010.87|3007.96|3007.96|0
1640788200000|2021-12-29 14:30:00|3008.3|3008.3|3005.88|3005.88|3008.76|3008.76|3005.22|3005.22|0
1640788500000|2021-12-29 14:35:00|3006.06|3006.06|3002.44|3002.44|3006.33|3006.33|3002.44|3002.44|0
1640788800000|2021-12-29 14:40:00|3002.55|3002.55|3002.61|3002.61|3004.13|3004.13|3002.55|3002.55|0
1640789100000|2021-12-29 14:45:00|3002.88|3002.88|3001.36|3001.36|3003.25|3003.25|3000.79|3000.79|0
1640789400000|2021-12-29 14:50:00|3001.29|3001.29|3006.07|3006.07|3006.11|3006.11|3000.97|3000.97|0
1640789700000|2021-12-29 14:55:00|3005.96|3005.96|3006.16|3006.16|3006.37|3006.37|3004.11|3004.11|0
1640790000000|2021-12-29 15:00:00|3006.2|3006.2|3005.72|3005.72|3007.14|3007.14|3005.72|3005.72|0
1640790300000|2021-12-29 15:05:00|3005.65|3005.65|3006.89|3006.89|3007.45|3007.45|3005.65|3005.65|0
1640790600000|2021-12-29 15:10:00|3006.81|3006.81|3000.83|3000.83|3006.84|3006.84|3000.65|3000.65|0
1640790900000|2021-12-29 15:15:00|3000.69|3000.69|3002.12|3002.12|3002.12|3002.12|2999.42|2999.42|0
1640791200000|2021-12-29 15:20:00|3002.19|3002.19|3003.63|3003.63|3004.03|3004.03|3001.81|3001.81|0
1640791500000|2021-12-29 15:25:00|3003.56|3003.56|3003.68|3003.68|3005.65|3005.65|3003.56|3003.56|0
1640791800000|2021-12-29 15:30:00|3003.52|3003.52|3004.45|3004.45|3004.47|3004.47|3002.18|3002.18|0
1640792100000|2021-12-29 15:35:00|3004.49|3004.49|3005.27|3005.27|3005.91|3005.91|3004.49|3004.49|0
1640792400000|2021-12-29 15:40:00|3005.14|3005.14|3005.92|3005.92|3006.56|3006.56|3004.67|3004.67|0
1640792700000|2021-12-29 15:45:00|3005.99|3005.99|3005.4|3005.4|3006.19|3006.19|3005.33|3005.33|0
1640793000000|2021-12-29 15:50:00|3005.56|3005.56|3006.11|3006.11|3006.11|3006.11|3005.03|3005.03|0
1640793300000|2021-12-29 15:55:00|3006.24|3006.24|3007.43|3007.43|3007.85|3007.85|3006.15|3006.15|0
1640793600000|2021-12-29 16:00:00|3007.49|3007.49|3008.27|3008.27|3008.34|3008.34|3007.02|3007.02|0
1640793900000|2021-12-29 16:05:00|3008.35|3008.35|3007.53|3007.53|3009.15|3009.15|3007.38|3007.38|0
1640794200000|2021-12-29 16:10:00|3007.39|3007.39|3005.46|3005.46|3007.39|3007.39|3005.26|3005.26|0
1640794500000|2021-12-29 16:15:00|3005.58|3005.58|3005.76|3005.76|3006.32|3006.32|3005.58|3005.58|0
1640794800000|2021-12-29 16:20:00|3005.88|3005.88|3008.21|3008.21|3009.31|3009.31|3005.76|3005.76|0
1640795100000|2021-12-29 16:25:00|3008.34|3008.34|3010.56|3010.56|3010.88|3010.88|3007.86|3007.86|0
1640852100000|2021-12-30 08:15:00|3012.22|3012.22|3010.42|3010.42|3014.03|3014.03|3010.42|3010.42|0
1640852400000|2021-12-30 08:20:00|3010.74|3010.74|3008.47|3008.47|3010.74|3010.74|3008.22|3008.22|0
1640852700000|2021-12-30 08:25:00|3008.58|3008.58|3005.82|3005.82|3009.18|3009.18|3005.82|3005.82|0
1640853000000|2021-12-30 08:30:00|3005.88|3005.88|3004.78|3004.78|3005.88|3005.88|3004.35|3004.35|0
1640853300000|2021-12-30 08:35:00|3004.91|3004.91|3003.73|3003.73|3004.91|3004.91|3003.21|3003.21|0
1640853600000|2021-12-30 08:40:00|3003.68|3003.68|3001.37|3001.37|3003.68|3003.68|3001.37|3001.37|0
1640853900000|2021-12-30 08:45:00|3001.45|3001.45|3002.53|3002.53|3002.53|3002.53|2999.49|2999.49|0
1640854200000|2021-12-30 08:50:00|3002.69|3002.69|2999.98|2999.98|3002.8|3002.8|2999.98|2999.98|0
1640854500000|2021-12-30 08:55:00|3000.04|3000.04|3000.92|3000.92|3001.06|3001.06|3000.04|3000.04|0
1640854800000|2021-12-30 09:00:00|3000.8|3000.8|3001.41|3001.41|3001.41|3001.41|2999.77|2999.77|0
1640855100000|2021-12-30 09:05:00|3001.52|3001.52|3002.5|3002.5|3002.5|3002.5|3001.52|3001.52|0
1640855400000|2021-12-30 09:10:00|3002.74|3002.74|3003.33|3003.33|3004.28|3004.28|3002.5|3002.5|0
1640855700000|2021-12-30 09:15:00|3003.44|3003.44|3001.52|3001.52|3003.44|3003.44|3001.52|3001.52|0
1640856000000|2021-12-30 09:20:00|3001.19|3001.19|3001.92|3001.92|3002.39|3002.39|3000.68|3000.68|0
1640856300000|2021-12-30 09:25:00|3002.06|3002.06|3001.46|3001.46|3002.28|3002.28|3001.4|3001.4|0
1640856600000|2021-12-30 09:30:00|3001.3|3001.3|3001.55|3001.55|3002.4|3002.4|3000.64|3000.64|0
1640856900000|2021-12-30 09:35:00|3001.68|3001.68|3002.73|3002.73|3002.73|3002.73|3001.5|3001.5|0
1640857200000|2021-12-30 09:40:00|3002.95|3002.95|3002.67|3002.67|3003.47|3003.47|3002.37|3002.37|0
1640857500000|2021-12-30 09:45:00|3001.99|3001.99|3000.04|3000.04|3002.3|3002.3|2999.99|2999.99|0
1640857800000|2021-12-30 09:50:00|2999.93|2999.93|3000.46|3000.46|3000.67|3000.67|2999.86|2999.86|0
1640858100000|2021-12-30 09:55:00|3000.42|3000.42|3000.3|3000.3|3000.54|3000.54|3000.07|3000.07|0
1640858400000|2021-12-30 10:00:00|3000.46|3000.46|3001.11|3001.11|3002.04|3002.04|2999.8|2999.8|0
1640858700000|2021-12-30 10:05:00|3001.25|3001.25|3001.06|3001.06|3001.86|3001.86|3000.66|3000.66|0
1640859000000|2021-12-30 10:10:00|3000.95|3000.95|2999.69|2999.69|3000.95|3000.95|2999.39|2999.39|0
1640859300000|2021-12-30 10:15:00|2999.62|2999.62|2997.01|2997.01|2999.62|2999.62|2997.01|2997.01|0
1640859600000|2021-12-30 10:20:00|2996.94|2996.94|2995.3|2995.3|2996.94|2996.94|2995.23|2995.23|0
1640859900000|2021-12-30 10:25:00|2995.46|2995.46|2994.66|2994.66|2995.46|2995.46|2994.08|2994.08|0
1640860200000|2021-12-30 10:30:00|2994.98|2994.98|2996.63|2996.63|2996.63|2996.63|2994.88|2994.88|0
1640860500000|2021-12-30 10:35:00|2996.75|2996.75|2997.76|2997.76|2997.81|2997.81|2996.75|2996.75|0
1640860800000|2021-12-30 10:40:00|2997.69|2997.69|2997.79|2997.79|2998.19|2998.19|2997.61|2997.61|0
1640861100000|2021-12-30 10:45:00|2997.73|2997.73|2996.45|2996.45|2997.73|2997.73|2996.26|2996.26|0
1640861400000|2021-12-30 10:50:00|2996.32|2996.32|2996.43|2996.43|2996.43|2996.43|2995.19|2995.19|0
1640861700000|2021-12-30 10:55:00|2996.3|2996.3|2997.53|2997.53|2997.53|2997.53|2996.3|2996.3|0
1640862000000|2021-12-30 11:00:00|2997.65|2997.65|2997.01|2997.01|2997.78|2997.78|2997.01|2997.01|0
1640862300000|2021-12-30 11:05:00|2997.14|2997.14|2999.6|2999.6|2999.66|2999.66|2997.14|2997.14|0
1640862600000|2021-12-30 11:10:00|2999.76|2999.76|2999.52|2999.52|2999.98|2999.98|2999.52|2999.52|0
1640862900000|2021-12-30 11:15:00|2999.2|2999.2|2999.05|2999.05|2999.49|2999.49|2999.05|2999.05|0
1640863200000|2021-12-30 11:20:00|2998.93|2998.93|2998.4|2998.4|2999.01|2999.01|2998.27|2998.27|0
1640863500000|2021-12-30 11:25:00|2998.46|2998.46|2996.6|2996.6|2998.99|2998.99|2996.6|2996.6|0
1640863800000|2021-12-30 11:30:00|2996.48|2996.48|2998.68|2998.68|2998.88|2998.88|2996.48|2996.48|0
1640864100000|2021-12-30 11:35:00|2998.52|2998.52|3001.87|3001.87|3002|3002|2998.52|2998.52|0
1640864400000|2021-12-30 11:40:00|3001.71|3001.71|3002.16|3002.16|3002.68|3002.68|3001.59|3001.59|0
1640864700000|2021-12-30 11:45:00|3002.22|3002.22|3003.13|3003.13|3003.31|3003.31|3002.09|3002.09|0
1640865000000|2021-12-30 11:50:00|3003|3003|3002.39|3002.39|3003.11|3003.11|3002.33|3002.33|0
1640865300000|2021-12-30 11:55:00|3002.65|3002.65|3002.15|3002.15|3003.14|3003.14|3002.08|3002.08|0
1640865600000|2021-12-30 12:00:00|3002.08|3002.08|3001.29|3001.29|3002.27|3002.27|3001.13|3001.13|0
1640865900000|2021-12-30 12:05:00|3001.17|3001.17|3001.48|3001.48|3001.65|3001.65|3000.94|3000.94|0
1640866200000|2021-12-30 12:10:00|3001.36|3001.36|3002.37|3002.37|3002.37|3002.37|3001.17|3001.17|0
1640866500000|2021-12-30 12:15:00|3002.51|3002.51|3002.49|3002.49|3002.51|3002.51|3002.37|3002.37|0
1640866800000|2021-12-30 12:20:00|3002.43|3002.43|3001.64|3001.64|3002.49|3002.49|3001.64|3001.64|0
1640867100000|2021-12-30 12:25:00|3001.33|3001.33|3000.71|3000.71|3001.33|3001.33|3000.71|3000.71|0
1640867400000|2021-12-30 12:30:00|3000.58|3000.58|3000.14|3000.14|3000.65|3000.65|2999.92|2999.92|0
1640867700000|2021-12-30 12:35:00|2999.84|2999.84|3000.05|3000.05|3000.8|3000.8|2999.84|2999.84|0
1640868000000|2021-12-30 12:40:00|2999.99|2999.99|2998.74|2998.74|2999.99|2999.99|2998.74|2998.74|0
1640868300000|2021-12-30 12:45:00|2998.67|2998.67|2997.56|2997.56|2998.74|2998.74|2997.47|2997.47|0
1640868600000|2021-12-30 12:50:00|2997.48|2997.48|2993.92|2993.92|2997.48|2997.48|2993.92|2993.92|0
1640868900000|2021-12-30 12:55:00|2994.05|2994.05|2992.61|2992.61|2994.05|2994.05|2992.02|2992.02|0
1640869200000|2021-12-30 13:00:00|2992.87|2992.87|2992.73|2992.73|2994.14|2994.14|2992.57|2992.57|0
1640869500000|2021-12-30 13:05:00|2992.87|2992.87|2992.27|2992.27|2992.87|2992.87|2991.58|2991.58|0
1640869800000|2021-12-30 13:10:00|2992.16|2992.16|2990.35|2990.35|2992.23|2992.23|2990.35|2990.35|0
1640870100000|2021-12-30 13:15:00|2990.46|2990.46|2989.64|2989.64|2990.46|2990.46|2989.64|2989.64|0
1640870400000|2021-12-30 13:20:00|2989.71|2989.71|2989.75|2989.75|2989.75|2989.75|2989.3|2989.3|0
1640870700000|2021-12-30 13:25:00|2989.89|2989.89|2991.35|2991.35|2991.37|2991.37|2989.65|2989.65|0
1640871000000|2021-12-30 13:30:00|2991.61|2991.61|2993.39|2993.39|2993.39|2993.39|2991.61|2991.61|0
1640871300000|2021-12-30 13:35:00|2993.63|2993.63|2993.87|2993.87|2994.35|2994.35|2993.46|2993.46|0
1640871600000|2021-12-30 13:40:00|2993.93|2993.93|2993.01|2993.01|2993.93|2993.93|2992.91|2992.91|0
1640871900000|2021-12-30 13:45:00|2993.17|2993.17|2994.32|2994.32|2994.4|2994.4|2993.17|2993.17|0
1640872200000|2021-12-30 13:50:00|2994.45|2994.45|2995.01|2995.01|2995.45|2995.45|2994.45|2994.45|0
1640872500000|2021-12-30 13:55:00|2995.22|2995.22|2996.28|2996.28|2997.56|2997.56|2995.22|2995.22|0
1640872800000|2021-12-30 14:00:00|2996.44|2996.44|2996.83|2996.83|2997.03|2997.03|2996.38|2996.38|0
1640873100000|2021-12-30 14:05:00|2996.95|2996.95|2995.39|2995.39|2996.95|2996.95|2995.39|2995.39|0
1640873400000|2021-12-30 14:10:00|2995.51|2995.51|2995.97|2995.97|2996.02|2996.02|2995.44|2995.44|0
1640873700000|2021-12-30 14:15:00|2995.83|2995.83|2995.33|2995.33|2996.35|2996.35|2995.26|2995.26|0
1640874000000|2021-12-30 14:20:00|2995.46|2995.46|2995.75|2995.75|2996.05|2996.05|2995.24|2995.24|0
1640874300000|2021-12-30 14:25:00|2995.67|2995.67|2995.25|2995.25|2995.91|2995.91|2994.95|2994.95|0
1640874600000|2021-12-30 14:30:00|2995.13|2995.13|2997.79|2997.79|2997.79|2997.79|2994.77|2994.77|0
1640874900000|2021-12-30 14:35:00|2998.51|2998.51|2997.61|2997.61|2999.06|2999.06|2997.61|2997.61|0
1640875200000|2021-12-30 14:40:00|2997.65|2997.65|2992.72|2992.72|2997.72|2997.72|2992.69|2992.69|0
1640875500000|2021-12-30 14:45:00|2992.48|2992.48|2993.1|2993.1|2993.45|2993.45|2992.38|2992.38|0
1640875800000|2021-12-30 14:50:00|2993.32|2993.32|2994.37|2994.37|2995.62|2995.62|2993.32|2993.32|0
1640876100000|2021-12-30 14:55:00|2994.5|2994.5|2993.3|2993.3|2994.5|2994.5|2993.3|2993.3|0
1640876400000|2021-12-30 15:00:00|2993.66|2993.66|2993.69|2993.69|2993.84|2993.84|2992.91|2992.91|0
1640876700000|2021-12-30 15:05:00|2993.57|2993.57|2993.2|2993.2|2994.29|2994.29|2993.14|2993.14|0
1640877000000|2021-12-30 15:10:00|2993.41|2993.41|2991.87|2991.87|2993.88|2993.88|2991.41|2991.41|0
1640877300000|2021-12-30 15:15:00|2991.93|2991.93|2992.89|2992.89|2993.15|2993.15|2991.73|2991.73|0
1640877600000|2021-12-30 15:20:00|2992.96|2992.96|2992.98|2992.98|2993.16|2993.16|2992.76|2992.76|0
1640877900000|2021-12-30 15:25:00|2993.04|2993.04|2994.92|2994.92|2994.92|2994.92|2992.97|2992.97|0
1640878200000|2021-12-30 15:30:00|2995.03|2995.03|2998.68|2998.68|2998.7|2998.7|2995.03|2995.03|0
1640878500000|2021-12-30 15:35:00|2998.72|2998.72|2998.46|2998.46|2999.07|2999.07|2998.46|2998.46|0
1640878800000|2021-12-30 15:40:00|2998.59|2998.59|2998.77|2998.77|2999.06|2999.06|2998.46|2998.46|0
1640879100000|2021-12-30 15:45:00|2998.88|2998.88|2999.54|2999.54|2999.65|2999.65|2998.33|2998.33|0
1640879400000|2021-12-30 15:50:00|2999.67|2999.67|3000.94|3000.94|3000.94|3000.94|2999.6|2999.6|0
1640879700000|2021-12-30 15:55:00|3001.1|3001.1|3000.09|3000.09|3001.16|3001.16|3000.09|3000.09|0
1640880000000|2021-12-30 16:00:00|3000.23|3000.23|3000.75|3000.75|3000.75|3000.75|2999.98|2999.98|0
1640880300000|2021-12-30 16:05:00|3000.79|3000.79|3001.32|3001.32|3001.96|3001.96|3000.79|3000.79|0
1640880600000|2021-12-30 16:10:00|3001.09|3001.09|3002.36|3002.36|3002.36|3002.36|3001.09|3001.09|0
1640880900000|2021-12-30 16:15:00|3002.3|3002.3|3004.51|3004.51|3004.54|3004.54|3002.3|3002.3|0
1640881200000|2021-12-30 16:20:00|3004.47|3004.47|3002.28|3002.28|3004.76|3004.76|3002.24|3002.24|0
1640881500000|2021-12-30 16:25:00|3002.45|3002.45|3001.36|3001.36|3003.66|3003.66|3000.42|3000.42|0
1640938500000|2021-12-31 08:15:00|3007.26|3007.26|3006.69|3006.69|3007.86|3007.86|3006.57|3006.57|0
1640938800000|2021-12-31 08:20:00|3006.57|3006.57|3005.03|3005.03|3006.57|3006.57|3005.03|3005.03|0
1640939100000|2021-12-31 08:25:00|3004.9|3004.9|3004.72|3004.72|3005.37|3005.37|3004.42|3004.42|0
1640939400000|2021-12-31 08:30:00|3004.56|3004.56|3003.88|3003.88|3004.86|3004.86|3003.77|3003.77|0
1640939700000|2021-12-31 08:35:00|3003.66|3003.66|3003.18|3003.18|3003.66|3003.66|3003.04|3003.04|0
1640940000000|2021-12-31 08:40:00|3003.32|3003.32|3003.48|3003.48|3004.09|3004.09|3002.99|3002.99|0
1640940300000|2021-12-31 08:45:00|3003.34|3003.34|3003.07|3003.07|3004.31|3004.31|3003.07|3003.07|0
1640940600000|2021-12-31 08:50:00|3002.94|3002.94|3004.2|3004.2|3004.67|3004.67|3002.09|3002.09|0
1640940900000|2021-12-31 08:55:00|3004.07|3004.07|3002.26|3002.26|3004.07|3004.07|3001.59|3001.59|0
1640941200000|2021-12-31 09:00:00|3002.33|3002.33|3002.66|3002.66|3002.8|3002.8|3002.15|3002.15|0
1640941500000|2021-12-31 09:05:00|3002.83|3002.83|3005.62|3005.62|3005.62|3005.62|3002.83|3002.83|0
1640941800000|2021-12-31 09:10:00|3005.69|3005.69|3008.19|3008.19|3008.3|3008.3|3005.69|3005.69|0
1640942100000|2021-12-31 09:15:00|3008.08|3008.08|3007.32|3007.32|3008.08|3008.08|3007.32|3007.32|0
1640942400000|2021-12-31 09:20:00|3007.4|3007.4|3008.09|3008.09|3008.11|3008.11|3007.29|3007.29|0
1640942700000|2021-12-31 09:25:00|3008.24|3008.24|3008.53|3008.53|3008.87|3008.87|3008.24|3008.24|0
1640943000000|2021-12-31 09:30:00|3008.89|3008.89|3009.31|3009.31|3009.78|3009.78|3008.89|3008.89|0
1640943300000|2021-12-31 09:35:00|3009.59|3009.59|3009.12|3009.12|3009.59|3009.59|3009.03|3009.03|0
1640943600000|2021-12-31 09:40:00|3009.07|3009.07|3002.84|3002.84|3009.07|3009.07|3002.84|3002.84|0
1640943900000|2021-12-31 09:45:00|3002.97|3002.97|3002.64|3002.64|3003.08|3003.08|3002.16|3002.16|0
1640944200000|2021-12-31 09:50:00|3002.57|3002.57|3004.12|3004.12|3004.4|3004.4|3002.57|3002.57|0
1640944500000|2021-12-31 09:55:00|3003.99|3003.99|3003.41|3003.41|3003.99|3003.99|3002.74|3002.74|0
1640944800000|2021-12-31 10:00:00|3003.48|3003.48|3002.81|3002.81|3003.48|3003.48|3002.29|3002.29|0
1640945100000|2021-12-31 10:05:00|3002.93|3002.93|3003.36|3003.36|3003.36|3003.36|3002.62|3002.62|0
1640945400000|2021-12-31 10:10:00|3003.62|3003.62|3005.21|3005.21|3005.21|3005.21|3003.49|3003.49|0
1640945700000|2021-12-31 10:15:00|3005.28|3005.28|3004.6|3004.6|3005.46|3005.46|3004.6|3004.6|0
1640946000000|2021-12-31 10:20:00|3004.83|3004.83|3005.34|3005.34|3005.74|3005.74|3004.61|3004.61|0
1640946300000|2021-12-31 10:25:00|3005.22|3005.22|3005.31|3005.31|3005.75|3005.75|3004.79|3004.79|0
1640946600000|2021-12-31 10:30:00|3005.38|3005.38|3005.89|3005.89|3006.02|3006.02|3005.35|3005.35|0
1640946900000|2021-12-31 10:35:00|3005.75|3005.75|3004.99|3004.99|3005.75|3005.75|3004.99|3004.99|0
1640947200000|2021-12-31 10:40:00|3005.12|3005.12|3004.32|3004.32|3005.12|3005.12|3004.17|3004.17|0
1640947500000|2021-12-31 10:45:00|3004.45|3004.45|3002.89|3002.89|3004.45|3004.45|3002.84|3002.84|0
1640947800000|2021-12-31 10:50:00|3003.18|3003.18|3002.48|3002.48|3003.18|3003.18|3002|3002|0
1640948100000|2021-12-31 10:55:00|3002.41|3002.41|3003.26|3003.26|3003.46|3003.46|3002.41|3002.41|0
1640948400000|2021-12-31 11:00:00|3003.03|3003.03|3001.48|3001.48|3003.16|3003.16|3001.48|3001.48|0
1640948700000|2021-12-31 11:05:00|3001.43|3001.43|3000.46|3000.46|3001.54|3001.54|3000.46|3000.46|0
1640949000000|2021-12-31 11:10:00|3000.53|3000.53|3000.59|3000.59|3000.64|3000.64|3000.32|3000.32|0
1640949300000|2021-12-31 11:15:00|3000.9|3000.9|3000.73|3000.73|3001.02|3001.02|3000.35|3000.35|0
1640949600000|2021-12-31 11:20:00|3000.89|3000.89|3001.12|3001.12|3001.51|3001.51|3000.59|3000.59|0
1640949900000|2021-12-31 11:25:00|3001.23|3001.23|3001.39|3001.39|3001.39|3001.39|3000.8|3000.8|0
1640950200000|2021-12-31 11:30:00|3001.51|3001.51|3002.39|3002.39|3002.71|3002.71|3001.51|3001.51|0
1640950500000|2021-12-31 11:35:00|3002.33|3002.33|3002.47|3002.47|3002.75|3002.75|3002.33|3002.33|0
1640950800000|2021-12-31 11:40:00|3002.58|3002.58|3000.78|3000.78|3002.64|3002.64|3000.72|3000.72|0
1640951100000|2021-12-31 11:45:00|3000.84|3000.84|3000.34|3000.34|3001.22|3001.22|3000.14|3000.14|0
1640951400000|2021-12-31 11:50:00|2999.8|2999.8|2999.16|2999.16|3000.07|3000.07|2999.03|2999.03|0
1640951700000|2021-12-31 11:55:00|2999.47|2999.47|2998.2|2998.2|2999.47|2999.47|2997.59|2997.59|0
1640952000000|2021-12-31 12:00:00|2998.08|2998.08|2996.44|2996.44|2998.48|2998.48|2996.44|2996.44|0
1640952300000|2021-12-31 12:05:00|2996.37|2996.37|2995.49|2995.49|2996.77|2996.77|2995.49|2995.49|0
1640952600000|2021-12-31 12:10:00|2995.43|2995.43|2996.48|2996.48|2997.42|2997.42|2994.52|2994.52|0
1640952900000|2021-12-31 12:15:00|2996.75|2996.75|2996.71|2996.71|2997.36|2997.36|2996.06|2996.06|0
1640953200000|2021-12-31 12:20:00|2996.57|2996.57|2995.58|2995.58|2996.57|2996.57|2994.46|2994.46|0
1640953500000|2021-12-31 12:25:00|2995.47|2995.47|2997.46|2997.46|2998.21|2998.21|2995.04|2995.04|0
1641284100000|2022-01-04 08:15:00|3051.05|3051.05|3051.77|3051.77|3054.87|3054.87|3049.02|3049.02|0
1641284400000|2022-01-04 08:20:00|3051.58|3051.58|3046.79|3046.79|3052.11|3052.11|3046.57|3046.57|0
1641284700000|2022-01-04 08:25:00|3046.48|3046.48|3047.33|3047.33|3047.84|3047.84|3044.2|3044.2|0
1641285000000|2022-01-04 08:30:00|3047.37|3047.37|3042.97|3042.97|3047.37|3047.37|3042.81|3042.81|0
1641285300000|2022-01-04 08:35:00|3042.75|3042.75|3042.92|3042.92|3044.53|3044.53|3041.78|3041.78|0
1641285600000|2022-01-04 08:40:00|3042.8|3042.8|3046.89|3046.89|3047|3047|3042.27|3042.27|0
1641285900000|2022-01-04 08:45:00|3047.05|3047.05|3046.55|3046.55|3050.21|3050.21|3046.42|3046.42|0
1641286200000|2022-01-04 08:50:00|3046.24|3046.24|3040.5|3040.5|3046.24|3046.24|3040.5|3040.5|0
1641286500000|2022-01-04 08:55:00|3040.31|3040.31|3038.2|3038.2|3041.4|3041.4|3038.19|3038.19|0
1641286800000|2022-01-04 09:00:00|3038.14|3038.14|3036.07|3036.07|3038.95|3038.95|3034.77|3034.77|0
1641287100000|2022-01-04 09:05:00|3035.94|3035.94|3036.38|3036.38|3036.91|3036.91|3034.35|3034.35|0
1641287400000|2022-01-04 09:10:00|3036.24|3036.24|3037.44|3037.44|3038.24|3038.24|3035.58|3035.58|0
1641287700000|2022-01-04 09:15:00|3037.6|3037.6|3031.8|3031.8|3037.6|3037.6|3029.91|3029.91|0
1641288000000|2022-01-04 09:20:00|3032.04|3032.04|3032.42|3032.42|3033.51|3033.51|3031.62|3031.62|0
1641288300000|2022-01-04 09:25:00|3032.49|3032.49|3032.4|3032.4|3033.9|3033.9|3032.05|3032.05|0
1641288600000|2022-01-04 09:30:00|3032.77|3032.77|3032.98|3032.98|3033.46|3033.46|3032.19|3032.19|0
1641288900000|2022-01-04 09:35:00|3032.83|3032.83|3036.71|3036.71|3037.28|3037.28|3032.61|3032.61|0
1641289200000|2022-01-04 09:40:00|3036.86|3036.86|3036.24|3036.24|3037.07|3037.07|3034.63|3034.63|0
1641289500000|2022-01-04 09:45:00|3036.4|3036.4|3035.5|3035.5|3036.9|3036.9|3035.07|3035.07|0
1641289800000|2022-01-04 09:50:00|3035.18|3035.18|3037.21|3037.21|3038.01|3038.01|3035.11|3035.11|0
1641290100000|2022-01-04 09:55:00|3037.14|3037.14|3035.36|3035.36|3037.14|3037.14|3034.49|3034.49|0
1641290400000|2022-01-04 10:00:00|3035.64|3035.64|3037.58|3037.58|3037.9|3037.9|3035.57|3035.57|0
1641290700000|2022-01-04 10:05:00|3037.42|3037.42|3037.07|3037.07|3039.77|3039.77|3035.18|3035.18|0
1641291000000|2022-01-04 10:10:00|3036.83|3036.83|3036.24|3036.24|3038.39|3038.39|3035.95|3035.95|0
1641291300000|2022-01-04 10:15:00|3036.17|3036.17|3034.3|3034.3|3036.17|3036.17|3034.17|3034.17|0
1641291600000|2022-01-04 10:20:00|3034.46|3034.46|3033.69|3033.69|3035.25|3035.25|3033.69|3033.69|0
1641291900000|2022-01-04 10:25:00|3034|3034|3034.58|3034.58|3035.05|3035.05|3033.5|3033.5|0
1641292200000|2022-01-04 10:30:00|3034.55|3034.55|3033.72|3033.72|3034.55|3034.55|3032.77|3032.77|0
1641292500000|2022-01-04 10:35:00|3033.79|3033.79|3033.56|3033.56|3033.95|3033.95|3032.7|3032.7|0
1641292800000|2022-01-04 10:40:00|3033.72|3033.72|3037|3037|3037.1|3037.1|3033.72|3033.72|0
1641293100000|2022-01-04 10:45:00|3037.07|3037.07|3033.95|3033.95|3037.52|3037.52|3033.95|3033.95|0
1641293400000|2022-01-04 10:50:00|3033.98|3033.98|3036.05|3036.05|3036.25|3036.25|3033.91|3033.91|0
1641293700000|2022-01-04 10:55:00|3036.12|3036.12|3038.91|3038.91|3038.91|3038.91|3036.12|3036.12|0
1641294000000|2022-01-04 11:00:00|3038.6|3038.6|3036.73|3036.73|3038.61|3038.61|3036.73|3036.73|0
1641294300000|2022-01-04 11:05:00|3036.86|3036.86|3036.79|3036.79|3037.36|3037.36|3034.13|3034.13|0
1641294600000|2022-01-04 11:10:00|3036.95|3036.95|3033.73|3033.73|3037.35|3037.35|3033.73|3033.73|0
1641294900000|2022-01-04 11:15:00|3033.77|3033.77|3032.22|3032.22|3033.98|3033.98|3031.45|3031.45|0
1641295200000|2022-01-04 11:20:00|3032.06|3032.06|3033.28|3033.28|3033.68|3033.68|3032.06|3032.06|0
1641295500000|2022-01-04 11:25:00|3033.14|3033.14|3031.58|3031.58|3033.14|3033.14|3031.38|3031.38|0
1641295800000|2022-01-04 11:30:00|3031.7|3031.7|3034.14|3034.14|3034.3|3034.3|3031.7|3031.7|0
1641296100000|2022-01-04 11:35:00|3034.03|3034.03|3038.21|3038.21|3038.21|3038.21|3033.91|3033.91|0
1641296400000|2022-01-04 11:40:00|3038.14|3038.14|3035.57|3035.57|3038.14|3038.14|3033.81|3033.81|0
1641296700000|2022-01-04 11:45:00|3035.42|3035.42|3036.16|3036.16|3036.17|3036.17|3035.03|3035.03|0
1641297000000|2022-01-04 11:50:00|3036.47|3036.47|3033.21|3033.21|3036.6|3036.6|3033.21|3033.21|0
1641297300000|2022-01-04 11:55:00|3033.05|3033.05|3032.62|3032.62|3033.44|3033.44|3032.22|3032.22|0
1641297600000|2022-01-04 12:00:00|3032.56|3032.56|3031.74|3031.74|3033.14|3033.14|3031.26|3031.26|0
1641297900000|2022-01-04 12:05:00|3031.86|3031.86|3032.96|3032.96|3033.7|3033.7|3031.41|3031.41|0
1641298200000|2022-01-04 12:10:00|3033.09|3033.09|3033.58|3033.58|3034.72|3034.72|3033.09|3033.09|0
1641298500000|2022-01-04 12:15:00|3033.69|3033.69|3030.68|3030.68|3033.69|3033.69|3030.68|3030.68|0
1641298800000|2022-01-04 12:20:00|3030.65|3030.65|3031.36|3031.36|3032.14|3032.14|3030.65|3030.65|0
1641299100000|2022-01-04 12:25:00|3031.29|3031.29|3031.57|3031.57|3031.84|3031.84|3030.8|3030.8|0
1641299400000|2022-01-04 12:30:00|3031.41|3031.41|3029.76|3029.76|3031.78|3031.78|3029.76|3029.76|0
1641299700000|2022-01-04 12:35:00|3029.61|3029.61|3029.58|3029.58|3030.81|3030.81|3029.45|3029.45|0
1641300000000|2022-01-04 12:40:00|3029.52|3029.52|3029.74|3029.74|3030.29|3030.29|3029.39|3029.39|0
1641300300000|2022-01-04 12:45:00|3029.88|3029.88|3030.12|3030.12|3030.31|3030.31|3029.38|3029.38|0
1641300600000|2022-01-04 12:50:00|3030.07|3030.07|3031.79|3031.79|3032.26|3032.26|3029.46|3029.46|0
1641300900000|2022-01-04 12:55:00|3032.07|3032.07|3032.3|3032.3|3033.1|3033.1|3032.07|3032.07|0
1641301200000|2022-01-04 13:00:00|3032.18|3032.18|3029.79|3029.79|3032.18|3032.18|3029.53|3029.53|0
1641301500000|2022-01-04 13:05:00|3029.66|3029.66|3032.52|3032.52|3032.89|3032.89|3029.26|3029.26|0
1641301800000|2022-01-04 13:10:00|3032.58|3032.58|3033.72|3033.72|3033.88|3033.88|3032.17|3032.17|0
1641302100000|2022-01-04 13:15:00|3033.6|3033.6|3034.49|3034.49|3034.49|3034.49|3032.84|3032.84|0
1641302400000|2022-01-04 13:20:00|3034.65|3034.65|3034.92|3034.92|3034.92|3034.92|3033.41|3033.41|0
1641302700000|2022-01-04 13:25:00|3035.39|3035.39|3031.96|3031.96|3035.39|3035.39|3031.96|3031.96|0
1641303000000|2022-01-04 13:30:00|3032.07|3032.07|3031.16|3031.16|3032.07|3032.07|3030.96|3030.96|0
1641303300000|2022-01-04 13:35:00|3031.38|3031.38|3034.52|3034.52|3034.84|3034.84|3031.38|3031.38|0
1641303600000|2022-01-04 13:40:00|3034.68|3034.68|3037.58|3037.58|3037.99|3037.99|3034.68|3034.68|0
1641303900000|2022-01-04 13:45:00|3037.73|3037.73|3039.39|3039.39|3039.65|3039.65|3036.8|3036.8|0
1641304200000|2022-01-04 13:50:00|3039.27|3039.27|3040.34|3040.34|3040.53|3040.53|3038.21|3038.21|0
1641304500000|2022-01-04 13:55:00|3040.23|3040.23|3040.67|3040.67|3042.35|3042.35|3039.95|3039.95|0
1641304800000|2022-01-04 14:00:00|3040.74|3040.74|3036.38|3036.38|3040.74|3040.74|3035.76|3035.76|0
1641305100000|2022-01-04 14:05:00|3036.3|3036.3|3035.95|3035.95|3036.64|3036.64|3035.67|3035.67|0
1641305400000|2022-01-04 14:10:00|3035.89|3035.89|3038.84|3038.84|3039.14|3039.14|3035.83|3035.83|0
1641305700000|2022-01-04 14:15:00|3038.91|3038.91|3038.49|3038.49|3039.77|3039.77|3038.42|3038.42|0
1641306000000|2022-01-04 14:20:00|3038.63|3038.63|3039.88|3039.88|3039.88|3039.88|3038.63|3038.63|0
1641306300000|2022-01-04 14:25:00|3039.44|3039.44|3035.94|3035.94|3039.5|3039.5|3035.8|3035.8|0
1641306600000|2022-01-04 14:30:00|3036.08|3036.08|3032.79|3032.79|3036.43|3036.43|3031.78|3031.78|0
1641306900000|2022-01-04 14:35:00|3032.58|3032.58|3028.83|3028.83|3032.58|3032.58|3028.35|3028.35|0
1641307200000|2022-01-04 14:40:00|3028.9|3028.9|3027.91|3027.91|3032.58|3032.58|3027.75|3027.75|0
1641307500000|2022-01-04 14:45:00|3027.77|3027.77|3027.18|3027.18|3028.34|3028.34|3026.67|3026.67|0
1641307800000|2022-01-04 14:50:00|3027.4|3027.4|3027.77|3027.77|3027.86|3027.86|3025.5|3025.5|0
1641308100000|2022-01-04 14:55:00|3027.66|3027.66|3025.67|3025.67|3028.34|3028.34|3024.81|3024.81|0
1641308400000|2022-01-04 15:00:00|3025.55|3025.55|3024.29|3024.29|3026.67|3026.67|3022.31|3022.31|0
1641308700000|2022-01-04 15:05:00|3023.96|3023.96|3022.78|3022.78|3024.07|3024.07|3020.69|3020.69|0
1641309000000|2022-01-04 15:10:00|3022.92|3022.92|3023.06|3023.06|3023.26|3023.26|3021.57|3021.57|0
1641309300000|2022-01-04 15:15:00|3022.99|3022.99|3021.51|3021.51|3023.95|3023.95|3021.41|3021.41|0
1641309600000|2022-01-04 15:20:00|3021.46|3021.46|3020.95|3020.95|3022.68|3022.68|3019.66|3019.66|0
1641309900000|2022-01-04 15:25:00|3020.91|3020.91|3020.84|3020.84|3021.06|3021.06|3018.22|3018.22|0
1641310200000|2022-01-04 15:30:00|3021.06|3021.06|3015.21|3015.21|3021.06|3021.06|3015.21|3015.21|0
1641310500000|2022-01-04 15:35:00|3015.14|3015.14|3010.62|3010.62|3015.48|3015.48|3010.46|3010.46|0
1641310800000|2022-01-04 15:40:00|3010.55|3010.55|3007.91|3007.91|3010.68|3010.68|3007.86|3007.86|0
1641311100000|2022-01-04 15:45:00|3007.97|3007.97|3012.45|3012.45|3013.22|3013.22|3006.99|3006.99|0
1641311400000|2022-01-04 15:50:00|3012.34|3012.34|3011.08|3011.08|3012.86|3012.86|3010.97|3010.97|0
1641311700000|2022-01-04 15:55:00|3011.21|3011.21|3007.38|3007.38|3011.46|3011.46|3007.38|3007.38|0
1641312000000|2022-01-04 16:00:00|3007.31|3007.31|3003.93|3003.93|3008.13|3008.13|3003.13|3003.13|0
1641312300000|2022-01-04 16:05:00|3003.78|3003.78|3004.82|3004.82|3005.19|3005.19|3002.61|3002.61|0
1641312600000|2022-01-04 16:10:00|3004.93|3004.93|3007.2|3007.2|3007.32|3007.32|3004.93|3004.93|0
1641312900000|2022-01-04 16:15:00|3007.13|3007.13|3009.91|3009.91|3009.91|3009.91|3006.81|3006.81|0
1641313200000|2022-01-04 16:20:00|3009.85|3009.85|3009.15|3009.15|3010.31|3010.31|3007.6|3007.6|0
1641313500000|2022-01-04 16:25:00|3009.09|3009.09|3010.86|3010.86|3010.92|3010.92|3008.35|3008.35|0
1641370500000|2022-01-05 08:15:00|3026.19|3026.19|3023.85|3023.85|3028.8|3028.8|3023.18|3023.18|0
1641370800000|2022-01-05 08:20:00|3024.04|3024.04|3026.06|3026.06|3026.06|3026.06|3022.52|3022.52|0
1641371100000|2022-01-05 08:25:00|3026.3|3026.3|3029.06|3029.06|3029.11|3029.11|3026.23|3026.23|0
1641371400000|2022-01-05 08:30:00|3029.23|3029.23|3027.07|3027.07|3030.23|3030.23|3026.47|3026.47|0
1641371700000|2022-01-05 08:35:00|3027.29|3027.29|3027.84|3027.84|3028.4|3028.4|3026.91|3026.91|0
1641372000000|2022-01-05 08:40:00|3028.36|3028.36|3030.74|3030.74|3031.66|3031.66|3028.36|3028.36|0
1641372300000|2022-01-05 08:45:00|3030.86|3030.86|3032.91|3032.91|3032.91|3032.91|3030.86|3030.86|0
1641372600000|2022-01-05 08:50:00|3032.98|3032.98|3037.4|3037.4|3037.75|3037.75|3032.77|3032.77|0
1641372900000|2022-01-05 08:55:00|3037.26|3037.26|3038.05|3038.05|3038.38|3038.38|3036.37|3036.37|0
1641373200000|2022-01-05 09:00:00|3037.89|3037.89|3036.04|3036.04|3038.31|3038.31|3035.15|3035.15|0
1641373500000|2022-01-05 09:05:00|3035.52|3035.52|3036.56|3036.56|3037.68|3037.68|3035.52|3035.52|0
1641373800000|2022-01-05 09:10:00|3036.86|3036.86|3040.71|3040.71|3040.78|3040.78|3036.6|3036.6|0
1641374100000|2022-01-05 09:15:00|3040.84|3040.84|3043.32|3043.32|3043.56|3043.56|3040.71|3040.71|0
1641374400000|2022-01-05 09:20:00|3043.96|3043.96|3043.38|3043.38|3044.19|3044.19|3043.2|3043.2|0
1641374700000|2022-01-05 09:25:00|3043.2|3043.2|3044.32|3044.32|3044.45|3044.45|3043.2|3043.2|0
1641375000000|2022-01-05 09:30:00|3043.84|3043.84|3044.1|3044.1|3044.93|3044.93|3042.67|3042.67|0
1641375300000|2022-01-05 09:35:00|3043.49|3043.49|3047.26|3047.26|3047.64|3047.64|3043.49|3043.49|0
1641375600000|2022-01-05 09:40:00|3047.33|3047.33|3049.4|3049.4|3050.2|3050.2|3047.18|3047.18|0
1641375900000|2022-01-05 09:45:00|3049.26|3049.26|3049.11|3049.11|3049.6|3049.6|3048.18|3048.18|0
1641376200000|2022-01-05 09:50:00|3049.41|3049.41|3049.06|3049.06|3049.8|3049.8|3048.78|3048.78|0
1641376500000|2022-01-05 09:55:00|3048.95|3048.95|3051.02|3051.02|3053.87|3053.87|3048.33|3048.33|0
1641376800000|2022-01-05 10:00:00|3051.19|3051.19|3050.52|3050.52|3051.88|3051.88|3049.24|3049.24|0
1641377100000|2022-01-05 10:05:00|3050.38|3050.38|3051.07|3051.07|3051.83|3051.83|3049.13|3049.13|0
1641377400000|2022-01-05 10:10:00|3050.85|3050.85|3052.06|3052.06|3052.34|3052.34|3050.48|3050.48|0
1641377700000|2022-01-05 10:15:00|3052.17|3052.17|3048.77|3048.77|3053.28|3053.28|3048.77|3048.77|0
1641378000000|2022-01-05 10:20:00|3048.65|3048.65|3047.76|3047.76|3048.65|3048.65|3046.51|3046.51|0
1641378300000|2022-01-05 10:25:00|3047.88|3047.88|3049.44|3049.44|3049.44|3049.44|3047.33|3047.33|0
1641378600000|2022-01-05 10:30:00|3049.22|3049.22|3052.57|3052.57|3053.26|3053.26|3049.22|3049.22|0
1641378900000|2022-01-05 10:35:00|3052.45|3052.45|3055.29|3055.29|3055.29|3055.29|3051.74|3051.74|0
1641379200000|2022-01-05 10:40:00|3055.14|3055.14|3056.99|3056.99|3058.67|3058.67|3054.79|3054.79|0
1641379500000|2022-01-05 10:45:00|3056.92|3056.92|3057.4|3057.4|3057.4|3057.4|3056.41|3056.41|0
1641379800000|2022-01-05 10:50:00|3057.36|3057.36|3055.82|3055.82|3057.61|3057.61|3055.75|3055.75|0
1641380100000|2022-01-05 10:55:00|3055.93|3055.93|3054.29|3054.29|3057.04|3057.04|3054.29|3054.29|0
1641380400000|2022-01-05 11:00:00|3054.06|3054.06|3055.47|3055.47|3055.92|3055.92|3053.84|3053.84|0
1641380700000|2022-01-05 11:05:00|3055.6|3055.6|3053.23|3053.23|3055.6|3055.6|3052.49|3052.49|0
1641381000000|2022-01-05 11:10:00|3053.35|3053.35|3053.34|3053.34|3054.44|3054.44|3053.02|3053.02|0
1641381300000|2022-01-05 11:15:00|3053.6|3053.6|3055.34|3055.34|3055.97|3055.97|3053.6|3053.6|0
1641381600000|2022-01-05 11:20:00|3055.19|3055.19|3054.41|3054.41|3055.45|3055.45|3054.41|3054.41|0
1641381900000|2022-01-05 11:25:00|3054.28|3054.28|3051.19|3051.19|3054.28|3054.28|3051.09|3051.09|0
1641382200000|2022-01-05 11:30:00|3051.1|3051.1|3049.84|3049.84|3051.63|3051.63|3048.88|3048.88|0
1641382500000|2022-01-05 11:35:00|3049.72|3049.72|3051.11|3051.11|3051.81|3051.81|3049.51|3049.51|0
1641382800000|2022-01-05 11:40:00|3051.27|3051.27|3050.33|3050.33|3052.04|3052.04|3050.33|3050.33|0
1641383100000|2022-01-05 11:45:00|3050.57|3050.57|3051.24|3051.24|3051.26|3051.26|3050.3|3050.3|0
1641383400000|2022-01-05 11:50:00|3051.4|3051.4|3051.93|3051.93|3052.05|3052.05|3051.35|3051.35|0
1641383700000|2022-01-05 11:55:00|3051.82|3051.82|3052.34|3052.34|3052.8|3052.8|3051.74|3051.74|0
1641384000000|2022-01-05 12:00:00|3052.47|3052.47|3053.91|3053.91|3054.11|3054.11|3052.01|3052.01|0
1641384300000|2022-01-05 12:05:00|3053.76|3053.76|3055.93|3055.93|3055.93|3055.93|3053.51|3053.51|0
1641384600000|2022-01-05 12:10:00|3056.05|3056.05|3056.18|3056.18|3057.15|3057.15|3055.74|3055.74|0
1641384900000|2022-01-05 12:15:00|3056.24|3056.24|3056.84|3056.84|3056.94|3056.94|3056.19|3056.19|0
1641385200000|2022-01-05 12:20:00|3056.71|3056.71|3055.28|3055.28|3056.71|3056.71|3054.92|3054.92|0
1641385500000|2022-01-05 12:25:00|3055.15|3055.15|3054.16|3054.16|3056|3056|3053.85|3053.85|0
1641385800000|2022-01-05 12:30:00|3054.27|3054.27|3053.85|3053.85|3054.46|3054.46|3052.83|3052.83|0
1641386100000|2022-01-05 12:35:00|3053.89|3053.89|3052.7|3052.7|3053.93|3053.93|3052.62|3052.62|0
1641386400000|2022-01-05 12:40:00|3052.83|3052.83|3052.5|3052.5|3054.07|3054.07|3052.42|3052.42|0
1641386700000|2022-01-05 12:45:00|3052.39|3052.39|3052.86|3052.86|3053.05|3053.05|3052.15|3052.15|0
1641387000000|2022-01-05 12:50:00|3052.97|3052.97|3051.56|3051.56|3052.97|3052.97|3051.56|3051.56|0
1641387300000|2022-01-05 12:55:00|3051.24|3051.24|3048.9|3048.9|3051.56|3051.56|3048.66|3048.66|0
1641387600000|2022-01-05 13:00:00|3049.01|3049.01|3050.61|3050.61|3051.19|3051.19|3049.01|3049.01|0
1641387900000|2022-01-05 13:05:00|3050.72|3050.72|3051.94|3051.94|3051.94|3051.94|3050.59|3050.59|0
1641388200000|2022-01-05 13:10:00|3052.42|3052.42|3050.12|3050.12|3052.93|3052.93|3049.78|3049.78|0
1641388500000|2022-01-05 13:15:00|3050.21|3050.21|3049.47|3049.47|3050.99|3050.99|3048.96|3048.96|0
1641388800000|2022-01-05 13:20:00|3049.35|3049.35|3048.84|3048.84|3049.75|3049.75|3048.35|3048.35|0
1641389100000|2022-01-05 13:25:00|3048.7|3048.7|3049.45|3049.45|3049.54|3049.54|3048.35|3048.35|0
1641389400000|2022-01-05 13:30:00|3049.67|3049.67|3047.67|3047.67|3049.67|3049.67|3047.43|3047.43|0
1641389700000|2022-01-05 13:35:00|3047.6|3047.6|3050.24|3050.24|3050.43|3050.43|3047.14|3047.14|0
1641390000000|2022-01-05 13:40:00|3050.08|3050.08|3049.59|3049.59|3051.08|3051.08|3049.4|3049.4|0
1641390300000|2022-01-05 13:45:00|3049.72|3049.72|3049.42|3049.42|3051.28|3051.28|3049.25|3049.25|0
1641390600000|2022-01-05 13:50:00|3049.11|3049.11|3049.81|3049.81|3049.81|3049.81|3048.27|3048.27|0
1641390900000|2022-01-05 13:55:00|3049.95|3049.95|3048.21|3048.21|3050.2|3050.2|3048.15|3048.15|0
1641391200000|2022-01-05 14:00:00|3048.05|3048.05|3049.3|3049.3|3049.3|3049.3|3048.05|3048.05|0
1641391500000|2022-01-05 14:05:00|3049.17|3049.17|3046.55|3046.55|3049.17|3049.17|3046.36|3046.36|0
1641391800000|2022-01-05 14:10:00|3046.48|3046.48|3043.87|3043.87|3047.32|3047.32|3043.87|3043.87|0
1641392100000|2022-01-05 14:15:00|3043.75|3043.75|3040.88|3040.88|3043.98|3043.98|3040.42|3040.42|0
1641392400000|2022-01-05 14:20:00|3040.92|3040.92|3043.23|3043.23|3043.23|3043.23|3039.85|3039.85|0
1641392700000|2022-01-05 14:25:00|3043.31|3043.31|3043.07|3043.07|3044.28|3044.28|3041.97|3041.97|0
1641393000000|2022-01-05 14:30:00|3042.96|3042.96|3039.76|3039.76|3044.38|3044.38|3038.14|3038.14|0
1641393300000|2022-01-05 14:35:00|3039.63|3039.63|3040.26|3040.26|3040.85|3040.85|3038.63|3038.63|0
1641393600000|2022-01-05 14:40:00|3040.14|3040.14|3043.89|3043.89|3044.01|3044.01|3039.96|3039.96|0
1641393900000|2022-01-05 14:45:00|3044.02|3044.02|3043.26|3043.26|3045.93|3045.93|3043.26|3043.26|0
1641394200000|2022-01-05 14:50:00|3043.21|3043.21|3043.83|3043.83|3045.44|3045.44|3043.21|3043.21|0
1641394500000|2022-01-05 14:55:00|3043.97|3043.97|3043.05|3043.05|3045.45|3045.45|3043.05|3043.05|0
1641394800000|2022-01-05 15:00:00|3042.94|3042.94|3043.36|3043.36|3043.84|3043.84|3042.52|3042.52|0
1641395100000|2022-01-05 15:05:00|3043.52|3043.52|3044.33|3044.33|3045.11|3045.11|3043.31|3043.31|0
1641395400000|2022-01-05 15:10:00|3044.45|3044.45|3043.28|3043.28|3044.89|3044.89|3043.01|3043.01|0
1641395700000|2022-01-05 15:15:00|3042.97|3042.97|3043.92|3043.92|3044.3|3044.3|3041.47|3041.47|0
1641396000000|2022-01-05 15:20:00|3043.76|3043.76|3044.4|3044.4|3045.05|3045.05|3043.41|3043.41|0
1641396300000|2022-01-05 15:25:00|3044.47|3044.47|3043.92|3043.92|3044.62|3044.62|3043.25|3043.25|0
1641396600000|2022-01-05 15:30:00|3044.25|3044.25|3041.27|3041.27|3044.3|3044.3|3041.27|3041.27|0
1641396900000|2022-01-05 15:35:00|3041.33|3041.33|3039.62|3039.62|3041.53|3041.53|3038.68|3038.68|0
1641397200000|2022-01-05 15:40:00|3039.73|3039.73|3038.61|3038.61|3039.91|3039.91|3037.04|3037.04|0
1641397500000|2022-01-05 15:45:00|3038.73|3038.73|3040.53|3040.53|3040.53|3040.53|3038.65|3038.65|0
1641397800000|2022-01-05 15:50:00|3040.66|3040.66|3043.48|3043.48|3043.48|3043.48|3039.49|3039.49|0
1641398100000|2022-01-05 15:55:00|3043.59|3043.59|3044.75|3044.75|3046.52|3046.52|3043.59|3043.59|0
1641398400000|2022-01-05 16:00:00|3044.49|3044.49|3045.21|3045.21|3046.5|3046.5|3043.99|3043.99|0
1641398700000|2022-01-05 16:05:00|3045.05|3045.05|3046.02|3046.02|3047|3047|3044.89|3044.89|0
1641399000000|2022-01-05 16:10:00|3045.86|3045.86|3046.9|3046.9|3047.27|3047.27|3045.43|3045.43|0
1641399300000|2022-01-05 16:15:00|3047.01|3047.01|3047.7|3047.7|3048.71|3048.71|3046.9|3046.9|0
1641399600000|2022-01-05 16:20:00|3047.57|3047.57|3048.15|3048.15|3048.89|3048.89|3046.87|3046.87|0
1641399900000|2022-01-05 16:25:00|3048.02|3048.02|3048.29|3048.29|3048.59|3048.59|3045.24|3045.24|0
1641456900000|2022-01-06 08:15:00|3030.47|3030.47|3027.7|3027.7|3032.87|3032.87|3027.7|3027.7|0
1641457200000|2022-01-06 08:20:00|3027.07|3027.07|3022.14|3022.14|3029.17|3029.17|3019.93|3019.93|0
1641457500000|2022-01-06 08:25:00|3021.03|3021.03|3024.54|3024.54|3024.54|3024.54|3020.59|3020.59|0
1641457800000|2022-01-06 08:30:00|3024.65|3024.65|3026.19|3026.19|3027.82|3027.82|3023.86|3023.86|0
1641458100000|2022-01-06 08:35:00|3026.35|3026.35|3029.68|3029.68|3029.68|3029.68|3025.61|3025.61|0
1641458400000|2022-01-06 08:40:00|3029.99|3029.99|3028.19|3028.19|3031.97|3031.97|3027.82|3027.82|0
1641458700000|2022-01-06 08:45:00|3028.12|3028.12|3027.21|3027.21|3028.19|3028.19|3025.21|3025.21|0
1641459000000|2022-01-06 08:50:00|3027.45|3027.45|3029.1|3029.1|3029.1|3029.1|3025.93|3025.93|0
1641459300000|2022-01-06 08:55:00|3029.24|3029.24|3040.88|3040.88|3040.88|3040.88|3029.1|3029.1|0
1641459600000|2022-01-06 09:00:00|3041.14|3041.14|3037.76|3037.76|3042.34|3042.34|3036.53|3036.53|0
1641459900000|2022-01-06 09:05:00|3037.89|3037.89|3042.19|3042.19|3042.99|3042.99|3037.89|3037.89|0
1641460200000|2022-01-06 09:10:00|3042.41|3042.41|3042.85|3042.85|3044.87|3044.87|3042.41|3042.41|0
1641460500000|2022-01-06 09:15:00|3043.21|3043.21|3042.67|3042.67|3044.28|3044.28|3041.27|3041.27|0
1641460800000|2022-01-06 09:20:00|3042.61|3042.61|3045.16|3045.16|3046.22|3046.22|3041.61|3041.61|0
1641461100000|2022-01-06 09:25:00|3045.48|3045.48|3048.14|3048.14|3048.5|3048.5|3045.35|3045.35|0
1641461400000|2022-01-06 09:30:00|3047.9|3047.9|3045.99|3045.99|3048.22|3048.22|3045.99|3045.99|0
1641461700000|2022-01-06 09:35:00|3045.75|3045.75|3045.66|3045.66|3046.58|3046.58|3042.56|3042.56|0
1641462000000|2022-01-06 09:40:00|3045.77|3045.77|3042.95|3042.95|3046.8|3046.8|3041.67|3041.67|0
1641462300000|2022-01-06 09:45:00|3042.69|3042.69|3039.79|3039.79|3042.93|3042.93|3039.7|3039.7|0
1641462600000|2022-01-06 09:50:00|3039.93|3039.93|3037.93|3037.93|3040.72|3040.72|3037.93|3037.93|0
1641462900000|2022-01-06 09:55:00|3038.06|3038.06|3039.65|3039.65|3040.81|3040.81|3037.93|3037.93|0
1641463200000|2022-01-06 10:00:00|3040.61|3040.61|3035.85|3035.85|3040.91|3040.91|3035.85|3035.85|0
1641463500000|2022-01-06 10:05:00|3035.82|3035.82|3039.47|3039.47|3039.47|3039.47|3035.69|3035.69|0
1641463800000|2022-01-06 10:10:00|3039.35|3039.35|3039.2|3039.2|3041.48|3041.48|3039.04|3039.04|0
1641464100000|2022-01-06 10:15:00|3039.42|3039.42|3039.62|3039.62|3040.32|3040.32|3038.54|3038.54|0
1641464400000|2022-01-06 10:20:00|3039.5|3039.5|3039.91|3039.91|3040.16|3040.16|3037.91|3037.91|0
1641464700000|2022-01-06 10:25:00|3040.47|3040.47|3042.18|3042.18|3042.6|3042.6|3040.47|3040.47|0
1641465000000|2022-01-06 10:30:00|3042.29|3042.29|3044.47|3044.47|3044.47|3044.47|3040.55|3040.55|0
1641465300000|2022-01-06 10:35:00|3044.78|3044.78|3048.2|3048.2|3048.2|3048.2|3044.14|3044.14|0
1641465600000|2022-01-06 10:40:00|3048.26|3048.26|3041.27|3041.27|3048.5|3048.5|3041.06|3041.06|0
1641465900000|2022-01-06 10:45:00|3041.11|3041.11|3035.35|3035.35|3041.25|3041.25|3035.35|3035.35|0
1641466200000|2022-01-06 10:50:00|3035.08|3035.08|3036.26|3036.26|3037.81|3037.81|3034.2|3034.2|0
1641466500000|2022-01-06 10:55:00|3036.33|3036.33|3036.92|3036.92|3037.92|3037.92|3036.14|3036.14|0
1641466800000|2022-01-06 11:00:00|3037.19|3037.19|3036.55|3036.55|3038.06|3038.06|3036.19|3036.19|0
1641467100000|2022-01-06 11:05:00|3036.19|3036.19|3033.47|3033.47|3036.19|3036.19|3033.37|3033.37|0
1641467400000|2022-01-06 11:10:00|3033.34|3033.34|3031.56|3031.56|3034.01|3034.01|3029.18|3029.18|0
1641467700000|2022-01-06 11:15:00|3031.71|3031.71|3029.74|3029.74|3031.71|3031.71|3029.08|3029.08|0
1641468000000|2022-01-06 11:20:00|3030.01|3030.01|3029.74|3029.74|3032.29|3032.29|3029.08|3029.08|0
1641468300000|2022-01-06 11:25:00|3029.6|3029.6|3029.18|3029.18|3029.78|3029.78|3028.36|3028.36|0
1641468600000|2022-01-06 11:30:00|3029.25|3029.25|3025.25|3025.25|3029.32|3029.32|3025.25|3025.25|0
1641468900000|2022-01-06 11:35:00|3025.1|3025.1|3023.67|3023.67|3025.57|3025.57|3023.67|3023.67|0
1641469200000|2022-01-06 11:40:00|3023.53|3023.53|3020.25|3020.25|3023.56|3023.56|3019.79|3019.79|0
1641469500000|2022-01-06 11:45:00|3020.57|3020.57|3020.46|3020.46|3020.57|3020.57|3018.59|3018.59|0
1641469800000|2022-01-06 11:50:00|3020.62|3020.62|3021.41|3021.41|3021.41|3021.41|3020.61|3020.61|0
1641470100000|2022-01-06 11:55:00|3021.76|3021.76|3021.64|3021.64|3022.41|3022.41|3021.32|3021.32|0
1641470400000|2022-01-06 12:00:00|3021.58|3021.58|3019.18|3019.18|3024.75|3024.75|3019.12|3019.12|0
1641470700000|2022-01-06 12:05:00|3019.29|3019.29|3019.61|3019.61|3020.5|3020.5|3018.38|3018.38|0
1641471000000|2022-01-06 12:10:00|3019.73|3019.73|3021.49|3021.49|3021.69|3021.69|3018.89|3018.89|0
1641471300000|2022-01-06 12:15:00|3021.33|3021.33|3019.16|3019.16|3021.58|3021.58|3018.85|3018.85|0
1641471600000|2022-01-06 12:20:00|3019.11|3019.11|3017.53|3017.53|3019.11|3019.11|3017.18|3017.18|0
1641471900000|2022-01-06 12:25:00|3017.6|3017.6|3015.08|3015.08|3017.86|3017.86|3014.61|3014.61|0
1641472200000|2022-01-06 12:30:00|3014.77|3014.77|3016.22|3016.22|3016.47|3016.47|3014.47|3014.47|0
1641472500000|2022-01-06 12:35:00|3016.19|3016.19|3016.18|3016.18|3016.58|3016.58|3015.59|3015.59|0
1641472800000|2022-01-06 12:40:00|3016.12|3016.12|3017.46|3017.46|3017.69|3017.69|3015.82|3015.82|0
1641473100000|2022-01-06 12:45:00|3017.35|3017.35|3018.02|3018.02|3018.03|3018.03|3016.93|3016.93|0
1641473400000|2022-01-06 12:50:00|3017.7|3017.7|3017.69|3017.69|3017.88|3017.88|3015.99|3015.99|0
1641473700000|2022-01-06 12:55:00|3017.58|3017.58|3020.89|3020.89|3021.03|3021.03|3017.46|3017.46|0
1641474000000|2022-01-06 13:00:00|3021.02|3021.02|3022.54|3022.54|3022.54|3022.54|3020.8|3020.8|0
1641474300000|2022-01-06 13:05:00|3022.67|3022.67|3024.98|3024.98|3025.3|3025.3|3022.66|3022.66|0
1641474600000|2022-01-06 13:10:00|3024.93|3024.93|3022.1|3022.1|3024.93|3024.93|3022.1|3022.1|0
1641474900000|2022-01-06 13:15:00|3022.07|3022.07|3018.45|3018.45|3022.07|3022.07|3017.76|3017.76|0
1641475200000|2022-01-06 13:20:00|3018.75|3018.75|3016.6|3016.6|3020.65|3020.65|3016.6|3016.6|0
1641475500000|2022-01-06 13:25:00|3015.99|3015.99|3012.41|3012.41|3015.99|3015.99|3011|3011|0
1641475800000|2022-01-06 13:30:00|3012.47|3012.47|3007.93|3007.93|3012.68|3012.68|3007.93|3007.93|0
1641476100000|2022-01-06 13:35:00|3007.8|3007.8|3004.9|3004.9|3008.43|3008.43|3004.83|3004.83|0
1641476400000|2022-01-06 13:40:00|3004.84|3004.84|3003.46|3003.46|3004.84|3004.84|3001.66|3001.66|0
1641476700000|2022-01-06 13:45:00|3003.6|3003.6|2997.04|2997.04|3003.6|3003.6|2996.97|2996.97|0
1641477000000|2022-01-06 13:50:00|2997.15|2997.15|2993.03|2993.03|2997.46|2997.46|2992.33|2992.33|0
1641477300000|2022-01-06 13:55:00|2992.9|2992.9|2990.63|2990.63|2993.02|2993.02|2990.47|2990.47|0
1641477600000|2022-01-06 14:00:00|2990.88|2990.88|2990.19|2990.19|2992.43|2992.43|2990.19|2990.19|0
1641477900000|2022-01-06 14:05:00|2990.67|2990.67|2986.76|2986.76|2991.52|2991.52|2986.6|2986.6|0
1641478200000|2022-01-06 14:10:00|2986.9|2986.9|2985.12|2985.12|2988.15|2988.15|2984.85|2984.85|0
1641478500000|2022-01-06 14:15:00|2985.19|2985.19|2987.5|2987.5|2987.66|2987.66|2985.19|2985.19|0
1641478800000|2022-01-06 14:20:00|2987.65|2987.65|2987.23|2987.23|2987.92|2987.92|2986.12|2986.12|0
1641479100000|2022-01-06 14:25:00|2987.19|2987.19|2986.76|2986.76|2988.53|2988.53|2985.98|2985.98|0
1641479400000|2022-01-06 14:30:00|2986.63|2986.63|2990.86|2990.86|2991.15|2991.15|2986.2|2986.2|0
1641479700000|2022-01-06 14:35:00|2990.89|2990.89|2989.28|2989.28|2993.42|2993.42|2989.12|2989.12|0
1641480000000|2022-01-06 14:40:00|2989.12|2989.12|2987.53|2987.53|2990.24|2990.24|2987.1|2987.1|0
1641480300000|2022-01-06 14:45:00|2987.6|2987.6|2986.58|2986.58|2988.17|2988.17|2985.67|2985.67|0
1641480600000|2022-01-06 14:50:00|2986.5|2986.5|2987.99|2987.99|2989.24|2989.24|2985.78|2985.78|0
1641480900000|2022-01-06 14:55:00|2987.94|2987.94|2986.22|2986.22|2990.07|2990.07|2985.35|2985.35|0
1641481200000|2022-01-06 15:00:00|2986.09|2986.09|2984.05|2984.05|2986.61|2986.61|2984.05|2984.05|0
1641481500000|2022-01-06 15:05:00|2983.94|2983.94|2984.79|2984.79|2985.52|2985.52|2983.28|2983.28|0
1641481800000|2022-01-06 15:10:00|2984.72|2984.72|2981.97|2981.97|2984.72|2984.72|2979.67|2979.67|0
1641482100000|2022-01-06 15:15:00|2982.28|2982.28|2987.32|2987.32|2988.04|2988.04|2982.28|2982.28|0
1641482400000|2022-01-06 15:20:00|2987.25|2987.25|2986.21|2986.21|2988.06|2988.06|2985.89|2985.89|0
1641482700000|2022-01-06 15:25:00|2986.29|2986.29|2986.85|2986.85|2989.25|2989.25|2986.15|2986.15|0
1641483000000|2022-01-06 15:30:00|2986.73|2986.73|2992.63|2992.63|2992.71|2992.71|2986.73|2986.73|0
1641483300000|2022-01-06 15:35:00|2992.74|2992.74|2992.81|2992.81|2995.49|2995.49|2991.97|2991.97|0
1641483600000|2022-01-06 15:40:00|2992.84|2992.84|2989.15|2989.15|2992.84|2992.84|2988.71|2988.71|0
1641483900000|2022-01-06 15:45:00|2989.02|2989.02|2994.4|2994.4|2994.4|2994.4|2989.02|2989.02|0
1641484200000|2022-01-06 15:50:00|2994.51|2994.51|2993.56|2993.56|2994.73|2994.73|2991.99|2991.99|0
1641484500000|2022-01-06 15:55:00|2993.67|2993.67|2994.29|2994.29|2995.59|2995.59|2992.89|2992.89|0
1641484800000|2022-01-06 16:00:00|2993.82|2993.82|2993.03|2993.03|2993.82|2993.82|2991.2|2991.2|0
1641485100000|2022-01-06 16:05:00|2992.99|2992.99|2997.66|2997.66|2997.82|2997.82|2992.83|2992.83|0
1641485400000|2022-01-06 16:10:00|2997.82|2997.82|2999.54|2999.54|3000.08|3000.08|2997.26|2997.26|0
1641485700000|2022-01-06 16:15:00|2999.38|2999.38|2998.86|2998.86|3000.29|3000.29|2998.86|2998.86|0
1641486000000|2022-01-06 16:20:00|2998.73|2998.73|3001.35|3001.35|3001.35|3001.35|2997.57|2997.57|0
1641486300000|2022-01-06 16:25:00|3001.51|3001.51|3001.16|3001.16|3001.79|3001.79|2998.23|2998.23|0
1641543300000|2022-01-07 08:15:00|3003.18|3003.18|2998.37|2998.37|3004.55|3004.55|2998.37|2998.37|0
1641543600000|2022-01-07 08:20:00|2998.25|2998.25|2996.57|2996.57|3000.02|3000.02|2996.41|2996.41|0
1641543900000|2022-01-07 08:25:00|2996.73|2996.73|2998.14|2998.14|2998.14|2998.14|2995.66|2995.66|0
1641544200000|2022-01-07 08:30:00|2998.01|2998.01|2995.48|2995.48|2999.37|2999.37|2994.71|2994.71|0
1641544500000|2022-01-07 08:35:00|2995.72|2995.72|2996.54|2996.54|2996.54|2996.54|2994.42|2994.42|0
1641544800000|2022-01-07 08:40:00|2996.23|2996.23|2992.72|2992.72|2997.14|2997.14|2992.72|2992.72|0
1641545100000|2022-01-07 08:45:00|2992.07|2992.07|2990.11|2990.11|2992.4|2992.4|2988.73|2988.73|0
1641545400000|2022-01-07 08:50:00|2990.04|2990.04|2991.14|2991.14|2991.92|2991.92|2989.77|2989.77|0
1641545700000|2022-01-07 08:55:00|2991.2|2991.2|2989.01|2989.01|2991.21|2991.21|2988.36|2988.36|0
1641546000000|2022-01-07 09:00:00|2988.38|2988.38|2987.68|2987.68|2988.71|2988.71|2985.08|2985.08|0
1641546300000|2022-01-07 09:05:00|2987.75|2987.75|2988.21|2988.21|2988.6|2988.6|2987.1|2987.1|0
1641546600000|2022-01-07 09:10:00|2988.27|2988.27|2991.46|2991.46|2991.46|2991.46|2988.27|2988.27|0
1641546900000|2022-01-07 09:15:00|2991.95|2991.95|2993.23|2993.23|2993.44|2993.44|2990.93|2990.93|0
1641547200000|2022-01-07 09:20:00|2993.55|2993.55|2993.9|2993.9|2995.15|2995.15|2993.55|2993.55|0
1641547500000|2022-01-07 09:25:00|2993.68|2993.68|2990.86|2990.86|2993.99|2993.99|2990.86|2990.86|0
1641547800000|2022-01-07 09:30:00|2990.7|2990.7|2989.13|2989.13|2990.95|2990.95|2989.03|2989.03|0
1641548100000|2022-01-07 09:35:00|2988.61|2988.61|2990.69|2990.69|2990.81|2990.81|2988.57|2988.57|0
1641548400000|2022-01-07 09:40:00|2990.76|2990.76|2989.23|2989.23|2991.86|2991.86|2987.77|2987.77|0
1641548700000|2022-01-07 09:45:00|2989.36|2989.36|2990.87|2990.87|2992.47|2992.47|2989.23|2989.23|0
1641549000000|2022-01-07 09:50:00|2990.76|2990.76|2989.11|2989.11|2991.03|2991.03|2989.11|2989.11|0
1641549300000|2022-01-07 09:55:00|2988.72|2988.72|2985.97|2985.97|2988.98|2988.98|2985.9|2985.9|0
1641549600000|2022-01-07 10:00:00|2985.9|2985.9|2984.33|2984.33|2986.13|2986.13|2982.95|2982.95|0
1641549900000|2022-01-07 10:05:00|2984.55|2984.55|2986.55|2986.55|2986.55|2986.55|2984.04|2984.04|0
1641550200000|2022-01-07 10:10:00|2986.4|2986.4|2986.34|2986.34|2987.58|2987.58|2986.34|2986.34|0
1641550500000|2022-01-07 10:15:00|2986.01|2986.01|2983.39|2983.39|2986.12|2986.12|2983.16|2983.16|0
1641550800000|2022-01-07 10:20:00|2983.52|2983.52|2981.75|2981.75|2984.1|2984.1|2981.75|2981.75|0
1641551100000|2022-01-07 10:25:00|2981.79|2981.79|2981.2|2981.2|2982.39|2982.39|2981.2|2981.2|0
1641551400000|2022-01-07 10:30:00|2981.32|2981.32|2983.16|2983.16|2983.33|2983.33|2981.32|2981.32|0
1641551700000|2022-01-07 10:35:00|2983.56|2983.56|2980.91|2980.91|2984.62|2984.62|2980.91|2980.91|0
1641552000000|2022-01-07 10:40:00|2980.84|2980.84|2982.93|2982.93|2983|2983|2980.84|2980.84|0
1641552300000|2022-01-07 10:45:00|2983.04|2983.04|2985.39|2985.39|2985.55|2985.55|2983.04|2983.04|0
1641552600000|2022-01-07 10:50:00|2985.52|2985.52|2984.28|2984.28|2986.85|2986.85|2984.13|2984.13|0
1641552900000|2022-01-07 10:55:00|2983.94|2983.94|2984.41|2984.41|2984.47|2984.47|2983.19|2983.19|0
1641553200000|2022-01-07 11:00:00|2984.19|2984.19|2980.17|2980.17|2984.19|2984.19|2979.8|2979.8|0
1641553500000|2022-01-07 11:05:00|2980.06|2980.06|2980.82|2980.82|2981.28|2981.28|2980.06|2980.06|0
1641553800000|2022-01-07 11:10:00|2980.63|2980.63|2980.45|2980.45|2981.27|2981.27|2979.93|2979.93|0
1641554100000|2022-01-07 11:15:00|2980.32|2980.32|2981.39|2981.39|2981.74|2981.74|2980.32|2980.32|0
1641554400000|2022-01-07 11:20:00|2981.27|2981.27|2981.54|2981.54|2982.18|2982.18|2980.84|2980.84|0
1641554700000|2022-01-07 11:25:00|2981.6|2981.6|2979.95|2979.95|2982.03|2982.03|2979.95|2979.95|0
1641555000000|2022-01-07 11:30:00|2979.91|2979.91|2981.05|2981.05|2981.12|2981.12|2979.91|2979.91|0
1641555300000|2022-01-07 11:35:00|2981.28|2981.28|2980.68|2980.68|2981.61|2981.61|2980.68|2980.68|0
1641555600000|2022-01-07 11:40:00|2980.82|2980.82|2980.79|2980.79|2980.82|2980.82|2980.19|2980.19|0
1641555900000|2022-01-07 11:45:00|2980.95|2980.95|2983.22|2983.22|2983.22|2983.22|2980.88|2980.88|0
1641556200000|2022-01-07 11:50:00|2983.3|2983.3|2983.16|2983.16|2983.41|2983.41|2982.77|2982.77|0
1641556500000|2022-01-07 11:55:00|2983.09|2983.09|2985.07|2985.07|2985.94|2985.94|2983.05|2983.05|0
1641556800000|2022-01-07 12:00:00|2984.92|2984.92|2985.61|2985.61|2987.12|2987.12|2984.76|2984.76|0
1641557100000|2022-01-07 12:05:00|2985.67|2985.67|2986.76|2986.76|2987.07|2987.07|2985.51|2985.51|0
1641557400000|2022-01-07 12:10:00|2986.52|2986.52|2986.93|2986.93|2987.38|2987.38|2986.48|2986.48|0
1641557700000|2022-01-07 12:15:00|2986.81|2986.81|2989.09|2989.09|2989.09|2989.09|2986.81|2986.81|0
1641558000000|2022-01-07 12:20:00|2988.96|2988.96|2989.98|2989.98|2990.68|2990.68|2988.83|2988.83|0
1641558300000|2022-01-07 12:25:00|2990.05|2990.05|2990.44|2990.44|2990.79|2990.79|2989.64|2989.64|0
1641558600000|2022-01-07 12:30:00|2990.28|2990.28|2989.81|2989.81|2991.49|2991.49|2989.81|2989.81|0
1641558900000|2022-01-07 12:35:00|2989.69|2989.69|2990.12|2990.12|2990.87|2990.87|2988.85|2988.85|0
1641559200000|2022-01-07 12:40:00|2990.28|2990.28|2990.94|2990.94|2991.24|2991.24|2989.85|2989.85|0
1641559500000|2022-01-07 12:45:00|2991.05|2991.05|2992.34|2992.34|2992.6|2992.6|2991.05|2991.05|0
1641559800000|2022-01-07 12:50:00|2992.45|2992.45|2992.88|2992.88|2993.28|2993.28|2991.23|2991.23|0
1641560100000|2022-01-07 12:55:00|2992.77|2992.77|2992.2|2992.2|2993.42|2993.42|2992.2|2992.2|0
1641560400000|2022-01-07 13:00:00|2992.35|2992.35|2990.56|2990.56|2992.35|2992.35|2990.56|2990.56|0
1641560700000|2022-01-07 13:05:00|2990.4|2990.4|2989.34|2989.34|2991.11|2991.11|2989.27|2989.27|0
1641561000000|2022-01-07 13:10:00|2989.21|2989.21|2990.06|2990.06|2990.62|2990.62|2988.82|2988.82|0
1641561300000|2022-01-07 13:15:00|2990.09|2990.09|2994.68|2994.68|2994.79|2994.79|2990.07|2990.07|0
1641561600000|2022-01-07 13:20:00|2994.8|2994.8|2995.49|2995.49|2996.17|2996.17|2994.1|2994.1|0
1641561900000|2022-01-07 13:25:00|2995.75|2995.75|2998.43|2998.43|2998.43|2998.43|2995.5|2995.5|0
1641562200000|2022-01-07 13:30:00|2998.14|2998.14|2996.94|2996.94|3002.03|3002.03|2996.7|2996.7|0
1641562500000|2022-01-07 13:35:00|2997.08|2997.08|2991.35|2991.35|2997.08|2997.08|2991.35|2991.35|0
1641562800000|2022-01-07 13:40:00|2991.04|2991.04|2991.08|2991.08|2992.04|2992.04|2989.04|2989.04|0
1641563100000|2022-01-07 13:45:00|2991.01|2991.01|2993.53|2993.53|2994.58|2994.58|2991.01|2991.01|0
1641563400000|2022-01-07 13:50:00|2993.21|2993.21|2987.46|2987.46|2993.21|2993.21|2986.51|2986.51|0
1641563700000|2022-01-07 13:55:00|2987.57|2987.57|2989.82|2989.82|2990.09|2990.09|2987.26|2987.26|0
1641564000000|2022-01-07 14:00:00|2989.9|2989.9|2995.11|2995.11|2995.52|2995.52|2989.9|2989.9|0
1641564300000|2022-01-07 14:05:00|2995.74|2995.74|2998.61|2998.61|2999.42|2999.42|2995.74|2995.74|0
1641564600000|2022-01-07 14:10:00|2998.46|2998.46|3000.32|3000.32|3000.96|3000.96|2998.17|2998.17|0
1641564900000|2022-01-07 14:15:00|3000.16|3000.16|2997.56|2997.56|3000.55|3000.55|2997.15|2997.15|0
1641565200000|2022-01-07 14:20:00|2997.42|2997.42|2997.21|2997.21|2997.71|2997.71|2996.62|2996.62|0
1641565500000|2022-01-07 14:25:00|2997.33|2997.33|2996.61|2996.61|2997.33|2997.33|2996.1|2996.1|0
1641565800000|2022-01-07 14:30:00|2996.76|2996.76|2995.52|2995.52|2997.3|2997.3|2993.78|2993.78|0
1641566100000|2022-01-07 14:35:00|2995.46|2995.46|2997.5|2997.5|2997.65|2997.65|2994.55|2994.55|0
1641566400000|2022-01-07 14:40:00|2997.47|2997.47|3004.86|3004.86|3004.88|3004.88|2997.47|2997.47|0
1641566700000|2022-01-07 14:45:00|3004.7|3004.7|3000.26|3000.26|3005.25|3005.25|3000.26|3000.26|0
1641567000000|2022-01-07 14:50:00|3000.1|3000.1|3001.04|3001.04|3001.18|3001.18|2999.63|2999.63|0
1641567300000|2022-01-07 14:55:00|3001.17|3001.17|3001.38|3001.38|3002.29|3002.29|3000.5|3000.5|0
1641567600000|2022-01-07 15:00:00|3001.45|3001.45|3001.02|3001.02|3002.83|3002.83|3000.7|3000.7|0
1641567900000|2022-01-07 15:05:00|3000.87|3000.87|2998.18|2998.18|3000.87|3000.87|2997.57|2997.57|0
1641568200000|2022-01-07 15:10:00|2998.05|2998.05|2997.73|2997.73|3000.42|3000.42|2997.66|2997.66|0
1641568500000|2022-01-07 15:15:00|2997.67|2997.67|2994.74|2994.74|2998.06|2998.06|2994.48|2994.48|0
1641568800000|2022-01-07 15:20:00|2995.22|2995.22|2994.4|2994.4|2995.66|2995.66|2994.4|2994.4|0
1641569100000|2022-01-07 15:25:00|2994.29|2994.29|2994.55|2994.55|2998.15|2998.15|2994.27|2994.27|0
1641569400000|2022-01-07 15:30:00|2994.42|2994.42|2997.7|2997.7|2997.7|2997.7|2994.05|2994.05|0
1641569700000|2022-01-07 15:35:00|2997.92|2997.92|2995.89|2995.89|2998.38|2998.38|2995.86|2995.86|0
1641570000000|2022-01-07 15:40:00|2995.73|2995.73|2993.37|2993.37|2996.76|2996.76|2993.37|2993.37|0
1641570300000|2022-01-07 15:45:00|2993.05|2993.05|2990.78|2990.78|2994.19|2994.19|2990.65|2990.65|0
1641570600000|2022-01-07 15:50:00|2990.72|2990.72|2984.4|2984.4|2990.75|2990.75|2984.4|2984.4|0
1641570900000|2022-01-07 15:55:00|2984.34|2984.34|2987.89|2987.89|2987.89|2987.89|2983.95|2983.95|0
1641571200000|2022-01-07 16:00:00|2987.73|2987.73|2987.31|2987.31|2988.52|2988.52|2986.14|2986.14|0
1641571500000|2022-01-07 16:05:00|2987.35|2987.35|2987.19|2987.19|2988.46|2988.46|2987.03|2987.03|0
1641571800000|2022-01-07 16:10:00|2987.12|2987.12|2986.78|2986.78|2988.84|2988.84|2986.47|2986.47|0
1641572100000|2022-01-07 16:15:00|2986.91|2986.91|2985.71|2985.71|2988.4|2988.4|2985.41|2985.41|0
1641572400000|2022-01-07 16:20:00|2986.03|2986.03|2986.42|2986.42|2986.54|2986.54|2984.09|2984.09|0
1641572700000|2022-01-07 16:25:00|2986.35|2986.35|2990.76|2990.76|2991.47|2991.47|2985.6|2985.6|0
1641802500000|2022-01-10 08:15:00|2993.98|2993.98|2994.61|2994.61|2995.52|2995.52|2993.02|2993.02|0
1641802800000|2022-01-10 08:20:00|2994.55|2994.55|2998.17|2998.17|2998.74|2998.74|2993.73|2993.73|0
1641803100000|2022-01-10 08:25:00|2998.39|2998.39|2997.79|2997.79|2999.83|2999.83|2997.56|2997.56|0
1641803400000|2022-01-10 08:30:00|2996.84|2996.84|2988.51|2988.51|2996.84|2996.84|2987.42|2987.42|0
1641803700000|2022-01-10 08:35:00|2987.83|2987.83|2981.96|2981.96|2988.01|2988.01|2981.94|2981.94|0
1641804000000|2022-01-10 08:40:00|2982|2982|2979.82|2979.82|2982|2982|2977.47|2977.47|0
1641804300000|2022-01-10 08:45:00|2980.18|2980.18|2981.04|2981.04|2981.06|2981.06|2979.64|2979.64|0
1641804600000|2022-01-10 08:50:00|2980.79|2980.79|2981.31|2981.31|2981.31|2981.31|2979.95|2979.95|0
1641804900000|2022-01-10 08:55:00|2981.19|2981.19|2989.29|2989.29|2990.35|2990.35|2981.19|2981.19|0
1641805200000|2022-01-10 09:00:00|2989.17|2989.17|2989.38|2989.38|2991.95|2991.95|2987.77|2987.77|0
1641805500000|2022-01-10 09:05:00|2989.66|2989.66|2988.31|2988.31|2989.66|2989.66|2986.57|2986.57|0
1641805800000|2022-01-10 09:10:00|2988.2|2988.2|2986.6|2986.6|2990.37|2990.37|2986.48|2986.48|0
1641806100000|2022-01-10 09:15:00|2986.67|2986.67|2990.07|2990.07|2990.45|2990.45|2986.34|2986.34|0
1641806400000|2022-01-10 09:20:00|2990.32|2990.32|2994.86|2994.86|2995.3|2995.3|2990.32|2990.32|0
1641806700000|2022-01-10 09:25:00|2994.71|2994.71|2997.48|2997.48|2998.74|2998.74|2994.21|2994.21|0
1641807000000|2022-01-10 09:30:00|2997.16|2997.16|2994.21|2994.21|2997.32|2997.32|2993.32|2993.32|0
1641807300000|2022-01-10 09:35:00|2994.14|2994.14|2991.71|2991.71|2994.14|2994.14|2990.85|2990.85|0
1641807600000|2022-01-10 09:40:00|2991.93|2991.93|2992.46|2992.46|2993.33|2993.33|2990.89|2990.89|0
1641807900000|2022-01-10 09:45:00|2992.54|2992.54|2991.97|2991.97|2992.86|2992.86|2990.39|2990.39|0
1641808200000|2022-01-10 09:50:00|2992.09|2992.09|2992.33|2992.33|2992.4|2992.4|2990.81|2990.81|0
1641808500000|2022-01-10 09:55:00|2992.39|2992.39|2992.13|2992.13|2992.92|2992.92|2990.65|2990.65|0
1641808800000|2022-01-10 10:00:00|2991.99|2991.99|2993|2993|2993|2993|2990.13|2990.13|0
1641809100000|2022-01-10 10:05:00|2993.31|2993.31|2996.15|2996.15|2996.75|2996.75|2993.06|2993.06|0
1641809400000|2022-01-10 10:10:00|2996.31|2996.31|2999.56|2999.56|2999.56|2999.56|2995.8|2995.8|0
1641809700000|2022-01-10 10:15:00|2999.63|2999.63|2997.48|2997.48|2999.7|2999.7|2996.55|2996.55|0
1641810000000|2022-01-10 10:20:00|2997.61|2997.61|2995.99|2995.99|2998.39|2998.39|2995.85|2995.85|0
1641810300000|2022-01-10 10:25:00|2995.83|2995.83|2995.81|2995.81|2996.4|2996.4|2995.63|2995.63|0
1641810600000|2022-01-10 10:30:00|2995.88|2995.88|2994.51|2994.51|2995.88|2995.88|2993.72|2993.72|0
1641810900000|2022-01-10 10:35:00|2994.3|2994.3|2993.9|2993.9|2994.3|2994.3|2993.08|2993.08|0
1641811200000|2022-01-10 10:40:00|2994.22|2994.22|2994.05|2994.05|2994.84|2994.84|2993.52|2993.52|0
1641811500000|2022-01-10 10:45:00|2994.12|2994.12|2994.72|2994.72|2994.91|2994.91|2993.71|2993.71|0
1641811800000|2022-01-10 10:50:00|2994.88|2994.88|2996.58|2996.58|2997.66|2997.66|2994.88|2994.88|0
1641812100000|2022-01-10 10:55:00|2996.51|2996.51|2995.84|2995.84|2997.09|2997.09|2995.65|2995.65|0
1641812400000|2022-01-10 11:00:00|2995.78|2995.78|2990.38|2990.38|2996.85|2996.85|2990.38|2990.38|0
1641812700000|2022-01-10 11:05:00|2990.65|2990.65|2988.12|2988.12|2991.26|2991.26|2988.12|2988.12|0
1641813000000|2022-01-10 11:10:00|2987.9|2987.9|2984.75|2984.75|2988.25|2988.25|2984.75|2984.75|0
1641813300000|2022-01-10 11:15:00|2984.69|2984.69|2987.51|2987.51|2987.51|2987.51|2983.89|2983.89|0
1641813600000|2022-01-10 11:20:00|2987.35|2987.35|2987.14|2987.14|2987.8|2987.8|2986.8|2986.8|0
1641813900000|2022-01-10 11:25:00|2987.08|2987.08|2986.66|2986.66|2987.48|2987.48|2986.18|2986.18|0
1641814200000|2022-01-10 11:30:00|2986.96|2986.96|2987.82|2987.82|2989.08|2989.08|2986.92|2986.92|0
1641814500000|2022-01-10 11:35:00|2987.75|2987.75|2987.92|2987.92|2989.17|2989.17|2987.1|2987.1|0
1641814800000|2022-01-10 11:40:00|2987.8|2987.8|2986.4|2986.4|2988.2|2988.2|2985.66|2985.66|0
1641815100000|2022-01-10 11:45:00|2986.24|2986.24|2985.29|2985.29|2986.53|2986.53|2985.13|2985.13|0
1641815400000|2022-01-10 11:50:00|2985.55|2985.55|2989.99|2989.99|2989.99|2989.99|2985.55|2985.55|0
1641815700000|2022-01-10 11:55:00|2990.43|2990.43|2991.6|2991.6|2991.6|2991.6|2990.43|2990.43|0
1641816000000|2022-01-10 12:00:00|2991.65|2991.65|2991.77|2991.77|2992.2|2992.2|2991.19|2991.19|0
1641816300000|2022-01-10 12:05:00|2991.61|2991.61|2989.11|2989.11|2991.63|2991.63|2989.08|2989.08|0
1641816600000|2022-01-10 12:10:00|2988.81|2988.81|2984.7|2984.7|2988.81|2988.81|2984.63|2984.63|0
1641816900000|2022-01-10 12:15:00|2984.38|2984.38|2981.98|2981.98|2984.38|2984.38|2981.57|2981.57|0
1641817200000|2022-01-10 12:20:00|2981.85|2981.85|2983.87|2983.87|2984.04|2984.04|2981.79|2981.79|0
1641817500000|2022-01-10 12:25:00|2983.94|2983.94|2979.34|2979.34|2984.78|2984.78|2979.34|2979.34|0
1641817800000|2022-01-10 12:30:00|2979.06|2979.06|2974.68|2974.68|2980.2|2980.2|2974.68|2974.68|0
1641818100000|2022-01-10 12:35:00|2974.56|2974.56|2975.02|2975.02|2975.95|2975.95|2974.44|2974.44|0
1641818400000|2022-01-10 12:40:00|2975.24|2975.24|2974.7|2974.7|2975.69|2975.69|2974.64|2974.64|0
1641818700000|2022-01-10 12:45:00|2974.64|2974.64|2974.23|2974.23|2975.23|2975.23|2973.61|2973.61|0
1641819000000|2022-01-10 12:50:00|2974.07|2974.07|2971.41|2971.41|2974.21|2974.21|2970.65|2970.65|0
1641819300000|2022-01-10 12:55:00|2971.09|2971.09|2969.69|2969.69|2971.09|2971.09|2968.79|2968.79|0
1641819600000|2022-01-10 13:00:00|2969.8|2969.8|2971.44|2971.44|2971.45|2971.45|2969.69|2969.69|0
1641819900000|2022-01-10 13:05:00|2971.57|2971.57|2972.52|2972.52|2972.83|2972.83|2971.31|2971.31|0
1641820200000|2022-01-10 13:10:00|2972.45|2972.45|2971.32|2971.32|2972.57|2972.57|2971.26|2971.26|0
1641820500000|2022-01-10 13:15:00|2971.26|2971.26|2971.07|2971.07|2971.26|2971.26|2969.72|2969.72|0
1641820800000|2022-01-10 13:20:00|2971.14|2971.14|2972.32|2972.32|2972.52|2972.52|2971.07|2971.07|0
1641821100000|2022-01-10 13:25:00|2972.56|2972.56|2975.24|2975.24|2975.3|2975.3|2972.56|2972.56|0
1641821400000|2022-01-10 13:30:00|2975.36|2975.36|2974.38|2974.38|2975.8|2975.8|2973.82|2973.82|0
1641821700000|2022-01-10 13:35:00|2974.49|2974.49|2975.31|2975.31|2975.66|2975.66|2974.35|2974.35|0
1641822000000|2022-01-10 13:40:00|2975.38|2975.38|2975.89|2975.89|2976.03|2976.03|2975.28|2975.28|0
1641822300000|2022-01-10 13:45:00|2976|2976|2976.15|2976.15|2976.41|2976.41|2975.17|2975.17|0
1641822600000|2022-01-10 13:50:00|2976.3|2976.3|2979.08|2979.08|2979.11|2979.11|2976.3|2976.3|0
1641822900000|2022-01-10 13:55:00|2979.32|2979.32|2977.7|2977.7|2979.64|2979.64|2977.45|2977.45|0
1641823200000|2022-01-10 14:00:00|2977.59|2977.59|2978.94|2978.94|2979.06|2979.06|2977.43|2977.43|0
1641823500000|2022-01-10 14:05:00|2978.87|2978.87|2978.71|2978.71|2979.32|2979.32|2977.59|2977.59|0
1641823800000|2022-01-10 14:10:00|2978.6|2978.6|2979.42|2979.42|2980.43|2980.43|2978.6|2978.6|0
1641824100000|2022-01-10 14:15:00|2979.73|2979.73|2980.06|2980.06|2980.75|2980.75|2979.14|2979.14|0
1641824400000|2022-01-10 14:20:00|2980.12|2980.12|2976.72|2976.72|2980.37|2980.37|2976.43|2976.43|0
1641824700000|2022-01-10 14:25:00|2976.65|2976.65|2976.69|2976.69|2977.95|2977.95|2976.49|2976.49|0
1641825000000|2022-01-10 14:30:00|2976.55|2976.55|2969.03|2969.03|2979.04|2979.04|2969.03|2969.03|0
1641825300000|2022-01-10 14:35:00|2968.87|2968.87|2967.48|2967.48|2969.23|2969.23|2965.46|2965.46|0
1641825600000|2022-01-10 14:40:00|2967.61|2967.61|2962.41|2962.41|2967.8|2967.8|2962.08|2962.08|0
1641825900000|2022-01-10 14:45:00|2962.34|2962.34|2961.28|2961.28|2962.34|2962.34|2959.72|2959.72|0
1641826200000|2022-01-10 14:50:00|2961.44|2961.44|2957.13|2957.13|2964.21|2964.21|2956.88|2956.88|0
1641826500000|2022-01-10 14:55:00|2956.82|2956.82|2951.1|2951.1|2956.87|2956.87|2951.05|2951.05|0
1641826800000|2022-01-10 15:00:00|2950.7|2950.7|2947.6|2947.6|2950.7|2950.7|2947.6|2947.6|0
1641827100000|2022-01-10 15:05:00|2947.34|2947.34|2950.05|2950.05|2952.55|2952.55|2947.34|2947.34|0
1641827400000|2022-01-10 15:10:00|2949.98|2949.98|2946.43|2946.43|2949.98|2949.98|2946.27|2946.27|0
1641827700000|2022-01-10 15:15:00|2946.21|2946.21|2943.17|2943.17|2947.04|2947.04|2943.03|2943.03|0
1641828000000|2022-01-10 15:20:00|2943.24|2943.24|2942.58|2942.58|2944.22|2944.22|2941.87|2941.87|0
1641828300000|2022-01-10 15:25:00|2942.46|2942.46|2940.27|2940.27|2943.86|2943.86|2939.94|2939.94|0
1641828600000|2022-01-10 15:30:00|2940.15|2940.15|2937.44|2937.44|2941.48|2941.48|2937.44|2937.44|0
1641828900000|2022-01-10 15:35:00|2937.37|2937.37|2933.76|2933.76|2938.37|2938.37|2933.26|2933.26|0
1641829200000|2022-01-10 15:40:00|2934.07|2934.07|2929.95|2929.95|2934.75|2934.75|2929.88|2929.88|0
1641829500000|2022-01-10 15:45:00|2929.88|2929.88|2930.69|2930.69|2931.64|2931.64|2929.45|2929.45|0
1641829800000|2022-01-10 15:50:00|2930.85|2930.85|2934.16|2934.16|2934.38|2934.38|2930.45|2930.45|0
1641830100000|2022-01-10 15:55:00|2934.22|2934.22|2935.34|2935.34|2935.42|2935.42|2933.54|2933.54|0
1641830400000|2022-01-10 16:00:00|2935.22|2935.22|2932.83|2932.83|2935.22|2935.22|2932.02|2932.02|0
1641830700000|2022-01-10 16:05:00|2932.86|2932.86|2935.5|2935.5|2935.92|2935.92|2932.83|2932.83|0
1641831000000|2022-01-10 16:10:00|2935.34|2935.34|2937.49|2937.49|2938.28|2938.28|2935.3|2935.3|0
1641831300000|2022-01-10 16:15:00|2937.38|2937.38|2938.36|2938.36|2938.36|2938.36|2936.31|2936.31|0
1641831600000|2022-01-10 16:20:00|2938.24|2938.24|2940.98|2940.98|2941.27|2941.27|2938.15|2938.15|0
1641831900000|2022-01-10 16:25:00|2941.11|2941.11|2945.67|2945.67|2945.83|2945.83|2940.81|2940.81|0
1641888900000|2022-01-11 08:15:00|2986.78|2986.78|2979.78|2979.78|2987.14|2987.14|2979.63|2979.63|0
1641889200000|2022-01-11 08:20:00|2979.71|2979.71|2985.56|2985.56|2988.51|2988.51|2979.67|2979.67|0
1641889500000|2022-01-11 08:25:00|2984.92|2984.92|2984.51|2984.51|2985.44|2985.44|2981.34|2981.34|0
1641889800000|2022-01-11 08:30:00|2984.37|2984.37|2978.69|2978.69|2984.37|2984.37|2977.73|2977.73|0
1641890100000|2022-01-11 08:35:00|2978.57|2978.57|2980.21|2980.21|2980.21|2980.21|2977.78|2977.78|0
1641890400000|2022-01-11 08:40:00|2980.09|2980.09|2986.57|2986.57|2988.12|2988.12|2979.58|2979.58|0
1641890700000|2022-01-11 08:45:00|2986.7|2986.7|2988.53|2988.53|2988.53|2988.53|2985.31|2985.31|0
1641891000000|2022-01-11 08:50:00|2988.56|2988.56|2985.52|2985.52|2988.56|2988.56|2985.52|2985.52|0
1641891300000|2022-01-11 08:55:00|2985.21|2985.21|2986.97|2986.97|2986.97|2986.97|2984.07|2984.07|0
1641891600000|2022-01-11 09:00:00|2987.08|2987.08|2984.91|2984.91|2991.53|2991.53|2984.91|2984.91|0
1641891900000|2022-01-11 09:05:00|2984.78|2984.78|2984.16|2984.16|2985.77|2985.77|2983.57|2983.57|0
1641892200000|2022-01-11 09:10:00|2984.12|2984.12|2980.72|2980.72|2984.12|2984.12|2980.35|2980.35|0
1641892500000|2022-01-11 09:15:00|2980.88|2980.88|2982.34|2982.34|2983.76|2983.76|2980.4|2980.4|0
1641892800000|2022-01-11 09:20:00|2982.5|2982.5|2984.22|2984.22|2984.53|2984.53|2981.76|2981.76|0
1641893100000|2022-01-11 09:25:00|2984.08|2984.08|2984.88|2984.88|2985|2985|2983.13|2983.13|0
1641893400000|2022-01-11 09:30:00|2984.92|2984.92|2991.74|2991.74|2992.48|2992.48|2984.92|2984.92|0
1641893700000|2022-01-11 09:35:00|2991.58|2991.58|2992.55|2992.55|2994.16|2994.16|2991.46|2991.46|0
1641894000000|2022-01-11 09:40:00|2992.44|2992.44|2990.38|2990.38|2992.44|2992.44|2990.3|2990.3|0
1641894300000|2022-01-11 09:45:00|2990.69|2990.69|2992.31|2992.31|2992.36|2992.36|2990.33|2990.33|0
1641894600000|2022-01-11 09:50:00|2992.35|2992.35|2992.21|2992.21|2993.49|2993.49|2991.58|2991.58|0
1641894900000|2022-01-11 09:55:00|2992.32|2992.32|2993.18|2993.18|2993.48|2993.48|2992.04|2992.04|0
1641895200000|2022-01-11 10:00:00|2993.24|2993.24|2997.54|2997.54|2997.54|2997.54|2993.24|2993.24|0
1641895500000|2022-01-11 10:05:00|2997.66|2997.66|3000.06|3000.06|3000.74|3000.74|2997.66|2997.66|0
1641895800000|2022-01-11 10:10:00|2999.45|2999.45|2999.02|2999.02|3000.1|3000.1|2998.83|2998.83|0
1641896100000|2022-01-11 10:15:00|2998.81|2998.81|2997.96|2997.96|2999.32|2999.32|2997.85|2997.85|0
1641896400000|2022-01-11 10:20:00|2998.17|2998.17|2994.42|2994.42|2998.33|2998.33|2993.37|2993.37|0
1641896700000|2022-01-11 10:25:00|2994.35|2994.35|2995|2995|2995.59|2995.59|2994.16|2994.16|0
1641897000000|2022-01-11 10:30:00|2995.14|2995.14|2995.88|2995.88|2996.63|2996.63|2995.05|2995.05|0
1641897300000|2022-01-11 10:35:00|2995.76|2995.76|2996.95|2996.95|2997.06|2997.06|2995.76|2995.76|0
1641897600000|2022-01-11 10:40:00|2996.89|2996.89|2998.12|2998.12|2998.12|2998.12|2996.68|2996.68|0
1641897900000|2022-01-11 10:45:00|2998.24|2998.24|2998.45|2998.45|2998.52|2998.52|2997.64|2997.64|0
1641898200000|2022-01-11 10:50:00|2998.6|2998.6|2997.33|2997.33|2998.6|2998.6|2996.89|2996.89|0
1641898500000|2022-01-11 10:55:00|2997.45|2997.45|2997.34|2997.34|2997.57|2997.57|2996.82|2996.82|0
1641898800000|2022-01-11 11:00:00|2997.45|2997.45|2997.31|2997.31|2998.07|2998.07|2996.49|2996.49|0
1641899100000|2022-01-11 11:05:00|2997.47|2997.47|2994.3|2994.3|2997.59|2997.59|2993.56|2993.56|0
1641899400000|2022-01-11 11:10:00|2994.18|2994.18|2996.34|2996.34|2997.65|2997.65|2994.18|2994.18|0
1641899700000|2022-01-11 11:15:00|2996.12|2996.12|2994.43|2994.43|2996.39|2996.39|2994.35|2994.35|0
1641900000000|2022-01-11 11:20:00|2994.5|2994.5|2995.97|2995.97|2995.97|2995.97|2993.15|2993.15|0
1641900300000|2022-01-11 11:25:00|2995.84|2995.84|2994.48|2994.48|2995.84|2995.84|2994.32|2994.32|0
1641900600000|2022-01-11 11:30:00|2994.55|2994.55|2995.28|2995.28|2995.79|2995.79|2994.49|2994.49|0
1641900900000|2022-01-11 11:35:00|2995.35|2995.35|2995.81|2995.81|2996.45|2996.45|2994.94|2994.94|0
1641901200000|2022-01-11 11:40:00|2995.59|2995.59|2993.29|2993.29|2995.59|2995.59|2993.29|2993.29|0
1641901500000|2022-01-11 11:45:00|2993.52|2993.52|2993.68|2993.68|2993.68|2993.68|2992.13|2992.13|0
1641901800000|2022-01-11 11:50:00|2993.56|2993.56|2991.89|2991.89|2993.56|2993.56|2991.78|2991.78|0
1641902100000|2022-01-11 11:55:00|2992.03|2992.03|2992.85|2992.85|2992.97|2992.97|2991.53|2991.53|0
1641902400000|2022-01-11 12:00:00|2992.61|2992.61|2993.88|2993.88|2994.06|2994.06|2992.34|2992.34|0
1641902700000|2022-01-11 12:05:00|2993.94|2993.94|2994.62|2994.62|2994.73|2994.73|2993.4|2993.4|0
1641903000000|2022-01-11 12:10:00|2994.93|2994.93|2995.89|2995.89|2996.05|2996.05|2994.93|2994.93|0
1641903300000|2022-01-11 12:15:00|2995.96|2995.96|2995.4|2995.4|2995.96|2995.96|2995.2|2995.2|0
1641903600000|2022-01-11 12:20:00|2995.56|2995.56|2996.93|2996.93|2997.33|2997.33|2995.44|2995.44|0
1641903900000|2022-01-11 12:25:00|2996.8|2996.8|2997.54|2997.54|2997.58|2997.58|2996.53|2996.53|0
1641904200000|2022-01-11 12:30:00|2997.61|2997.61|2997.99|2997.99|2998.1|2998.1|2997.19|2997.19|0
1641904500000|2022-01-11 12:35:00|2998.31|2998.31|2998.96|2998.96|2999.66|2999.66|2998.05|2998.05|0
1641904800000|2022-01-11 12:40:00|2998.89|2998.89|2998.1|2998.1|2999.04|2999.04|2997.96|2997.96|0
1641905100000|2022-01-11 12:45:00|2998.13|2998.13|2997.08|2997.08|2999.19|2999.19|2997.08|2997.08|0
1641905400000|2022-01-11 12:50:00|2997.21|2997.21|2996.37|2996.37|2997.21|2997.21|2996.28|2996.28|0
1641905700000|2022-01-11 12:55:00|2996.53|2996.53|2995.29|2995.29|2996.6|2996.6|2995.29|2995.29|0
1641906000000|2022-01-11 13:00:00|2995.03|2995.03|2993.4|2993.4|2995.03|2995.03|2993.38|2993.38|0
1641906300000|2022-01-11 13:05:00|2993.24|2993.24|2992.92|2992.92|2994.08|2994.08|2992.79|2992.79|0
1641906600000|2022-01-11 13:10:00|2992.88|2992.88|2992.72|2992.72|2993.29|2993.29|2992.58|2992.58|0
1641906900000|2022-01-11 13:15:00|2992.83|2992.83|2992.11|2992.11|2992.85|2992.85|2992.11|2992.11|0
1641907200000|2022-01-11 13:20:00|2992.23|2992.23|2991.57|2991.57|2992.37|2992.37|2991.36|2991.36|0
1641907500000|2022-01-11 13:25:00|2991.5|2991.5|2992.5|2992.5|2992.85|2992.85|2991.41|2991.41|0
1641907800000|2022-01-11 13:30:00|2992.28|2992.28|2991.46|2991.46|2992.5|2992.5|2991.4|2991.4|0
1641908100000|2022-01-11 13:35:00|2991.25|2991.25|2991.75|2991.75|2992.24|2992.24|2991.25|2991.25|0
1641908400000|2022-01-11 13:40:00|2992.02|2992.02|2990.83|2990.83|2992.02|2992.02|2990.59|2990.59|0
1641908700000|2022-01-11 13:45:00|2990.71|2990.71|2989.62|2989.62|2990.85|2990.85|2989.35|2989.35|0
1641909000000|2022-01-11 13:50:00|2989.77|2989.77|2988.33|2988.33|2990.17|2990.17|2985.66|2985.66|0
1641909300000|2022-01-11 13:55:00|2988.43|2988.43|2986.58|2986.58|2988.43|2988.43|2985.48|2985.48|0
1641909600000|2022-01-11 14:00:00|2986.54|2986.54|2987.53|2987.53|2987.59|2987.59|2986.3|2986.3|0
1641909900000|2022-01-11 14:05:00|2987.84|2987.84|2988.44|2988.44|2988.78|2988.78|2987.84|2987.84|0
1641910200000|2022-01-11 14:10:00|2988.31|2988.31|2988.73|2988.73|2988.73|2988.73|2987.87|2987.87|0
1641910500000|2022-01-11 14:15:00|2988.96|2988.96|2988.23|2988.23|2989.35|2989.35|2987.87|2987.87|0
1641910800000|2022-01-11 14:20:00|2988.19|2988.19|2987.48|2987.48|2988.19|2988.19|2987.07|2987.07|0
1641911100000|2022-01-11 14:25:00|2987.82|2987.82|2985.72|2985.72|2987.82|2987.82|2985.72|2985.72|0
1641911400000|2022-01-11 14:30:00|2985.6|2985.6|2985.07|2985.07|2985.6|2985.6|2984.99|2984.99|0
1641911700000|2022-01-11 14:35:00|2985.14|2985.14|2985.47|2985.47|2985.6|2985.6|2984.79|2984.79|0
1641912000000|2022-01-11 14:40:00|2985.54|2985.54|2982.6|2982.6|2985.54|2985.54|2982.6|2982.6|0
1641912300000|2022-01-11 14:45:00|2982.49|2982.49|2981.68|2981.68|2982.49|2982.49|2980.47|2980.47|0
1641912600000|2022-01-11 14:50:00|2981.8|2981.8|2983.31|2983.31|2983.39|2983.39|2981.68|2981.68|0
1641912900000|2022-01-11 14:55:00|2983.37|2983.37|2983.29|2983.29|2983.79|2983.79|2982.99|2982.99|0
1641913200000|2022-01-11 15:00:00|2983.61|2983.61|2984.11|2984.11|2985.18|2985.18|2983.58|2983.58|0
1641913500000|2022-01-11 15:05:00|2984.15|2984.15|2983.15|2983.15|2984.52|2984.52|2982.66|2982.66|0
1641913800000|2022-01-11 15:10:00|2983.31|2983.31|2985.5|2985.5|2985.5|2985.5|2983.31|2983.31|0
1641914100000|2022-01-11 15:15:00|2985.63|2985.63|2989.59|2989.59|2989.94|2989.94|2985.63|2985.63|0
1641914400000|2022-01-11 15:20:00|2989.75|2989.75|2988.14|2988.14|2989.75|2989.75|2987.85|2987.85|0
1641914700000|2022-01-11 15:25:00|2988.07|2988.07|2984.48|2984.48|2988.07|2988.07|2984.44|2984.44|0
1641915000000|2022-01-11 15:30:00|2984.36|2984.36|2986.15|2986.15|2986.65|2986.65|2983.19|2983.19|0
1641915300000|2022-01-11 15:35:00|2986.08|2986.08|2988.5|2988.5|2988.75|2988.75|2985.9|2985.9|0
1641915600000|2022-01-11 15:40:00|2988.56|2988.56|2986.7|2986.7|2991.11|2991.11|2986.7|2986.7|0
1641915900000|2022-01-11 15:45:00|2986.84|2986.84|2984.2|2984.2|2987.7|2987.7|2984.19|2984.19|0
1641916200000|2022-01-11 15:50:00|2984.14|2984.14|2990.16|2990.16|2990.82|2990.82|2983.98|2983.98|0
1641916500000|2022-01-11 15:55:00|2990.47|2990.47|2996.95|2996.95|2996.95|2996.95|2990.26|2990.26|0
1641916800000|2022-01-11 16:00:00|2996.59|2996.59|2992.61|2992.61|2996.59|2996.59|2991.09|2991.09|0
1641917100000|2022-01-11 16:05:00|2992.45|2992.45|2991.28|2991.28|2992.87|2992.87|2989.9|2989.9|0
1641917400000|2022-01-11 16:10:00|2991.5|2991.5|2983.62|2983.62|2991.79|2991.79|2983.62|2983.62|0
1641917700000|2022-01-11 16:15:00|2983.14|2983.14|2985.53|2985.53|2986.04|2986.04|2982.88|2982.88|0
1641918000000|2022-01-11 16:20:00|2985.66|2985.66|2987.15|2987.15|2992.03|2992.03|2985.66|2985.66|0
1641918300000|2022-01-11 16:25:00|2989.81|2989.81|2991.33|2991.33|2991.83|2991.83|2988.24|2988.24|0
1641975300000|2022-01-12 08:15:00|3020.01|3020.01|3015.32|3015.32|3024.64|3024.64|3015.32|3015.32|0
1641975600000|2022-01-12 08:20:00|3014.05|3014.05|3015.7|3015.7|3016.31|3016.31|3011.7|3011.7|0
1641975900000|2022-01-12 08:25:00|3015.94|3015.94|3010.01|3010.01|3017|3017|3010.01|3010.01|0
1641976200000|2022-01-12 08:30:00|3009.9|3009.9|3006.11|3006.11|3010.35|3010.35|3005.79|3005.79|0
1641976500000|2022-01-12 08:35:00|3006.68|3006.68|3004.75|3004.75|3006.88|3006.88|3003.44|3003.44|0
1641976800000|2022-01-12 08:40:00|3004.43|3004.43|3002.6|3002.6|3004.59|3004.59|3001.8|3001.8|0
1641977100000|2022-01-12 08:45:00|3002.66|3002.66|3003.53|3003.53|3005.75|3005.75|3001.93|3001.93|0
1641977400000|2022-01-12 08:50:00|3003.36|3003.36|2999.09|2999.09|3003.72|3003.72|2998.93|2998.93|0
1641977700000|2022-01-12 08:55:00|2999.4|2999.4|2996.43|2996.43|3001.19|3001.19|2996.12|2996.12|0
1641978000000|2022-01-12 09:00:00|2996.5|2996.5|2992.16|2992.16|2996.8|2996.8|2991.51|2991.51|0
1641978300000|2022-01-12 09:05:00|2992.55|2992.55|2990.03|2990.03|2993.07|2993.07|2990.03|2990.03|0
1641978600000|2022-01-12 09:10:00|2989.79|2989.79|2988.39|2988.39|2990.08|2990.08|2986.8|2986.8|0
1641978900000|2022-01-12 09:15:00|2987.93|2987.93|2985.43|2985.43|2987.93|2987.93|2984.23|2984.23|0
1641979200000|2022-01-12 09:20:00|2986.07|2986.07|2987.98|2987.98|2991.31|2991.31|2985.61|2985.61|0
1641979500000|2022-01-12 09:25:00|2988.05|2988.05|2986.41|2986.41|2988.05|2988.05|2985.54|2985.54|0
1641979800000|2022-01-12 09:30:00|2986.54|2986.54|2984.41|2984.41|2986.54|2986.54|2983.69|2983.69|0
1641980100000|2022-01-12 09:35:00|2984.52|2984.52|2983.74|2983.74|2985.71|2985.71|2983.74|2983.74|0
1641980400000|2022-01-12 09:40:00|2983.81|2983.81|2982.18|2982.18|2983.96|2983.96|2982.11|2982.11|0
1641980700000|2022-01-12 09:45:00|2982.29|2982.29|2982.25|2982.25|2982.45|2982.45|2979.11|2979.11|0
1641981000000|2022-01-12 09:50:00|2982.36|2982.36|2983.91|2983.91|2984.76|2984.76|2982.33|2982.33|0
1641981300000|2022-01-12 09:55:00|2984.21|2984.21|2985.91|2985.91|2986.32|2986.32|2984.09|2984.09|0
1641981600000|2022-01-12 10:00:00|2985.85|2985.85|2988.91|2988.91|2989.25|2989.25|2985.85|2985.85|0
1641981900000|2022-01-12 10:05:00|2989.52|2989.52|2990.76|2990.76|2991.4|2991.4|2988.75|2988.75|0
1641982200000|2022-01-12 10:10:00|2990.3|2990.3|2991.25|2991.25|2991.83|2991.83|2990.02|2990.02|0
1641982500000|2022-01-12 10:15:00|2991.57|2991.57|2992.77|2992.77|2993.86|2993.86|2990.66|2990.66|0
1641982800000|2022-01-12 10:20:00|2992.7|2992.7|2999.58|2999.58|2999.58|2999.58|2992.2|2992.2|0
1641983100000|2022-01-12 10:25:00|2999.89|2999.89|3007.48|3007.48|3007.59|3007.59|2998.94|2998.94|0
1641983400000|2022-01-12 10:30:00|3007.6|3007.6|3004.18|3004.18|3008.83|3008.83|3004.13|3004.13|0
1641983700000|2022-01-12 10:35:00|3004.85|3004.85|3009.88|3009.88|3010.56|3010.56|3004.79|3004.79|0
1641984000000|2022-01-12 10:40:00|3009.56|3009.56|3007.54|3007.54|3010.38|3010.38|3007.31|3007.31|0
1641984300000|2022-01-12 10:45:00|3007.42|3007.42|3009.19|3009.19|3009.62|3009.62|3006.79|3006.79|0
1641984600000|2022-01-12 10:50:00|3009.3|3009.3|3011.49|3011.49|3011.49|3011.49|3009.01|3009.01|0
1641984900000|2022-01-12 10:55:00|3011.56|3011.56|3011.73|3011.73|3014.26|3014.26|3011.28|3011.28|0
1641985200000|2022-01-12 11:00:00|3011.62|3011.62|3011.57|3011.57|3014.17|3014.17|3011.57|3011.57|0
1641985500000|2022-01-12 11:05:00|3011.41|3011.41|3012.25|3012.25|3012.95|3012.95|3010.58|3010.58|0
1641985800000|2022-01-12 11:10:00|3011.15|3011.15|3008.71|3008.71|3011.15|3011.15|3007.33|3007.33|0
1641986100000|2022-01-12 11:15:00|3008.64|3008.64|3005.46|3005.46|3008.64|3008.64|3005.46|3005.46|0
1641986400000|2022-01-12 11:20:00|3005.32|3005.32|3008.21|3008.21|3008.21|3008.21|3005.32|3005.32|0
1641986700000|2022-01-12 11:25:00|3008.33|3008.33|3009|3009|3011.65|3011.65|3008.33|3008.33|0
1641987000000|2022-01-12 11:30:00|3008.85|3008.85|3006.04|3006.04|3008.85|3008.85|3005.91|3005.91|0
1641987300000|2022-01-12 11:35:00|3005.91|3005.91|3002.8|3002.8|3005.99|3005.99|3001.96|3001.96|0
1641987600000|2022-01-12 11:40:00|3002.73|3002.73|3002.93|3002.93|3003.3|3003.3|3002.21|3002.21|0
1641987900000|2022-01-12 11:45:00|3003|3003|3004.61|3004.61|3004.83|3004.83|3002.8|3002.8|0
1641988200000|2022-01-12 11:50:00|3004.74|3004.74|3003.64|3003.64|3004.74|3004.74|3002.25|3002.25|0
1641988500000|2022-01-12 11:55:00|3003.77|3003.77|3002.7|3002.7|3003.9|3003.9|3002.27|3002.27|0
1641988800000|2022-01-12 12:00:00|3002.58|3002.58|3001.04|3001.04|3002.78|3002.78|3000.79|3000.79|0
1641989100000|2022-01-12 12:05:00|3001.1|3001.1|2999.38|2999.38|3001.41|3001.41|2998.93|2998.93|0
1641989400000|2022-01-12 12:10:00|2999.62|2999.62|3004.22|3004.22|3004.22|3004.22|2999.52|2999.52|0
1641989700000|2022-01-12 12:15:00|3004.38|3004.38|3001.43|3001.43|3004.76|3004.76|3001.43|3001.43|0
1641990000000|2022-01-12 12:20:00|3001.36|3001.36|3002.61|3002.61|3003.4|3003.4|3001.36|3001.36|0
1641990300000|2022-01-12 12:25:00|3002.67|3002.67|3001.14|3001.14|3002.84|3002.84|3001.14|3001.14|0
1641990600000|2022-01-12 12:30:00|3001.27|3001.27|3004.07|3004.07|3004.39|3004.39|3001.27|3001.27|0
1641990900000|2022-01-12 12:35:00|3004.19|3004.19|3005.31|3005.31|3005.79|3005.79|3004.19|3004.19|0
1641991200000|2022-01-12 12:40:00|3005.2|3005.2|3004.2|3004.2|3005.81|3005.81|3004.06|3004.06|0
1641991500000|2022-01-12 12:45:00|3004.13|3004.13|3004.51|3004.51|3004.77|3004.77|3003.95|3003.95|0
1641991800000|2022-01-12 12:50:00|3004.64|3004.64|3005.47|3005.47|3005.47|3005.47|3003.37|3003.37|0
1641992100000|2022-01-12 12:55:00|3005.58|3005.58|3005.02|3005.02|3006.21|3006.21|3004.9|3004.9|0
1641992400000|2022-01-12 13:00:00|3005.08|3005.08|3003.94|3003.94|3005.34|3005.34|3003.51|3003.51|0
1641992700000|2022-01-12 13:05:00|3004.01|3004.01|3002.73|3002.73|3004.11|3004.11|3002.35|3002.35|0
1641993000000|2022-01-12 13:10:00|3002.61|3002.61|3001.95|3001.95|3002.61|3002.61|3000.61|3000.61|0
1641993300000|2022-01-12 13:15:00|3001.84|3001.84|3003.83|3003.83|3003.83|3003.83|3001.84|3001.84|0
1641993600000|2022-01-12 13:20:00|3003.96|3003.96|3004.33|3004.33|3004.74|3004.74|3003.63|3003.63|0
1641993900000|2022-01-12 13:25:00|3004.41|3004.41|3003.54|3003.54|3005.25|3005.25|3003.24|3003.24|0
1641994200000|2022-01-12 13:30:00|3003.4|3003.4|3004.32|3004.32|3005.13|3005.13|3002.72|3002.72|0
1641994500000|2022-01-12 13:35:00|3004.44|3004.44|3006.3|3006.3|3006.39|3006.39|3004.1|3004.1|0
1641994800000|2022-01-12 13:40:00|3006.24|3006.24|3005.89|3005.89|3007.23|3007.23|3005.83|3005.83|0
1641995100000|2022-01-12 13:45:00|3005.43|3005.43|3002.36|3002.36|3005.43|3005.43|3001.71|3001.71|0
1641995400000|2022-01-12 13:50:00|3002.67|3002.67|3004.08|3004.08|3004.36|3004.36|3001.93|3001.93|0
1641995700000|2022-01-12 13:55:00|3004.01|3004.01|3004.38|3004.38|3004.93|3004.93|3003.79|3003.79|0
1641996000000|2022-01-12 14:00:00|3004.24|3004.24|3004.56|3004.56|3004.72|3004.72|3003.4|3003.4|0
1641996300000|2022-01-12 14:05:00|3004.49|3004.49|3002.03|3002.03|3004.49|3004.49|3001.25|3001.25|0
1641996600000|2022-01-12 14:10:00|3002.34|3002.34|3003.43|3003.43|3003.59|3003.59|3002.01|3002.01|0
1641996900000|2022-01-12 14:15:00|3003.51|3003.51|3005.02|3005.02|3005.02|3005.02|3003.51|3003.51|0
1641997200000|2022-01-12 14:20:00|3004.7|3004.7|3005.76|3005.76|3005.96|3005.96|3004.62|3004.62|0
1641997500000|2022-01-12 14:25:00|3005.89|3005.89|3006.52|3006.52|3006.82|3006.82|3005.61|3005.61|0
1641997800000|2022-01-12 14:30:00|3006.63|3006.63|3006.78|3006.78|3008.38|3008.38|3006.3|3006.3|0
1641998100000|2022-01-12 14:35:00|3006.62|3006.62|3007.64|3007.64|3007.75|3007.75|3003.91|3003.91|0
1641998400000|2022-01-12 14:40:00|3007.9|3007.9|3001.76|3001.76|3008.06|3008.06|3001.12|3001.12|0
1641998700000|2022-01-12 14:45:00|3001.89|3001.89|3002.78|3002.78|3002.78|3002.78|3000.16|3000.16|0
1641999000000|2022-01-12 14:50:00|3002.84|3002.84|3002.7|3002.7|3003.66|3003.66|3002.17|3002.17|0
1641999300000|2022-01-12 14:55:00|3002.55|3002.55|3004.36|3004.36|3004.69|3004.69|3002.15|3002.15|0
1641999600000|2022-01-12 15:00:00|3004.47|3004.47|2999.58|2999.58|3005.04|3005.04|2998.72|2998.72|0
1641999900000|2022-01-12 15:05:00|2999.72|2999.72|2999.47|2999.47|3000.05|3000.05|2997.85|2997.85|0
1642000200000|2022-01-12 15:10:00|2999.53|2999.53|3001.68|3001.68|3004.21|3004.21|2999.53|2999.53|0
1642000500000|2022-01-12 15:15:00|3001.63|3001.63|2996.56|2996.56|3001.63|3001.63|2996.22|2996.22|0
1642000800000|2022-01-12 15:20:00|2996.49|2996.49|2995.75|2995.75|2997.14|2997.14|2995.44|2995.44|0
1642001100000|2022-01-12 15:25:00|2995.68|2995.68|2997.91|2997.91|2999.25|2999.25|2995.68|2995.68|0
1642001400000|2022-01-12 15:30:00|2997.98|2997.98|2993.56|2993.56|2998.32|2998.32|2992.99|2992.99|0
1642001700000|2022-01-12 15:35:00|2993.64|2993.64|2990.9|2990.9|2994.85|2994.85|2990.9|2990.9|0
1642002000000|2022-01-12 15:40:00|2990.42|2990.42|2986.8|2986.8|2991.38|2991.38|2986.24|2986.24|0
1642002300000|2022-01-12 15:45:00|2986.67|2986.67|2988.68|2988.68|2989.51|2989.51|2986.67|2986.67|0
1642002600000|2022-01-12 15:50:00|2988.72|2988.72|2986.99|2986.99|2990.76|2990.76|2986.99|2986.99|0
1642002900000|2022-01-12 15:55:00|2986.92|2986.92|2986.24|2986.24|2987.44|2987.44|2985.57|2985.57|0
1642003200000|2022-01-12 16:00:00|2986.35|2986.35|2986.08|2986.08|2988.52|2988.52|2985.85|2985.85|0
1642003500000|2022-01-12 16:05:00|2986.04|2986.04|2983.23|2983.23|2986.08|2986.08|2982.6|2982.6|0
1642003800000|2022-01-12 16:10:00|2983.07|2983.07|2981.39|2981.39|2984.93|2984.93|2981.36|2981.36|0
1642004100000|2022-01-12 16:15:00|2981.32|2981.32|2981.91|2981.91|2982.18|2982.18|2978.31|2978.31|0
1642004400000|2022-01-12 16:20:00|2981.94|2981.94|2980.87|2980.87|2982.22|2982.22|2980.17|2980.17|0
1642004700000|2022-01-12 16:25:00|2981.01|2981.01|2979.43|2979.43|2981.02|2981.02|2978.17|2978.17|0
1642061700000|2022-01-13 08:15:00|2957.07|2957.07|2961.87|2961.87|2961.87|2961.87|2956.22|2956.22|0
1642062000000|2022-01-13 08:20:00|2962.64|2962.64|2956.94|2956.94|2963.25|2963.25|2954.97|2954.97|0
1642062300000|2022-01-13 08:25:00|2956.78|2956.78|2957.62|2957.62|2958.71|2958.71|2955|2955|0
1642062600000|2022-01-13 08:30:00|2957.01|2957.01|2952.76|2952.76|2957.3|2957.3|2952.76|2952.76|0
1642062900000|2022-01-13 08:35:00|2952.52|2952.52|2946.14|2946.14|2952.73|2952.73|2946.02|2946.02|0
1642063200000|2022-01-13 08:40:00|2946.42|2946.42|2944.66|2944.66|2947.21|2947.21|2942.51|2942.51|0
1642063500000|2022-01-13 08:45:00|2944.03|2944.03|2946.69|2946.69|2946.69|2946.69|2943.27|2943.27|0
1642063800000|2022-01-13 08:50:00|2946.85|2946.85|2944.27|2944.27|2947.97|2947.97|2944.27|2944.27|0
1642064100000|2022-01-13 08:55:00|2943.85|2943.85|2944.15|2944.15|2944.39|2944.39|2939.66|2939.66|0
1642064400000|2022-01-13 09:00:00|2943.38|2943.38|2941.63|2941.63|2943.56|2943.56|2941.39|2941.39|0
1642064700000|2022-01-13 09:05:00|2941.86|2941.86|2942.41|2942.41|2942.81|2942.81|2938.27|2938.27|0
1642065000000|2022-01-13 09:10:00|2942.55|2942.55|2947.37|2947.37|2947.37|2947.37|2941.63|2941.63|0
1642065300000|2022-01-13 09:15:00|2947.98|2947.98|2945.94|2945.94|2948.28|2948.28|2945.48|2945.48|0
1642065600000|2022-01-13 09:20:00|2945.8|2945.8|2942.59|2942.59|2946.85|2946.85|2942.59|2942.59|0
1642065900000|2022-01-13 09:25:00|2942.52|2942.52|2941.2|2941.2|2942.77|2942.77|2939.09|2939.09|0
1642066200000|2022-01-13 09:30:00|2941.32|2941.32|2942.64|2942.64|2943.39|2943.39|2941.32|2941.32|0
1642066500000|2022-01-13 09:35:00|2942.5|2942.5|2942.77|2942.77|2945.46|2945.46|2942.38|2942.38|0
1642066800000|2022-01-13 09:40:00|2942.63|2942.63|2940.58|2940.58|2943.73|2943.73|2940.58|2940.58|0
1642067100000|2022-01-13 09:45:00|2940.62|2940.62|2941.5|2941.5|2943.93|2943.93|2940.5|2940.5|0
1642067400000|2022-01-13 09:50:00|2941.65|2941.65|2941.38|2941.38|2942.66|2942.66|2940.76|2940.76|0
1642067700000|2022-01-13 09:55:00|2941.26|2941.26|2940.29|2940.29|2941.49|2941.49|2940.13|2940.13|0
1642068000000|2022-01-13 10:00:00|2940.35|2940.35|2941.21|2941.21|2942.09|2942.09|2939.9|2939.9|0
1642068300000|2022-01-13 10:05:00|2941.05|2941.05|2941.22|2941.22|2941.93|2941.93|2940.69|2940.69|0
1642068600000|2022-01-13 10:10:00|2941.1|2941.1|2942.36|2942.36|2942.5|2942.5|2940.55|2940.55|0
1642068900000|2022-01-13 10:15:00|2941.99|2941.99|2944.18|2944.18|2946.62|2946.62|2941.46|2941.46|0
1642069200000|2022-01-13 10:20:00|2944.5|2944.5|2943.26|2943.26|2944.57|2944.57|2942.88|2942.88|0
1642069500000|2022-01-13 10:25:00|2943.38|2943.38|2946.19|2946.19|2946.57|2946.57|2943.09|2943.09|0
1642069800000|2022-01-13 10:30:00|2946.51|2946.51|2944.81|2944.81|2946.51|2946.51|2944.58|2944.58|0
1642070100000|2022-01-13 10:35:00|2944.97|2944.97|2944.82|2944.82|2945.38|2945.38|2944.17|2944.17|0
1642070400000|2022-01-13 10:40:00|2944.75|2944.75|2944.43|2944.43|2946.21|2946.21|2943.42|2943.42|0
1642070700000|2022-01-13 10:45:00|2944.27|2944.27|2939.7|2939.7|2945.37|2945.37|2939.7|2939.7|0
1642071000000|2022-01-13 10:50:00|2939.58|2939.58|2939.26|2939.26|2940.51|2940.51|2938.73|2938.73|0
1642071300000|2022-01-13 10:55:00|2939.2|2939.2|2937.32|2937.32|2939.36|2939.36|2936.3|2936.3|0
1642071600000|2022-01-13 11:00:00|2937.48|2937.48|2937.13|2937.13|2938.12|2938.12|2935.03|2935.03|0
1642071900000|2022-01-13 11:05:00|2937.06|2937.06|2936.24|2936.24|2938.04|2938.04|2935.44|2935.44|0
1642072200000|2022-01-13 11:10:00|2936.38|2936.38|2937.66|2937.66|2938.17|2938.17|2936.23|2936.23|0
1642072500000|2022-01-13 11:15:00|2937.78|2937.78|2936.35|2936.35|2938.03|2938.03|2936.29|2936.29|0
1642072800000|2022-01-13 11:20:00|2936.61|2936.61|2936.84|2936.84|2936.96|2936.96|2935.53|2935.53|0
1642073100000|2022-01-13 11:25:00|2936.69|2936.69|2937.24|2937.24|2938.04|2938.04|2935.86|2935.86|0
1642073400000|2022-01-13 11:30:00|2936.99|2936.99|2935.83|2935.83|2936.99|2936.99|2935.13|2935.13|0
1642073700000|2022-01-13 11:35:00|2935.96|2935.96|2935.75|2935.75|2936.24|2936.24|2935.51|2935.51|0
1642074000000|2022-01-13 11:40:00|2935.63|2935.63|2937.61|2937.61|2937.61|2937.61|2935.63|2935.63|0
1642074300000|2022-01-13 11:45:00|2937.5|2937.5|2937.43|2937.43|2937.76|2937.76|2936.15|2936.15|0
1642074600000|2022-01-13 11:50:00|2937.35|2937.35|2937.12|2937.12|2937.59|2937.59|2936.32|2936.32|0
1642074900000|2022-01-13 11:55:00|2936.65|2936.65|2937.58|2937.58|2938.23|2938.23|2936.23|2936.23|0
1642075200000|2022-01-13 12:00:00|2937.71|2937.71|2937.83|2937.83|2937.89|2937.89|2936.48|2936.48|0
1642075500000|2022-01-13 12:05:00|2938.15|2938.15|2939.19|2939.19|2939.89|2939.89|2938.15|2938.15|0
1642075800000|2022-01-13 12:10:00|2939.07|2939.07|2938.91|2938.91|2939.1|2939.1|2938|2938|0
1642076100000|2022-01-13 12:15:00|2938.75|2938.75|2938.56|2938.56|2938.82|2938.82|2937.92|2937.92|0
1642076400000|2022-01-13 12:20:00|2938.41|2938.41|2938.59|2938.59|2938.88|2938.88|2937.97|2937.97|0
1642076700000|2022-01-13 12:25:00|2938.35|2938.35|2936.72|2936.72|2938.51|2938.51|2936.42|2936.42|0
1642077000000|2022-01-13 12:30:00|2937.04|2937.04|2935.49|2935.49|2937.2|2937.2|2935.49|2935.49|0
1642077300000|2022-01-13 12:35:00|2935.34|2935.34|2934.71|2934.71|2935.34|2935.34|2934.5|2934.5|0
1642077600000|2022-01-13 12:40:00|2934.96|2934.96|2935.56|2935.56|2937.65|2937.65|2934.94|2934.94|0
1642077900000|2022-01-13 12:45:00|2935.67|2935.67|2934.55|2934.55|2935.96|2935.96|2934.55|2934.55|0
1642078200000|2022-01-13 12:50:00|2934.39|2934.39|2934.51|2934.51|2935.54|2935.54|2934.35|2934.35|0
1642078500000|2022-01-13 12:55:00|2934.47|2934.47|2932.5|2932.5|2934.47|2934.47|2932.5|2932.5|0
1642078800000|2022-01-13 13:00:00|2932.36|2932.36|2934.22|2934.22|2934.22|2934.22|2932.36|2932.36|0
1642079100000|2022-01-13 13:05:00|2934.28|2934.28|2934.52|2934.52|2935.03|2935.03|2933.95|2933.95|0
1642079400000|2022-01-13 13:10:00|2934.77|2934.77|2935.63|2935.63|2935.77|2935.77|2933.98|2933.98|0
1642079700000|2022-01-13 13:15:00|2935.79|2935.79|2936.07|2936.07|2937.6|2937.6|2935.79|2935.79|0
1642080000000|2022-01-13 13:20:00|2936.39|2936.39|2936.94|2936.94|2937.16|2937.16|2936.32|2936.32|0
1642080300000|2022-01-13 13:25:00|2936.81|2936.81|2937.65|2937.65|2938.08|2938.08|2936.52|2936.52|0
1642080600000|2022-01-13 13:30:00|2937.5|2937.5|2938.38|2938.38|2938.96|2938.96|2937.15|2937.15|0
1642080900000|2022-01-13 13:35:00|2938.43|2938.43|2936.06|2936.06|2938.43|2938.43|2935.51|2935.51|0
1642081200000|2022-01-13 13:40:00|2935.99|2935.99|2935.26|2935.26|2936.58|2936.58|2935.1|2935.1|0
1642081500000|2022-01-13 13:45:00|2935.19|2935.19|2934.67|2934.67|2936.18|2936.18|2933.69|2933.69|0
1642081800000|2022-01-13 13:50:00|2934.51|2934.51|2921.82|2921.82|2934.73|2934.73|2920.68|2920.68|0
1642082100000|2022-01-13 13:55:00|2922.08|2922.08|2917.32|2917.32|2923.59|2923.59|2916.12|2916.12|0
1642082400000|2022-01-13 14:00:00|2917.16|2917.16|2910.9|2910.9|2919.23|2919.23|2910.83|2910.83|0
1642082700000|2022-01-13 14:05:00|2910.77|2910.77|2911.67|2911.67|2911.9|2911.9|2906.52|2906.52|0
1642083000000|2022-01-13 14:10:00|2911.75|2911.75|2914.17|2914.17|2916.42|2916.42|2911.28|2911.28|0
1642083300000|2022-01-13 14:15:00|2914.4|2914.4|2914.08|2914.08|2915|2915|2910.88|2910.88|0
1642083600000|2022-01-13 14:20:00|2913.84|2913.84|2912.01|2912.01|2916.58|2916.58|2912.01|2912.01|0
1642083900000|2022-01-13 14:25:00|2911.77|2911.77|2909.91|2909.91|2911.92|2911.92|2908.83|2908.83|0
1642084200000|2022-01-13 14:30:00|2909.75|2909.75|2905.85|2905.85|2911.83|2911.83|2905.47|2905.47|0
1642084500000|2022-01-13 14:35:00|2906.23|2906.23|2910.05|2910.05|2911.52|2911.52|2906.09|2906.09|0
1642084800000|2022-01-13 14:40:00|2909.74|2909.74|2909.97|2909.97|2910.29|2910.29|2907.39|2907.39|0
1642085100000|2022-01-13 14:45:00|2910.43|2910.43|2908.34|2908.34|2910.62|2910.62|2908.34|2908.34|0
1642085400000|2022-01-13 14:50:00|2908.21|2908.21|2908.72|2908.72|2908.9|2908.9|2907.63|2907.63|0
1642085700000|2022-01-13 14:55:00|2908.88|2908.88|2909.63|2909.63|2909.95|2909.95|2907.45|2907.45|0
1642086000000|2022-01-13 15:00:00|2909.79|2909.79|2907.87|2907.87|2910.56|2910.56|2906.96|2906.96|0
1642086300000|2022-01-13 15:05:00|2908.08|2908.08|2908.74|2908.74|2908.9|2908.9|2907.39|2907.39|0
1642086600000|2022-01-13 15:10:00|2908.58|2908.58|2903.03|2903.03|2908.58|2908.58|2902.97|2902.97|0
1642086900000|2022-01-13 15:15:00|2903.1|2903.1|2903.31|2903.31|2903.38|2903.38|2901.76|2901.76|0
1642087200000|2022-01-13 15:20:00|2903.55|2903.55|2904.26|2904.26|2905.83|2905.83|2903.55|2903.55|0
1642087500000|2022-01-13 15:25:00|2904.33|2904.33|2902.8|2902.8|2904.33|2904.33|2901.68|2901.68|0
1642087800000|2022-01-13 15:30:00|2902.74|2902.74|2894.68|2894.68|2902.96|2902.96|2894.68|2894.68|0
1642088100000|2022-01-13 15:35:00|2894.37|2894.37|2890.28|2890.28|2895.6|2895.6|2890.15|2890.15|0
1642088400000|2022-01-13 15:40:00|2890.53|2890.53|2892.83|2892.83|2892.95|2892.95|2890.5|2890.5|0
1642088700000|2022-01-13 15:45:00|2892.86|2892.86|2891.37|2891.37|2893.37|2893.37|2890.73|2890.73|0
1642089000000|2022-01-13 15:50:00|2891.21|2891.21|2892.31|2892.31|2892.78|2892.78|2890.45|2890.45|0
1642089300000|2022-01-13 15:55:00|2892.28|2892.28|2888.57|2888.57|2893.7|2893.7|2888.57|2888.57|0
1642089600000|2022-01-13 16:00:00|2888.63|2888.63|2891.36|2891.36|2893.49|2893.49|2888.63|2888.63|0
1642089900000|2022-01-13 16:05:00|2891.43|2891.43|2893.83|2893.83|2893.83|2893.83|2891|2891|0
1642090200000|2022-01-13 16:10:00|2893.89|2893.89|2893.44|2893.44|2894.45|2894.45|2892.21|2892.21|0
1642090500000|2022-01-13 16:15:00|2893.3|2893.3|2896.93|2896.93|2897.09|2897.09|2893.11|2893.11|0
1642090800000|2022-01-13 16:20:00|2897.09|2897.09|2899.47|2899.47|2899.77|2899.77|2897.09|2897.09|0
1642091100000|2022-01-13 16:25:00|2899.35|2899.35|2900.2|2900.2|2900.76|2900.76|2897.92|2897.92|0
1642148100000|2022-01-14 08:15:00|2857.38|2857.38|2863.78|2863.78|2864.01|2864.01|2857.25|2857.25|0
1642148400000|2022-01-14 08:20:00|2863.5|2863.5|2861.16|2861.16|2864.15|2864.15|2860.61|2860.61|0
1642148700000|2022-01-14 08:25:00|2860.91|2860.91|2868.51|2868.51|2868.57|2868.57|2859.78|2859.78|0
1642149000000|2022-01-14 08:30:00|2868.37|2868.37|2869.79|2869.79|2869.94|2869.94|2867.21|2867.21|0
1642149300000|2022-01-14 08:35:00|2869.63|2869.63|2868.99|2868.99|2871.76|2871.76|2868.99|2868.99|0
1642149600000|2022-01-14 08:40:00|2868.75|2868.75|2870.14|2870.14|2870.14|2870.14|2864.8|2864.8|0
1642149900000|2022-01-14 08:45:00|2869.89|2869.89|2868.11|2868.11|2870.03|2870.03|2867.58|2867.58|0
1642150200000|2022-01-14 08:50:00|2868.78|2868.78|2867.75|2867.75|2869.69|2869.69|2867.56|2867.56|0
1642150500000|2022-01-14 08:55:00|2867.64|2867.64|2860.62|2860.62|2867.64|2867.64|2860.62|2860.62|0
1642150800000|2022-01-14 09:00:00|2860.96|2860.96|2866.99|2866.99|2867.73|2867.73|2860.96|2860.96|0
1642151100000|2022-01-14 09:05:00|2866.87|2866.87|2861.27|2861.27|2867.06|2867.06|2861.22|2861.22|0
1642151400000|2022-01-14 09:10:00|2861.03|2861.03|2862.33|2862.33|2862.54|2862.54|2859.01|2859.01|0
1642151700000|2022-01-14 09:15:00|2862.55|2862.55|2865.05|2865.05|2865.05|2865.05|2862.08|2862.08|0
1642152000000|2022-01-14 09:20:00|2864.99|2864.99|2864.08|2864.08|2864.99|2864.99|2862.81|2862.81|0
1642152300000|2022-01-14 09:25:00|2863.71|2863.71|2862.7|2862.7|2864.15|2864.15|2861.22|2861.22|0
1642152600000|2022-01-14 09:30:00|2862.48|2862.48|2863.59|2863.59|2863.84|2863.84|2862.48|2862.48|0
1642152900000|2022-01-14 09:35:00|2863.66|2863.66|2864.1|2864.1|2865.06|2865.06|2863.54|2863.54|0
1642153200000|2022-01-14 09:40:00|2863.62|2863.62|2863.17|2863.17|2863.86|2863.86|2861.73|2861.73|0
1642153500000|2022-01-14 09:45:00|2862.87|2862.87|2861.77|2861.77|2863.18|2863.18|2860.97|2860.97|0
1642153800000|2022-01-14 09:50:00|2861.89|2861.89|2860.57|2860.57|2861.89|2861.89|2860.57|2860.57|0
1642154100000|2022-01-14 09:55:00|2860.46|2860.46|2862.14|2862.14|2864.54|2864.54|2860.46|2860.46|0
1642154400000|2022-01-14 10:00:00|2862.2|2862.2|2858.09|2858.09|2862.66|2862.66|2858.09|2858.09|0
1642154700000|2022-01-14 10:05:00|2858.02|2858.02|2858.72|2858.72|2859.76|2859.76|2857.69|2857.69|0
1642155000000|2022-01-14 10:10:00|2858.85|2858.85|2858.88|2858.88|2859.52|2859.52|2858.68|2858.68|0
1642155300000|2022-01-14 10:15:00|2859.04|2859.04|2857.03|2857.03|2859.04|2859.04|2855.84|2855.84|0
1642155600000|2022-01-14 10:20:00|2857.11|2857.11|2856.55|2856.55|2857.2|2857.2|2855.81|2855.81|0
1642155900000|2022-01-14 10:25:00|2856.42|2856.42|2856.12|2856.12|2858.79|2858.79|2855.81|2855.81|0
1642156200000|2022-01-14 10:30:00|2855.85|2855.85|2855.31|2855.31|2855.85|2855.85|2854.12|2854.12|0
1642156500000|2022-01-14 10:35:00|2855.46|2855.46|2856.62|2856.62|2856.84|2856.84|2855.46|2855.46|0
1642156800000|2022-01-14 10:40:00|2856.58|2856.58|2856.8|2856.8|2857.21|2857.21|2855.66|2855.66|0
1642157100000|2022-01-14 10:45:00|2856.66|2856.66|2855.6|2855.6|2856.9|2856.9|2854.47|2854.47|0
1642157400000|2022-01-14 10:50:00|2855.48|2855.48|2854.59|2854.59|2855.6|2855.6|2854.18|2854.18|0
1642157700000|2022-01-14 10:55:00|2854.75|2854.75|2853.94|2853.94|2854.95|2854.95|2853.54|2853.54|0
1642158000000|2022-01-14 11:00:00|2854.02|2854.02|2855.58|2855.58|2856.1|2856.1|2853.74|2853.74|0
1642158300000|2022-01-14 11:05:00|2855.47|2855.47|2856.55|2856.55|2856.66|2856.66|2855.43|2855.43|0
1642158600000|2022-01-14 11:10:00|2856.44|2856.44|2856.53|2856.53|2857.15|2857.15|2855.32|2855.32|0
1642158900000|2022-01-14 11:15:00|2856.37|2856.37|2854.15|2854.15|2856.76|2856.76|2853.73|2853.73|0
1642159200000|2022-01-14 11:20:00|2854.03|2854.03|2851.51|2851.51|2854.74|2854.74|2851.51|2851.51|0
1642159500000|2022-01-14 11:25:00|2851.59|2851.59|2852.88|2852.88|2853.51|2853.51|2851.46|2851.46|0
1642159800000|2022-01-14 11:30:00|2852.95|2852.95|2852.58|2852.58|2853.22|2853.22|2851.98|2851.98|0
1642160100000|2022-01-14 11:35:00|2852.34|2852.34|2852.19|2852.19|2852.78|2852.78|2851.59|2851.59|0
1642160400000|2022-01-14 11:40:00|2851.88|2851.88|2851.44|2851.44|2852.36|2852.36|2850.7|2850.7|0
1642160700000|2022-01-14 11:45:00|2851.51|2851.51|2851.93|2851.93|2852.04|2852.04|2850.9|2850.9|0
1642161000000|2022-01-14 11:50:00|2851.97|2851.97|2851.62|2851.62|2852.41|2852.41|2851.07|2851.07|0
1642161300000|2022-01-14 11:55:00|2851.58|2851.58|2853.01|2853.01|2853.2|2853.2|2850.58|2850.58|0
1642161600000|2022-01-14 12:00:00|2852.89|2852.89|2851.59|2851.59|2853.06|2853.06|2851.59|2851.59|0
1642161900000|2022-01-14 12:05:00|2851.55|2851.55|2848.42|2848.42|2851.68|2851.68|2847.86|2847.86|0
1642162200000|2022-01-14 12:10:00|2848.63|2848.63|2846.34|2846.34|2848.99|2848.99|2846.22|2846.22|0
1642162500000|2022-01-14 12:15:00|2846.56|2846.56|2847.65|2847.65|2848.26|2848.26|2846.56|2846.56|0
1642162800000|2022-01-14 12:20:00|2847.52|2847.52|2846.55|2846.55|2847.57|2847.57|2846.17|2846.17|0
1642163100000|2022-01-14 12:25:00|2846.79|2846.79|2845.55|2845.55|2847.71|2847.71|2845.55|2845.55|0
1642163400000|2022-01-14 12:30:00|2845.61|2845.61|2841.01|2841.01|2845.61|2845.61|2841.01|2841.01|0
1642163700000|2022-01-14 12:35:00|2840.7|2840.7|2838.91|2838.91|2840.7|2840.7|2838.41|2838.41|0
1642164000000|2022-01-14 12:40:00|2838.99|2838.99|2836.92|2836.92|2838.99|2838.99|2836.64|2836.64|0
1642164300000|2022-01-14 12:45:00|2836.87|2836.87|2838.08|2838.08|2838.3|2838.3|2836.87|2836.87|0
1642164600000|2022-01-14 12:50:00|2838.14|2838.14|2837.82|2837.82|2838.97|2838.97|2837.82|2837.82|0
1642164900000|2022-01-14 12:55:00|2837.75|2837.75|2836.65|2836.65|2838.03|2838.03|2835.96|2835.96|0
1642165200000|2022-01-14 13:00:00|2836.59|2836.59|2835.4|2835.4|2837.39|2837.39|2835.4|2835.4|0
1642165500000|2022-01-14 13:05:00|2835.47|2835.47|2835.91|2835.91|2836.13|2836.13|2834.53|2834.53|0
1642165800000|2022-01-14 13:10:00|2835.84|2835.84|2830.55|2830.55|2835.98|2835.98|2829.98|2829.98|0
1642166100000|2022-01-14 13:15:00|2830.31|2830.31|2828.38|2828.38|2830.76|2830.76|2828.11|2828.11|0
1642166400000|2022-01-14 13:20:00|2828.69|2828.69|2826.17|2826.17|2828.69|2828.69|2826.17|2826.17|0
1642166700000|2022-01-14 13:25:00|2826.03|2826.03|2826.09|2826.09|2826.68|2826.68|2825.24|2825.24|0
1642167000000|2022-01-14 13:30:00|2826.16|2826.16|2826.63|2826.63|2827.65|2827.65|2826.16|2826.16|0
1642167300000|2022-01-14 13:35:00|2826.74|2826.74|2826.9|2826.9|2826.99|2826.99|2825.55|2825.55|0
1642167600000|2022-01-14 13:40:00|2827.17|2827.17|2826.45|2826.45|2827.33|2827.33|2825.69|2825.69|0
1642167900000|2022-01-14 13:45:00|2826.3|2826.3|2825.53|2825.53|2827.32|2827.32|2825.43|2825.43|0
1642168200000|2022-01-14 13:50:00|2825.41|2825.41|2823.11|2823.11|2825.41|2825.41|2822.86|2822.86|0
1642168500000|2022-01-14 13:55:00|2822.95|2822.95|2821.78|2821.78|2824.12|2824.12|2821.78|2821.78|0
1642168800000|2022-01-14 14:00:00|2822.13|2822.13|2819.79|2819.79|2822.28|2822.28|2819.77|2819.77|0
1642169100000|2022-01-14 14:05:00|2819.66|2819.66|2818.58|2818.58|2820.15|2820.15|2818.58|2818.58|0
1642169400000|2022-01-14 14:10:00|2818.5|2818.5|2814.73|2814.73|2818.5|2818.5|2814.27|2814.27|0
1642169700000|2022-01-14 14:15:00|2814.8|2814.8|2814.14|2814.14|2815.65|2815.65|2814.14|2814.14|0
1642170000000|2022-01-14 14:20:00|2814.26|2814.26|2811.66|2811.66|2814.31|2814.31|2810.31|2810.31|0
1642170300000|2022-01-14 14:25:00|2812.2|2812.2|2811.7|2811.7|2812.98|2812.98|2811.33|2811.33|0
1642170600000|2022-01-14 14:30:00|2811.54|2811.54|2810.89|2810.89|2812.96|2812.96|2810.38|2810.38|0
1642170900000|2022-01-14 14:35:00|2811.05|2811.05|2816.16|2816.16|2817.18|2817.18|2811.05|2811.05|0
1642171200000|2022-01-14 14:40:00|2816.09|2816.09|2814.86|2814.86|2816.09|2816.09|2813.71|2813.71|0
1642171500000|2022-01-14 14:45:00|2814.74|2814.74|2811.09|2811.09|2815.53|2815.53|2810.51|2810.51|0
1642171800000|2022-01-14 14:50:00|2811.01|2811.01|2809.79|2809.79|2811.16|2811.16|2809.33|2809.33|0
1642172100000|2022-01-14 14:55:00|2809.86|2809.86|2813.28|2813.28|2814.01|2814.01|2809.86|2809.86|0
1642172400000|2022-01-14 15:00:00|2813.41|2813.41|2812.79|2812.79|2813.63|2813.63|2810.01|2810.01|0
1642172700000|2022-01-14 15:05:00|2812.73|2812.73|2814.97|2814.97|2815.11|2815.11|2811.81|2811.81|0
1642173000000|2022-01-14 15:10:00|2815.04|2815.04|2812.78|2812.78|2815.45|2815.45|2812.46|2812.46|0
1642173300000|2022-01-14 15:15:00|2813|2813|2815.19|2815.19|2815.19|2815.19|2810.92|2810.92|0
1642173600000|2022-01-14 15:20:00|2815.06|2815.06|2815.23|2815.23|2815.43|2815.43|2813.34|2813.34|0
1642173900000|2022-01-14 15:25:00|2815.1|2815.1|2812.87|2812.87|2817.28|2817.28|2812.87|2812.87|0
1642174200000|2022-01-14 15:30:00|2812.75|2812.75|2810.58|2810.58|2812.75|2812.75|2808.77|2808.77|0
1642174500000|2022-01-14 15:35:00|2810.5|2810.5|2808.77|2808.77|2810.5|2810.5|2808.19|2808.19|0
1642174800000|2022-01-14 15:40:00|2808.64|2808.64|2805.75|2805.75|2808.64|2808.64|2805.75|2805.75|0
1642175100000|2022-01-14 15:45:00|2805.64|2805.64|2804.08|2804.08|2806.14|2806.14|2803.61|2803.61|0
1642175400000|2022-01-14 15:50:00|2803.97|2803.97|2800.51|2800.51|2804.22|2804.22|2800.34|2800.34|0
1642175700000|2022-01-14 15:55:00|2800.35|2800.35|2798.76|2798.76|2800.39|2800.39|2798.06|2798.06|0
1642176000000|2022-01-14 16:00:00|2798.63|2798.63|2802.4|2802.4|2802.4|2802.4|2798.28|2798.28|0
1642176300000|2022-01-14 16:05:00|2802.64|2802.64|2798.33|2798.33|2803.45|2803.45|2797.98|2797.98|0
1642176600000|2022-01-14 16:10:00|2798.2|2798.2|2797|2797|2798.2|2798.2|2795.48|2795.48|0
1642176900000|2022-01-14 16:15:00|2796.84|2796.84|2796.29|2796.29|2796.92|2796.92|2794.58|2794.58|0
1642177200000|2022-01-14 16:20:00|2796.37|2796.37|2795.84|2795.84|2796.53|2796.53|2794.91|2794.91|0
1642177500000|2022-01-14 16:25:00|2795.68|2795.68|2799.04|2799.04|2799.04|2799.04|2795.68|2795.68|0
1642407300000|2022-01-17 08:15:00|2808.19|2808.19|2808.94|2808.94|2809.67|2809.67|2805.96|2805.96|0
1642407600000|2022-01-17 08:20:00|2809.2|2809.2|2805.79|2805.79|2809.57|2809.57|2805.42|2805.42|0
1642407900000|2022-01-17 08:25:00|2805.92|2805.92|2812.15|2812.15|2813.35|2813.35|2805.92|2805.92|0
1642408200000|2022-01-17 08:30:00|2812.41|2812.41|2813.36|2813.36|2813.36|2813.36|2810.01|2810.01|0
1642408500000|2022-01-17 08:35:00|2813.31|2813.31|2818.23|2818.23|2818.52|2818.52|2812.89|2812.89|0
1642408800000|2022-01-17 08:40:00|2818.4|2818.4|2821.34|2821.34|2822.05|2822.05|2818.4|2818.4|0
1642409100000|2022-01-17 08:45:00|2821.21|2821.21|2823.15|2823.15|2823.15|2823.15|2820.8|2820.8|0
1642409400000|2022-01-17 08:50:00|2823.37|2823.37|2826.95|2826.95|2828.1|2828.1|2823.37|2823.37|0
1642409700000|2022-01-17 08:55:00|2826.84|2826.84|2826.83|2826.83|2827.55|2827.55|2826.48|2826.48|0
1642410000000|2022-01-17 09:00:00|2826.99|2826.99|2827.81|2827.81|2828.3|2828.3|2826.55|2826.55|0
1642410300000|2022-01-17 09:05:00|2827.7|2827.7|2829.46|2829.46|2830.66|2830.66|2825.99|2825.99|0
1642410600000|2022-01-17 09:10:00|2829.31|2829.31|2830.41|2830.41|2830.73|2830.73|2829.31|2829.31|0
1642410900000|2022-01-17 09:15:00|2830.2|2830.2|2830.21|2830.21|2830.95|2830.95|2828.91|2828.91|0
1642411200000|2022-01-17 09:20:00|2830.14|2830.14|2829.43|2829.43|2830.14|2830.14|2828.37|2828.37|0
1642411500000|2022-01-17 09:25:00|2829.55|2829.55|2839.17|2839.17|2839.54|2839.54|2829.55|2829.55|0
1642411800000|2022-01-17 09:30:00|2839.22|2839.22|2839.27|2839.27|2841.66|2841.66|2838.83|2838.83|0
1642412100000|2022-01-17 09:35:00|2839.59|2839.59|2842.63|2842.63|2844.08|2844.08|2839.59|2839.59|0
1642412400000|2022-01-17 09:40:00|2842.39|2842.39|2837.94|2837.94|2843.28|2843.28|2837.66|2837.66|0
1642412700000|2022-01-17 09:45:00|2838.07|2838.07|2835.57|2835.57|2838.07|2838.07|2835.15|2835.15|0
1642413000000|2022-01-17 09:50:00|2835.44|2835.44|2834.24|2834.24|2836.13|2836.13|2834.24|2834.24|0
1642413300000|2022-01-17 09:55:00|2834.11|2834.11|2832.92|2832.92|2834.3|2834.3|2832.66|2832.66|0
1642413600000|2022-01-17 10:00:00|2833|2833|2833.73|2833.73|2833.96|2833.96|2832.54|2832.54|0
1642413900000|2022-01-17 10:05:00|2833.81|2833.81|2832.01|2832.01|2834.01|2834.01|2831.92|2831.92|0
1642414200000|2022-01-17 10:10:00|2832.17|2832.17|2832.67|2832.67|2832.7|2832.7|2831.94|2831.94|0
1642414500000|2022-01-17 10:15:00|2832.55|2832.55|2833.96|2833.96|2834.38|2834.38|2832.22|2832.22|0
1642414800000|2022-01-17 10:20:00|2833.73|2833.73|2835.97|2835.97|2835.97|2835.97|2833.62|2833.62|0
1642415100000|2022-01-17 10:25:00|2836.01|2836.01|2835.86|2835.86|2836.28|2836.28|2835.58|2835.58|0
1642415400000|2022-01-17 10:30:00|2835.97|2835.97|2831.02|2831.02|2836.08|2836.08|2831.02|2831.02|0
1642415700000|2022-01-17 10:35:00|2831.17|2831.17|2831.26|2831.26|2832.48|2832.48|2830.55|2830.55|0
1642416000000|2022-01-17 10:40:00|2831.4|2831.4|2833.89|2833.89|2834.08|2834.08|2831.21|2831.21|0
1642416300000|2022-01-17 10:45:00|2833.97|2833.97|2835.1|2835.1|2836.03|2836.03|2833.97|2833.97|0
1642416600000|2022-01-17 10:50:00|2834.98|2834.98|2835.86|2835.86|2836.55|2836.55|2834.98|2834.98|0
1642416900000|2022-01-17 10:55:00|2835.74|2835.74|2834.91|2834.91|2836.45|2836.45|2834.91|2834.91|0
1642417200000|2022-01-17 11:00:00|2835.02|2835.02|2831.28|2831.28|2835.14|2835.14|2831.28|2831.28|0
1642417500000|2022-01-17 11:05:00|2831.35|2831.35|2831.1|2831.1|2831.35|2831.35|2830.03|2830.03|0
1642417800000|2022-01-17 11:10:00|2831.22|2831.22|2829.58|2829.58|2831.37|2831.37|2829.49|2829.49|0
1642418100000|2022-01-17 11:15:00|2829.96|2829.96|2829|2829|2829.96|2829.96|2827.25|2827.25|0
1642418400000|2022-01-17 11:20:00|2829.31|2829.31|2829.97|2829.97|2830.55|2830.55|2828.98|2828.98|0
1642418700000|2022-01-17 11:25:00|2829.84|2829.84|2826.71|2826.71|2829.84|2829.84|2826.71|2826.71|0
1642419000000|2022-01-17 11:30:00|2826.78|2826.78|2826.15|2826.15|2826.81|2826.81|2826.09|2826.09|0
1642419300000|2022-01-17 11:35:00|2826.02|2826.02|2827.17|2827.17|2827.78|2827.78|2826.02|2826.02|0
1642419600000|2022-01-17 11:40:00|2826.91|2826.91|2829.36|2829.36|2830.22|2830.22|2826.69|2826.69|0
1642419900000|2022-01-17 11:45:00|2829.2|2829.2|2830.6|2830.6|2830.8|2830.8|2829.01|2829.01|0
1642420200000|2022-01-17 11:50:00|2830.67|2830.67|2832.07|2832.07|2832.07|2832.07|2830.15|2830.15|0
1642420500000|2022-01-17 11:55:00|2832.23|2832.23|2831.81|2831.81|2833.17|2833.17|2831.52|2831.52|0
1642420800000|2022-01-17 12:00:00|2832.2|2832.2|2833.15|2833.15|2833.42|2833.42|2831.85|2831.85|0
1642421100000|2022-01-17 12:05:00|2833.08|2833.08|2832.13|2832.13|2833.14|2833.14|2831.48|2831.48|0
1642421400000|2022-01-17 12:10:00|2832.07|2832.07|2831.7|2831.7|2833.19|2833.19|2831.62|2831.62|0
1642421700000|2022-01-17 12:15:00|2831.91|2831.91|2832.96|2832.96|2833.3|2833.3|2831.91|2831.91|0
1642422000000|2022-01-17 12:20:00|2832.7|2832.7|2828.87|2828.87|2832.77|2832.77|2828.55|2828.55|0
1642422300000|2022-01-17 12:25:00|2829|2829|2829.14|2829.14|2829.88|2829.88|2828.67|2828.67|0
1642422600000|2022-01-17 12:30:00|2828.93|2828.93|2826.44|2826.44|2829|2829|2826.21|2826.21|0
1642422900000|2022-01-17 12:35:00|2826.58|2826.58|2827.39|2827.39|2827.72|2827.72|2826.53|2826.53|0
1642423200000|2022-01-17 12:40:00|2827.32|2827.32|2825.27|2825.27|2827.32|2827.32|2825.27|2825.27|0
1642423500000|2022-01-17 12:45:00|2825.16|2825.16|2827.25|2827.25|2827.25|2827.25|2825.04|2825.04|0
1642423800000|2022-01-17 12:50:00|2827.57|2827.57|2825.06|2825.06|2828.09|2828.09|2825|2825|0
1642424100000|2022-01-17 12:55:00|2825.02|2825.02|2825.45|2825.45|2825.65|2825.65|2824.58|2824.58|0
1642424400000|2022-01-17 13:00:00|2825.69|2825.69|2823.86|2823.86|2825.97|2825.97|2823.86|2823.86|0
1642424700000|2022-01-17 13:05:00|2823.78|2823.78|2821.86|2821.86|2823.93|2823.93|2821.6|2821.6|0
1642425000000|2022-01-17 13:10:00|2821.82|2821.82|2821.59|2821.59|2821.86|2821.86|2820.9|2820.9|0
1642425300000|2022-01-17 13:15:00|2821.43|2821.43|2820.42|2820.42|2821.43|2821.43|2820.42|2820.42|0
1642425600000|2022-01-17 13:20:00|2820.29|2820.29|2820.87|2820.87|2821.09|2821.09|2819.99|2819.99|0
1642425900000|2022-01-17 13:25:00|2821.13|2821.13|2821.07|2821.07|2821.93|2821.93|2820.73|2820.73|0
1642426200000|2022-01-17 13:30:00|2820.87|2820.87|2818.85|2818.85|2821.07|2821.07|2818.72|2818.72|0
1642426500000|2022-01-17 13:35:00|2818.92|2818.92|2818.93|2818.93|2819.29|2819.29|2818.46|2818.46|0
1642426800000|2022-01-17 13:40:00|2818.85|2818.85|2822.62|2822.62|2822.86|2822.86|2818.74|2818.74|0
1642427100000|2022-01-17 13:45:00|2822.67|2822.67|2822.52|2822.52|2822.92|2822.92|2822.23|2822.23|0
1642427400000|2022-01-17 13:50:00|2822.44|2822.44|2820.56|2820.56|2822.52|2822.52|2820.32|2820.32|0
1642427700000|2022-01-17 13:55:00|2820.49|2820.49|2818.54|2818.54|2820.49|2820.49|2818.19|2818.19|0
1642428000000|2022-01-17 14:00:00|2818.61|2818.61|2820.11|2820.11|2820.11|2820.11|2818.61|2818.61|0
1642428300000|2022-01-17 14:05:00|2820.19|2820.19|2819.77|2819.77|2820.34|2820.34|2819.59|2819.59|0
1642428600000|2022-01-17 14:10:00|2819.84|2819.84|2819.92|2819.92|2820.75|2820.75|2818.97|2818.97|0
1642428900000|2022-01-17 14:15:00|2820.03|2820.03|2817.21|2817.21|2820.07|2820.07|2817.06|2817.06|0
1642429200000|2022-01-17 14:20:00|2817.14|2817.14|2819.06|2819.06|2819.41|2819.41|2816.3|2816.3|0
1642429500000|2022-01-17 14:25:00|2818.98|2818.98|2817.75|2817.75|2819.02|2819.02|2817.18|2817.18|0
1642429800000|2022-01-17 14:30:00|2817.81|2817.81|2818.68|2818.68|2818.74|2818.74|2817.18|2817.18|0
1642430100000|2022-01-17 14:35:00|2818.74|2818.74|2818.04|2818.04|2818.74|2818.74|2817.39|2817.39|0
1642430400000|2022-01-17 14:40:00|2817.92|2817.92|2818.72|2818.72|2819.44|2819.44|2817.73|2817.73|0
1642430700000|2022-01-17 14:45:00|2818.64|2818.64|2818.27|2818.27|2819.15|2819.15|2818.27|2818.27|0
1642431000000|2022-01-17 14:50:00|2818.21|2818.21|2820.9|2820.9|2821.15|2821.15|2817.94|2817.94|0
1642431300000|2022-01-17 14:55:00|2820.98|2820.98|2820.06|2820.06|2820.98|2820.98|2819.84|2819.84|0
1642431600000|2022-01-17 15:00:00|2820.31|2820.31|2822.04|2822.04|2822.4|2822.4|2820.31|2820.31|0
1642431900000|2022-01-17 15:05:00|2821.9|2821.9|2822.95|2822.95|2823.11|2823.11|2821.69|2821.69|0
1642432200000|2022-01-17 15:10:00|2823.1|2823.1|2822.97|2822.97|2823.78|2823.78|2822.97|2822.97|0
1642432500000|2022-01-17 15:15:00|2822.83|2822.83|2823.58|2823.58|2824.27|2824.27|2822.73|2822.73|0
1642432800000|2022-01-17 15:20:00|2823.27|2823.27|2822.16|2822.16|2823.27|2823.27|2821.34|2821.34|0
1642433100000|2022-01-17 15:25:00|2822|2822|2822.33|2822.33|2823.44|2823.44|2821.92|2821.92|0
1642433400000|2022-01-17 15:30:00|2822.45|2822.45|2820.67|2820.67|2822.52|2822.52|2819.94|2819.94|0
1642433700000|2022-01-17 15:35:00|2820.55|2820.55|2820.21|2820.21|2821.14|2821.14|2820.08|2820.08|0
1642434000000|2022-01-17 15:40:00|2820.44|2820.44|2821.4|2821.4|2821.88|2821.88|2820.21|2820.21|0
1642434300000|2022-01-17 15:45:00|2821.44|2821.44|2822.17|2822.17|2822.41|2822.41|2820.76|2820.76|0
1642434600000|2022-01-17 15:50:00|2821.95|2821.95|2822.91|2822.91|2823.34|2823.34|2821.82|2821.82|0
1642434900000|2022-01-17 15:55:00|2822.98|2822.98|2822.48|2822.48|2823.13|2823.13|2822.3|2822.3|0
1642435200000|2022-01-17 16:00:00|2822.61|2822.61|2822.83|2822.83|2823.27|2823.27|2822.61|2822.61|0
1642435500000|2022-01-17 16:05:00|2822.7|2822.7|2824.16|2824.16|2824.29|2824.29|2821.59|2821.59|0
1642435800000|2022-01-17 16:10:00|2824.23|2824.23|2823.65|2823.65|2824.5|2824.5|2823.26|2823.26|0
1642436100000|2022-01-17 16:15:00|2823.54|2823.54|2823.23|2823.23|2823.78|2823.78|2822.69|2822.69|0
1642436400000|2022-01-17 16:20:00|2823.17|2823.17|2826.07|2826.07|2826.51|2826.51|2822.79|2822.79|0
1642436700000|2022-01-17 16:25:00|2826.15|2826.15|2828.7|2828.7|2828.78|2828.78|2825.31|2825.31|0
1642493700000|2022-01-18 08:15:00|2811.65|2811.65|2805.97|2805.97|2812.46|2812.46|2805.97|2805.97|0
1642494000000|2022-01-18 08:20:00|2805.75|2805.75|2801.62|2801.62|2805.75|2805.75|2800.68|2800.68|0
1642494300000|2022-01-18 08:25:00|2801.74|2801.74|2798.06|2798.06|2802.6|2802.6|2796.62|2796.62|0
1642494600000|2022-01-18 08:30:00|2797.73|2797.73|2792.1|2792.1|2797.73|2797.73|2792.1|2792.1|0
1642494900000|2022-01-18 08:35:00|2792.32|2792.32|2788.82|2788.82|2794.68|2794.68|2788.82|2788.82|0
1642495200000|2022-01-18 08:40:00|2788.34|2788.34|2792.13|2792.13|2792.36|2792.36|2786.65|2786.65|0
1642495500000|2022-01-18 08:45:00|2792.07|2792.07|2791.28|2791.28|2793.17|2793.17|2790.8|2790.8|0
1642495800000|2022-01-18 08:50:00|2791.16|2791.16|2792.54|2792.54|2793.34|2793.34|2790.75|2790.75|0
1642496100000|2022-01-18 08:55:00|2792.66|2792.66|2789.85|2789.85|2792.66|2792.66|2789.85|2789.85|0
1642496400000|2022-01-18 09:00:00|2789.46|2789.46|2786.58|2786.58|2789.73|2789.73|2786.32|2786.32|0
1642496700000|2022-01-18 09:05:00|2786.18|2786.18|2781.23|2781.23|2786.66|2786.66|2781.23|2781.23|0
1642497000000|2022-01-18 09:10:00|2781.35|2781.35|2778.06|2778.06|2781.78|2781.78|2777.54|2777.54|0
1642497300000|2022-01-18 09:15:00|2777.93|2777.93|2778.23|2778.23|2778.52|2778.52|2774.9|2774.9|0
1642497600000|2022-01-18 09:20:00|2778.75|2778.75|2777.22|2777.22|2781.44|2781.44|2777.17|2777.17|0
1642497900000|2022-01-18 09:25:00|2777.29|2777.29|2781.51|2781.51|2781.51|2781.51|2777.27|2777.27|0
1642498200000|2022-01-18 09:30:00|2781.77|2781.77|2783.92|2783.92|2783.99|2783.99|2781.44|2781.44|0
1642498500000|2022-01-18 09:35:00|2783.71|2783.71|2781.58|2781.58|2784.54|2784.54|2781.24|2781.24|0
1642498800000|2022-01-18 09:40:00|2781.1|2781.1|2776.26|2776.26|2781.1|2781.1|2776.22|2776.22|0
1642499100000|2022-01-18 09:45:00|2776.11|2776.11|2781.85|2781.85|2781.85|2781.85|2775.3|2775.3|0
1642499400000|2022-01-18 09:50:00|2781.62|2781.62|2780.96|2780.96|2782.4|2782.4|2780.96|2780.96|0
1642499700000|2022-01-18 09:55:00|2780.9|2780.9|2778.53|2778.53|2781.12|2781.12|2778.29|2778.29|0
1642500000000|2022-01-18 10:00:00|2778.39|2778.39|2774.48|2774.48|2778.39|2778.39|2774.01|2774.01|0
1642500300000|2022-01-18 10:05:00|2774.19|2774.19|2774.43|2774.43|2774.74|2774.74|2772.16|2772.16|0
1642500600000|2022-01-18 10:10:00|2774.5|2774.5|2775.32|2775.32|2775.32|2775.32|2773.73|2773.73|0
1642500900000|2022-01-18 10:15:00|2775.36|2775.36|2770.51|2770.51|2775.36|2775.36|2770.03|2770.03|0
1642501200000|2022-01-18 10:20:00|2770.58|2770.58|2773.53|2773.53|2773.53|2773.53|2769.59|2769.59|0
1642501500000|2022-01-18 10:25:00|2773.74|2773.74|2777.94|2777.94|2778.24|2778.24|2773.74|2773.74|0
1642501800000|2022-01-18 10:30:00|2777.86|2777.86|2780.35|2780.35|2780.85|2780.85|2777.86|2777.86|0
1642502100000|2022-01-18 10:35:00|2780.51|2780.51|2778.97|2778.97|2780.51|2780.51|2778.64|2778.64|0
1642502400000|2022-01-18 10:40:00|2778.81|2778.81|2776.19|2776.19|2778.91|2778.91|2776.19|2776.19|0
1642502700000|2022-01-18 10:45:00|2775.81|2775.81|2773.96|2773.96|2775.81|2775.81|2773|2773|0
1642503000000|2022-01-18 10:50:00|2774.08|2774.08|2775.56|2775.56|2775.88|2775.88|2773.98|2773.98|0
1642503300000|2022-01-18 10:55:00|2775.63|2775.63|2777.71|2777.71|2778.12|2778.12|2775.34|2775.34|0
1642503600000|2022-01-18 11:00:00|2777.59|2777.59|2775.01|2775.01|2777.7|2777.7|2774.87|2774.87|0
1642503900000|2022-01-18 11:05:00|2774.93|2774.93|2774.85|2774.85|2776.33|2776.33|2774.28|2774.28|0
1642504200000|2022-01-18 11:10:00|2774.69|2774.69|2775.42|2775.42|2776.21|2776.21|2774.27|2774.27|0
1642504500000|2022-01-18 11:15:00|2775.56|2775.56|2778.82|2778.82|2778.82|2778.82|2775.43|2775.43|0
1642504800000|2022-01-18 11:20:00|2778.98|2778.98|2778.91|2778.91|2779.65|2779.65|2778.62|2778.62|0
1642505100000|2022-01-18 11:25:00|2778.84|2778.84|2781.08|2781.08|2781.08|2781.08|2778.53|2778.53|0
1642505400000|2022-01-18 11:30:00|2781.36|2781.36|2782.38|2782.38|2782.52|2782.52|2781.21|2781.21|0
1642505700000|2022-01-18 11:35:00|2782.44|2782.44|2784.35|2784.35|2784.35|2784.35|2782.05|2782.05|0
1642506000000|2022-01-18 11:40:00|2784.24|2784.24|2779.58|2779.58|2784.24|2784.24|2778.84|2778.84|0
1642506300000|2022-01-18 11:45:00|2779.43|2779.43|2779.39|2779.39|2779.66|2779.66|2778.33|2778.33|0
1642506600000|2022-01-18 11:50:00|2779.46|2779.46|2779.56|2779.56|2780.14|2780.14|2778.24|2778.24|0
1642506900000|2022-01-18 11:55:00|2779.33|2779.33|2779.78|2779.78|2780.46|2780.46|2778.35|2778.35|0
1642507200000|2022-01-18 12:00:00|2779.55|2779.55|2778.04|2778.04|2779.87|2779.87|2777.7|2777.7|0
1642507500000|2022-01-18 12:05:00|2778.1|2778.1|2778.13|2778.13|2778.9|2778.9|2777.16|2777.16|0
1642507800000|2022-01-18 12:10:00|2778|2778|2775.51|2775.51|2778|2778|2774.26|2774.26|0
1642508100000|2022-01-18 12:15:00|2775.58|2775.58|2774.81|2774.81|2776.76|2776.76|2774.73|2774.73|0
1642508400000|2022-01-18 12:20:00|2774.69|2774.69|2772.74|2772.74|2775.16|2775.16|2772.68|2772.68|0
1642508700000|2022-01-18 12:25:00|2772.85|2772.85|2771.19|2771.19|2773.11|2773.11|2770.99|2770.99|0
1642509000000|2022-01-18 12:30:00|2771.08|2771.08|2770.59|2770.59|2771.88|2771.88|2770.06|2770.06|0
1642509300000|2022-01-18 12:35:00|2770.52|2770.52|2771.57|2771.57|2771.63|2771.63|2770.52|2770.52|0
1642509600000|2022-01-18 12:40:00|2771.64|2771.64|2772.31|2772.31|2772.64|2772.64|2771.36|2771.36|0
1642509900000|2022-01-18 12:45:00|2772.23|2772.23|2770.86|2770.86|2772.68|2772.68|2770.86|2770.86|0
1642510200000|2022-01-18 12:50:00|2770.75|2770.75|2770.55|2770.55|2770.75|2770.75|2769.75|2769.75|0
1642510500000|2022-01-18 12:55:00|2770.42|2770.42|2769.71|2769.71|2770.61|2770.61|2769.34|2769.34|0
1642510800000|2022-01-18 13:00:00|2769.63|2769.63|2768.31|2768.31|2769.7|2769.7|2767.96|2767.96|0
1642511100000|2022-01-18 13:05:00|2768.08|2768.08|2767.46|2767.46|2768.28|2768.28|2766.62|2766.62|0
1642511400000|2022-01-18 13:10:00|2767.41|2767.41|2768.38|2768.38|2768.38|2768.38|2766.32|2766.32|0
1642511700000|2022-01-18 13:15:00|2768.06|2768.06|2773.01|2773.01|2773.01|2773.01|2767.43|2767.43|0
1642512000000|2022-01-18 13:20:00|2773.05|2773.05|2772.52|2772.52|2774.67|2774.67|2772.52|2772.52|0
1642512300000|2022-01-18 13:25:00|2772.45|2772.45|2776.08|2776.08|2776.21|2776.21|2772.34|2772.34|0
1642512600000|2022-01-18 13:30:00|2776.21|2776.21|2778.03|2778.03|2778.27|2778.27|2776.14|2776.14|0
1642512900000|2022-01-18 13:35:00|2778.11|2778.11|2777.91|2777.91|2779.08|2779.08|2777.26|2777.26|0
1642513200000|2022-01-18 13:40:00|2777.84|2777.84|2777.14|2777.14|2778.3|2778.3|2776.69|2776.69|0
1642513500000|2022-01-18 13:45:00|2776.98|2776.98|2777.06|2777.06|2777.25|2777.25|2776.37|2776.37|0
1642513800000|2022-01-18 13:50:00|2777|2777|2776.43|2776.43|2777.23|2777.23|2774.85|2774.85|0
1642514100000|2022-01-18 13:55:00|2776.12|2776.12|2774.46|2774.46|2776.24|2776.24|2774.07|2774.07|0
1642514400000|2022-01-18 14:00:00|2774.57|2774.57|2777.58|2777.58|2777.58|2777.58|2774.57|2774.57|0
1642514700000|2022-01-18 14:05:00|2777.74|2777.74|2782.02|2782.02|2782.02|2782.02|2777.64|2777.64|0
1642515000000|2022-01-18 14:10:00|2781.95|2781.95|2782.28|2782.28|2784.14|2784.14|2781.8|2781.8|0
1642515300000|2022-01-18 14:15:00|2782.42|2782.42|2780.78|2780.78|2782.54|2782.54|2780.78|2780.78|0
1642515600000|2022-01-18 14:20:00|2780.55|2780.55|2779.72|2779.72|2781.25|2781.25|2779.39|2779.39|0
1642515900000|2022-01-18 14:25:00|2779.61|2779.61|2778.35|2778.35|2779.62|2779.62|2777.49|2777.49|0
1642516200000|2022-01-18 14:30:00|2777.06|2777.06|2775.7|2775.7|2777.06|2777.06|2774.42|2774.42|0
1642516500000|2022-01-18 14:35:00|2775.83|2775.83|2771.89|2771.89|2775.83|2775.83|2770.83|2770.83|0
1642516800000|2022-01-18 14:40:00|2772.01|2772.01|2770.96|2770.96|2772.83|2772.83|2769.33|2769.33|0
1642517100000|2022-01-18 14:45:00|2771.23|2771.23|2770.69|2770.69|2771.41|2771.41|2769.06|2769.06|0
1642517400000|2022-01-18 14:50:00|2770.85|2770.85|2772.2|2772.2|2772.2|2772.2|2769.35|2769.35|0
1642517700000|2022-01-18 14:55:00|2772.32|2772.32|2771.84|2771.84|2772.52|2772.52|2769.77|2769.77|0
1642518000000|2022-01-18 15:00:00|2772.23|2772.23|2769.48|2769.48|2772.23|2772.23|2768.06|2768.06|0
1642518300000|2022-01-18 15:05:00|2769.64|2769.64|2776.82|2776.82|2777.1|2777.1|2769.56|2769.56|0
1642518600000|2022-01-18 15:10:00|2776.95|2776.95|2777.2|2777.2|2778.89|2778.89|2776.64|2776.64|0
1642518900000|2022-01-18 15:15:00|2777.43|2777.43|2778.88|2778.88|2782.27|2782.27|2777.43|2777.43|0
1642519200000|2022-01-18 15:20:00|2779.24|2779.24|2779.37|2779.37|2779.56|2779.56|2776.96|2776.96|0
1642519500000|2022-01-18 15:25:00|2779.25|2779.25|2782.74|2782.74|2784.02|2784.02|2778.91|2778.91|0
1642519800000|2022-01-18 15:30:00|2782.66|2782.66|2777.18|2777.18|2782.81|2782.81|2776.8|2776.8|0
1642520100000|2022-01-18 15:35:00|2777.1|2777.1|2773.26|2773.26|2777.1|2777.1|2772.97|2772.97|0
1642520400000|2022-01-18 15:40:00|2773.38|2773.38|2777.95|2777.95|2778.4|2778.4|2773.32|2773.32|0
1642520700000|2022-01-18 15:45:00|2778.06|2778.06|2784.18|2784.18|2784.18|2784.18|2777.15|2777.15|0
1642521000000|2022-01-18 15:50:00|2783.91|2783.91|2782.83|2782.83|2784.7|2784.7|2781.79|2781.79|0
1642521300000|2022-01-18 15:55:00|2782.7|2782.7|2783.86|2783.86|2784.61|2784.61|2782.45|2782.45|0
1642521600000|2022-01-18 16:00:00|2783.73|2783.73|2779.55|2779.55|2783.86|2783.86|2779.55|2779.55|0
1642521900000|2022-01-18 16:05:00|2779.62|2779.62|2780.47|2780.47|2780.47|2780.47|2778.38|2778.38|0
1642522200000|2022-01-18 16:10:00|2780.71|2780.71|2779.37|2779.37|2780.71|2780.71|2778.1|2778.1|0
1642522500000|2022-01-18 16:15:00|2779.25|2779.25|2780.12|2780.12|2780.97|2780.97|2779.01|2779.01|0
1642522800000|2022-01-18 16:20:00|2779.91|2779.91|2780.3|2780.3|2780.68|2780.68|2779.45|2779.45|0
1642523100000|2022-01-18 16:25:00|2780.41|2780.41|2778.97|2778.97|2780.41|2780.41|2777.92|2777.92|0
1642580100000|2022-01-19 08:15:00|2804.19|2804.19|2811.41|2811.41|2811.41|2811.41|2804.19|2804.19|0
1642580400000|2022-01-19 08:20:00|2811.66|2811.66|2816.81|2816.81|2816.81|2816.81|2810.29|2810.29|0
1642580700000|2022-01-19 08:25:00|2817.47|2817.47|2821.21|2821.21|2823.6|2823.6|2817.31|2817.31|0
1642581000000|2022-01-19 08:30:00|2820.93|2820.93|2824.5|2824.5|2824.66|2824.66|2819.97|2819.97|0
1642581300000|2022-01-19 08:35:00|2824.24|2824.24|2823.77|2823.77|2828.42|2828.42|2823.6|2823.6|0
1642581600000|2022-01-19 08:40:00|2823.63|2823.63|2822.31|2822.31|2825.71|2825.71|2822.29|2822.29|0
1642581900000|2022-01-19 08:45:00|2822.07|2822.07|2823|2823|2825.46|2825.46|2821.31|2821.31|0
1642582200000|2022-01-19 08:50:00|2822.87|2822.87|2827.9|2827.9|2827.9|2827.9|2822.19|2822.19|0
1642582500000|2022-01-19 08:55:00|2828.04|2828.04|2827.96|2827.96|2829.09|2829.09|2826.21|2826.21|0
1642582800000|2022-01-19 09:00:00|2827.84|2827.84|2828.85|2828.85|2828.85|2828.85|2824.92|2824.92|0
1642583100000|2022-01-19 09:05:00|2828.97|2828.97|2822.17|2822.17|2829.59|2829.59|2822.03|2822.03|0
1642583400000|2022-01-19 09:10:00|2822.25|2822.25|2825.3|2825.3|2825.39|2825.39|2822.08|2822.08|0
1642583700000|2022-01-19 09:15:00|2825.41|2825.41|2828.43|2828.43|2828.75|2828.75|2824.61|2824.61|0
1642584000000|2022-01-19 09:20:00|2828.04|2828.04|2822.55|2822.55|2828.04|2828.04|2822.55|2822.55|0
1642584300000|2022-01-19 09:25:00|2822.95|2822.95|2817.95|2817.95|2823.51|2823.51|2817.83|2817.83|0
1642584600000|2022-01-19 09:30:00|2817.83|2817.83|2822.92|2822.92|2823.18|2823.18|2816.52|2816.52|0
1642584900000|2022-01-19 09:35:00|2822.79|2822.79|2822.26|2822.26|2823.45|2823.45|2821.54|2821.54|0
1642585200000|2022-01-19 09:40:00|2822.51|2822.51|2821.78|2821.78|2822.51|2822.51|2821.22|2821.22|0
1642585500000|2022-01-19 09:45:00|2821.94|2821.94|2821.32|2821.32|2822.81|2822.81|2820.68|2820.68|0
1642585800000|2022-01-19 09:50:00|2821.09|2821.09|2824.53|2824.53|2824.75|2824.75|2820.71|2820.71|0
1642586100000|2022-01-19 09:55:00|2824.68|2824.68|2824.49|2824.49|2826.58|2826.58|2824.36|2824.36|0
1642586400000|2022-01-19 10:00:00|2824.61|2824.61|2820.11|2820.11|2824.61|2824.61|2820.11|2820.11|0
1642586700000|2022-01-19 10:05:00|2819.96|2819.96|2819.96|2819.96|2821.1|2821.1|2817.89|2817.89|0
1642587000000|2022-01-19 10:10:00|2819.83|2819.83|2816.33|2816.33|2820.16|2820.16|2815.45|2815.45|0
1642587300000|2022-01-19 10:15:00|2816.4|2816.4|2818.26|2818.26|2818.9|2818.9|2816.4|2816.4|0
1642587600000|2022-01-19 10:20:00|2818.4|2818.4|2817.25|2817.25|2819.87|2819.87|2817.25|2817.25|0
1642587900000|2022-01-19 10:25:00|2817.14|2817.14|2814.3|2814.3|2817.14|2817.14|2813.99|2813.99|0
1642588200000|2022-01-19 10:30:00|2814.46|2814.46|2813.76|2813.76|2815.65|2815.65|2813.3|2813.3|0
1642588500000|2022-01-19 10:35:00|2813.83|2813.83|2809.99|2809.99|2814.15|2814.15|2809.95|2809.95|0
1642588800000|2022-01-19 10:40:00|2810.07|2810.07|2813.5|2813.5|2813.54|2813.54|2810.07|2810.07|0
1642589100000|2022-01-19 10:45:00|2813.34|2813.34|2814.43|2814.43|2815.32|2815.32|2812.98|2812.98|0
1642589400000|2022-01-19 10:50:00|2814.35|2814.35|2813.03|2813.03|2814.41|2814.41|2812.76|2812.76|0
1642589700000|2022-01-19 10:55:00|2812.95|2812.95|2815.3|2815.3|2815.37|2815.37|2812.95|2812.95|0
1642590000000|2022-01-19 11:00:00|2815.19|2815.19|2818.72|2818.72|2818.72|2818.72|2815.07|2815.07|0
1642590300000|2022-01-19 11:05:00|2818.83|2818.83|2816.12|2816.12|2819.3|2819.3|2815.08|2815.08|0
1642590600000|2022-01-19 11:10:00|2816.04|2816.04|2816.69|2816.69|2816.74|2816.74|2815.12|2815.12|0
1642590900000|2022-01-19 11:15:00|2816.76|2816.76|2817.74|2817.74|2818.67|2818.67|2816.64|2816.64|0
1642591200000|2022-01-19 11:20:00|2817.64|2817.64|2815.97|2815.97|2818.46|2818.46|2815.8|2815.8|0
1642591500000|2022-01-19 11:25:00|2815.93|2815.93|2819.64|2819.64|2819.64|2819.64|2815.93|2815.93|0
1642591800000|2022-01-19 11:30:00|2819.52|2819.52|2821.67|2821.67|2822.05|2822.05|2819.52|2819.52|0
1642592100000|2022-01-19 11:35:00|2821.6|2821.6|2821.62|2821.62|2822.57|2822.57|2821.6|2821.6|0
1642592400000|2022-01-19 11:40:00|2821.84|2821.84|2823.36|2823.36|2824.22|2824.22|2821.84|2821.84|0
1642592700000|2022-01-19 11:45:00|2822.97|2822.97|2822.42|2822.42|2823.97|2823.97|2822.36|2822.36|0
1642593000000|2022-01-19 11:50:00|2822.26|2822.26|2821.26|2821.26|2822.26|2822.26|2821.26|2821.26|0
1642593300000|2022-01-19 11:55:00|2821.1|2821.1|2820.4|2820.4|2821.19|2821.19|2819.74|2819.74|0
1642593600000|2022-01-19 12:00:00|2820.46|2820.46|2823.68|2823.68|2823.86|2823.86|2820.46|2820.46|0
1642593900000|2022-01-19 12:05:00|2823.38|2823.38|2823.64|2823.64|2824.22|2824.22|2822.65|2822.65|0
1642594200000|2022-01-19 12:10:00|2823.58|2823.58|2822.68|2822.68|2824.21|2824.21|2822.5|2822.5|0
1642594500000|2022-01-19 12:15:00|2822.62|2822.62|2819.92|2819.92|2822.62|2822.62|2819.25|2819.25|0
1642594800000|2022-01-19 12:20:00|2819.86|2819.86|2818.5|2818.5|2820.34|2820.34|2818.16|2818.16|0
1642595100000|2022-01-19 12:25:00|2818.38|2818.38|2820.21|2820.21|2820.21|2820.21|2817.87|2817.87|0
1642595400000|2022-01-19 12:30:00|2820.47|2820.47|2822.2|2822.2|2822.45|2822.45|2820.47|2820.47|0
1642595700000|2022-01-19 12:35:00|2822.34|2822.34|2821.57|2821.57|2823.5|2823.5|2821.57|2821.57|0
1642596000000|2022-01-19 12:40:00|2821.46|2821.46|2819.19|2819.19|2821.46|2821.46|2819.19|2819.19|0
1642596300000|2022-01-19 12:45:00|2819.08|2819.08|2818.84|2818.84|2819.26|2819.26|2818.4|2818.4|0
1642596600000|2022-01-19 12:50:00|2819.32|2819.32|2819.04|2819.04|2819.32|2819.32|2818.97|2818.97|0
1642596900000|2022-01-19 12:55:00|2819.36|2819.36|2820.39|2820.39|2820.39|2820.39|2819.36|2819.36|0
1642597200000|2022-01-19 13:00:00|2820.65|2820.65|2821.74|2821.74|2822.11|2822.11|2820.65|2820.65|0
1642597500000|2022-01-19 13:05:00|2821.61|2821.61|2821.25|2821.25|2821.93|2821.93|2821.25|2821.25|0
1642597800000|2022-01-19 13:10:00|2821.13|2821.13|2823.73|2823.73|2824.76|2824.76|2820.9|2820.9|0
1642598100000|2022-01-19 13:15:00|2824.02|2824.02|2823.3|2823.3|2824.84|2824.84|2823.3|2823.3|0
1642598400000|2022-01-19 13:20:00|2823.19|2823.19|2820.37|2820.37|2823.48|2823.48|2820.37|2820.37|0
1642598700000|2022-01-19 13:25:00|2820.26|2820.26|2820.02|2820.02|2820.54|2820.54|2819.79|2819.79|0
1642599000000|2022-01-19 13:30:00|2820.09|2820.09|2822.41|2822.41|2822.51|2822.51|2819.64|2819.64|0
1642599300000|2022-01-19 13:35:00|2822.54|2822.54|2824.87|2824.87|2825.91|2825.91|2822.06|2822.06|0
1642599600000|2022-01-19 13:40:00|2825.01|2825.01|2822.95|2822.95|2825.26|2825.26|2822.95|2822.95|0
1642599900000|2022-01-19 13:45:00|2822.83|2822.83|2821.18|2821.18|2822.83|2822.83|2821.18|2821.18|0
1642600200000|2022-01-19 13:50:00|2821.31|2821.31|2821.48|2821.48|2821.81|2821.81|2821.03|2821.03|0
1642600500000|2022-01-19 13:55:00|2821.44|2821.44|2822.61|2822.61|2822.67|2822.67|2820.62|2820.62|0
1642600800000|2022-01-19 14:00:00|2822.93|2822.93|2823.99|2823.99|2823.99|2823.99|2822.48|2822.48|0
1642601100000|2022-01-19 14:05:00|2823.7|2823.7|2823.22|2823.22|2824.02|2824.02|2823.22|2823.22|0
1642601400000|2022-01-19 14:10:00|2823.14|2823.14|2821.67|2821.67|2823.23|2823.23|2821.67|2821.67|0
1642601700000|2022-01-19 14:15:00|2821.74|2821.74|2817.55|2817.55|2821.8|2821.8|2817.55|2817.55|0
1642602000000|2022-01-19 14:20:00|2817.47|2817.47|2815.58|2815.58|2818.87|2818.87|2815.45|2815.45|0
1642602300000|2022-01-19 14:25:00|2815.45|2815.45|2813.14|2813.14|2815.45|2815.45|2813.14|2813.14|0
1642602600000|2022-01-19 14:30:00|2812.98|2812.98|2818.42|2818.42|2818.83|2818.83|2812.79|2812.79|0
1642602900000|2022-01-19 14:35:00|2818.35|2818.35|2819.88|2819.88|2820.12|2820.12|2817.11|2817.11|0
1642603200000|2022-01-19 14:40:00|2820.01|2820.01|2820.81|2820.81|2821.48|2821.48|2820.01|2820.01|0
1642603500000|2022-01-19 14:45:00|2821.13|2821.13|2820.97|2820.97|2824.05|2824.05|2820.91|2820.91|0
1642603800000|2022-01-19 14:50:00|2821.1|2821.1|2825.65|2825.65|2825.69|2825.69|2820.36|2820.36|0
1642604100000|2022-01-19 14:55:00|2825.6|2825.6|2824.39|2824.39|2826.89|2826.89|2824.06|2824.06|0
1642604400000|2022-01-19 15:00:00|2824.46|2824.46|2828.05|2828.05|2828.43|2828.43|2824|2824|0
1642604700000|2022-01-19 15:05:00|2828.31|2828.31|2827.25|2827.25|2829.69|2829.69|2826.8|2826.8|0
1642605000000|2022-01-19 15:10:00|2827.19|2827.19|2826.34|2826.34|2827.36|2827.36|2825.79|2825.79|0
1642605300000|2022-01-19 15:15:00|2826.12|2826.12|2823.75|2823.75|2826.96|2826.96|2823.62|2823.62|0
1642605600000|2022-01-19 15:20:00|2823.89|2823.89|2822.98|2822.98|2824.86|2824.86|2822.78|2822.78|0
1642605900000|2022-01-19 15:25:00|2822.85|2822.85|2819.9|2819.9|2823.47|2823.47|2819.9|2819.9|0
1642606200000|2022-01-19 15:30:00|2819.68|2819.68|2819.31|2819.31|2819.68|2819.68|2818.25|2818.25|0
1642606500000|2022-01-19 15:35:00|2819.19|2819.19|2815.35|2815.35|2820.18|2820.18|2815.33|2815.33|0
1642606800000|2022-01-19 15:40:00|2815.39|2815.39|2812.49|2812.49|2815.69|2815.69|2812.49|2812.49|0
1642607100000|2022-01-19 15:45:00|2812.38|2812.38|2807.48|2807.48|2812.49|2812.49|2807.48|2807.48|0
1642607400000|2022-01-19 15:50:00|2807.6|2807.6|2806.94|2806.94|2808.38|2808.38|2806.76|2806.76|0
1642607700000|2022-01-19 15:55:00|2806.81|2806.81|2812.88|2812.88|2812.96|2812.96|2806.81|2806.81|0
1642608000000|2022-01-19 16:00:00|2812.76|2812.76|2812.08|2812.08|2813.75|2813.75|2811.71|2811.71|0
1642608300000|2022-01-19 16:05:00|2812.01|2812.01|2811.69|2811.69|2812.01|2812.01|2810.5|2810.5|0
1642608600000|2022-01-19 16:10:00|2811.82|2811.82|2810.44|2810.44|2812.08|2812.08|2810.44|2810.44|0
1642608900000|2022-01-19 16:15:00|2810.7|2810.7|2810.19|2810.19|2810.76|2810.76|2809.24|2809.24|0
1642609200000|2022-01-19 16:20:00|2810.12|2810.12|2805.85|2805.85|2810.3|2810.3|2805.83|2805.83|0
1642609500000|2022-01-19 16:25:00|2805.99|2805.99|2807.3|2807.3|2808.36|2808.36|2805.99|2805.99|0
1642666500000|2022-01-20 08:15:00|2817.14|2817.14|2808.46|2808.46|2817.29|2817.29|2808.09|2808.09|0
1642666800000|2022-01-20 08:20:00|2808.58|2808.58|2805.02|2805.02|2808.85|2808.85|2805.02|2805.02|0
1642667100000|2022-01-20 08:25:00|2804.79|2804.79|2807.89|2807.89|2807.89|2807.89|2802.97|2802.97|0
1642667400000|2022-01-20 08:30:00|2807.9|2807.9|2810.71|2810.71|2810.92|2810.92|2805.22|2805.22|0
1642667700000|2022-01-20 08:35:00|2810.83|2810.83|2813.5|2813.5|2813.5|2813.5|2809.31|2809.31|0
1642668000000|2022-01-20 08:40:00|2813.34|2813.34|2812.09|2812.09|2814.08|2814.08|2811.56|2811.56|0
1642668300000|2022-01-20 08:45:00|2812.33|2812.33|2811.24|2811.24|2813.12|2813.12|2809.53|2809.53|0
1642668600000|2022-01-20 08:50:00|2811.68|2811.68|2813.03|2813.03|2815.61|2815.61|2810.99|2810.99|0
1642668900000|2022-01-20 08:55:00|2813.3|2813.3|2815.65|2815.65|2815.97|2815.97|2812.82|2812.82|0
1642669200000|2022-01-20 09:00:00|2815.72|2815.72|2814.78|2814.78|2817.56|2817.56|2814.78|2814.78|0
1642669500000|2022-01-20 09:05:00|2814.66|2814.66|2812.32|2812.32|2814.66|2814.66|2811.42|2811.42|0
1642669800000|2022-01-20 09:10:00|2812.17|2812.17|2808.4|2808.4|2812.17|2812.17|2808.4|2808.4|0
1642670100000|2022-01-20 09:15:00|2808.36|2808.36|2810.65|2810.65|2810.65|2810.65|2808.01|2808.01|0
1642670400000|2022-01-20 09:20:00|2810.57|2810.57|2811.93|2811.93|2811.93|2811.93|2810.12|2810.12|0
1642670700000|2022-01-20 09:25:00|2811.56|2811.56|2812.53|2812.53|2812.75|2812.75|2811.33|2811.33|0
1642671000000|2022-01-20 09:30:00|2812.43|2812.43|2813.43|2813.43|2813.43|2813.43|2810.65|2810.65|0
1642671300000|2022-01-20 09:35:00|2812.95|2812.95|2816.23|2816.23|2816.23|2816.23|2812.87|2812.87|0
1642671600000|2022-01-20 09:40:00|2816.12|2816.12|2815.24|2815.24|2816.44|2816.44|2814.99|2814.99|0
1642671900000|2022-01-20 09:45:00|2815.35|2815.35|2815.94|2815.94|2816.67|2816.67|2814.71|2814.71|0
1642672200000|2022-01-20 09:50:00|2815.83|2815.83|2815.82|2815.82|2815.95|2815.95|2813.87|2813.87|0
1642672500000|2022-01-20 09:55:00|2815.69|2815.69|2811.74|2811.74|2815.69|2815.69|2811.74|2811.74|0
1642672800000|2022-01-20 10:00:00|2811.82|2811.82|2812.72|2812.72|2813.8|2813.8|2811.82|2811.82|0
1642673100000|2022-01-20 10:05:00|2812.83|2812.83|2813.49|2813.49|2813.72|2813.72|2812.24|2812.24|0
1642673400000|2022-01-20 10:10:00|2813.01|2813.01|2817.24|2817.24|2817.91|2817.91|2813.01|2813.01|0
1642673700000|2022-01-20 10:15:00|2817.1|2817.1|2818.61|2818.61|2818.61|2818.61|2815.95|2815.95|0
1642674000000|2022-01-20 10:20:00|2818.47|2818.47|2817.96|2817.96|2818.47|2818.47|2817.28|2817.28|0
1642674300000|2022-01-20 10:25:00|2817.87|2817.87|2815.94|2815.94|2817.91|2817.91|2815.56|2815.56|0
1642674600000|2022-01-20 10:30:00|2816.01|2816.01|2810.13|2810.13|2816.01|2816.01|2810.13|2810.13|0
1642674900000|2022-01-20 10:35:00|2810.02|2810.02|2809.85|2809.85|2810.55|2810.55|2808.59|2808.59|0
1642675200000|2022-01-20 10:40:00|2809.89|2809.89|2808.12|2808.12|2809.89|2809.89|2808.12|2808.12|0
1642675500000|2022-01-20 10:45:00|2808.05|2808.05|2806.99|2806.99|2808.05|2808.05|2805.8|2805.8|0
1642675800000|2022-01-20 10:50:00|2807.31|2807.31|2808.56|2808.56|2808.56|2808.56|2806.64|2806.64|0
1642676100000|2022-01-20 10:55:00|2808.68|2808.68|2807.85|2807.85|2809.35|2809.35|2807.5|2807.5|0
1642676400000|2022-01-20 11:00:00|2807.9|2807.9|2811.51|2811.51|2811.63|2811.63|2807.9|2807.9|0
1642676700000|2022-01-20 11:05:00|2811.43|2811.43|2813.87|2813.87|2813.94|2813.94|2810.74|2810.74|0
1642677000000|2022-01-20 11:10:00|2813.93|2813.93|2813.84|2813.84|2814.45|2814.45|2813.65|2813.65|0
1642677300000|2022-01-20 11:15:00|2814|2814|2817.15|2817.15|2817.33|2817.33|2813.69|2813.69|0
1642677600000|2022-01-20 11:20:00|2816.99|2816.99|2817.56|2817.56|2817.74|2817.74|2816.38|2816.38|0
1642677900000|2022-01-20 11:25:00|2817.69|2817.69|2816.93|2816.93|2817.98|2817.98|2815.76|2815.76|0
1642678200000|2022-01-20 11:30:00|2817.05|2817.05|2818.56|2818.56|2818.89|2818.89|2816.67|2816.67|0
1642678500000|2022-01-20 11:35:00|2818.44|2818.44|2818.88|2818.88|2820.52|2820.52|2818.44|2818.44|0
1642678800000|2022-01-20 11:40:00|2818.77|2818.77|2818.94|2818.94|2819.01|2819.01|2817.47|2817.47|0
1642679100000|2022-01-20 11:45:00|2818.86|2818.86|2819.67|2819.67|2820.43|2820.43|2817.24|2817.24|0
1642679400000|2022-01-20 11:50:00|2819.51|2819.51|2814.08|2814.08|2819.58|2819.58|2813.56|2813.56|0
1642679700000|2022-01-20 11:55:00|2814.22|2814.22|2815.54|2815.54|2815.86|2815.86|2814.22|2814.22|0
1642680000000|2022-01-20 12:00:00|2815.47|2815.47|2814.3|2814.3|2816.15|2816.15|2813.76|2813.76|0
1642680300000|2022-01-20 12:05:00|2814.38|2814.38|2813.05|2813.05|2815.28|2815.28|2812.9|2812.9|0
1642680600000|2022-01-20 12:10:00|2813.02|2813.02|2808.17|2808.17|2813.02|2813.02|2808.17|2808.17|0
1642680900000|2022-01-20 12:15:00|2808.25|2808.25|2808.73|2808.73|2809.8|2809.8|2807.64|2807.64|0
1642681200000|2022-01-20 12:20:00|2808.66|2808.66|2809.19|2809.19|2809.19|2809.19|2808.22|2808.22|0
1642681500000|2022-01-20 12:25:00|2809.07|2809.07|2807.37|2807.37|2809.31|2809.31|2807.26|2807.26|0
1642681800000|2022-01-20 12:30:00|2807.49|2807.49|2802.41|2802.41|2807.49|2807.49|2802.41|2802.41|0
1642682100000|2022-01-20 12:35:00|2802.27|2802.27|2801|2801|2803.04|2803.04|2800.78|2800.78|0
1642682400000|2022-01-20 12:40:00|2801.13|2801.13|2795.5|2795.5|2801.13|2801.13|2795.07|2795.07|0
1642682700000|2022-01-20 12:45:00|2795.57|2795.57|2795.67|2795.67|2796.99|2796.99|2795.32|2795.32|0
1642683000000|2022-01-20 12:50:00|2795.64|2795.64|2796.27|2796.27|2797.16|2797.16|2795.55|2795.55|0
1642683300000|2022-01-20 12:55:00|2796.36|2796.36|2798.54|2798.54|2798.54|2798.54|2796.36|2796.36|0
1642683600000|2022-01-20 13:00:00|2798.68|2798.68|2800.4|2800.4|2800.4|2800.4|2798.47|2798.47|0
1642683900000|2022-01-20 13:05:00|2800.29|2800.29|2801.31|2801.31|2801.58|2801.58|2800.16|2800.16|0
1642684200000|2022-01-20 13:10:00|2801.24|2801.24|2805.21|2805.21|2805.21|2805.21|2801.16|2801.16|0
1642684500000|2022-01-20 13:15:00|2805.45|2805.45|2802.85|2802.85|2805.45|2805.45|2802.63|2802.63|0
1642684800000|2022-01-20 13:20:00|2802.71|2802.71|2803.21|2803.21|2803.8|2803.8|2802.38|2802.38|0
1642685100000|2022-01-20 13:25:00|2803.33|2803.33|2803.93|2803.93|2804.67|2804.67|2803.02|2803.02|0
1642685400000|2022-01-20 13:30:00|2803.77|2803.77|2806.31|2806.31|2807.51|2807.51|2803.77|2803.77|0
1642685700000|2022-01-20 13:35:00|2805.84|2805.84|2802.4|2802.4|2805.84|2805.84|2802.4|2802.4|0
1642686000000|2022-01-20 13:40:00|2802.53|2802.53|2802.33|2802.33|2803.06|2803.06|2801.99|2801.99|0
1642686300000|2022-01-20 13:45:00|2802.22|2802.22|2802.7|2802.7|2803.27|2803.27|2801.42|2801.42|0
1642686600000|2022-01-20 13:50:00|2802.66|2802.66|2801.95|2801.95|2803.05|2803.05|2801.28|2801.28|0
1642686900000|2022-01-20 13:55:00|2801.83|2801.83|2801.42|2801.42|2802.09|2802.09|2801.34|2801.34|0
1642687200000|2022-01-20 14:00:00|2801.54|2801.54|2802.06|2802.06|2802.14|2802.14|2800.87|2800.87|0
1642687500000|2022-01-20 14:05:00|2801.94|2801.94|2799.48|2799.48|2802.07|2802.07|2799.41|2799.41|0
1642687800000|2022-01-20 14:10:00|2799.35|2799.35|2796.9|2796.9|2800.49|2800.49|2796.71|2796.71|0
1642688100000|2022-01-20 14:15:00|2796.87|2796.87|2794.27|2794.27|2796.87|2796.87|2794.27|2794.27|0
1642688400000|2022-01-20 14:20:00|2794.41|2794.41|2797.19|2797.19|2797.19|2797.19|2794.29|2794.29|0
1642688700000|2022-01-20 14:25:00|2797.27|2797.27|2796.11|2796.11|2797.63|2797.63|2795.68|2795.68|0
1642689000000|2022-01-20 14:30:00|2795.79|2795.79|2795.35|2795.35|2797.72|2797.72|2795.22|2795.22|0
1642689300000|2022-01-20 14:35:00|2795.48|2795.48|2793.18|2793.18|2796.33|2796.33|2793.06|2793.06|0
1642689600000|2022-01-20 14:40:00|2792.92|2792.92|2794.84|2794.84|2797.53|2797.53|2792.27|2792.27|0
1642689900000|2022-01-20 14:45:00|2794.96|2794.96|2792.92|2792.92|2795.12|2795.12|2792.92|2792.92|0
1642690200000|2022-01-20 14:50:00|2792.81|2792.81|2793.19|2793.19|2793.7|2793.7|2792.81|2792.81|0
1642690500000|2022-01-20 14:55:00|2793.08|2793.08|2796.18|2796.18|2796.64|2796.64|2792.87|2792.87|0
1642690800000|2022-01-20 15:00:00|2796.34|2796.34|2794.33|2794.33|2796.66|2796.66|2793.95|2793.95|0
1642691100000|2022-01-20 15:05:00|2794.48|2794.48|2797.19|2797.19|2797.96|2797.96|2794.48|2794.48|0
1642691400000|2022-01-20 15:10:00|2797.14|2797.14|2795.59|2795.59|2797.51|2797.51|2795.59|2795.59|0
1642691700000|2022-01-20 15:15:00|2795.73|2795.73|2795.75|2795.75|2796.2|2796.2|2794.57|2794.57|0
1642692000000|2022-01-20 15:20:00|2795.68|2795.68|2797.01|2797.01|2798.31|2798.31|2795.45|2795.45|0
1642692300000|2022-01-20 15:25:00|2796.68|2796.68|2796.75|2796.75|2797.22|2797.22|2795.98|2795.98|0
1642692600000|2022-01-20 15:30:00|2796.53|2796.53|2798.3|2798.3|2798.3|2798.3|2796.46|2796.46|0
1642692900000|2022-01-20 15:35:00|2798.42|2798.42|2797.83|2797.83|2798.8|2798.8|2797.49|2797.49|0
1642693200000|2022-01-20 15:40:00|2797.76|2797.76|2798|2798|2798.13|2798.13|2797.11|2797.11|0
1642693500000|2022-01-20 15:45:00|2798.11|2798.11|2799.77|2799.77|2800.08|2800.08|2798.11|2798.11|0
1642693800000|2022-01-20 15:50:00|2799.85|2799.85|2799.48|2799.48|2801.03|2801.03|2799.06|2799.06|0
1642694100000|2022-01-20 15:55:00|2799.41|2799.41|2801.69|2801.69|2802.19|2802.19|2799.12|2799.12|0
1642694400000|2022-01-20 16:00:00|2801.73|2801.73|2800|2800|2801.78|2801.78|2799.95|2799.95|0
1642694700000|2022-01-20 16:05:00|2800.08|2800.08|2800.26|2800.26|2800.82|2800.82|2800.07|2800.07|0
1642695000000|2022-01-20 16:10:00|2800.21|2800.21|2799.16|2799.16|2800.21|2800.21|2799.16|2799.16|0
1642695300000|2022-01-20 16:15:00|2799.3|2799.3|2798.44|2798.44|2799.34|2799.34|2798.21|2798.21|0
1642695600000|2022-01-20 16:20:00|2798.55|2798.55|2799.13|2799.13|2799.78|2799.78|2798.47|2798.47|0
1642695900000|2022-01-20 16:25:00|2799.05|2799.05|2801.27|2801.27|2802.26|2802.26|2797.72|2797.72|0
1642752900000|2022-01-21 08:15:00|2766.31|2766.31|2763.43|2763.43|2766.98|2766.98|2762.49|2762.49|0
1642753200000|2022-01-21 08:20:00|2763.62|2763.62|2761.56|2761.56|2765.99|2765.99|2761.45|2761.45|0
1642753500000|2022-01-21 08:25:00|2761.44|2761.44|2760.54|2760.54|2763.36|2763.36|2759.69|2759.69|0
1642753800000|2022-01-21 08:30:00|2760.62|2760.62|2763.62|2763.62|2763.75|2763.75|2760.15|2760.15|0
1642754100000|2022-01-21 08:35:00|2763.69|2763.69|2764.16|2764.16|2765.11|2765.11|2763.25|2763.25|0
1642754400000|2022-01-21 08:40:00|2764.36|2764.36|2764.32|2764.32|2766.71|2766.71|2764.32|2764.32|0
1642754700000|2022-01-21 08:45:00|2764.26|2764.26|2758.19|2758.19|2764.26|2764.26|2757.81|2757.81|0
1642755000000|2022-01-21 08:50:00|2758.05|2758.05|2764.44|2764.44|2764.44|2764.44|2757.91|2757.91|0
1642755300000|2022-01-21 08:55:00|2764.57|2764.57|2763.27|2763.27|2764.85|2764.85|2763.22|2763.22|0
1642755600000|2022-01-21 09:00:00|2763.11|2763.11|2767.02|2767.02|2767.95|2767.95|2762.79|2762.79|0
1642755900000|2022-01-21 09:05:00|2767.49|2767.49|2769.27|2769.27|2770.9|2770.9|2767.36|2767.36|0
1642756200000|2022-01-21 09:10:00|2769.16|2769.16|2766.99|2766.99|2769.16|2769.16|2766.79|2766.79|0
1642756500000|2022-01-21 09:15:00|2767.26|2767.26|2759.35|2759.35|2767.26|2767.26|2759.23|2759.23|0
1642756800000|2022-01-21 09:20:00|2759.42|2759.42|2758.35|2758.35|2759.42|2759.42|2757.67|2757.67|0
1642757100000|2022-01-21 09:25:00|2758.44|2758.44|2759.02|2759.02|2759.02|2759.02|2756.95|2756.95|0
1642757400000|2022-01-21 09:30:00|2758.88|2758.88|2759.5|2759.5|2760.97|2760.97|2758.88|2758.88|0
1642757700000|2022-01-21 09:35:00|2759.81|2759.81|2759.68|2759.68|2760.58|2760.58|2759.68|2759.68|0
1642758000000|2022-01-21 09:40:00|2759.75|2759.75|2761.22|2761.22|2761.6|2761.6|2759.28|2759.28|0
1642758300000|2022-01-21 09:45:00|2760.97|2760.97|2758.62|2758.62|2760.97|2760.97|2758.46|2758.46|0
1642758600000|2022-01-21 09:50:00|2758.23|2758.23|2757.51|2757.51|2758.23|2758.23|2757.51|2757.51|0
1642758900000|2022-01-21 09:55:00|2757.39|2757.39|2756.42|2756.42|2758.12|2758.12|2756.27|2756.27|0
1642759200000|2022-01-21 10:00:00|2756.27|2756.27|2757.01|2757.01|2757.71|2757.71|2756.27|2756.27|0
1642759500000|2022-01-21 10:05:00|2757.23|2757.23|2757.78|2757.78|2758.44|2758.44|2757.11|2757.11|0
1642759800000|2022-01-21 10:10:00|2757.64|2757.64|2757.45|2757.45|2758.07|2758.07|2756.77|2756.77|0
1642760100000|2022-01-21 10:15:00|2758.24|2758.24|2761.6|2761.6|2763.79|2763.79|2756.8|2756.8|0
1642760400000|2022-01-21 10:20:00|2761.67|2761.67|2760.19|2760.19|2761.74|2761.74|2759.86|2759.86|0
1642760700000|2022-01-21 10:25:00|2760.26|2760.26|2761.55|2761.55|2761.55|2761.55|2758.94|2758.94|0
1642761000000|2022-01-21 10:30:00|2761.39|2761.39|2761.21|2761.21|2761.64|2761.64|2760.83|2760.83|0
1642761300000|2022-01-21 10:35:00|2761.08|2761.08|2761|2761|2761.98|2761.98|2760.19|2760.19|0
1642761600000|2022-01-21 10:40:00|2760.92|2760.92|2761.27|2761.27|2761.58|2761.58|2760.65|2760.65|0
1642761900000|2022-01-21 10:45:00|2761.42|2761.42|2762.22|2762.22|2762.22|2762.22|2761.42|2761.42|0
1642762200000|2022-01-21 10:50:00|2762.1|2762.1|2761.76|2761.76|2762.59|2762.59|2761.76|2761.76|0
1642762500000|2022-01-21 10:55:00|2761.28|2761.28|2761.13|2761.13|2761.28|2761.28|2760.04|2760.04|0
1642762800000|2022-01-21 11:00:00|2761|2761|2761.78|2761.78|2762.25|2762.25|2760.69|2760.69|0
1642763100000|2022-01-21 11:05:00|2761.45|2761.45|2758.63|2758.63|2761.45|2761.45|2757.71|2757.71|0
1642763400000|2022-01-21 11:10:00|2758.78|2758.78|2761.21|2761.21|2761.21|2761.21|2758.78|2758.78|0
1642763700000|2022-01-21 11:15:00|2761.47|2761.47|2762.42|2762.42|2763|2763|2760.96|2760.96|0
1642764000000|2022-01-21 11:20:00|2762.27|2762.27|2762.68|2762.68|2762.68|2762.68|2761.89|2761.89|0
1642764300000|2022-01-21 11:25:00|2762.74|2762.74|2764.29|2764.29|2764.3|2764.3|2762.5|2762.5|0
1642764600000|2022-01-21 11:30:00|2764.16|2764.16|2762.83|2762.83|2764.32|2764.32|2762.65|2762.65|0
1642764900000|2022-01-21 11:35:00|2762.99|2762.99|2763.58|2763.58|2763.94|2763.94|2762.88|2762.88|0
1642765200000|2022-01-21 11:40:00|2763.19|2763.19|2760.81|2760.81|2763.19|2763.19|2760.74|2760.74|0
1642765500000|2022-01-21 11:45:00|2760.69|2760.69|2758.9|2758.9|2760.69|2760.69|2758.06|2758.06|0
1642765800000|2022-01-21 11:50:00|2759.02|2759.02|2759.06|2759.06|2759.62|2759.62|2758.72|2758.72|0
1642766100000|2022-01-21 11:55:00|2759.19|2759.19|2760.25|2760.25|2760.98|2760.98|2759.19|2759.19|0
1642766400000|2022-01-21 12:00:00|2760.32|2760.32|2760.92|2760.92|2761.48|2761.48|2759.95|2759.95|0
1642766700000|2022-01-21 12:05:00|2761|2761|2761.64|2761.64|2761.74|2761.74|2760.72|2760.72|0
1642767000000|2022-01-21 12:10:00|2761.52|2761.52|2761.53|2761.53|2762.12|2762.12|2761.29|2761.29|0
1642767300000|2022-01-21 12:15:00|2761.3|2761.3|2759.68|2759.68|2761.3|2761.3|2759.68|2759.68|0
1642767600000|2022-01-21 12:20:00|2759.56|2759.56|2756.94|2756.94|2759.56|2759.56|2756.8|2756.8|0
1642767900000|2022-01-21 12:25:00|2757.17|2757.17|2756.14|2756.14|2757.24|2757.24|2755.68|2755.68|0
1642768200000|2022-01-21 12:30:00|2756.06|2756.06|2753.45|2753.45|2756.06|2756.06|2753.41|2753.41|0
1642768500000|2022-01-21 12:35:00|2753.41|2753.41|2752.7|2752.7|2753.9|2753.9|2752.7|2752.7|0
1642768800000|2022-01-21 12:40:00|2752.54|2752.54|2752.4|2752.4|2753.64|2753.64|2751.7|2751.7|0
1642769100000|2022-01-21 12:45:00|2752.35|2752.35|2751.55|2751.55|2752.48|2752.48|2750.9|2750.9|0
1642769400000|2022-01-21 12:50:00|2751.26|2751.26|2751.1|2751.1|2751.26|2751.26|2750.71|2750.71|0
1642769700000|2022-01-21 12:55:00|2751.03|2751.03|2748.43|2748.43|2751.33|2751.33|2748|2748|0
1642770000000|2022-01-21 13:00:00|2748.35|2748.35|2749.42|2749.42|2749.92|2749.92|2748.18|2748.18|0
1642770300000|2022-01-21 13:05:00|2749.35|2749.35|2751.7|2751.7|2751.7|2751.7|2749.35|2749.35|0
1642770600000|2022-01-21 13:10:00|2751.81|2751.81|2751.66|2751.66|2752.12|2752.12|2751.38|2751.38|0
1642770900000|2022-01-21 13:15:00|2751.54|2751.54|2751.41|2751.41|2751.54|2751.54|2750.57|2750.57|0
1642771200000|2022-01-21 13:20:00|2751.38|2751.38|2755.13|2755.13|2755.13|2755.13|2751.32|2751.32|0
1642771500000|2022-01-21 13:25:00|2755.2|2755.2|2755.79|2755.79|2756.17|2756.17|2755.15|2755.15|0
1642771800000|2022-01-21 13:30:00|2755.84|2755.84|2753.27|2753.27|2755.84|2755.84|2753.27|2753.27|0
1642772100000|2022-01-21 13:35:00|2753.2|2753.2|2752.66|2752.66|2753.36|2753.36|2752.66|2752.66|0
1642772400000|2022-01-21 13:40:00|2752.7|2752.7|2750.71|2750.71|2752.7|2752.7|2750.08|2750.08|0
1642772700000|2022-01-21 13:45:00|2750.84|2750.84|2748.84|2748.84|2750.84|2750.84|2748.2|2748.2|0
1642773000000|2022-01-21 13:50:00|2748.71|2748.71|2746.55|2746.55|2748.71|2748.71|2746.55|2746.55|0
1642773300000|2022-01-21 13:55:00|2746.77|2746.77|2748.71|2748.71|2748.71|2748.71|2746.66|2746.66|0
1642773600000|2022-01-21 14:00:00|2748.38|2748.38|2748.55|2748.55|2749.52|2749.52|2747.99|2747.99|0
1642773900000|2022-01-21 14:05:00|2748.41|2748.41|2746.46|2746.46|2748.54|2748.54|2746.46|2746.46|0
1642774200000|2022-01-21 14:10:00|2746.42|2746.42|2745.88|2745.88|2746.56|2746.56|2745.69|2745.69|0
1642774500000|2022-01-21 14:15:00|2745.94|2745.94|2742.9|2742.9|2746.65|2746.65|2742.74|2742.74|0
1642774800000|2022-01-21 14:20:00|2743.22|2743.22|2744.58|2744.58|2744.58|2744.58|2742.22|2742.22|0
1642775100000|2022-01-21 14:25:00|2744.84|2744.84|2745.35|2745.35|2745.85|2745.85|2744.84|2744.84|0
1642775400000|2022-01-21 14:30:00|2745.48|2745.48|2748.58|2748.58|2748.58|2748.58|2744.66|2744.66|0
1642775700000|2022-01-21 14:35:00|2748.51|2748.51|2752.85|2752.85|2753.4|2753.4|2748.51|2748.51|0
1642776000000|2022-01-21 14:40:00|2752.82|2752.82|2747.63|2747.63|2752.82|2752.82|2746.24|2746.24|0
1642776300000|2022-01-21 14:45:00|2747.76|2747.76|2750.56|2750.56|2755.7|2755.7|2747.62|2747.62|0
1642776600000|2022-01-21 14:50:00|2750.79|2750.79|2747.04|2747.04|2751.05|2751.05|2746.78|2746.78|0
1642776900000|2022-01-21 14:55:00|2746.88|2746.88|2741.9|2741.9|2746.88|2746.88|2741.9|2741.9|0
1642777200000|2022-01-21 15:00:00|2741.79|2741.79|2739.2|2739.2|2742.96|2742.96|2737.77|2737.77|0
1642777500000|2022-01-21 15:05:00|2739.33|2739.33|2738.54|2738.54|2741.47|2741.47|2738.53|2738.53|0
1642777800000|2022-01-21 15:10:00|2738.5|2738.5|2735.94|2735.94|2738.54|2738.54|2735.94|2735.94|0
1642778100000|2022-01-21 15:15:00|2736.1|2736.1|2734.86|2734.86|2736.36|2736.36|2734.43|2734.43|0
1642778400000|2022-01-21 15:20:00|2734.97|2734.97|2733.77|2733.77|2735.26|2735.26|2731.58|2731.58|0
1642778700000|2022-01-21 15:25:00|2733.61|2733.61|2735.12|2735.12|2736.92|2736.92|2733.36|2733.36|0
1642779000000|2022-01-21 15:30:00|2734.96|2734.96|2743.98|2743.98|2744.06|2744.06|2733.43|2733.43|0
1642779300000|2022-01-21 15:35:00|2743.87|2743.87|2747.21|2747.21|2747.76|2747.76|2743.68|2743.68|0
1642779600000|2022-01-21 15:40:00|2746.95|2746.95|2750.72|2750.72|2750.72|2750.72|2745.77|2745.77|0
1642779900000|2022-01-21 15:45:00|2750.79|2750.79|2752.53|2752.53|2752.53|2752.53|2750.62|2750.62|0
1642780200000|2022-01-21 15:50:00|2752.61|2752.61|2755.86|2755.86|2757.15|2757.15|2752.61|2752.61|0
1642780500000|2022-01-21 15:55:00|2755.72|2755.72|2752.33|2752.33|2756.45|2756.45|2752.33|2752.33|0
1642780800000|2022-01-21 16:00:00|2752.4|2752.4|2754.5|2754.5|2754.57|2754.57|2750.89|2750.89|0
1642781100000|2022-01-21 16:05:00|2754.61|2754.61|2755.51|2755.51|2757.13|2757.13|2753.65|2753.65|0
1642781400000|2022-01-21 16:10:00|2755.38|2755.38|2756.35|2756.35|2757.38|2757.38|2755.26|2755.26|0
1642781700000|2022-01-21 16:15:00|2756.3|2756.3|2760.25|2760.25|2760.82|2760.82|2756.13|2756.13|0
1642782000000|2022-01-21 16:20:00|2760.28|2760.28|2762.55|2762.55|2763.69|2763.69|2759.8|2759.8|0
1642782300000|2022-01-21 16:25:00|2762.49|2762.49|2763.61|2763.61|2764.33|2764.33|2761.64|2761.64|0
1643012100000|2022-01-24 08:15:00|2752.75|2752.75|2751.52|2751.52|2755.58|2755.58|2751.52|2751.52|0
1643012400000|2022-01-24 08:20:00|2751.63|2751.63|2750.82|2750.82|2754.5|2754.5|2750.82|2750.82|0
1643012700000|2022-01-24 08:25:00|2749.86|2749.86|2742.37|2742.37|2749.86|2749.86|2742.3|2742.3|0
1643013000000|2022-01-24 08:30:00|2742.48|2742.48|2744.9|2744.9|2745.52|2745.52|2742.48|2742.48|0
1643013300000|2022-01-24 08:35:00|2744.68|2744.68|2742.49|2742.49|2746.54|2746.54|2742.49|2742.49|0
1643013600000|2022-01-24 08:40:00|2742.46|2742.46|2735.28|2735.28|2745.2|2745.2|2735.28|2735.28|0
1643013900000|2022-01-24 08:45:00|2735.06|2735.06|2732.27|2732.27|2736.82|2736.82|2732.27|2732.27|0
1643014200000|2022-01-24 08:50:00|2731.63|2731.63|2721.12|2721.12|2731.63|2731.63|2721.12|2721.12|0
1643014500000|2022-01-24 08:55:00|2719.6|2719.6|2715.75|2715.75|2720.46|2720.46|2715.7|2715.7|0
1643014800000|2022-01-24 09:00:00|2715.62|2715.62|2715.53|2715.53|2715.62|2715.62|2713.89|2713.89|0
1643015100000|2022-01-24 09:05:00|2715.69|2715.69|2716.96|2716.96|2719.73|2719.73|2715.27|2715.27|0
1643015400000|2022-01-24 09:10:00|2716.84|2716.84|2713.44|2713.44|2716.84|2716.84|2712.75|2712.75|0
1643015700000|2022-01-24 09:15:00|2713.31|2713.31|2711.4|2711.4|2713.65|2713.65|2710.02|2710.02|0
1643016000000|2022-01-24 09:20:00|2711.47|2711.47|2710.98|2710.98|2711.61|2711.61|2710.22|2710.22|0
1643016300000|2022-01-24 09:25:00|2711.13|2711.13|2708.32|2708.32|2711.34|2711.34|2708.03|2708.03|0
1643016600000|2022-01-24 09:30:00|2708.11|2708.11|2707.88|2707.88|2709.35|2709.35|2707.75|2707.75|0
1643016900000|2022-01-24 09:35:00|2708.04|2708.04|2707.54|2707.54|2708.9|2708.9|2705.99|2705.99|0
1643017200000|2022-01-24 09:40:00|2707.48|2707.48|2702.37|2702.37|2707.48|2707.48|2702.04|2702.04|0
1643017500000|2022-01-24 09:45:00|2702.23|2702.23|2699.78|2699.78|2702.23|2702.23|2696.04|2696.04|0
1643017800000|2022-01-24 09:50:00|2699.85|2699.85|2697.16|2697.16|2701.11|2701.11|2697.16|2697.16|0
1643018100000|2022-01-24 09:55:00|2697.3|2697.3|2698.61|2698.61|2699.18|2699.18|2697.05|2697.05|0
1643018400000|2022-01-24 10:00:00|2698.53|2698.53|2693.19|2693.19|2698.75|2698.75|2693.12|2693.12|0
1643018700000|2022-01-24 10:05:00|2692.88|2692.88|2687.76|2687.76|2693.5|2693.5|2685.34|2685.34|0
1643019000000|2022-01-24 10:10:00|2687.7|2687.7|2684.6|2684.6|2688.05|2688.05|2683.71|2683.71|0
1643019300000|2022-01-24 10:15:00|2684.76|2684.76|2682.07|2682.07|2685.13|2685.13|2680.65|2680.65|0
1643019600000|2022-01-24 10:20:00|2682.56|2682.56|2681.19|2681.19|2686.21|2686.21|2681.08|2681.08|0
1643019900000|2022-01-24 10:25:00|2681.49|2681.49|2680.21|2680.21|2683.06|2683.06|2679.73|2679.73|0
1643020200000|2022-01-24 10:30:00|2680.28|2680.28|2684.22|2684.22|2684.63|2684.63|2680.21|2680.21|0
1643020500000|2022-01-24 10:35:00|2684.06|2684.06|2683.59|2683.59|2686.37|2686.37|2683.59|2683.59|0
1643020800000|2022-01-24 10:40:00|2683.52|2683.52|2676.87|2676.87|2683.98|2683.98|2676.1|2676.1|0
1643021100000|2022-01-24 10:45:00|2676.71|2676.71|2679.2|2679.2|2679.65|2679.65|2676.44|2676.44|0
1643021400000|2022-01-24 10:50:00|2679.23|2679.23|2677.59|2677.59|2679.28|2679.28|2677.59|2677.59|0
1643021700000|2022-01-24 10:55:00|2677.52|2677.52|2675.6|2675.6|2677.52|2677.52|2674.67|2674.67|0
1643022000000|2022-01-24 11:00:00|2675.56|2675.56|2675.6|2675.6|2676.15|2676.15|2673.84|2673.84|0
1643022300000|2022-01-24 11:05:00|2675.53|2675.53|2683.19|2683.19|2683.19|2683.19|2675.46|2675.46|0
1643022600000|2022-01-24 11:10:00|2683.26|2683.26|2695.13|2695.13|2695.25|2695.25|2683.26|2683.26|0
1643022900000|2022-01-24 11:15:00|2695.02|2695.02|2692.39|2692.39|2695.62|2695.62|2691.98|2691.98|0
1643023200000|2022-01-24 11:20:00|2692.16|2692.16|2693.57|2693.57|2694.5|2694.5|2692.09|2692.09|0
1643023500000|2022-01-24 11:25:00|2693.46|2693.46|2689.78|2689.78|2694.61|2694.61|2689.78|2689.78|0
1643023800000|2022-01-24 11:30:00|2689.48|2689.48|2691.02|2691.02|2691.29|2691.29|2689.36|2689.36|0
1643024100000|2022-01-24 11:35:00|2691.14|2691.14|2693.03|2693.03|2694.22|2694.22|2690.66|2690.66|0
1643024400000|2022-01-24 11:40:00|2693.1|2693.1|2692.61|2692.61|2693.69|2693.69|2692.42|2692.42|0
1643024700000|2022-01-24 11:45:00|2692.54|2692.54|2695.91|2695.91|2695.91|2695.91|2692.54|2692.54|0
1643025000000|2022-01-24 11:50:00|2695.97|2695.97|2694.02|2694.02|2696.96|2696.96|2694.02|2694.02|0
1643025300000|2022-01-24 11:55:00|2693.88|2693.88|2690.61|2690.61|2693.88|2693.88|2690.34|2690.34|0
1643025600000|2022-01-24 12:00:00|2690.54|2690.54|2689.83|2689.83|2690.91|2690.91|2689.47|2689.47|0
1643025900000|2022-01-24 12:05:00|2689.61|2689.61|2689.95|2689.95|2690.33|2690.33|2689.32|2689.32|0
1643026200000|2022-01-24 12:10:00|2689.88|2689.88|2691.08|2691.08|2691.3|2691.3|2689.88|2689.88|0
1643026500000|2022-01-24 12:15:00|2690.75|2690.75|2692.43|2692.43|2692.82|2692.82|2690.54|2690.54|0
1643026800000|2022-01-24 12:20:00|2692.39|2692.39|2688.81|2688.81|2692.8|2692.8|2688.12|2688.12|0
1643027100000|2022-01-24 12:25:00|2688.73|2688.73|2690.04|2690.04|2690.44|2690.44|2688.68|2688.68|0
1643027400000|2022-01-24 12:30:00|2690.17|2690.17|2686.94|2686.94|2692.05|2692.05|2686.94|2686.94|0
1643027700000|2022-01-24 12:35:00|2686.73|2686.73|2687.44|2687.44|2687.6|2687.6|2686.4|2686.4|0
1643028000000|2022-01-24 12:40:00|2687.28|2687.28|2686.4|2686.4|2688.06|2688.06|2686.33|2686.33|0
1643028300000|2022-01-24 12:45:00|2686.33|2686.33|2688.42|2688.42|2689.13|2689.13|2686.01|2686.01|0
1643028600000|2022-01-24 12:50:00|2688.19|2688.19|2687.42|2687.42|2688.84|2688.84|2687.31|2687.31|0
1643028900000|2022-01-24 12:55:00|2687.53|2687.53|2683.94|2683.94|2688.36|2688.36|2683.94|2683.94|0
1643029200000|2022-01-24 13:00:00|2683.83|2683.83|2678.22|2678.22|2683.83|2683.83|2678.22|2678.22|0
1643029500000|2022-01-24 13:05:00|2678.09|2678.09|2677.77|2677.77|2678.98|2678.98|2677.7|2677.7|0
1643029800000|2022-01-24 13:10:00|2677.71|2677.71|2674.72|2674.72|2677.71|2677.71|2674.37|2674.37|0
1643030100000|2022-01-24 13:15:00|2674.84|2674.84|2673.11|2673.11|2675.21|2675.21|2673.11|2673.11|0
1643030400000|2022-01-24 13:20:00|2672.79|2672.79|2668.19|2668.19|2672.83|2672.83|2667.96|2667.96|0
1643030700000|2022-01-24 13:25:00|2668.25|2668.25|2676.93|2676.93|2677.05|2677.05|2668.25|2668.25|0
1643031000000|2022-01-24 13:30:00|2676.77|2676.77|2674.03|2674.03|2676.89|2676.89|2673.9|2673.9|0
1643031300000|2022-01-24 13:35:00|2673.9|2673.9|2673.69|2673.69|2674.19|2674.19|2672.89|2672.89|0
1643031600000|2022-01-24 13:40:00|2673.65|2673.65|2674.16|2674.16|2674.23|2674.23|2672.59|2672.59|0
1643031900000|2022-01-24 13:45:00|2674.22|2674.22|2675.5|2675.5|2675.89|2675.89|2672.2|2672.2|0
1643032200000|2022-01-24 13:50:00|2675.43|2675.43|2678.57|2678.57|2679.42|2679.42|2674.75|2674.75|0
1643032500000|2022-01-24 13:55:00|2678.44|2678.44|2673.36|2673.36|2678.44|2678.44|2673.17|2673.17|0
1643032800000|2022-01-24 14:00:00|2673.44|2673.44|2670.03|2670.03|2673.52|2673.52|2669.99|2669.99|0
1643033100000|2022-01-24 14:05:00|2670.1|2670.1|2668.1|2668.1|2670.21|2670.21|2667.73|2667.73|0
1643033400000|2022-01-24 14:10:00|2668.03|2668.03|2668.34|2668.34|2669.09|2669.09|2667.32|2667.32|0
1643033700000|2022-01-24 14:15:00|2668.45|2668.45|2669.93|2669.93|2671.49|2671.49|2668.39|2668.39|0
1643034000000|2022-01-24 14:20:00|2669.87|2669.87|2674.45|2674.45|2674.45|2674.45|2669.58|2669.58|0
1643034300000|2022-01-24 14:25:00|2674.4|2674.4|2669.36|2669.36|2675.42|2675.42|2669.33|2669.33|0
1643034600000|2022-01-24 14:30:00|2669.33|2669.33|2669.43|2669.43|2671.04|2671.04|2667.05|2667.05|0
1643034900000|2022-01-24 14:35:00|2669.5|2669.5|2683.22|2683.22|2683.22|2683.22|2669.5|2669.5|0
1643035200000|2022-01-24 14:40:00|2683.29|2683.29|2672.24|2672.24|2683.49|2683.49|2672.24|2672.24|0
1643035500000|2022-01-24 14:45:00|2672.02|2672.02|2672.52|2672.52|2673.27|2673.27|2670.61|2670.61|0
1643035800000|2022-01-24 14:50:00|2672.59|2672.59|2671.11|2671.11|2672.59|2672.59|2669.79|2669.79|0
1643036100000|2022-01-24 14:55:00|2670.96|2670.96|2673|2673|2673|2673|2669.57|2669.57|0
1643036400000|2022-01-24 15:00:00|2673.06|2673.06|2669.49|2669.49|2674.28|2674.28|2669.38|2669.38|0
1643036700000|2022-01-24 15:05:00|2669.17|2669.17|2664.09|2664.09|2670.44|2670.44|2664.09|2664.09|0
1643037000000|2022-01-24 15:10:00|2664.16|2664.16|2659.85|2659.85|2664.16|2664.16|2658.46|2658.46|0
1643037300000|2022-01-24 15:15:00|2663.86|2663.86|2661.52|2661.52|2664.16|2664.16|2661.52|2661.52|0
1643037600000|2022-01-24 15:20:00|2661.37|2661.37|2671.25|2671.25|2671.25|2671.25|2660.93|2660.93|0
1643037900000|2022-01-24 15:25:00|2671.57|2671.57|2673.02|2673.02|2674.81|2674.81|2670.94|2670.94|0
1643038200000|2022-01-24 15:30:00|2672.95|2672.95|2683.57|2683.57|2683.78|2683.78|2672.66|2672.66|0
1643038500000|2022-01-24 15:35:00|2683.44|2683.44|2685.65|2685.65|2686.54|2686.54|2680.19|2680.19|0
1643038800000|2022-01-24 15:40:00|2685.49|2685.49|2686.58|2686.58|2686.58|2686.58|2682.01|2682.01|0
1643039100000|2022-01-24 15:45:00|2686.67|2686.67|2681.77|2681.77|2686.67|2686.67|2681.77|2681.77|0
1643039400000|2022-01-24 15:50:00|2681.84|2681.84|2689.19|2689.19|2689.19|2689.19|2681.84|2681.84|0
1643039700000|2022-01-24 15:55:00|2689.3|2689.3|2687.78|2687.78|2691.2|2691.2|2687.78|2687.78|0
1643040000000|2022-01-24 16:00:00|2687.64|2687.64|2691.06|2691.06|2691.09|2691.09|2687.28|2687.28|0
1643040300000|2022-01-24 16:05:00|2690.98|2690.98|2691.84|2691.84|2692.99|2692.99|2689.06|2689.06|0
1643040600000|2022-01-24 16:10:00|2691.76|2691.76|2689.34|2689.34|2691.76|2691.76|2689.3|2689.3|0
1643040900000|2022-01-24 16:15:00|2689.37|2689.37|2689.62|2689.62|2690.71|2690.71|2688.49|2688.49|0
1643041200000|2022-01-24 16:20:00|2689.54|2689.54|2690.15|2690.15|2691.16|2691.16|2689.22|2689.22|0
1643041500000|2022-01-24 16:25:00|2690.04|2690.04|2687.77|2687.77|2690.51|2690.51|2685.8|2685.8|0
1643098500000|2022-01-25 08:15:00|2717.53|2717.53|2711.84|2711.84|2718.14|2718.14|2707.95|2707.95|0
1643098800000|2022-01-25 08:20:00|2711.78|2711.78|2705.69|2705.69|2712.91|2712.91|2705.62|2705.62|0
1643099100000|2022-01-25 08:25:00|2705.82|2705.82|2700.3|2700.3|2706.19|2706.19|2697.07|2697.07|0
1643099400000|2022-01-25 08:30:00|2700.18|2700.18|2708.31|2708.31|2708.31|2708.31|2696.04|2696.04|0
1643099700000|2022-01-25 08:35:00|2709.31|2709.31|2717.64|2717.64|2718.07|2718.07|2709.31|2709.31|0
1643100000000|2022-01-25 08:40:00|2717.17|2717.17|2713.73|2713.73|2717.72|2717.72|2711.59|2711.59|0
1643100300000|2022-01-25 08:45:00|2713.6|2713.6|2718.9|2718.9|2719.02|2719.02|2711.09|2711.09|0
1643100600000|2022-01-25 08:50:00|2719.04|2719.04|2714.21|2714.21|2723.86|2723.86|2714.21|2714.21|0
1643100900000|2022-01-25 08:55:00|2714.16|2714.16|2705.45|2705.45|2714.16|2714.16|2705.02|2705.02|0
1643101200000|2022-01-25 09:00:00|2705.57|2705.57|2707.92|2707.92|2709.73|2709.73|2705.57|2705.57|0
1643101500000|2022-01-25 09:05:00|2708.21|2708.21|2716.58|2716.58|2717.77|2717.77|2705.43|2705.43|0
1643101800000|2022-01-25 09:10:00|2716.45|2716.45|2717.29|2717.29|2718.75|2718.75|2716.2|2716.2|0
1643102100000|2022-01-25 09:15:00|2717.16|2717.16|2717.41|2717.41|2721.91|2721.91|2716.3|2716.3|0
1643102400000|2022-01-25 09:20:00|2717.19|2717.19|2722.85|2722.85|2722.88|2722.88|2717.06|2717.06|0
1643102700000|2022-01-25 09:25:00|2723.16|2723.16|2725.81|2725.81|2726.34|2726.34|2722.77|2722.77|0
1643103000000|2022-01-25 09:30:00|2725.88|2725.88|2719.81|2719.81|2726|2726|2719.69|2719.69|0
1643103300000|2022-01-25 09:35:00|2720.08|2720.08|2718.03|2718.03|2720.21|2720.21|2717.05|2717.05|0
1643103600000|2022-01-25 09:40:00|2717.75|2717.75|2716.48|2716.48|2718.22|2718.22|2715.01|2715.01|0
1643103900000|2022-01-25 09:45:00|2716.59|2716.59|2723.45|2723.45|2723.82|2723.82|2716.59|2716.59|0
1643104200000|2022-01-25 09:50:00|2723.3|2723.3|2724.81|2724.81|2725.09|2725.09|2721.62|2721.62|0
1643104500000|2022-01-25 09:55:00|2724.88|2724.88|2726.05|2726.05|2728.99|2728.99|2724.88|2724.88|0
1643104800000|2022-01-25 10:00:00|2726.13|2726.13|2721.5|2721.5|2726.54|2726.54|2721.33|2721.33|0
1643105100000|2022-01-25 10:05:00|2721.54|2721.54|2723.61|2723.61|2724.69|2724.69|2721.02|2721.02|0
1643105400000|2022-01-25 10:10:00|2723.55|2723.55|2723.4|2723.4|2724.7|2724.7|2722.73|2722.73|0
1643105700000|2022-01-25 10:15:00|2723.53|2723.53|2724.03|2724.03|2725.5|2725.5|2722.85|2722.85|0
1643106000000|2022-01-25 10:20:00|2724.06|2724.06|2723.52|2723.52|2724.86|2724.86|2723.52|2723.52|0
1643106300000|2022-01-25 10:25:00|2723.45|2723.45|2724.26|2724.26|2724.96|2724.96|2722.41|2722.41|0
1643106600000|2022-01-25 10:30:00|2724.34|2724.34|2724.72|2724.72|2725.18|2725.18|2723.53|2723.53|0
1643106900000|2022-01-25 10:35:00|2724.57|2724.57|2718.57|2718.57|2724.57|2724.57|2718.01|2718.01|0
1643107200000|2022-01-25 10:40:00|2718.99|2718.99|2722.12|2722.12|2722.86|2722.86|2718.99|2718.99|0
1643107500000|2022-01-25 10:45:00|2721.94|2721.94|2718.27|2718.27|2722.81|2722.81|2718.27|2718.27|0
1643107800000|2022-01-25 10:50:00|2718.51|2718.51|2717.76|2717.76|2718.96|2718.96|2717.76|2717.76|0
1643108100000|2022-01-25 10:55:00|2717.7|2717.7|2719.18|2719.18|2720.37|2720.37|2717.58|2717.58|0
1643108400000|2022-01-25 11:00:00|2719.02|2719.02|2723.21|2723.21|2723.49|2723.49|2718.32|2718.32|0
1643108700000|2022-01-25 11:05:00|2723.24|2723.24|2722.7|2722.7|2723.24|2723.24|2719.92|2719.92|0
1643109000000|2022-01-25 11:10:00|2722.57|2722.57|2723.15|2723.15|2723.37|2723.37|2722.26|2722.26|0
1643109300000|2022-01-25 11:15:00|2723.28|2723.28|2721.38|2721.38|2725.33|2725.33|2721.38|2721.38|0
1643109600000|2022-01-25 11:20:00|2721.26|2721.26|2719.27|2719.27|2721.26|2721.26|2718.72|2718.72|0
1643109900000|2022-01-25 11:25:00|2719.39|2719.39|2720.43|2720.43|2720.58|2720.58|2718.75|2718.75|0
1643110200000|2022-01-25 11:30:00|2720.66|2720.66|2716.33|2716.33|2720.72|2720.72|2715.92|2715.92|0
1643110500000|2022-01-25 11:35:00|2716.26|2716.26|2717.56|2717.56|2719.12|2719.12|2715.81|2715.81|0
1643110800000|2022-01-25 11:40:00|2717.64|2717.64|2716.14|2716.14|2718.25|2718.25|2714.83|2714.83|0
1643111100000|2022-01-25 11:45:00|2716.22|2716.22|2717.49|2717.49|2717.79|2717.79|2715.99|2715.99|0
1643111400000|2022-01-25 11:50:00|2717.42|2717.42|2716.38|2716.38|2717.69|2717.69|2716.04|2716.04|0
1643111700000|2022-01-25 11:55:00|2716.22|2716.22|2718.15|2718.15|2718.8|2718.8|2714.54|2714.54|0
1643112000000|2022-01-25 12:00:00|2718.22|2718.22|2715.11|2715.11|2718.52|2718.52|2715.11|2715.11|0
1643112300000|2022-01-25 12:05:00|2715|2715|2714.73|2714.73|2715.01|2715.01|2714.24|2714.24|0
1643112600000|2022-01-25 12:10:00|2714.79|2714.79|2716.36|2716.36|2717.09|2717.09|2714.22|2714.22|0
1643112900000|2022-01-25 12:15:00|2716.41|2716.41|2714.47|2714.47|2716.41|2716.41|2714.36|2714.36|0
1643113200000|2022-01-25 12:20:00|2714.33|2714.33|2714.09|2714.09|2715.14|2715.14|2713.9|2713.9|0
1643113500000|2022-01-25 12:25:00|2714.02|2714.02|2716.99|2716.99|2717.53|2717.53|2713.83|2713.83|0
1643113800000|2022-01-25 12:30:00|2717.31|2717.31|2716.12|2716.12|2717.64|2717.64|2715.78|2715.78|0
1643114100000|2022-01-25 12:35:00|2716.09|2716.09|2720.66|2720.66|2720.66|2720.66|2716.01|2716.01|0
1643114400000|2022-01-25 12:40:00|2720.95|2720.95|2722.5|2722.5|2722.5|2722.5|2719.46|2719.46|0
1643114700000|2022-01-25 12:45:00|2722.66|2722.66|2722.18|2722.18|2722.66|2722.66|2721.07|2721.07|0
1643115000000|2022-01-25 12:50:00|2722.1|2722.1|2720.9|2720.9|2722.1|2722.1|2720.74|2720.74|0
1643115300000|2022-01-25 12:55:00|2720.74|2720.74|2717.93|2717.93|2720.74|2720.74|2717.68|2717.68|0
1643115600000|2022-01-25 13:00:00|2718|2718|2719.22|2719.22|2719.98|2719.98|2718|2718|0
1643115900000|2022-01-25 13:05:00|2719.35|2719.35|2715.37|2715.37|2719.74|2719.74|2715.3|2715.3|0
1643116200000|2022-01-25 13:10:00|2715.44|2715.44|2721.82|2721.82|2721.82|2721.82|2714.82|2714.82|0
1643116500000|2022-01-25 13:15:00|2721.7|2721.7|2724.32|2724.32|2725.51|2725.51|2721.7|2721.7|0
1643116800000|2022-01-25 13:20:00|2724.07|2724.07|2718.07|2718.07|2724.32|2724.32|2717.87|2717.87|0
1643117100000|2022-01-25 13:25:00|2718.13|2718.13|2713.29|2713.29|2718.13|2718.13|2713.21|2713.21|0
1643117400000|2022-01-25 13:30:00|2712.89|2712.89|2712.06|2712.06|2712.93|2712.93|2711.76|2711.76|0
1643117700000|2022-01-25 13:35:00|2711.92|2711.92|2714.58|2714.58|2714.58|2714.58|2711.92|2711.92|0
1643118000000|2022-01-25 13:40:00|2714.43|2714.43|2712.54|2712.54|2714.43|2714.43|2711.67|2711.67|0
1643118300000|2022-01-25 13:45:00|2712.67|2712.67|2712.45|2712.45|2713.16|2713.16|2711.97|2711.97|0
1643118600000|2022-01-25 13:50:00|2712.26|2712.26|2711.05|2711.05|2712.42|2712.42|2710.02|2710.02|0
1643118900000|2022-01-25 13:55:00|2711.12|2711.12|2711.97|2711.97|2712.05|2712.05|2709.63|2709.63|0
1643119200000|2022-01-25 14:00:00|2712.01|2712.01|2713.97|2713.97|2714.2|2714.2|2711.75|2711.75|0
1643119500000|2022-01-25 14:05:00|2714.1|2714.1|2709.23|2709.23|2714.1|2714.1|2707.88|2707.88|0
1643119800000|2022-01-25 14:10:00|2709.07|2709.07|2706.32|2706.32|2709.11|2709.11|2706.27|2706.27|0
1643120100000|2022-01-25 14:15:00|2706.09|2706.09|2704.67|2704.67|2707.83|2707.83|2704.66|2704.66|0
1643120400000|2022-01-25 14:20:00|2704.54|2704.54|2703.98|2703.98|2706.16|2706.16|2703.47|2703.47|0
1643120700000|2022-01-25 14:25:00|2704.04|2704.04|2708.47|2708.47|2709.7|2709.7|2703.96|2703.96|0
1643121000000|2022-01-25 14:30:00|2708.43|2708.43|2713.42|2713.42|2713.42|2713.42|2706.86|2706.86|0
1643121300000|2022-01-25 14:35:00|2713.49|2713.49|2712.6|2712.6|2719.33|2719.33|2712.18|2712.18|0
1643121600000|2022-01-25 14:40:00|2712.75|2712.75|2710.1|2710.1|2713.9|2713.9|2708.03|2708.03|0
1643121900000|2022-01-25 14:45:00|2709.94|2709.94|2705.05|2705.05|2709.94|2709.94|2704.19|2704.19|0
1643122200000|2022-01-25 14:50:00|2704.78|2704.78|2703.15|2703.15|2706.62|2706.62|2702.94|2702.94|0
1643122500000|2022-01-25 14:55:00|2703.04|2703.04|2703.76|2703.76|2705.53|2705.53|2702.18|2702.18|0
1643122800000|2022-01-25 15:00:00|2703.91|2703.91|2697.47|2697.47|2706.51|2706.51|2697.09|2697.09|0
1643123100000|2022-01-25 15:05:00|2697.34|2697.34|2702.22|2702.22|2702.41|2702.41|2696.88|2696.88|0
1643123400000|2022-01-25 15:10:00|2702.09|2702.09|2703.27|2703.27|2703.27|2703.27|2697.71|2697.71|0
1643123700000|2022-01-25 15:15:00|2703.67|2703.67|2709.99|2709.99|2710.16|2710.16|2703.44|2703.44|0
1643124000000|2022-01-25 15:20:00|2710.05|2710.05|2711.19|2711.19|2711.19|2711.19|2704.52|2704.52|0
1643124300000|2022-01-25 15:25:00|2711.03|2711.03|2722.97|2722.97|2723.73|2723.73|2709.25|2709.25|0
1643124600000|2022-01-25 15:30:00|2723.09|2723.09|2724.29|2724.29|2724.29|2724.29|2721.07|2721.07|0
1643124900000|2022-01-25 15:35:00|2724.4|2724.4|2720.73|2720.73|2726.8|2726.8|2718.12|2718.12|0
1643125200000|2022-01-25 15:40:00|2721.03|2721.03|2725.41|2725.41|2725.41|2725.41|2720.79|2720.79|0
1643125500000|2022-01-25 15:45:00|2725.84|2725.84|2728.47|2728.47|2728.54|2728.54|2725.84|2725.84|0
1643125800000|2022-01-25 15:50:00|2728.35|2728.35|2724.03|2724.03|2728.35|2728.35|2724.03|2724.03|0
1643126100000|2022-01-25 15:55:00|2723.71|2723.71|2720.78|2720.78|2725.51|2725.51|2720.6|2720.6|0
1643126400000|2022-01-25 16:00:00|2720.85|2720.85|2722.93|2722.93|2723.11|2723.11|2718.96|2718.96|0
1643126700000|2022-01-25 16:05:00|2723.14|2723.14|2721.07|2721.07|2725.76|2725.76|2719.4|2719.4|0
1643127000000|2022-01-25 16:10:00|2721.15|2721.15|2719.63|2719.63|2722.89|2722.89|2719.44|2719.44|0
1643127300000|2022-01-25 16:15:00|2719.55|2719.55|2723.73|2723.73|2723.92|2723.92|2719.52|2719.52|0
1643127600000|2022-01-25 16:20:00|2723.59|2723.59|2723.98|2723.98|2725.5|2725.5|2723.09|2723.09|0
1643127900000|2022-01-25 16:25:00|2724.1|2724.1|2721.49|2721.49|2725.62|2725.62|2721|2721|0
1643184900000|2022-01-26 08:15:00|2766.84|2766.84|2764.76|2764.76|2768.99|2768.99|2764.76|2764.76|0
1643185200000|2022-01-26 08:20:00|2764.4|2764.4|2763.61|2763.61|2767.12|2767.12|2763.2|2763.2|0
1643185500000|2022-01-26 08:25:00|2764.25|2764.25|2766.97|2766.97|2767.13|2767.13|2764.25|2764.25|0
1643185800000|2022-01-26 08:30:00|2767.2|2767.2|2769.33|2769.33|2772.42|2772.42|2767.2|2767.2|0
1643186100000|2022-01-26 08:35:00|2769.1|2769.1|2770.4|2770.4|2772.75|2772.75|2767.69|2767.69|0
1643186400000|2022-01-26 08:40:00|2770.33|2770.33|2767.4|2767.4|2770.33|2770.33|2766.44|2766.44|0
1643186700000|2022-01-26 08:45:00|2767.33|2767.33|2765.37|2765.37|2767.9|2767.9|2761.76|2761.76|0
1643187000000|2022-01-26 08:50:00|2765.13|2765.13|2762.2|2762.2|2765.62|2765.62|2760.53|2760.53|0
1643187300000|2022-01-26 08:55:00|2762.14|2762.14|2763.04|2763.04|2763.1|2763.1|2759.98|2759.98|0
1643187600000|2022-01-26 09:00:00|2762.98|2762.98|2765.25|2765.25|2768.57|2768.57|2762.91|2762.91|0
1643187900000|2022-01-26 09:05:00|2765.13|2765.13|2770.64|2770.64|2771.14|2771.14|2764.91|2764.91|0
1643188200000|2022-01-26 09:10:00|2770.72|2770.72|2773.04|2773.04|2774.34|2774.34|2770.45|2770.45|0
1643188500000|2022-01-26 09:15:00|2773.15|2773.15|2779.21|2779.21|2780.01|2780.01|2771.86|2771.86|0
1643188800000|2022-01-26 09:20:00|2778.67|2778.67|2777.78|2777.78|2778.67|2778.67|2777.12|2777.12|0
1643189100000|2022-01-26 09:25:00|2778|2778|2776.87|2776.87|2778.23|2778.23|2774.78|2774.78|0
1643189400000|2022-01-26 09:30:00|2776.74|2776.74|2779.09|2779.09|2779.17|2779.17|2776.74|2776.74|0
1643189700000|2022-01-26 09:35:00|2779.22|2779.22|2784.39|2784.39|2784.54|2784.54|2778.91|2778.91|0
1643190000000|2022-01-26 09:40:00|2784.32|2784.32|2783.36|2783.36|2784.32|2784.32|2782.91|2782.91|0
1643190300000|2022-01-26 09:45:00|2783.23|2783.23|2783.58|2783.58|2785.52|2785.52|2783.19|2783.19|0
1643190600000|2022-01-26 09:50:00|2783.66|2783.66|2782.87|2782.87|2785.18|2785.18|2782.63|2782.63|0
1643190900000|2022-01-26 09:55:00|2782.98|2782.98|2782.13|2782.13|2785.01|2785.01|2781.81|2781.81|0
1643191200000|2022-01-26 10:00:00|2782.21|2782.21|2779.27|2779.27|2782.35|2782.35|2776.64|2776.64|0
1643191500000|2022-01-26 10:05:00|2779.13|2779.13|2776.98|2776.98|2779.2|2779.2|2776.37|2776.37|0
1643191800000|2022-01-26 10:10:00|2776.8|2776.8|2773.52|2773.52|2778.04|2778.04|2773.52|2773.52|0
1643192100000|2022-01-26 10:15:00|2773.4|2773.4|2773.5|2773.5|2773.91|2773.91|2772.34|2772.34|0
1643192400000|2022-01-26 10:20:00|2773.54|2773.54|2772.71|2772.71|2774.62|2774.62|2771.36|2771.36|0
1643192700000|2022-01-26 10:25:00|2772.37|2772.37|2774.99|2774.99|2774.99|2774.99|2771.91|2771.91|0
1643193000000|2022-01-26 10:30:00|2775.23|2775.23|2775.01|2775.01|2776.82|2776.82|2774.3|2774.3|0
1643193300000|2022-01-26 10:35:00|2774.7|2774.7|2775.19|2775.19|2775.37|2775.37|2772.36|2772.36|0
1643193600000|2022-01-26 10:40:00|2775.14|2775.14|2770.36|2770.36|2775.17|2775.17|2770.27|2770.27|0
1643193900000|2022-01-26 10:45:00|2770.23|2770.23|2769.06|2769.06|2770.55|2770.55|2767.91|2767.91|0
1643194200000|2022-01-26 10:50:00|2769.2|2769.2|2769.72|2769.72|2770.91|2770.91|2769.07|2769.07|0
1643194500000|2022-01-26 10:55:00|2769.38|2769.38|2770.14|2770.14|2770.68|2770.68|2768.5|2768.5|0
1643194800000|2022-01-26 11:00:00|2770.2|2770.2|2767.46|2767.46|2770.75|2770.75|2767.39|2767.39|0
1643195100000|2022-01-26 11:05:00|2767.59|2767.59|2768.59|2768.59|2768.76|2768.76|2765.88|2765.88|0
1643195400000|2022-01-26 11:10:00|2768.38|2768.38|2769.32|2769.32|2769.48|2769.48|2767.99|2767.99|0
1643195700000|2022-01-26 11:15:00|2769.19|2769.19|2767.47|2767.47|2769.48|2769.48|2767.14|2767.14|0
1643196000000|2022-01-26 11:20:00|2767.15|2767.15|2762.1|2762.1|2767.15|2767.15|2761.98|2761.98|0
1643196300000|2022-01-26 11:25:00|2761.98|2761.98|2761.3|2761.3|2762.02|2762.02|2760|2760|0
1643196600000|2022-01-26 11:30:00|2761.19|2761.19|2761.1|2761.1|2762.57|2762.57|2760.64|2760.64|0
1643196900000|2022-01-26 11:35:00|2760.98|2760.98|2763.1|2763.1|2763.39|2763.39|2760.92|2760.92|0
1643197200000|2022-01-26 11:40:00|2763.14|2763.14|2762.55|2762.55|2763.14|2763.14|2761.83|2761.83|0
1643197500000|2022-01-26 11:45:00|2762.61|2762.61|2762.05|2762.05|2762.61|2762.61|2760.73|2760.73|0
1643197800000|2022-01-26 11:50:00|2762.12|2762.12|2766.06|2766.06|2766.36|2766.36|2762.12|2762.12|0
1643198100000|2022-01-26 11:55:00|2765.9|2765.9|2770.35|2770.35|2770.35|2770.35|2764.42|2764.42|0
1643198400000|2022-01-26 12:00:00|2770.46|2770.46|2762.22|2762.22|2770.46|2770.46|2762.22|2762.22|0
1643198700000|2022-01-26 12:05:00|2762.16|2762.16|2761.82|2761.82|2762.51|2762.51|2761.11|2761.11|0
1643199000000|2022-01-26 12:10:00|2761.94|2761.94|2760.6|2760.6|2762.25|2762.25|2760.6|2760.6|0
1643199300000|2022-01-26 12:15:00|2760.76|2760.76|2760.01|2760.01|2760.88|2760.88|2759.38|2759.38|0
1643199600000|2022-01-26 12:20:00|2759.9|2759.9|2758.73|2758.73|2759.9|2759.9|2757.47|2757.47|0
1643199900000|2022-01-26 12:25:00|2758.37|2758.37|2761.55|2761.55|2761.74|2761.74|2757.97|2757.97|0
1643200200000|2022-01-26 12:30:00|2761.49|2761.49|2762.1|2762.1|2762.96|2762.96|2761.26|2761.26|0
1643200500000|2022-01-26 12:35:00|2762.23|2762.23|2762.86|2762.86|2763.33|2763.33|2762.23|2762.23|0
1643200800000|2022-01-26 12:40:00|2763.23|2763.23|2761.7|2761.7|2763.65|2763.65|2761.54|2761.54|0
1643201100000|2022-01-26 12:45:00|2761.62|2761.62|2763.74|2763.74|2763.89|2763.89|2761.62|2761.62|0
1643201400000|2022-01-26 12:50:00|2763.56|2763.56|2764.53|2764.53|2764.64|2764.64|2763.34|2763.34|0
1643201700000|2022-01-26 12:55:00|2764.4|2764.4|2763.55|2763.55|2764.75|2764.75|2763.29|2763.29|0
1643202000000|2022-01-26 13:00:00|2763.4|2763.4|2763.63|2763.63|2763.63|2763.63|2762.26|2762.26|0
1643202300000|2022-01-26 13:05:00|2763.55|2763.55|2764.87|2764.87|2764.95|2764.95|2763.55|2763.55|0
1643202600000|2022-01-26 13:10:00|2764.95|2764.95|2764.28|2764.28|2765.27|2765.27|2764.28|2764.28|0
1643202900000|2022-01-26 13:15:00|2764.16|2764.16|2766.62|2766.62|2767.27|2767.27|2764.08|2764.08|0
1643203200000|2022-01-26 13:20:00|2766.73|2766.73|2769.58|2769.58|2769.63|2769.63|2766.37|2766.37|0
1643203500000|2022-01-26 13:25:00|2769.71|2769.71|2769.18|2769.18|2770.09|2770.09|2768.91|2768.91|0
1643203800000|2022-01-26 13:30:00|2769.11|2769.11|2769.11|2769.11|2770.07|2770.07|2769.04|2769.04|0
1643204100000|2022-01-26 13:35:00|2769.07|2769.07|2767.87|2767.87|2769.33|2769.33|2767.61|2767.61|0
1643204400000|2022-01-26 13:40:00|2768.09|2768.09|2766.26|2766.26|2768.41|2768.41|2765.49|2765.49|0
1643204700000|2022-01-26 13:45:00|2766.1|2766.1|2768.71|2768.71|2769.33|2769.33|2766.1|2766.1|0
1643205000000|2022-01-26 13:50:00|2768.78|2768.78|2769.23|2769.23|2769.23|2769.23|2767.77|2767.77|0
1643205300000|2022-01-26 13:55:00|2769.35|2769.35|2768.75|2768.75|2770.19|2770.19|2767.8|2767.8|0
1643205600000|2022-01-26 14:00:00|2768.86|2768.86|2765.66|2765.66|2769.4|2769.4|2765.66|2765.66|0
1643205900000|2022-01-26 14:05:00|2765.6|2765.6|2764.15|2764.15|2765.6|2765.6|2764.15|2764.15|0
1643206200000|2022-01-26 14:10:00|2764.08|2764.08|2764.59|2764.59|2765.18|2765.18|2763.6|2763.6|0
1643206500000|2022-01-26 14:15:00|2764.71|2764.71|2766.25|2766.25|2766.38|2766.38|2764.59|2764.59|0
1643206800000|2022-01-26 14:20:00|2766.39|2766.39|2768.41|2768.41|2768.41|2768.41|2766.39|2766.39|0
1643207100000|2022-01-26 14:25:00|2768.44|2768.44|2769.74|2769.74|2770.15|2770.15|2768.44|2768.44|0
1643207400000|2022-01-26 14:30:00|2769.77|2769.77|2762.99|2762.99|2770.44|2770.44|2762.99|2762.99|0
1643207700000|2022-01-26 14:35:00|2763.1|2763.1|2762.34|2762.34|2763.1|2763.1|2761.67|2761.67|0
1643208000000|2022-01-26 14:40:00|2762.26|2762.26|2761.42|2761.42|2762.26|2762.26|2760.25|2760.25|0
1643208300000|2022-01-26 14:45:00|2761.53|2761.53|2764.61|2764.61|2765.23|2765.23|2761.53|2761.53|0
1643208600000|2022-01-26 14:50:00|2764.48|2764.48|2767.87|2767.87|2768.77|2768.77|2763.96|2763.96|0
1643208900000|2022-01-26 14:55:00|2767.79|2767.79|2764.47|2764.47|2767.81|2767.81|2763.98|2763.98|0
1643209200000|2022-01-26 15:00:00|2764.33|2764.33|2770.18|2770.18|2770.52|2770.52|2763.25|2763.25|0
1643209500000|2022-01-26 15:05:00|2770.03|2770.03|2767.32|2767.32|2770.56|2770.56|2767.28|2767.28|0
1643209800000|2022-01-26 15:10:00|2767.21|2767.21|2763.36|2763.36|2767.21|2767.21|2763.2|2763.2|0
1643210100000|2022-01-26 15:15:00|2763.21|2763.21|2759.77|2759.77|2763.21|2763.21|2759.23|2759.23|0
1643210400000|2022-01-26 15:20:00|2759.85|2759.85|2753.16|2753.16|2760.46|2760.46|2753.16|2753.16|0
1643210700000|2022-01-26 15:25:00|2753.23|2753.23|2752.6|2752.6|2753.23|2753.23|2750.28|2750.28|0
1643211000000|2022-01-26 15:30:00|2752.72|2752.72|2753.51|2753.51|2754.21|2754.21|2751.79|2751.79|0
1643211300000|2022-01-26 15:35:00|2753.57|2753.57|2749.52|2749.52|2754.46|2754.46|2749.52|2749.52|0
1643211600000|2022-01-26 15:40:00|2749.84|2749.84|2747.03|2747.03|2750.48|2750.48|2746.91|2746.91|0
1643211900000|2022-01-26 15:45:00|2746.95|2746.95|2748.08|2748.08|2748.21|2748.21|2744.74|2744.74|0
1643212200000|2022-01-26 15:50:00|2748.03|2748.03|2750.42|2750.42|2750.51|2750.51|2747.69|2747.69|0
1643212500000|2022-01-26 15:55:00|2750.29|2750.29|2749.79|2749.79|2750.98|2750.98|2747.05|2747.05|0
1643212800000|2022-01-26 16:00:00|2749.68|2749.68|2745.86|2745.86|2749.68|2749.68|2745.04|2745.04|0
1643213100000|2022-01-26 16:05:00|2745.93|2745.93|2744.76|2744.76|2746.47|2746.47|2743.36|2743.36|0
1643213400000|2022-01-26 16:10:00|2744.6|2744.6|2745.2|2745.2|2745.85|2745.85|2743.97|2743.97|0
1643213700000|2022-01-26 16:15:00|2745.07|2745.07|2744.35|2744.35|2746.02|2746.02|2743.14|2743.14|0
1643214000000|2022-01-26 16:20:00|2744.67|2744.67|2745.65|2745.65|2746.25|2746.25|2744.25|2744.25|0
1643214300000|2022-01-26 16:25:00|2745.54|2745.54|2745.97|2745.97|2748.16|2748.16|2745.12|2745.12|0
1643271300000|2022-01-27 08:15:00|2713.34|2713.34|2717.44|2717.44|2719.7|2719.7|2713.34|2713.34|0
1643271600000|2022-01-27 08:20:00|2717.57|2717.57|2713.14|2713.14|2720.65|2720.65|2713.14|2713.14|0
1643271900000|2022-01-27 08:25:00|2713.03|2713.03|2710.28|2710.28|2715.15|2715.15|2710.22|2710.22|0
1643272200000|2022-01-27 08:30:00|2710.39|2710.39|2703.3|2703.3|2710.69|2710.69|2702.71|2702.71|0
1643272500000|2022-01-27 08:35:00|2703.45|2703.45|2706.91|2706.91|2708.06|2708.06|2703.18|2703.18|0
1643272800000|2022-01-27 08:40:00|2706.85|2706.85|2706.44|2706.44|2707.14|2707.14|2704.81|2704.81|0
1643273100000|2022-01-27 08:45:00|2706.6|2706.6|2705.31|2705.31|2706.6|2706.6|2703.93|2703.93|0
1643273400000|2022-01-27 08:50:00|2705.44|2705.44|2706.18|2706.18|2711.03|2711.03|2704.61|2704.61|0
1643273700000|2022-01-27 08:55:00|2706.04|2706.04|2712.92|2712.92|2712.99|2712.99|2705.72|2705.72|0
1643274000000|2022-01-27 09:00:00|2713.18|2713.18|2709.41|2709.41|2713.18|2713.18|2708.21|2708.21|0
1643274300000|2022-01-27 09:05:00|2709.17|2709.17|2707.14|2707.14|2709.8|2709.8|2706.53|2706.53|0
1643274600000|2022-01-27 09:10:00|2707.22|2707.22|2709.7|2709.7|2710.71|2710.71|2706.28|2706.28|0
1643274900000|2022-01-27 09:15:00|2709.64|2709.64|2712.23|2712.23|2712.23|2712.23|2708.09|2708.09|0
1643275200000|2022-01-27 09:20:00|2712.2|2712.2|2712.6|2712.6|2712.85|2712.85|2709.96|2709.96|0
1643275500000|2022-01-27 09:25:00|2712.36|2712.36|2718.85|2718.85|2719.81|2719.81|2712.19|2712.19|0
1643275800000|2022-01-27 09:30:00|2719.21|2719.21|2711.48|2711.48|2719.21|2719.21|2711.25|2711.25|0
1643276100000|2022-01-27 09:35:00|2711|2711|2706.42|2706.42|2712.03|2712.03|2706.42|2706.42|0
1643276400000|2022-01-27 09:40:00|2706.54|2706.54|2709.41|2709.41|2710.12|2710.12|2706.54|2706.54|0
1643276700000|2022-01-27 09:45:00|2709.25|2709.25|2713.5|2713.5|2713.76|2713.76|2708.88|2708.88|0
1643277000000|2022-01-27 09:50:00|2713.56|2713.56|2718.43|2718.43|2719.04|2719.04|2713.5|2713.5|0
1643277300000|2022-01-27 09:55:00|2718.55|2718.55|2719.81|2719.81|2721.21|2721.21|2717.88|2717.88|0
1643277600000|2022-01-27 10:00:00|2719.7|2719.7|2719.83|2719.83|2719.83|2719.83|2717.35|2717.35|0
1643277900000|2022-01-27 10:05:00|2719.7|2719.7|2720.03|2720.03|2720.92|2720.92|2719.59|2719.59|0
1643278200000|2022-01-27 10:10:00|2720.35|2720.35|2720.82|2720.82|2721.91|2721.91|2719.88|2719.88|0
1643278500000|2022-01-27 10:15:00|2720.34|2720.34|2716.46|2716.46|2720.45|2720.45|2716.46|2716.46|0
1643278800000|2022-01-27 10:20:00|2716.62|2716.62|2717.24|2717.24|2717.24|2717.24|2715.71|2715.71|0
1643279100000|2022-01-27 10:25:00|2717.11|2717.11|2718.19|2718.19|2719.62|2719.62|2717.07|2717.07|0
1643279400000|2022-01-27 10:30:00|2718.08|2718.08|2712.93|2712.93|2718.08|2718.08|2712.73|2712.73|0
1643279700000|2022-01-27 10:35:00|2712.98|2712.98|2710.55|2710.55|2712.98|2712.98|2710.47|2710.47|0
1643280000000|2022-01-27 10:40:00|2710.48|2710.48|2708.53|2708.53|2710.79|2710.79|2707.58|2707.58|0
1643280300000|2022-01-27 10:45:00|2708.85|2708.85|2709.48|2709.48|2711.61|2711.61|2708.85|2708.85|0
1643280600000|2022-01-27 10:50:00|2709.75|2709.75|2708.76|2708.76|2710.01|2710.01|2707.63|2707.63|0
1643280900000|2022-01-27 10:55:00|2708.89|2708.89|2706.08|2706.08|2709.15|2709.15|2705.88|2705.88|0
1643281200000|2022-01-27 11:00:00|2705.86|2705.86|2708.86|2708.86|2708.97|2708.97|2705.7|2705.7|0
1643281500000|2022-01-27 11:05:00|2708.94|2708.94|2706.85|2706.85|2711.01|2711.01|2706.85|2706.85|0
1643281800000|2022-01-27 11:10:00|2707.01|2707.01|2706.25|2706.25|2707.74|2707.74|2705.89|2705.89|0
1643282100000|2022-01-27 11:15:00|2706.38|2706.38|2703.62|2703.62|2706.5|2706.5|2703.39|2703.39|0
1643282400000|2022-01-27 11:20:00|2703.69|2703.69|2702.46|2702.46|2703.89|2703.89|2701.26|2701.26|0
1643282700000|2022-01-27 11:25:00|2702.56|2702.56|2705.03|2705.03|2705.03|2705.03|2701.21|2701.21|0
1643283000000|2022-01-27 11:30:00|2705.35|2705.35|2702.01|2702.01|2705.44|2705.44|2701.41|2701.41|0
1643283300000|2022-01-27 11:35:00|2701.87|2701.87|2701.7|2701.7|2703.41|2703.41|2701.7|2701.7|0
1643283600000|2022-01-27 11:40:00|2701.47|2701.47|2703.14|2703.14|2703.48|2703.48|2701.18|2701.18|0
1643283900000|2022-01-27 11:45:00|2703.38|2703.38|2705.81|2705.81|2705.81|2705.81|2703.01|2703.01|0
1643284200000|2022-01-27 11:50:00|2705.95|2705.95|2709|2709|2709|2709|2705.84|2705.84|0
1643284500000|2022-01-27 11:55:00|2708.68|2708.68|2709.33|2709.33|2709.51|2709.51|2707.82|2707.82|0
1643284800000|2022-01-27 12:00:00|2709.45|2709.45|2707.63|2707.63|2711.15|2711.15|2707.06|2707.06|0
1643285100000|2022-01-27 12:05:00|2707.56|2707.56|2706.92|2706.92|2708.94|2708.94|2706.92|2706.92|0
1643285400000|2022-01-27 12:10:00|2706.71|2706.71|2711.85|2711.85|2711.99|2711.99|2706.63|2706.63|0
1643285700000|2022-01-27 12:15:00|2711.93|2711.93|2709.27|2709.27|2712.45|2712.45|2709.26|2709.26|0
1643286000000|2022-01-27 12:20:00|2709.33|2709.33|2707.95|2707.95|2710.45|2710.45|2707.95|2707.95|0
1643286300000|2022-01-27 12:25:00|2708.06|2708.06|2708.99|2708.99|2709.53|2709.53|2707.62|2707.62|0
1643286600000|2022-01-27 12:30:00|2709.12|2709.12|2708.23|2708.23|2710.05|2710.05|2708.03|2708.03|0
1643286900000|2022-01-27 12:35:00|2708.16|2708.16|2707.55|2707.55|2708.69|2708.69|2707.55|2707.55|0
1643287200000|2022-01-27 12:40:00|2707.63|2707.63|2709.5|2709.5|2709.62|2709.62|2707.02|2707.02|0
1643287500000|2022-01-27 12:45:00|2709.37|2709.37|2713.08|2713.08|2713.08|2713.08|2709.37|2709.37|0
1643287800000|2022-01-27 12:50:00|2713.01|2713.01|2717.15|2717.15|2717.6|2717.6|2712.99|2712.99|0
1643288100000|2022-01-27 12:55:00|2717.29|2717.29|2717.21|2717.21|2717.41|2717.41|2716.06|2716.06|0
1643288400000|2022-01-27 13:00:00|2717.44|2717.44|2719.49|2719.49|2719.84|2719.84|2717.44|2717.44|0
1643288700000|2022-01-27 13:05:00|2719.63|2719.63|2719.6|2719.6|2720.58|2720.58|2719.1|2719.1|0
1643289000000|2022-01-27 13:10:00|2719.67|2719.67|2720.86|2720.86|2721.34|2721.34|2719.67|2719.67|0
1643289300000|2022-01-27 13:15:00|2720.73|2720.73|2719.9|2719.9|2721.88|2721.88|2719.49|2719.49|0
1643289600000|2022-01-27 13:20:00|2719.83|2719.83|2718.22|2718.22|2719.83|2719.83|2717.23|2717.23|0
1643289900000|2022-01-27 13:25:00|2718.37|2718.37|2718.82|2718.82|2719.76|2719.76|2718.37|2718.37|0
1643290200000|2022-01-27 13:30:00|2718.71|2718.71|2720.76|2720.76|2720.76|2720.76|2718.46|2718.46|0
1643290500000|2022-01-27 13:35:00|2720.68|2720.68|2720.88|2720.88|2721.46|2721.46|2720.31|2720.31|0
1643290800000|2022-01-27 13:40:00|2720.76|2720.76|2719.04|2719.04|2721.63|2721.63|2717.56|2717.56|0
1643291100000|2022-01-27 13:45:00|2719.08|2719.08|2720.05|2720.05|2720.12|2720.12|2718.75|2718.75|0
1643291400000|2022-01-27 13:50:00|2720.09|2720.09|2724.01|2724.01|2724.07|2724.07|2720.09|2720.09|0
1643291700000|2022-01-27 13:55:00|2723.85|2723.85|2729.98|2729.98|2729.98|2729.98|2723.8|2723.8|0
1643292000000|2022-01-27 14:00:00|2730.25|2730.25|2732.84|2732.84|2733.24|2733.24|2730.25|2730.25|0
1643292300000|2022-01-27 14:05:00|2732.73|2732.73|2735.64|2735.64|2735.64|2735.64|2732.62|2732.62|0
1643292600000|2022-01-27 14:10:00|2735.84|2735.84|2734.33|2734.33|2736.53|2736.53|2733.27|2733.27|0
1643292900000|2022-01-27 14:15:00|2734.28|2734.28|2731.1|2731.1|2734.36|2734.36|2730.69|2730.69|0
1643293200000|2022-01-27 14:20:00|2731.23|2731.23|2733.05|2733.05|2733.59|2733.59|2731.23|2731.23|0
1643293500000|2022-01-27 14:25:00|2732.99|2732.99|2737.52|2737.52|2737.59|2737.59|2732.99|2732.99|0
1643293800000|2022-01-27 14:30:00|2737.39|2737.39|2739.54|2739.54|2740.83|2740.83|2735.36|2735.36|0
1643294100000|2022-01-27 14:35:00|2739.41|2739.41|2737.18|2737.18|2739.41|2739.41|2733.59|2733.59|0
1643294400000|2022-01-27 14:40:00|2737.31|2737.31|2746.93|2746.93|2747|2747|2737.31|2737.31|0
1643294700000|2022-01-27 14:45:00|2747.04|2747.04|2747.51|2747.51|2747.87|2747.87|2744.97|2744.97|0
1643295000000|2022-01-27 14:50:00|2747.73|2747.73|2748.32|2748.32|2748.32|2748.32|2745.42|2745.42|0
1643295300000|2022-01-27 14:55:00|2748.25|2748.25|2750.92|2750.92|2751.25|2751.25|2746|2746|0
1643295600000|2022-01-27 15:00:00|2751.05|2751.05|2752.1|2752.1|2752.1|2752.1|2746.37|2746.37|0
1643295900000|2022-01-27 15:05:00|2752.21|2752.21|2750.07|2750.07|2752.39|2752.39|2747.47|2747.47|0
1643296200000|2022-01-27 15:10:00|2749.95|2749.95|2754.12|2754.12|2754.25|2754.25|2748.89|2748.89|0
1643296500000|2022-01-27 15:15:00|2754.19|2754.19|2754.31|2754.31|2754.84|2754.84|2753.11|2753.11|0
1643296800000|2022-01-27 15:20:00|2754.47|2754.47|2748.65|2748.65|2754.59|2754.59|2748.52|2748.52|0
1643297100000|2022-01-27 15:25:00|2748.91|2748.91|2746.63|2746.63|2750.48|2750.48|2746.63|2746.63|0
1643297400000|2022-01-27 15:30:00|2746.37|2746.37|2746.25|2746.25|2748.88|2748.88|2745.17|2745.17|0
1643297700000|2022-01-27 15:35:00|2746.46|2746.46|2743.67|2743.67|2748.31|2748.31|2743.67|2743.67|0
1643298000000|2022-01-27 15:40:00|2743.71|2743.71|2746.72|2746.72|2746.72|2746.72|2742.86|2742.86|0
1643298300000|2022-01-27 15:45:00|2747.08|2747.08|2751.57|2751.57|2752.01|2752.01|2747.08|2747.08|0
1643298600000|2022-01-27 15:50:00|2751.46|2751.46|2751.57|2751.57|2753.31|2753.31|2750.08|2750.08|0
1643298900000|2022-01-27 15:55:00|2751.89|2751.89|2754.86|2754.86|2754.86|2754.86|2751.89|2751.89|0
1643299200000|2022-01-27 16:00:00|2755.04|2755.04|2758.9|2758.9|2759.35|2759.35|2755.03|2755.03|0
1643299500000|2022-01-27 16:05:00|2758.84|2758.84|2756.22|2756.22|2760.27|2760.27|2756.22|2756.22|0
1643299800000|2022-01-27 16:10:00|2756.06|2756.06|2757.54|2757.54|2757.54|2757.54|2754.51|2754.51|0
1643300100000|2022-01-27 16:15:00|2757.4|2757.4|2753.4|2753.4|2757.86|2757.86|2752.62|2752.62|0
1643300400000|2022-01-27 16:20:00|2753.54|2753.54|2752.75|2752.75|2756.19|2756.19|2752.58|2752.58|0
1643300700000|2022-01-27 16:25:00|2752.67|2752.67|2754.01|2754.01|2755.25|2755.25|2751.75|2751.75|0
1643357700000|2022-01-28 08:15:00|2773.1|2773.1|2766.45|2766.45|2773.1|2773.1|2766.11|2766.11|0
1643358000000|2022-01-28 08:20:00|2766.22|2766.22|2761.6|2761.6|2767.18|2767.18|2761.6|2761.6|0
1643358300000|2022-01-28 08:25:00|2761.49|2761.49|2761.85|2761.85|2762.75|2762.75|2759.8|2759.8|0
1643358600000|2022-01-28 08:30:00|2761.77|2761.77|2755.99|2755.99|2764.3|2764.3|2755.8|2755.8|0
1643358900000|2022-01-28 08:35:00|2756.12|2756.12|2757.67|2757.67|2758.19|2758.19|2755.12|2755.12|0
1643359200000|2022-01-28 08:40:00|2757.73|2757.73|2760.68|2760.68|2763.01|2763.01|2757.73|2757.73|0
1643359500000|2022-01-28 08:45:00|2760.53|2760.53|2768.75|2768.75|2769.59|2769.59|2760.37|2760.37|0
1643359800000|2022-01-28 08:50:00|2768.13|2768.13|2770.22|2770.22|2770.22|2770.22|2767.47|2767.47|0
1643360100000|2022-01-28 08:55:00|2770.11|2770.11|2768.78|2768.78|2770.11|2770.11|2762.9|2762.9|0
1643360400000|2022-01-28 09:00:00|2769.58|2769.58|2767.15|2767.15|2769.91|2769.91|2767.15|2767.15|0
1643360700000|2022-01-28 09:05:00|2767.43|2767.43|2767.36|2767.36|2769.45|2769.45|2765.99|2765.99|0
1643361000000|2022-01-28 09:10:00|2767.62|2767.62|2771.91|2771.91|2772.14|2772.14|2767.62|2767.62|0
1643361300000|2022-01-28 09:15:00|2772.12|2772.12|2773.24|2773.24|2774.97|2774.97|2771.88|2771.88|0
1643361600000|2022-01-28 09:20:00|2773.35|2773.35|2774.23|2774.23|2774.89|2774.89|2773.35|2773.35|0
1643361900000|2022-01-28 09:25:00|2773.91|2773.91|2772.48|2772.48|2774.27|2774.27|2772.42|2772.42|0
1643362200000|2022-01-28 09:30:00|2772.33|2772.33|2771.33|2771.33|2772.58|2772.58|2769.8|2769.8|0
1643362500000|2022-01-28 09:35:00|2771.44|2771.44|2772.89|2772.89|2772.89|2772.89|2770.94|2770.94|0
1643362800000|2022-01-28 09:40:00|2773.04|2773.04|2773.75|2773.75|2774.06|2774.06|2771.91|2771.91|0
1643363100000|2022-01-28 09:45:00|2773.88|2773.88|2765.59|2765.59|2774.43|2774.43|2765.59|2765.59|0
1643363400000|2022-01-28 09:50:00|2765.67|2765.67|2768.82|2768.82|2768.82|2768.82|2763.79|2763.79|0
1643363700000|2022-01-28 09:55:00|2768.66|2768.66|2766.7|2766.7|2769.02|2769.02|2764.61|2764.61|0
1643364000000|2022-01-28 10:00:00|2766.59|2766.59|2764.42|2764.42|2767.11|2767.11|2764.1|2764.1|0
1643364300000|2022-01-28 10:05:00|2764.26|2764.26|2763.29|2763.29|2764.75|2764.75|2762.21|2762.21|0
1643364600000|2022-01-28 10:10:00|2763.11|2763.11|2761.19|2761.19|2763.42|2763.42|2761.19|2761.19|0
1643364900000|2022-01-28 10:15:00|2760.77|2760.77|2758.59|2758.59|2760.77|2760.77|2758.59|2758.59|0
1643365200000|2022-01-28 10:20:00|2758.45|2758.45|2760.86|2760.86|2761.16|2761.16|2757.5|2757.5|0
1643365500000|2022-01-28 10:25:00|2760.78|2760.78|2761.48|2761.48|2762.71|2762.71|2760.47|2760.47|0
1643365800000|2022-01-28 10:30:00|2761.64|2761.64|2760.29|2760.29|2762.88|2762.88|2759.7|2759.7|0
1643366100000|2022-01-28 10:35:00|2760.06|2760.06|2759.41|2759.41|2760.62|2760.62|2758.8|2758.8|0
1643366400000|2022-01-28 10:40:00|2759.54|2759.54|2762.66|2762.66|2762.7|2762.7|2758.93|2758.93|0
1643366700000|2022-01-28 10:45:00|2762.77|2762.77|2769.55|2769.55|2769.55|2769.55|2762.69|2762.69|0
1643367000000|2022-01-28 10:50:00|2769.62|2769.62|2764.96|2764.96|2769.98|2769.98|2764.26|2764.26|0
1643367300000|2022-01-28 10:55:00|2764.9|2764.9|2769.08|2769.08|2769.08|2769.08|2764.84|2764.84|0
1643367600000|2022-01-28 11:00:00|2769.24|2769.24|2768.63|2768.63|2769.74|2769.74|2768.63|2768.63|0
1643367900000|2022-01-28 11:05:00|2768.55|2768.55|2770.45|2770.45|2771|2771|2767.69|2767.69|0
1643368200000|2022-01-28 11:10:00|2770.58|2770.58|2769.19|2769.19|2770.58|2770.58|2768.81|2768.81|0
1643368500000|2022-01-28 11:15:00|2769.34|2769.34|2766.42|2766.42|2769.34|2769.34|2766.31|2766.31|0
1643368800000|2022-01-28 11:20:00|2766.31|2766.31|2764.25|2764.25|2766.31|2766.31|2762.54|2762.54|0
1643369100000|2022-01-28 11:25:00|2764.18|2764.18|2767.28|2767.28|2767.36|2767.36|2764.18|2764.18|0
1643369400000|2022-01-28 11:30:00|2767.43|2767.43|2767.14|2767.14|2767.55|2767.55|2765.99|2765.99|0
1643369700000|2022-01-28 11:35:00|2767.08|2767.08|2768.24|2768.24|2768.71|2768.71|2767.08|2767.08|0
1643370000000|2022-01-28 11:40:00|2768.17|2768.17|2767.46|2767.46|2768.17|2768.17|2767.3|2767.3|0
1643370300000|2022-01-28 11:45:00|2767.33|2767.33|2768.99|2768.99|2769.65|2769.65|2767.33|2767.33|0
1643370600000|2022-01-28 11:50:00|2769.12|2769.12|2767.44|2767.44|2769.76|2769.76|2767.05|2767.05|0
1643370900000|2022-01-28 11:55:00|2767.36|2767.36|2770.06|2770.06|2770.25|2770.25|2767.25|2767.25|0
1643371200000|2022-01-28 12:00:00|2769.94|2769.94|2771.2|2771.2|2771.21|2771.21|2769.94|2769.94|0
1643371500000|2022-01-28 12:05:00|2771.28|2771.28|2764.85|2764.85|2771.73|2771.73|2764.5|2764.5|0
1643371800000|2022-01-28 12:10:00|2764.69|2764.69|2765.68|2765.68|2765.68|2765.68|2763.03|2763.03|0
1643372100000|2022-01-28 12:15:00|2765.6|2765.6|2764.64|2764.64|2765.88|2765.88|2764.59|2764.59|0
1643372400000|2022-01-28 12:20:00|2764.75|2764.75|2759.18|2759.18|2765.13|2765.13|2758.86|2758.86|0
1643372700000|2022-01-28 12:25:00|2759.06|2759.06|2759.71|2759.71|2759.85|2759.85|2758.52|2758.52|0
1643373000000|2022-01-28 12:30:00|2759.82|2759.82|2758.46|2758.46|2760|2760|2758.23|2758.23|0
1643373300000|2022-01-28 12:35:00|2758.3|2758.3|2755.68|2755.68|2758.69|2758.69|2755.53|2755.53|0
1643373600000|2022-01-28 12:40:00|2755.62|2755.62|2751.27|2751.27|2755.69|2755.69|2751.27|2751.27|0
1643373900000|2022-01-28 12:45:00|2751.14|2751.14|2750.18|2750.18|2751.17|2751.17|2749.73|2749.73|0
1643374200000|2022-01-28 12:50:00|2750.25|2750.25|2752.96|2752.96|2752.96|2752.96|2750.25|2750.25|0
1643374500000|2022-01-28 12:55:00|2752.9|2752.9|2755.93|2755.93|2755.93|2755.93|2752.9|2752.9|0
1643374800000|2022-01-28 13:00:00|2755.86|2755.86|2755.91|2755.91|2756.39|2756.39|2755.08|2755.08|0
1643375100000|2022-01-28 13:05:00|2755.85|2755.85|2758.15|2758.15|2758.31|2758.31|2755.74|2755.74|0
1643375400000|2022-01-28 13:10:00|2758.28|2758.28|2759.2|2759.2|2759.34|2759.34|2757.84|2757.84|0
1643375700000|2022-01-28 13:15:00|2759.12|2759.12|2762.77|2762.77|2763.31|2763.31|2759.12|2759.12|0
1643376000000|2022-01-28 13:20:00|2762.71|2762.71|2761.01|2761.01|2762.71|2762.71|2760.89|2760.89|0
1643376300000|2022-01-28 13:25:00|2760.89|2760.89|2761.68|2761.68|2761.92|2761.92|2760.26|2760.26|0
1643376600000|2022-01-28 13:30:00|2761.84|2761.84|2770.36|2770.36|2770.36|2770.36|2761.84|2761.84|0
1643376900000|2022-01-28 13:35:00|2770.68|2770.68|2772.38|2772.38|2772.5|2772.5|2770.39|2770.39|0
1643377200000|2022-01-28 13:40:00|2772.61|2772.61|2773.92|2773.92|2775.08|2775.08|2771.97|2771.97|0
1643377500000|2022-01-28 13:45:00|2773.88|2773.88|2764.89|2764.89|2774.01|2774.01|2764.89|2764.89|0
1643377800000|2022-01-28 13:50:00|2764.96|2764.96|2766.51|2766.51|2766.54|2766.54|2764.4|2764.4|0
1643378100000|2022-01-28 13:55:00|2766.37|2766.37|2770.97|2770.97|2771.3|2771.3|2766|2766|0
1643378400000|2022-01-28 14:00:00|2771.11|2771.11|2769.11|2769.11|2771.31|2771.31|2768.46|2768.46|0
1643378700000|2022-01-28 14:05:00|2769.25|2769.25|2769.77|2769.77|2770.25|2770.25|2768.76|2768.76|0
1643379000000|2022-01-28 14:10:00|2769.88|2769.88|2769.9|2769.9|2770.74|2770.74|2769.77|2769.77|0
1643379300000|2022-01-28 14:15:00|2769.74|2769.74|2770.63|2770.63|2770.63|2770.63|2768.88|2768.88|0
1643379600000|2022-01-28 14:20:00|2770.78|2770.78|2770.89|2770.89|2771.76|2771.76|2770.55|2770.55|0
1643379900000|2022-01-28 14:25:00|2771.21|2771.21|2774.21|2774.21|2774.23|2774.23|2771.1|2771.1|0
1643380200000|2022-01-28 14:30:00|2774.34|2774.34|2771.04|2771.04|2777.21|2777.21|2771.04|2771.04|0
1643380500000|2022-01-28 14:35:00|2771.2|2771.2|2766.53|2766.53|2771.2|2771.2|2763.93|2763.93|0
1643380800000|2022-01-28 14:40:00|2766.39|2766.39|2764.17|2764.17|2766.39|2766.39|2764.17|2764.17|0
1643381100000|2022-01-28 14:45:00|2763.7|2763.7|2761.71|2761.71|2763.97|2763.97|2758.54|2758.54|0
1643381400000|2022-01-28 14:50:00|2761.51|2761.51|2761.79|2761.79|2765.46|2765.46|2761.25|2761.25|0
1643381700000|2022-01-28 14:55:00|2761.64|2761.64|2763.34|2763.34|2763.78|2763.78|2760.86|2760.86|0
1643382000000|2022-01-28 15:00:00|2763.11|2763.11|2763.24|2763.24|2763.36|2763.36|2761.21|2761.21|0
1643382300000|2022-01-28 15:05:00|2763.12|2763.12|2764.11|2764.11|2764.27|2764.27|2762.79|2762.79|0
1643382600000|2022-01-28 15:10:00|2763.99|2763.99|2760.86|2760.86|2766.21|2766.21|2760.6|2760.6|0
1643382900000|2022-01-28 15:15:00|2760.74|2760.74|2768.95|2768.95|2768.95|2768.95|2760.74|2760.74|0
1643383200000|2022-01-28 15:20:00|2769.24|2769.24|2770.2|2770.2|2772.07|2772.07|2768.83|2768.83|0
1643383500000|2022-01-28 15:25:00|2770.33|2770.33|2768.63|2768.63|2771.72|2771.72|2767.55|2767.55|0
1643383800000|2022-01-28 15:30:00|2768.77|2768.77|2761.52|2761.52|2768.92|2768.92|2761.29|2761.29|0
1643384100000|2022-01-28 15:35:00|2761.64|2761.64|2769.04|2769.04|2769.84|2769.84|2761.64|2761.64|0
1643384400000|2022-01-28 15:40:00|2768.91|2768.91|2764.31|2764.31|2769.19|2769.19|2763.17|2763.17|0
1643384700000|2022-01-28 15:45:00|2764.42|2764.42|2770.93|2770.93|2770.93|2770.93|2763.47|2763.47|0
1643385000000|2022-01-28 15:50:00|2770.87|2770.87|2774.32|2774.32|2774.39|2774.39|2770.33|2770.33|0
1643385300000|2022-01-28 15:55:00|2774.91|2774.91|2777.65|2777.65|2777.79|2777.79|2774.52|2774.52|0
1643385600000|2022-01-28 16:00:00|2777.71|2777.71|2778.67|2778.67|2779.02|2779.02|2775.99|2775.99|0
1643385900000|2022-01-28 16:05:00|2778.78|2778.78|2780.84|2780.84|2780.85|2780.85|2778.62|2778.62|0
1643386200000|2022-01-28 16:10:00|2780.76|2780.76|2779.75|2779.75|2782.5|2782.5|2779.63|2779.63|0
1643386500000|2022-01-28 16:15:00|2779.8|2779.8|2784.71|2784.71|2785.1|2785.1|2779.8|2779.8|0
1643386800000|2022-01-28 16:20:00|2784.79|2784.79|2784.93|2784.93|2785.32|2785.32|2783.64|2783.64|0
1643387100000|2022-01-28 16:25:00|2784.61|2784.61|2786.33|2786.33|2788.27|2788.27|2784.03|2784.03|0
1643616900000|2022-01-31 08:15:00|2791.07|2791.07|2792.89|2792.89|2792.89|2792.89|2790.04|2790.04|0
1643617200000|2022-01-31 08:20:00|2792.74|2792.74|2788.47|2788.47|2792.9|2792.9|2787.59|2787.59|0
1643617500000|2022-01-31 08:25:00|2788.24|2788.24|2788.74|2788.74|2789.69|2789.69|2785.55|2785.55|0
1643617800000|2022-01-31 08:30:00|2789.14|2789.14|2785.5|2785.5|2789.21|2789.21|2785.16|2785.16|0
1643618100000|2022-01-31 08:35:00|2785.54|2785.54|2784.29|2784.29|2786.26|2786.26|2781.75|2781.75|0
1643618400000|2022-01-31 08:40:00|2784.44|2784.44|2793.48|2793.48|2793.48|2793.48|2784.44|2784.44|0
1643618700000|2022-01-31 08:45:00|2793.56|2793.56|2797.04|2797.04|2797.04|2797.04|2792.87|2792.87|0
1643619000000|2022-01-31 08:50:00|2796.78|2796.78|2792.62|2792.62|2796.87|2796.87|2792.62|2792.62|0
1643619300000|2022-01-31 08:55:00|2792.08|2792.08|2790.15|2790.15|2792.08|2792.08|2788.9|2788.9|0
1643619600000|2022-01-31 09:00:00|2790.01|2790.01|2788.11|2788.11|2790.85|2790.85|2788.11|2788.11|0
1643619900000|2022-01-31 09:05:00|2787.66|2787.66|2781.13|2781.13|2787.66|2787.66|2779.2|2779.2|0
1643620200000|2022-01-31 09:10:00|2781.01|2781.01|2777.77|2777.77|2781.01|2781.01|2776.68|2776.68|0
1643620500000|2022-01-31 09:15:00|2778|2778|2781.6|2781.6|2781.72|2781.72|2777.93|2777.93|0
1643620800000|2022-01-31 09:20:00|2781.34|2781.34|2778.34|2778.34|2782.87|2782.87|2777.73|2777.73|0
1643621100000|2022-01-31 09:25:00|2778.62|2778.62|2775.78|2775.78|2779.16|2779.16|2775.53|2775.53|0
1643621400000|2022-01-31 09:30:00|2776.05|2776.05|2772.29|2772.29|2776.28|2776.28|2771.02|2771.02|0
1643621700000|2022-01-31 09:35:00|2772.77|2772.77|2774.27|2774.27|2774.34|2774.34|2772.52|2772.52|0
1643622000000|2022-01-31 09:40:00|2774.49|2774.49|2771.16|2771.16|2774.49|2774.49|2771.16|2771.16|0
1643622300000|2022-01-31 09:45:00|2771.32|2771.32|2772.17|2772.17|2772.91|2772.91|2771.31|2771.31|0
1643622600000|2022-01-31 09:50:00|2772.09|2772.09|2767.63|2767.63|2772.37|2772.37|2767.63|2767.63|0
1643622900000|2022-01-31 09:55:00|2767.36|2767.36|2768.54|2768.54|2768.76|2768.76|2766.4|2766.4|0
1643623200000|2022-01-31 10:00:00|2768.81|2768.81|2774.46|2774.46|2774.55|2774.55|2768.61|2768.61|0
1643623500000|2022-01-31 10:05:00|2774.42|2774.42|2775.56|2775.56|2776.92|2776.92|2773.05|2773.05|0
1643623800000|2022-01-31 10:10:00|2775.35|2775.35|2771.2|2771.2|2775.35|2775.35|2770.24|2770.24|0
1643624100000|2022-01-31 10:15:00|2771.14|2771.14|2774.63|2774.63|2774.63|2774.63|2770.93|2770.93|0
1643624400000|2022-01-31 10:20:00|2774.4|2774.4|2770.79|2770.79|2774.4|2774.4|2770.67|2770.67|0
1643624700000|2022-01-31 10:25:00|2770.95|2770.95|2773.11|2773.11|2773.36|2773.36|2770.74|2770.74|0
1643625000000|2022-01-31 10:30:00|2773.04|2773.04|2765.98|2765.98|2773.18|2773.18|2765.23|2765.23|0
1643625300000|2022-01-31 10:35:00|2765.91|2765.91|2762.73|2762.73|2766.55|2766.55|2762.69|2762.69|0
1643625600000|2022-01-31 10:40:00|2762.66|2762.66|2765.77|2765.77|2766.31|2766.31|2761.48|2761.48|0
1643625900000|2022-01-31 10:45:00|2765.88|2765.88|2766.5|2766.5|2767.46|2767.46|2765.66|2765.66|0
1643626200000|2022-01-31 10:50:00|2766.57|2766.57|2764.18|2764.18|2766.57|2766.57|2764.18|2764.18|0
1643626500000|2022-01-31 10:55:00|2764.04|2764.04|2764.68|2764.68|2765.8|2765.8|2763.56|2763.56|0
1643626800000|2022-01-31 11:00:00|2764.4|2764.4|2760.53|2760.53|2764.61|2764.61|2760.23|2760.23|0
1643627100000|2022-01-31 11:05:00|2760.67|2760.67|2757.94|2757.94|2761.41|2761.41|2757.94|2757.94|0
1643627400000|2022-01-31 11:10:00|2757.71|2757.71|2761.13|2761.13|2761.8|2761.8|2757.71|2757.71|0
1643627700000|2022-01-31 11:15:00|2760.89|2760.89|2760.69|2760.69|2761.45|2761.45|2760.49|2760.49|0
1643628000000|2022-01-31 11:20:00|2760.55|2760.55|2763.23|2763.23|2763.23|2763.23|2760.19|2760.19|0
1643628300000|2022-01-31 11:25:00|2763.22|2763.22|2758.23|2758.23|2763.22|2763.22|2757.04|2757.04|0
1643628600000|2022-01-31 11:30:00|2758.31|2758.31|2759.63|2759.63|2760.12|2760.12|2758.31|2758.31|0
1643628900000|2022-01-31 11:35:00|2759.7|2759.7|2758.7|2758.7|2760.4|2760.4|2758.7|2758.7|0
1643629200000|2022-01-31 11:40:00|2758.89|2758.89|2759.01|2759.01|2760.35|2760.35|2758.89|2758.89|0
1643629500000|2022-01-31 11:45:00|2758.89|2758.89|2758.23|2758.23|2759.06|2759.06|2757.65|2757.65|0
1643629800000|2022-01-31 11:50:00|2758.33|2758.33|2760.02|2760.02|2761.11|2761.11|2758.33|2758.33|0
1643630100000|2022-01-31 11:55:00|2760.06|2760.06|2761.29|2761.29|2761.37|2761.37|2759.98|2759.98|0
1643630400000|2022-01-31 12:00:00|2761.42|2761.42|2762.54|2762.54|2762.85|2762.85|2761.42|2761.42|0
1643630700000|2022-01-31 12:05:00|2762.38|2762.38|2760.18|2760.18|2762.38|2762.38|2759.78|2759.78|0
1643631000000|2022-01-31 12:10:00|2760.24|2760.24|2761.36|2761.36|2762.74|2762.74|2760.24|2760.24|0
1643631300000|2022-01-31 12:15:00|2761.24|2761.24|2759.1|2759.1|2761.24|2761.24|2758.74|2758.74|0
1643631600000|2022-01-31 12:20:00|2758.96|2758.96|2754.16|2754.16|2758.96|2758.96|2754.16|2754.16|0
1643631900000|2022-01-31 12:25:00|2754.1|2754.1|2756.71|2756.71|2756.71|2756.71|2753.94|2753.94|0
1643632200000|2022-01-31 12:30:00|2756.97|2756.97|2757|2757|2757.21|2757.21|2756.29|2756.29|0
1643632500000|2022-01-31 12:35:00|2756.93|2756.93|2757.47|2757.47|2757.47|2757.47|2756.56|2756.56|0
1643632800000|2022-01-31 12:40:00|2757.34|2757.34|2759|2759|2759.03|2759.03|2756.44|2756.44|0
1643633100000|2022-01-31 12:45:00|2759.13|2759.13|2762.64|2762.64|2762.92|2762.92|2759.13|2759.13|0
1643633400000|2022-01-31 12:50:00|2762.7|2762.7|2762.24|2762.24|2763.44|2763.44|2761.97|2761.97|0
1643633700000|2022-01-31 12:55:00|2762.17|2762.17|2762.27|2762.27|2763.04|2763.04|2761.44|2761.44|0
1643634000000|2022-01-31 13:00:00|2762.34|2762.34|2761.19|2761.19|2763.53|2763.53|2761.13|2761.13|0
1643634300000|2022-01-31 13:05:00|2760.88|2760.88|2757.58|2757.58|2760.99|2760.99|2757.15|2757.15|0
1643634600000|2022-01-31 13:10:00|2757.69|2757.69|2760.02|2760.02|2760.02|2760.02|2757.45|2757.45|0
1643634900000|2022-01-31 13:15:00|2760.14|2760.14|2760.69|2760.69|2762.13|2762.13|2760.14|2760.14|0
1643635200000|2022-01-31 13:20:00|2760.63|2760.63|2759.76|2759.76|2760.63|2760.63|2759.64|2759.64|0
1643635500000|2022-01-31 13:25:00|2759.83|2759.83|2759.23|2759.23|2759.83|2759.83|2758.12|2758.12|0
1643635800000|2022-01-31 13:30:00|2759.34|2759.34|2759.6|2759.6|2759.6|2759.6|2757.41|2757.41|0
1643636100000|2022-01-31 13:35:00|2759.71|2759.71|2759.68|2759.68|2759.78|2759.78|2758.59|2758.59|0
1643636400000|2022-01-31 13:40:00|2760|2760|2757.48|2757.48|2760|2760|2756.27|2756.27|0
1643636700000|2022-01-31 13:45:00|2757.61|2757.61|2755.93|2755.93|2757.77|2757.77|2755.5|2755.5|0
1643637000000|2022-01-31 13:50:00|2756.05|2756.05|2754.22|2754.22|2756.71|2756.71|2754.02|2754.02|0
1643637300000|2022-01-31 13:55:00|2754.07|2754.07|2754.88|2754.88|2754.88|2754.88|2752.84|2752.84|0
1643637600000|2022-01-31 14:00:00|2755.04|2755.04|2755.78|2755.78|2756.06|2756.06|2754.78|2754.78|0
1643637900000|2022-01-31 14:05:00|2755.9|2755.9|2760.08|2760.08|2760.08|2760.08|2755.9|2755.9|0
1643638200000|2022-01-31 14:10:00|2759.96|2759.96|2758.09|2758.09|2759.98|2759.98|2758.09|2758.09|0
1643638500000|2022-01-31 14:15:00|2758.05|2758.05|2760.89|2760.89|2761.21|2761.21|2758.05|2758.05|0
1643638800000|2022-01-31 14:20:00|2760.76|2760.76|2760.86|2760.86|2761.32|2761.32|2759.72|2759.72|0
1643639100000|2022-01-31 14:25:00|2760.99|2760.99|2759.48|2759.48|2761.78|2761.78|2759.34|2759.34|0
1643639400000|2022-01-31 14:30:00|2759.59|2759.59|2766.05|2766.05|2766.05|2766.05|2758.66|2758.66|0
1643639700000|2022-01-31 14:35:00|2766.29|2766.29|2762.34|2762.34|2766.57|2766.57|2761.56|2761.56|0
1643640000000|2022-01-31 14:40:00|2762.4|2762.4|2766.9|2766.9|2766.94|2766.94|2762.4|2762.4|0
1643640300000|2022-01-31 14:45:00|2766.65|2766.65|2766.61|2766.61|2768.14|2768.14|2766.6|2766.6|0
1643640600000|2022-01-31 14:50:00|2766.67|2766.67|2766.12|2766.12|2768.54|2768.54|2763.59|2763.59|0
1643640900000|2022-01-31 14:55:00|2766.25|2766.25|2772.8|2772.8|2772.8|2772.8|2766.19|2766.19|0
1643641200000|2022-01-31 15:00:00|2773.12|2773.12|2772.84|2772.84|2773.51|2773.51|2771.34|2771.34|0
1643641500000|2022-01-31 15:05:00|2772.7|2772.7|2776.03|2776.03|2776.29|2776.29|2771.48|2771.48|0
1643641800000|2022-01-31 15:10:00|2776.07|2776.07|2778.54|2778.54|2779.42|2779.42|2773.63|2773.63|0
1643642100000|2022-01-31 15:15:00|2778.42|2778.42|2776.96|2776.96|2779.04|2779.04|2776.89|2776.89|0
1643642400000|2022-01-31 15:20:00|2777.12|2777.12|2778.47|2778.47|2781.64|2781.64|2777.12|2777.12|0
1643642700000|2022-01-31 15:25:00|2778.55|2778.55|2773.15|2773.15|2778.84|2778.84|2773.15|2773.15|0
1643643000000|2022-01-31 15:30:00|2773.29|2773.29|2771.49|2771.49|2774.4|2774.4|2770.23|2770.23|0
1643643300000|2022-01-31 15:35:00|2771.33|2771.33|2772.28|2772.28|2772.81|2772.81|2769.72|2769.72|0
1643643600000|2022-01-31 15:40:00|2772.4|2772.4|2773|2773|2773.12|2773.12|2770.13|2770.13|0
1643643900000|2022-01-31 15:45:00|2773.07|2773.07|2776.4|2776.4|2776.52|2776.52|2771.57|2771.57|0
1643644200000|2022-01-31 15:50:00|2776.36|2776.36|2780.46|2780.46|2780.76|2780.76|2776.21|2776.21|0
1643644500000|2022-01-31 15:55:00|2780.52|2780.52|2783.59|2783.59|2783.59|2783.59|2780.22|2780.22|0
1643644800000|2022-01-31 16:00:00|2783.71|2783.71|2783.36|2783.36|2784.64|2784.64|2782.25|2782.25|0
1643645100000|2022-01-31 16:05:00|2783.28|2783.28|2782.71|2782.71|2783.82|2783.82|2782.56|2782.56|0
1643645400000|2022-01-31 16:10:00|2782.89|2782.89|2782.67|2782.67|2782.89|2782.89|2781.2|2781.2|0
1643645700000|2022-01-31 16:15:00|2782.75|2782.75|2780.56|2780.56|2783.68|2783.68|2779.49|2779.49|0
1643646000000|2022-01-31 16:20:00|2780.24|2780.24|2781.69|2781.69|2781.69|2781.69|2779.83|2779.83|0
1643646300000|2022-01-31 16:25:00|2781.75|2781.75|2778.47|2778.47|2782.01|2782.01|2777.43|2777.43|0
1643703300000|2022-02-01 08:15:00|2806.43|2806.43|2809.88|2809.88|2810.68|2810.68|2805.67|2805.67|0
1643703600000|2022-02-01 08:20:00|2810.12|2810.12|2810.64|2810.64|2814.62|2814.62|2809.97|2809.97|0
1643703900000|2022-02-01 08:25:00|2810.77|2810.77|2816.73|2816.73|2816.89|2816.89|2810.77|2810.77|0
1643704200000|2022-02-01 08:30:00|2816.67|2816.67|2821.11|2821.11|2822.32|2822.32|2815.92|2815.92|0
1643704500000|2022-02-01 08:35:00|2821.26|2821.26|2822.16|2822.16|2822.68|2822.68|2819.7|2819.7|0
1643704800000|2022-02-01 08:40:00|2822.55|2822.55|2825.27|2825.27|2826.13|2826.13|2822.47|2822.47|0
1643705100000|2022-02-01 08:45:00|2825.35|2825.35|2825.14|2825.14|2825.5|2825.5|2822.38|2822.38|0
1643705400000|2022-02-01 08:50:00|2824.99|2824.99|2823.7|2823.7|2827.64|2827.64|2822.9|2822.9|0
1643705700000|2022-02-01 08:55:00|2823.66|2823.66|2825.32|2825.32|2827.15|2827.15|2823.53|2823.53|0
1643706000000|2022-02-01 09:00:00|2825.25|2825.25|2825.54|2825.54|2825.62|2825.62|2822.44|2822.44|0
1643706300000|2022-02-01 09:05:00|2825.41|2825.41|2821.98|2821.98|2826.36|2826.36|2821.87|2821.87|0
1643706600000|2022-02-01 09:10:00|2822.12|2822.12|2823.41|2823.41|2823.41|2823.41|2821.04|2821.04|0
1643706900000|2022-02-01 09:15:00|2823.43|2823.43|2820.57|2820.57|2823.43|2823.43|2820.09|2820.09|0
1643707200000|2022-02-01 09:20:00|2820.68|2820.68|2814.79|2814.79|2820.68|2820.68|2812.09|2812.09|0
1643707500000|2022-02-01 09:25:00|2814.72|2814.72|2813.66|2813.66|2816.15|2816.15|2813.53|2813.53|0
1643707800000|2022-02-01 09:30:00|2813.6|2813.6|2816.32|2816.32|2816.76|2816.76|2813.6|2813.6|0
1643708100000|2022-02-01 09:35:00|2816.47|2816.47|2816.97|2816.97|2818.48|2818.48|2816.16|2816.16|0
1643708400000|2022-02-01 09:40:00|2816.53|2816.53|2811.35|2811.35|2816.53|2816.53|2811.2|2811.2|0
1643708700000|2022-02-01 09:45:00|2811.41|2811.41|2814.6|2814.6|2815.52|2815.52|2811.26|2811.26|0
1643709000000|2022-02-01 09:50:00|2814.54|2814.54|2818.2|2818.2|2818.56|2818.56|2814.08|2814.08|0
1643709300000|2022-02-01 09:55:00|2818.09|2818.09|2820.41|2820.41|2821.15|2821.15|2817.19|2817.19|0
1643709600000|2022-02-01 10:00:00|2820.46|2820.46|2826.35|2826.35|2826.35|2826.35|2820.46|2820.46|0
1643709900000|2022-02-01 10:05:00|2826.47|2826.47|2824.36|2824.36|2828.84|2828.84|2824.05|2824.05|0
1643710200000|2022-02-01 10:10:00|2824.3|2824.3|2817.65|2817.65|2824.3|2824.3|2817.09|2817.09|0
1643710500000|2022-02-01 10:15:00|2817.73|2817.73|2815.93|2815.93|2817.93|2817.93|2815.14|2815.14|0
1643710800000|2022-02-01 10:20:00|2815.81|2815.81|2816.7|2816.7|2817.76|2817.76|2815.81|2815.81|0
1643711100000|2022-02-01 10:25:00|2816.77|2816.77|2818.48|2818.48|2818.5|2818.5|2816.22|2816.22|0
1643711400000|2022-02-01 10:30:00|2818.34|2818.34|2817.72|2817.72|2819.14|2819.14|2817.4|2817.4|0
1643711700000|2022-02-01 10:35:00|2817.66|2817.66|2817.37|2817.37|2817.97|2817.97|2817.27|2817.27|0
1643712000000|2022-02-01 10:40:00|2817.41|2817.41|2817.46|2817.46|2819.23|2819.23|2817.06|2817.06|0
1643712300000|2022-02-01 10:45:00|2817.39|2817.39|2816.55|2816.55|2817.51|2817.51|2816.48|2816.48|0
1643712600000|2022-02-01 10:50:00|2816.31|2816.31|2816.4|2816.4|2816.4|2816.4|2815.35|2815.35|0
1643712900000|2022-02-01 10:55:00|2816.47|2816.47|2814.1|2814.1|2816.61|2816.61|2814.1|2814.1|0
1643713200000|2022-02-01 11:00:00|2814.23|2814.23|2815.81|2815.81|2817.51|2817.51|2813.31|2813.31|0
1643713500000|2022-02-01 11:05:00|2815.74|2815.74|2816.11|2816.11|2816.18|2816.18|2815|2815|0
1643713800000|2022-02-01 11:10:00|2816.21|2816.21|2812.21|2812.21|2816.35|2816.35|2812.21|2812.21|0
1643714100000|2022-02-01 11:15:00|2812.14|2812.14|2812.18|2812.18|2812.53|2812.53|2811.37|2811.37|0
1643714400000|2022-02-01 11:20:00|2812.06|2812.06|2812.13|2812.13|2813.12|2813.12|2811.74|2811.74|0
1643714700000|2022-02-01 11:25:00|2812.06|2812.06|2816.01|2816.01|2816.03|2816.03|2811.82|2811.82|0
1643715000000|2022-02-01 11:30:00|2816.14|2816.14|2816.9|2816.9|2817.29|2817.29|2815.73|2815.73|0
1643715300000|2022-02-01 11:35:00|2817.05|2817.05|2817.01|2817.01|2818.45|2818.45|2817.01|2817.01|0
1643715600000|2022-02-01 11:40:00|2817.08|2817.08|2815.7|2815.7|2818.18|2818.18|2815.53|2815.53|0
1643715900000|2022-02-01 11:45:00|2815.84|2815.84|2818.37|2818.37|2818.48|2818.48|2815.77|2815.77|0
1643716200000|2022-02-01 11:50:00|2818.48|2818.48|2818.43|2818.43|2819.2|2819.2|2818.3|2818.3|0
1643716500000|2022-02-01 11:55:00|2818.5|2818.5|2821.22|2821.22|2821.64|2821.64|2818.5|2818.5|0
1643716800000|2022-02-01 12:00:00|2821.39|2821.39|2820.88|2820.88|2821.82|2821.82|2820.66|2820.66|0
1643717100000|2022-02-01 12:05:00|2820.91|2820.91|2824.41|2824.41|2824.41|2824.41|2820.91|2820.91|0
1643717400000|2022-02-01 12:10:00|2824.29|2824.29|2823.36|2823.36|2824.34|2824.34|2823.04|2823.04|0
1643717700000|2022-02-01 12:15:00|2823.46|2823.46|2823.78|2823.78|2824.44|2824.44|2823.46|2823.46|0
1643718000000|2022-02-01 12:20:00|2823.91|2823.91|2824.44|2824.44|2824.66|2824.66|2823.78|2823.78|0
1643718300000|2022-02-01 12:25:00|2824.32|2824.32|2825.05|2825.05|2825.64|2825.64|2824.32|2824.32|0
1643718600000|2022-02-01 12:30:00|2825.18|2825.18|2823.12|2823.12|2825.58|2825.58|2822.94|2822.94|0
1643718900000|2022-02-01 12:35:00|2823.26|2823.26|2823.21|2823.21|2823.91|2823.91|2822.92|2822.92|0
1643719200000|2022-02-01 12:40:00|2823.13|2823.13|2823.13|2823.13|2823.57|2823.57|2822.71|2822.71|0
1643719500000|2022-02-01 12:45:00|2823.06|2823.06|2816.64|2816.64|2823.13|2823.13|2816.59|2816.59|0
1643719800000|2022-02-01 12:50:00|2816.78|2816.78|2817.53|2817.53|2818.62|2818.62|2816.06|2816.06|0
1643720100000|2022-02-01 12:55:00|2817.46|2817.46|2820.96|2820.96|2820.96|2820.96|2817.46|2817.46|0
1643720400000|2022-02-01 13:00:00|2820.8|2820.8|2822.55|2822.55|2822.57|2822.57|2819.73|2819.73|0
1643720700000|2022-02-01 13:05:00|2822.8|2822.8|2822.07|2822.07|2822.8|2822.8|2821.38|2821.38|0
1643721000000|2022-02-01 13:10:00|2822.19|2822.19|2823.39|2823.39|2823.45|2823.45|2821.28|2821.28|0
1643721300000|2022-02-01 13:15:00|2823.61|2823.61|2823.67|2823.67|2824.18|2824.18|2823.47|2823.47|0
1643721600000|2022-02-01 13:20:00|2823.54|2823.54|2822.41|2822.41|2823.7|2823.7|2821.9|2821.9|0
1643721900000|2022-02-01 13:25:00|2822.52|2822.52|2822.25|2822.25|2822.67|2822.67|2821.45|2821.45|0
1643722200000|2022-02-01 13:30:00|2822.12|2822.12|2818.23|2818.23|2822.12|2822.12|2818.23|2818.23|0
1643722500000|2022-02-01 13:35:00|2818.08|2818.08|2818.26|2818.26|2818.26|2818.26|2816.57|2816.57|0
1643722800000|2022-02-01 13:40:00|2818.31|2818.31|2819.7|2819.7|2819.7|2819.7|2818.31|2818.31|0
1643723100000|2022-02-01 13:45:00|2819.63|2819.63|2819.44|2819.44|2820.57|2820.57|2819.36|2819.36|0
1643723400000|2022-02-01 13:50:00|2819.37|2819.37|2818.32|2818.32|2819.52|2819.52|2817.98|2817.98|0
1643723700000|2022-02-01 13:55:00|2818.4|2818.4|2820.03|2820.03|2820.07|2820.07|2818.4|2818.4|0
1643724000000|2022-02-01 14:00:00|2820.15|2820.15|2819.54|2819.54|2820.77|2820.77|2819.32|2819.32|0
1643724300000|2022-02-01 14:05:00|2819.46|2819.46|2818.19|2818.19|2819.69|2819.69|2817.87|2817.87|0
1643724600000|2022-02-01 14:10:00|2818.32|2818.32|2818.96|2818.96|2819.43|2819.43|2818.32|2818.32|0
1643724900000|2022-02-01 14:15:00|2818.85|2818.85|2819.54|2819.54|2820.21|2820.21|2818.72|2818.72|0
1643725200000|2022-02-01 14:20:00|2819.46|2819.46|2819.62|2819.62|2820.21|2820.21|2819.2|2819.2|0
1643725500000|2022-02-01 14:25:00|2819.69|2819.69|2821.58|2821.58|2821.58|2821.58|2819.63|2819.63|0
1643725800000|2022-02-01 14:30:00|2821.26|2821.26|2818.26|2818.26|2821.26|2821.26|2814.77|2814.77|0
1643726100000|2022-02-01 14:35:00|2817.94|2817.94|2816.01|2816.01|2820.34|2820.34|2815.15|2815.15|0
1643726400000|2022-02-01 14:40:00|2816.23|2816.23|2803.09|2803.09|2816.23|2816.23|2802.46|2802.46|0
1643726700000|2022-02-01 14:45:00|2803.21|2803.21|2810|2810|2810|2810|2803.21|2803.21|0
1643727000000|2022-02-01 14:50:00|2810.14|2810.14|2809.22|2809.22|2811.27|2811.27|2809.22|2809.22|0
1643727300000|2022-02-01 14:55:00|2809.43|2809.43|2808.51|2808.51|2809.94|2809.94|2807.81|2807.81|0
1643727600000|2022-02-01 15:00:00|2808.45|2808.45|2800.52|2800.52|2808.45|2808.45|2800.19|2800.19|0
1643727900000|2022-02-01 15:05:00|2800.4|2800.4|2794.86|2794.86|2800.47|2800.47|2794.06|2794.06|0
1643728200000|2022-02-01 15:10:00|2794.8|2794.8|2804.59|2804.59|2804.59|2804.59|2794.8|2794.8|0
1643728500000|2022-02-01 15:15:00|2804.45|2804.45|2801.38|2801.38|2804.45|2804.45|2801.02|2801.02|0
1643728800000|2022-02-01 15:20:00|2801.31|2801.31|2806.15|2806.15|2807.91|2807.91|2801.2|2801.2|0
1643729100000|2022-02-01 15:25:00|2806.23|2806.23|2799.96|2799.96|2806.28|2806.28|2799.96|2799.96|0
1643729400000|2022-02-01 15:30:00|2799.75|2799.75|2801.35|2801.35|2802.68|2802.68|2799.69|2799.69|0
1643729700000|2022-02-01 15:35:00|2801.51|2801.51|2801.81|2801.81|2802.88|2802.88|2800.27|2800.27|0
1643730000000|2022-02-01 15:40:00|2801.97|2801.97|2799.18|2799.18|2803.06|2803.06|2798.17|2798.17|0
1643730300000|2022-02-01 15:45:00|2799.05|2799.05|2797.56|2797.56|2799.56|2799.56|2797.48|2797.48|0
1643730600000|2022-02-01 15:50:00|2797.48|2797.48|2800.41|2800.41|2800.41|2800.41|2797.36|2797.36|0
1643730900000|2022-02-01 15:55:00|2800.18|2800.18|2805.31|2805.31|2805.47|2805.47|2800.18|2800.18|0
1643731200000|2022-02-01 16:00:00|2805.15|2805.15|2802.54|2802.54|2806.43|2806.43|2802.48|2802.48|0
1643731500000|2022-02-01 16:05:00|2802.48|2802.48|2807.75|2807.75|2808.07|2808.07|2802.4|2802.4|0
1643731800000|2022-02-01 16:10:00|2807.81|2807.81|2806.5|2806.5|2807.88|2807.88|2806|2806|0
1643732100000|2022-02-01 16:15:00|2807.06|2807.06|2807.35|2807.35|2808.05|2808.05|2806.83|2806.83|0
1643732400000|2022-02-01 16:20:00|2807.41|2807.41|2803.58|2803.58|2807.83|2807.83|2802.84|2802.84|0
1643732700000|2022-02-01 16:25:00|2803.66|2803.66|2798.83|2798.83|2804.26|2804.26|2798.83|2798.83|0
1643789700000|2022-02-02 08:15:00|2832.83|2832.83|2829.02|2829.02|2832.95|2832.95|2828.79|2828.79|0
1643790000000|2022-02-02 08:20:00|2828.81|2828.81|2827.4|2827.4|2830.99|2830.99|2827.4|2827.4|0
1643790300000|2022-02-02 08:25:00|2827.71|2827.71|2826.32|2826.32|2828.8|2828.8|2825.92|2825.92|0
1643790600000|2022-02-02 08:30:00|2826.14|2826.14|2820.25|2820.25|2826.14|2826.14|2820.25|2820.25|0
1643790900000|2022-02-02 08:35:00|2819.82|2819.82|2818.03|2818.03|2821.42|2821.42|2817.9|2817.9|0
1643791200000|2022-02-02 08:40:00|2818.26|2818.26|2819.5|2819.5|2819.5|2819.5|2816.99|2816.99|0
1643791500000|2022-02-02 08:45:00|2819.38|2819.38|2818.27|2818.27|2820.26|2820.26|2818.27|2818.27|0
1643791800000|2022-02-02 08:50:00|2818.31|2818.31|2819.3|2819.3|2820.82|2820.82|2817.74|2817.74|0
1643792100000|2022-02-02 08:55:00|2819.17|2819.17|2817.59|2817.59|2820.02|2820.02|2817.2|2817.2|0
1643792400000|2022-02-02 09:00:00|2817.2|2817.2|2816.54|2816.54|2817.2|2817.2|2816|2816|0
1643792700000|2022-02-02 09:05:00|2817.01|2817.01|2822.98|2822.98|2822.98|2822.98|2817.01|2817.01|0
1643793000000|2022-02-02 09:10:00|2823.1|2823.1|2819.6|2819.6|2823.52|2823.52|2819.47|2819.47|0
1643793300000|2022-02-02 09:15:00|2819.57|2819.57|2814.48|2814.48|2819.78|2819.78|2814.48|2814.48|0
1643793600000|2022-02-02 09:20:00|2814.32|2814.32|2813.63|2813.63|2814.32|2814.32|2811.36|2811.36|0
1643793900000|2022-02-02 09:25:00|2813.79|2813.79|2817.14|2817.14|2817.27|2817.27|2813.79|2813.79|0
1643794200000|2022-02-02 09:30:00|2816.82|2816.82|2818.37|2818.37|2818.37|2818.37|2816.12|2816.12|0
1643794500000|2022-02-02 09:35:00|2818.26|2818.26|2818.14|2818.14|2818.61|2818.61|2816.08|2816.08|0
1643794800000|2022-02-02 09:40:00|2818.18|2818.18|2816.62|2816.62|2818.82|2818.82|2816.56|2816.56|0
1643795100000|2022-02-02 09:45:00|2816.48|2816.48|2815.95|2815.95|2816.48|2816.48|2814.45|2814.45|0
1643795400000|2022-02-02 09:50:00|2816.02|2816.02|2818.75|2818.75|2818.75|2818.75|2816.02|2816.02|0
1643795700000|2022-02-02 09:55:00|2818.88|2818.88|2820.26|2820.26|2820.8|2820.8|2817.36|2817.36|0
1643796000000|2022-02-02 10:00:00|2820.33|2820.33|2823.84|2823.84|2824.27|2824.27|2819.81|2819.81|0
1643796300000|2022-02-02 10:05:00|2824|2824|2823.33|2823.33|2825.19|2825.19|2823.06|2823.06|0
1643796600000|2022-02-02 10:10:00|2823.17|2823.17|2824.92|2824.92|2825.21|2825.21|2822.94|2822.94|0
1643796900000|2022-02-02 10:15:00|2824.77|2824.77|2820.36|2820.36|2824.77|2824.77|2820.36|2820.36|0
1643797200000|2022-02-02 10:20:00|2820.2|2820.2|2820.02|2820.02|2820.25|2820.25|2818.96|2818.96|0
1643797500000|2022-02-02 10:25:00|2819.54|2819.54|2817.5|2817.5|2819.54|2819.54|2817.5|2817.5|0
1643797800000|2022-02-02 10:30:00|2817.21|2817.21|2817.55|2817.55|2818.33|2818.33|2817.06|2817.06|0
1643798100000|2022-02-02 10:35:00|2817.62|2817.62|2818.24|2818.24|2818.33|2818.33|2816.87|2816.87|0
1643798400000|2022-02-02 10:40:00|2818.32|2818.32|2821.83|2821.83|2822.06|2822.06|2818.27|2818.27|0
1643798700000|2022-02-02 10:45:00|2821.67|2821.67|2818.95|2818.95|2821.67|2821.67|2818.95|2818.95|0
1643799000000|2022-02-02 10:50:00|2818.88|2818.88|2818.19|2818.19|2818.95|2818.95|2816.92|2816.92|0
1643799300000|2022-02-02 10:55:00|2818.3|2818.3|2815.98|2815.98|2818.46|2818.46|2815.78|2815.78|0
1643799600000|2022-02-02 11:00:00|2816.04|2816.04|2815.61|2815.61|2816.79|2816.79|2814.77|2814.77|0
1643799900000|2022-02-02 11:05:00|2815.49|2815.49|2813.71|2813.71|2815.49|2815.49|2813.57|2813.57|0
1643800200000|2022-02-02 11:10:00|2813.77|2813.77|2813.78|2813.78|2814.42|2814.42|2813.44|2813.44|0
1643800500000|2022-02-02 11:15:00|2813.71|2813.71|2815.56|2815.56|2815.56|2815.56|2813.71|2813.71|0
1643800800000|2022-02-02 11:20:00|2815.48|2815.48|2814.14|2814.14|2815.72|2815.72|2813.88|2813.88|0
1643801100000|2022-02-02 11:25:00|2814.28|2814.28|2816|2816|2816.44|2816.44|2813.39|2813.39|0
1643801400000|2022-02-02 11:30:00|2816.16|2816.16|2817.93|2817.93|2818.14|2818.14|2816|2816|0
1643801700000|2022-02-02 11:35:00|2818|2818|2814.42|2814.42|2818.42|2818.42|2813.85|2813.85|0
1643802000000|2022-02-02 11:40:00|2814.55|2814.55|2814.14|2814.14|2814.82|2814.82|2813.79|2813.79|0
1643802300000|2022-02-02 11:45:00|2814.07|2814.07|2816.67|2816.67|2816.91|2816.91|2814.07|2814.07|0
1643802600000|2022-02-02 11:50:00|2816.53|2816.53|2815.58|2815.58|2816.72|2816.72|2815.42|2815.42|0
1643802900000|2022-02-02 11:55:00|2815.71|2815.71|2818.52|2818.52|2819.61|2819.61|2815.62|2815.62|0
1643803200000|2022-02-02 12:00:00|2818.38|2818.38|2818.97|2818.97|2819.47|2819.47|2817.55|2817.55|0
1643803500000|2022-02-02 12:05:00|2818.84|2818.84|2817.52|2817.52|2818.94|2818.94|2817.49|2817.49|0
1643803800000|2022-02-02 12:10:00|2817.65|2817.65|2815.38|2815.38|2818.16|2818.16|2815.17|2815.17|0
1643804100000|2022-02-02 12:15:00|2815.49|2815.49|2813.46|2813.46|2815.49|2815.49|2813.33|2813.33|0
1643804400000|2022-02-02 12:20:00|2813.31|2813.31|2813.13|2813.13|2813.86|2813.86|2813.01|2813.01|0
1643804700000|2022-02-02 12:25:00|2813.29|2813.29|2811|2811|2813.55|2813.55|2810.68|2810.68|0
1643805000000|2022-02-02 12:30:00|2810.84|2810.84|2806.81|2806.81|2810.84|2810.84|2806.81|2806.81|0
1643805300000|2022-02-02 12:35:00|2806.52|2806.52|2805.34|2805.34|2806.52|2806.52|2805.33|2805.33|0
1643805600000|2022-02-02 12:40:00|2805.5|2805.5|2806.26|2806.26|2806.26|2806.26|2805.35|2805.35|0
1643805900000|2022-02-02 12:45:00|2806.22|2806.22|2805.95|2805.95|2806.31|2806.31|2805.16|2805.16|0
1643806200000|2022-02-02 12:50:00|2805.87|2805.87|2806.14|2806.14|2807.33|2807.33|2805.87|2805.87|0
1643806500000|2022-02-02 12:55:00|2806.4|2806.4|2807.4|2807.4|2807.59|2807.59|2806.14|2806.14|0
1643806800000|2022-02-02 13:00:00|2807.37|2807.37|2807.95|2807.95|2808.97|2808.97|2807.37|2807.37|0
1643807100000|2022-02-02 13:05:00|2807.82|2807.82|2809.51|2809.51|2810.12|2810.12|2807.71|2807.71|0
1643807400000|2022-02-02 13:10:00|2809.43|2809.43|2810.93|2810.93|2810.98|2810.98|2808.74|2808.74|0
1643807700000|2022-02-02 13:15:00|2811.05|2811.05|2813.25|2813.25|2813.25|2813.25|2811.05|2811.05|0
1643808000000|2022-02-02 13:20:00|2813.39|2813.39|2811.49|2811.49|2813.39|2813.39|2811.49|2811.49|0
1643808300000|2022-02-02 13:25:00|2811.56|2811.56|2812.31|2812.31|2812.52|2812.52|2811.56|2811.56|0
1643808600000|2022-02-02 13:30:00|2812.47|2812.47|2811.08|2811.08|2812.47|2812.47|2810.53|2810.53|0
1643808900000|2022-02-02 13:35:00|2811.01|2811.01|2811.35|2811.35|2812.47|2812.47|2810.97|2810.97|0
1643809200000|2022-02-02 13:40:00|2811.42|2811.42|2812.06|2812.06|2812.58|2812.58|2811.26|2811.26|0
1643809500000|2022-02-02 13:45:00|2811.93|2811.93|2811.2|2811.2|2811.98|2811.98|2809.99|2809.99|0
1643809800000|2022-02-02 13:50:00|2811.08|2811.08|2812.52|2812.52|2812.52|2812.52|2810.41|2810.41|0
1643810100000|2022-02-02 13:55:00|2812.74|2812.74|2812.25|2812.25|2812.96|2812.96|2811.55|2811.55|0
1643810400000|2022-02-02 14:00:00|2812.18|2812.18|2810.76|2810.76|2812.57|2812.57|2810.64|2810.64|0
1643810700000|2022-02-02 14:05:00|2810.92|2810.92|2812.42|2812.42|2812.42|2812.42|2810.34|2810.34|0
1643811000000|2022-02-02 14:10:00|2812.26|2812.26|2813.34|2813.34|2814.24|2814.24|2812.26|2812.26|0
1643811300000|2022-02-02 14:15:00|2813.45|2813.45|2814.46|2814.46|2815.34|2815.34|2813.27|2813.27|0
1643811600000|2022-02-02 14:20:00|2814.33|2814.33|2812.8|2812.8|2814.33|2814.33|2812.32|2812.32|0
1643811900000|2022-02-02 14:25:00|2812.93|2812.93|2813.57|2813.57|2813.81|2813.81|2812.03|2812.03|0
1643812200000|2022-02-02 14:30:00|2813.64|2813.64|2815.34|2815.34|2815.39|2815.39|2813.24|2813.24|0
1643812500000|2022-02-02 14:35:00|2815.26|2815.26|2811.33|2811.33|2816.04|2816.04|2811.33|2811.33|0
1643812800000|2022-02-02 14:40:00|2811.2|2811.2|2808.79|2808.79|2811.2|2811.2|2806.91|2806.91|0
1643813100000|2022-02-02 14:45:00|2808.91|2808.91|2805.47|2805.47|2809.18|2809.18|2805.47|2805.47|0
1643813400000|2022-02-02 14:50:00|2805.6|2805.6|2808.28|2808.28|2809.36|2809.36|2805.6|2805.6|0
1643813700000|2022-02-02 14:55:00|2808.41|2808.41|2808.58|2808.58|2808.84|2808.84|2807.36|2807.36|0
1643814000000|2022-02-02 15:00:00|2808.65|2808.65|2808.01|2808.01|2809.43|2809.43|2807.08|2807.08|0
1643814300000|2022-02-02 15:05:00|2807.98|2807.98|2812.1|2812.1|2812.82|2812.82|2807.91|2807.91|0
1643814600000|2022-02-02 15:10:00|2811.99|2811.99|2810.65|2810.65|2811.99|2811.99|2810.51|2810.51|0
1643814900000|2022-02-02 15:15:00|2810.61|2810.61|2810.75|2810.75|2811.32|2811.32|2809.4|2809.4|0
1643815200000|2022-02-02 15:20:00|2810.86|2810.86|2811.07|2811.07|2811.97|2811.97|2810.86|2810.86|0
1643815500000|2022-02-02 15:25:00|2810.99|2810.99|2809.4|2809.4|2811.3|2811.3|2809.4|2809.4|0
1643815800000|2022-02-02 15:30:00|2809.56|2809.56|2808.63|2808.63|2810.63|2810.63|2807.9|2807.9|0
1643816100000|2022-02-02 15:35:00|2808.5|2808.5|2811.11|2811.11|2811.11|2811.11|2807.35|2807.35|0
1643816400000|2022-02-02 15:40:00|2811.19|2811.19|2812.88|2812.88|2812.88|2812.88|2809.97|2809.97|0
1643816700000|2022-02-02 15:45:00|2812.75|2812.75|2812.96|2812.96|2813.16|2813.16|2811.89|2811.89|0
1643817000000|2022-02-02 15:50:00|2812.8|2812.8|2811.73|2811.73|2814.45|2814.45|2811.67|2811.67|0
1643817300000|2022-02-02 15:55:00|2811.8|2811.8|2810.65|2810.65|2812.67|2812.67|2810.37|2810.37|0
1643817600000|2022-02-02 16:00:00|2810.73|2810.73|2810.45|2810.45|2811.5|2811.5|2810.18|2810.18|0
1643817900000|2022-02-02 16:05:00|2810.33|2810.33|2809.27|2809.27|2810.57|2810.57|2808.78|2808.78|0
1643818200000|2022-02-02 16:10:00|2809.34|2809.34|2807.87|2807.87|2809.34|2809.34|2807.27|2807.27|0
1643818500000|2022-02-02 16:15:00|2807.76|2807.76|2807.47|2807.47|2808.17|2808.17|2806.63|2806.63|0
1643818800000|2022-02-02 16:20:00|2807.31|2807.31|2806.87|2806.87|2808.21|2808.21|2806.87|2806.87|0
1643819100000|2022-02-02 16:25:00|2806.71|2806.71|2802.29|2802.29|2807.01|2807.01|2802.15|2802.15|0
1643876100000|2022-02-03 08:15:00|2794.27|2794.27|2785.92|2785.92|2794.27|2794.27|2785.92|2785.92|0
1643876400000|2022-02-03 08:20:00|2786.04|2786.04|2779.13|2779.13|2786.34|2786.34|2777.75|2777.75|0
1643876700000|2022-02-03 08:25:00|2778.65|2778.65|2779.88|2779.88|2779.93|2779.93|2776.95|2776.95|0
1643877000000|2022-02-03 08:30:00|2779.95|2779.95|2781.17|2781.17|2781.95|2781.95|2778.46|2778.46|0
1643877300000|2022-02-03 08:35:00|2781.24|2781.24|2779.85|2779.85|2781.24|2781.24|2778.1|2778.1|0
1643877600000|2022-02-03 08:40:00|2779.78|2779.78|2779.94|2779.94|2780.05|2780.05|2778.14|2778.14|0
1643877900000|2022-02-03 08:45:00|2779.82|2779.82|2775.29|2775.29|2780.03|2780.03|2775.29|2775.29|0
1643878200000|2022-02-03 08:50:00|2775.06|2775.06|2772.78|2772.78|2776.99|2776.99|2772.51|2772.51|0
1643878500000|2022-02-03 08:55:00|2773.09|2773.09|2771.37|2771.37|2773.96|2773.96|2771.37|2771.37|0
1643878800000|2022-02-03 09:00:00|2771.59|2771.59|2770.67|2770.67|2772.65|2772.65|2770.11|2770.11|0
1643879100000|2022-02-03 09:05:00|2770.46|2770.46|2762.97|2762.97|2770.53|2770.53|2762.83|2762.83|0
1643879400000|2022-02-03 09:10:00|2762.83|2762.83|2765.36|2765.36|2765.75|2765.75|2761.69|2761.69|0
1643879700000|2022-02-03 09:15:00|2765.14|2765.14|2768.63|2768.63|2769.23|2769.23|2764.74|2764.74|0
1643880000000|2022-02-03 09:20:00|2768.39|2768.39|2771.92|2771.92|2771.92|2771.92|2767.5|2767.5|0
1643880300000|2022-02-03 09:25:00|2772.06|2772.06|2771.88|2771.88|2774.68|2774.68|2771.4|2771.4|0
1643880600000|2022-02-03 09:30:00|2771.95|2771.95|2771.02|2771.02|2773.08|2773.08|2770.28|2770.28|0
1643880900000|2022-02-03 09:35:00|2771.09|2771.09|2768.24|2768.24|2771.09|2771.09|2767.64|2767.64|0
1643881200000|2022-02-03 09:40:00|2768.31|2768.31|2766.39|2766.39|2768.43|2768.43|2766.39|2766.39|0
1643881500000|2022-02-03 09:45:00|2766.46|2766.46|2767.69|2767.69|2769.02|2769.02|2766.46|2766.46|0
1643881800000|2022-02-03 09:50:00|2767.77|2767.77|2764.89|2764.89|2768.58|2768.58|2764.89|2764.89|0
1643882100000|2022-02-03 09:55:00|2764.68|2764.68|2764.33|2764.33|2766.16|2766.16|2762.53|2762.53|0
1643882400000|2022-02-03 10:00:00|2764.4|2764.4|2765.85|2765.85|2765.85|2765.85|2763.62|2763.62|0
1643882700000|2022-02-03 10:05:00|2765.78|2765.78|2767.65|2767.65|2768.46|2768.46|2765.78|2765.78|0
1643883000000|2022-02-03 10:10:00|2767.72|2767.72|2768.17|2768.17|2768.63|2768.63|2766.75|2766.75|0
1643883300000|2022-02-03 10:15:00|2768.1|2768.1|2766.86|2766.86|2768.14|2768.14|2766.86|2766.86|0
1643883600000|2022-02-03 10:20:00|2766.55|2766.55|2764.38|2764.38|2766.62|2766.62|2764.38|2764.38|0
1643883900000|2022-02-03 10:25:00|2764.3|2764.3|2767.8|2767.8|2768.08|2768.08|2764.08|2764.08|0
1643884200000|2022-02-03 10:30:00|2767.96|2767.96|2769.97|2769.97|2769.97|2769.97|2767.55|2767.55|0
1643884500000|2022-02-03 10:35:00|2769.85|2769.85|2765.41|2765.41|2770.31|2770.31|2765.41|2765.41|0
1643884800000|2022-02-03 10:40:00|2765.33|2765.33|2768.63|2768.63|2768.63|2768.63|2764.92|2764.92|0
1643885100000|2022-02-03 10:45:00|2768.71|2768.71|2767.75|2767.75|2769.24|2769.24|2767.46|2767.46|0
1643885400000|2022-02-03 10:50:00|2767.63|2767.63|2766.18|2766.18|2767.63|2767.63|2765.38|2765.38|0
1643885700000|2022-02-03 10:55:00|2766.15|2766.15|2765.9|2765.9|2766.31|2766.31|2765.45|2765.45|0
1643886000000|2022-02-03 11:00:00|2765.79|2765.79|2765.94|2765.94|2766.07|2766.07|2764.75|2764.75|0
1643886300000|2022-02-03 11:05:00|2766.02|2766.02|2766.46|2766.46|2766.99|2766.99|2765.47|2765.47|0
1643886600000|2022-02-03 11:10:00|2766.54|2766.54|2766.32|2766.32|2766.54|2766.54|2764.42|2764.42|0
1643886900000|2022-02-03 11:15:00|2766.28|2766.28|2768.48|2768.48|2768.48|2768.48|2766.28|2766.28|0
1643887200000|2022-02-03 11:20:00|2768.61|2768.61|2765.66|2765.66|2768.61|2768.61|2765.19|2765.19|0
1643887500000|2022-02-03 11:25:00|2765.79|2765.79|2767.47|2767.47|2767.47|2767.47|2765.79|2765.79|0
1643887800000|2022-02-03 11:30:00|2767.55|2767.55|2767.27|2767.27|2767.73|2767.73|2766.72|2766.72|0
1643888100000|2022-02-03 11:35:00|2767.02|2767.02|2767.57|2767.57|2768.1|2768.1|2767.02|2767.02|0
1643888400000|2022-02-03 11:40:00|2767.49|2767.49|2768.73|2768.73|2768.78|2768.78|2766.68|2766.68|0
1643888700000|2022-02-03 11:45:00|2768.8|2768.8|2770.52|2770.52|2770.52|2770.52|2768.7|2768.7|0
1643889000000|2022-02-03 11:50:00|2770.45|2770.45|2772.8|2772.8|2773.36|2773.36|2770.45|2770.45|0
1643889300000|2022-02-03 11:55:00|2772.93|2772.93|2772.19|2772.19|2773.2|2773.2|2772.19|2772.19|0
1643889600000|2022-02-03 12:00:00|2772.31|2772.31|2769|2769|2772.31|2772.31|2767.96|2767.96|0
1643889900000|2022-02-03 12:05:00|2769.13|2769.13|2766.66|2766.66|2770.01|2770.01|2765.02|2765.02|0
1643890200000|2022-02-03 12:10:00|2766.53|2766.53|2767.28|2767.28|2768.39|2768.39|2766.53|2766.53|0
1643890500000|2022-02-03 12:15:00|2767.17|2767.17|2766.66|2766.66|2767.17|2767.17|2764.71|2764.71|0
1643890800000|2022-02-03 12:20:00|2766.53|2766.53|2765.8|2765.8|2767.01|2767.01|2765.14|2765.14|0
1643891100000|2022-02-03 12:25:00|2765.67|2765.67|2760.38|2760.38|2766.06|2766.06|2760.38|2760.38|0
1643891400000|2022-02-03 12:30:00|2760.3|2760.3|2758.57|2758.57|2760.3|2760.3|2757.68|2757.68|0
1643891700000|2022-02-03 12:35:00|2758.64|2758.64|2759.41|2759.41|2759.42|2759.42|2758.11|2758.11|0
1643892000000|2022-02-03 12:40:00|2759.55|2759.55|2758.88|2758.88|2759.55|2759.55|2758.54|2758.54|0
1643892300000|2022-02-03 12:45:00|2759.04|2759.04|2760.27|2760.27|2760.29|2760.29|2758.91|2758.91|0
1643892600000|2022-02-03 12:50:00|2760.2|2760.2|2758.45|2758.45|2761.52|2761.52|2758.41|2758.41|0
1643892900000|2022-02-03 12:55:00|2758.39|2758.39|2758.74|2758.74|2759.09|2759.09|2756.74|2756.74|0
1643893200000|2022-02-03 13:00:00|2758.87|2758.87|2759.52|2759.52|2760.07|2760.07|2758.6|2758.6|0
1643893500000|2022-02-03 13:05:00|2759.59|2759.59|2760.51|2760.51|2760.76|2760.76|2759.59|2759.59|0
1643893800000|2022-02-03 13:10:00|2760.57|2760.57|2763.73|2763.73|2763.73|2763.73|2760.57|2760.57|0
1643894100000|2022-02-03 13:15:00|2763.96|2763.96|2762.57|2762.57|2764.13|2764.13|2762.57|2762.57|0
1643894400000|2022-02-03 13:20:00|2762.42|2762.42|2761.93|2761.93|2762.72|2762.72|2761.38|2761.38|0
1643894700000|2022-02-03 13:25:00|2762.07|2762.07|2761.42|2761.42|2762.36|2762.36|2761.14|2761.14|0
1643895000000|2022-02-03 13:30:00|2761.5|2761.5|2759.85|2759.85|2762.71|2762.71|2759.85|2759.85|0
1643895300000|2022-02-03 13:35:00|2760|2760|2758.9|2758.9|2760.86|2760.86|2758.79|2758.79|0
1643895600000|2022-02-03 13:40:00|2759.03|2759.03|2756.03|2756.03|2759.98|2759.98|2755.7|2755.7|0
1643895900000|2022-02-03 13:45:00|2756.08|2756.08|2756.98|2756.98|2757.37|2757.37|2755.47|2755.47|0
1643896200000|2022-02-03 13:50:00|2756.91|2756.91|2750.76|2750.76|2757.24|2757.24|2749.96|2749.96|0
1643896500000|2022-02-03 13:55:00|2750.92|2750.92|2752.24|2752.24|2752.26|2752.26|2750.92|2750.92|0
1643896800000|2022-02-03 14:00:00|2752.32|2752.32|2749.49|2749.49|2752.55|2752.55|2748.86|2748.86|0
1643897100000|2022-02-03 14:05:00|2749.33|2749.33|2748.64|2748.64|2750.25|2750.25|2746.74|2746.74|0
1643897400000|2022-02-03 14:10:00|2748.71|2748.71|2744.57|2744.57|2749|2749|2744.57|2744.57|0
1643897700000|2022-02-03 14:15:00|2744.71|2744.71|2743.19|2743.19|2745.69|2745.69|2742.8|2742.8|0
1643898000000|2022-02-03 14:20:00|2743.32|2743.32|2741.45|2741.45|2743.32|2743.32|2740.53|2740.53|0
1643898300000|2022-02-03 14:25:00|2741.52|2741.52|2741.16|2741.16|2743.46|2743.46|2740.81|2740.81|0
1643898600000|2022-02-03 14:30:00|2741|2741|2739.69|2739.69|2744.26|2744.26|2739.69|2739.69|0
1643898900000|2022-02-03 14:35:00|2739.85|2739.85|2745.27|2745.27|2745.27|2745.27|2739.36|2739.36|0
1643899200000|2022-02-03 14:40:00|2745.41|2745.41|2740.14|2740.14|2746.96|2746.96|2739.86|2739.86|0
1643899500000|2022-02-03 14:45:00|2740.28|2740.28|2738.83|2738.83|2740.34|2740.34|2737.08|2737.08|0
1643899800000|2022-02-03 14:50:00|2738.58|2738.58|2733.56|2733.56|2740.74|2740.74|2733.32|2733.32|0
1643900100000|2022-02-03 14:55:00|2733.69|2733.69|2735.73|2735.73|2736.75|2736.75|2732.46|2732.46|0
1643900400000|2022-02-03 15:00:00|2735.59|2735.59|2731.99|2731.99|2735.64|2735.64|2731.24|2731.24|0
1643900700000|2022-02-03 15:05:00|2732.07|2732.07|2733.45|2733.45|2734.98|2734.98|2730.82|2730.82|0
1643901000000|2022-02-03 15:10:00|2733.77|2733.77|2741.53|2741.53|2741.8|2741.8|2733.77|2733.77|0
1643901300000|2022-02-03 15:15:00|2741.34|2741.34|2743.42|2743.42|2745.01|2745.01|2741.26|2741.26|0
1643901600000|2022-02-03 15:20:00|2743.74|2743.74|2747.08|2747.08|2747.64|2747.64|2743.74|2743.74|0
1643901900000|2022-02-03 15:25:00|2747.2|2747.2|2750.2|2750.2|2750.63|2750.63|2747.2|2747.2|0
1643902200000|2022-02-03 15:30:00|2750.45|2750.45|2747.21|2747.21|2750.93|2750.93|2745.86|2745.86|0
1643902500000|2022-02-03 15:35:00|2747.27|2747.27|2746.25|2746.25|2748.1|2748.1|2746.23|2746.23|0
1643902800000|2022-02-03 15:40:00|2746.17|2746.17|2746.46|2746.46|2748.47|2748.47|2746.17|2746.17|0
1643903100000|2022-02-03 15:45:00|2746.53|2746.53|2743.48|2743.48|2746.82|2746.82|2743.18|2743.18|0
1643903400000|2022-02-03 15:50:00|2743.55|2743.55|2746.27|2746.27|2746.93|2746.93|2743.24|2743.24|0
1643903700000|2022-02-03 15:55:00|2746.12|2746.12|2747.28|2747.28|2749.53|2749.53|2745.21|2745.21|0
1643904000000|2022-02-03 16:00:00|2747.35|2747.35|2743.71|2743.71|2747.35|2747.35|2743.29|2743.29|0
1643904300000|2022-02-03 16:05:00|2743.94|2743.94|2746.23|2746.23|2746.23|2746.23|2743.94|2743.94|0
1643904600000|2022-02-03 16:10:00|2746.15|2746.15|2743.51|2743.51|2746.15|2746.15|2743.51|2743.51|0
1643904900000|2022-02-03 16:15:00|2743.54|2743.54|2744.01|2744.01|2744.13|2744.13|2742.75|2742.75|0
1643905200000|2022-02-03 16:20:00|2744.08|2744.08|2742.66|2742.66|2744.58|2744.58|2742.15|2742.15|0
1643905500000|2022-02-03 16:25:00|2742.59|2742.59|2738.18|2738.18|2744.22|2744.22|2738.18|2738.18|0
1643962500000|2022-02-04 08:15:00|2748.37|2748.37|2751.81|2751.81|2752.6|2752.6|2746.86|2746.86|0
1643962800000|2022-02-04 08:20:00|2751.75|2751.75|2745.49|2745.49|2751.75|2751.75|2745.33|2745.33|0
1643963100000|2022-02-04 08:25:00|2745.8|2745.8|2740.21|2740.21|2745.8|2745.8|2740.21|2740.21|0
1643963400000|2022-02-04 08:30:00|2740.37|2740.37|2737.92|2737.92|2740.37|2740.37|2737.2|2737.2|0
1643963700000|2022-02-04 08:35:00|2737.6|2737.6|2735.9|2735.9|2737.85|2737.85|2733.78|2733.78|0
1643964000000|2022-02-04 08:40:00|2735.64|2735.64|2734.24|2734.24|2735.64|2735.64|2730.3|2730.3|0
1643964300000|2022-02-04 08:45:00|2734.77|2734.77|2734.8|2734.8|2735.03|2735.03|2732.07|2732.07|0
1643964600000|2022-02-04 08:50:00|2734.77|2734.77|2730.39|2730.39|2734.84|2734.84|2729.95|2729.95|0
1643964900000|2022-02-04 08:55:00|2730.87|2730.87|2732.13|2732.13|2732.99|2732.99|2730.74|2730.74|0
1643965200000|2022-02-04 09:00:00|2732.1|2732.1|2732.49|2732.49|2733.5|2733.5|2731.48|2731.48|0
1643965500000|2022-02-04 09:05:00|2732.64|2732.64|2732.13|2732.13|2735.41|2735.41|2732.13|2732.13|0
1643965800000|2022-02-04 09:10:00|2732|2732|2733.34|2733.34|2733.34|2733.34|2730.6|2730.6|0
1643966100000|2022-02-04 09:15:00|2733.65|2733.65|2729.65|2729.65|2733.68|2733.68|2729.23|2729.23|0
1643966400000|2022-02-04 09:20:00|2729.57|2729.57|2729.3|2729.3|2729.57|2729.57|2726.6|2726.6|0
1643966700000|2022-02-04 09:25:00|2729.61|2729.61|2732.84|2732.84|2733.96|2733.96|2729.61|2729.61|0
1643967000000|2022-02-04 09:30:00|2732.92|2732.92|2732.41|2732.41|2733.83|2733.83|2731.44|2731.44|0
1643967300000|2022-02-04 09:35:00|2732.57|2732.57|2732.91|2732.91|2732.98|2732.98|2731.43|2731.43|0
1643967600000|2022-02-04 09:40:00|2732.75|2732.75|2731.11|2731.11|2732.91|2732.91|2730.21|2730.21|0
1643967900000|2022-02-04 09:45:00|2731.05|2731.05|2728.16|2728.16|2731.05|2731.05|2728.16|2728.16|0
1643968200000|2022-02-04 09:50:00|2728|2728|2726.39|2726.39|2728|2728|2725.59|2725.59|0
1643968500000|2022-02-04 09:55:00|2726.94|2726.94|2723.92|2723.92|2726.94|2726.94|2723.14|2723.14|0
1643968800000|2022-02-04 10:00:00|2723.99|2723.99|2723.58|2723.58|2724.62|2724.62|2722.49|2722.49|0
1643969100000|2022-02-04 10:05:00|2723.72|2723.72|2723.94|2723.94|2723.94|2723.94|2721.05|2721.05|0
1643969400000|2022-02-04 10:10:00|2724.07|2724.07|2722.95|2722.95|2725.17|2725.17|2722.92|2722.92|0
1643969700000|2022-02-04 10:15:00|2722.89|2722.89|2722.14|2722.14|2723.17|2723.17|2722.14|2722.14|0
1643970000000|2022-02-04 10:20:00|2722.36|2722.36|2720.93|2720.93|2722.36|2722.36|2720.13|2720.13|0
1643970300000|2022-02-04 10:25:00|2721.19|2721.19|2724.16|2724.16|2724.16|2724.16|2721.03|2721.03|0
1643970600000|2022-02-04 10:30:00|2724.12|2724.12|2721.39|2721.39|2724.12|2724.12|2721.08|2721.08|0
1643970900000|2022-02-04 10:35:00|2721.98|2721.98|2724.2|2724.2|2726.57|2726.57|2721.98|2721.98|0
1643971200000|2022-02-04 10:40:00|2724.04|2724.04|2721.65|2721.65|2724.04|2724.04|2721.65|2721.65|0
1643971500000|2022-02-04 10:45:00|2721.58|2721.58|2722.32|2722.32|2722.54|2722.54|2721.51|2721.51|0
1643971800000|2022-02-04 10:50:00|2722.65|2722.65|2723|2723|2725.75|2725.75|2722.43|2722.43|0
1643972100000|2022-02-04 10:55:00|2723.11|2723.11|2719.34|2719.34|2723.11|2723.11|2718.15|2718.15|0
1643972400000|2022-02-04 11:00:00|2719.45|2719.45|2712.7|2712.7|2719.45|2719.45|2712.7|2712.7|0
1643972700000|2022-02-04 11:05:00|2712.62|2712.62|2711.5|2711.5|2713.44|2713.44|2711.34|2711.34|0
1643973000000|2022-02-04 11:10:00|2711.43|2711.43|2706.89|2706.89|2711.43|2711.43|2706.43|2706.43|0
1643973300000|2022-02-04 11:15:00|2706.82|2706.82|2706.93|2706.93|2707.37|2707.37|2705.33|2705.33|0
1643973600000|2022-02-04 11:20:00|2706.81|2706.81|2707.53|2707.53|2707.57|2707.57|2706.17|2706.17|0
1643973900000|2022-02-04 11:25:00|2707.61|2707.61|2710.8|2710.8|2711.3|2711.3|2707.61|2707.61|0
1643974200000|2022-02-04 11:30:00|2710.92|2710.92|2708.34|2708.34|2710.92|2710.92|2708.02|2708.02|0
1643974500000|2022-02-04 11:35:00|2708.18|2708.18|2708.11|2708.11|2708.48|2708.48|2706.83|2706.83|0
1643974800000|2022-02-04 11:40:00|2708.18|2708.18|2709.6|2709.6|2709.67|2709.67|2707.83|2707.83|0
1643975100000|2022-02-04 11:45:00|2709.74|2709.74|2710.39|2710.39|2710.39|2710.39|2709.61|2709.61|0
1643975400000|2022-02-04 11:50:00|2710.32|2710.32|2709.64|2709.64|2710.75|2710.75|2709.08|2709.08|0
1643975700000|2022-02-04 11:55:00|2709.42|2709.42|2706.76|2706.76|2709.81|2709.81|2706.76|2706.76|0
1643976000000|2022-02-04 12:00:00|2706.83|2706.83|2708.34|2708.34|2709.01|2709.01|2706.76|2706.76|0
1643976300000|2022-02-04 12:05:00|2708.49|2708.49|2710.94|2710.94|2711.28|2711.28|2708.27|2708.27|0
1643976600000|2022-02-04 12:10:00|2711.02|2711.02|2708.08|2708.08|2711.02|2711.02|2707.81|2707.81|0
1643976900000|2022-02-04 12:15:00|2707.94|2707.94|2707.18|2707.18|2708.1|2708.1|2706.75|2706.75|0
1643977200000|2022-02-04 12:20:00|2707.25|2707.25|2706.77|2706.77|2707.28|2707.28|2706.62|2706.62|0
1643977500000|2022-02-04 12:25:00|2706.84|2706.84|2708.01|2708.01|2708.01|2708.01|2706.69|2706.69|0
1643977800000|2022-02-04 12:30:00|2707.88|2707.88|2704.87|2704.87|2707.88|2707.88|2704.87|2704.87|0
1643978100000|2022-02-04 12:35:00|2705.02|2705.02|2704.93|2704.93|2705.64|2705.64|2704.74|2704.74|0
1643978400000|2022-02-04 12:40:00|2705|2705|2703.24|2703.24|2705|2705|2703.24|2703.24|0
1643978700000|2022-02-04 12:45:00|2703.31|2703.31|2703.48|2703.48|2704.57|2704.57|2703.23|2703.23|0
1643979000000|2022-02-04 12:50:00|2703.32|2703.32|2703.13|2703.13|2703.32|2703.32|2702.34|2702.34|0
1643979300000|2022-02-04 12:55:00|2703.06|2703.06|2705.57|2705.57|2705.72|2705.72|2702.82|2702.82|0
1643979600000|2022-02-04 13:00:00|2705.63|2705.63|2704.43|2704.43|2705.93|2705.93|2704.43|2704.43|0
1643979900000|2022-02-04 13:05:00|2704.18|2704.18|2704.84|2704.84|2705.3|2705.3|2703.03|2703.03|0
1643980200000|2022-02-04 13:10:00|2704.72|2704.72|2704.33|2704.33|2706.01|2706.01|2704.33|2704.33|0
1643980500000|2022-02-04 13:15:00|2704.49|2704.49|2704.06|2704.06|2705.09|2705.09|2704.06|2704.06|0
1643980800000|2022-02-04 13:20:00|2703.94|2703.94|2703.72|2703.72|2704|2704|2703.13|2703.13|0
1643981100000|2022-02-04 13:25:00|2703.86|2703.86|2702.51|2702.51|2703.86|2703.86|2702.51|2702.51|0
1643981400000|2022-02-04 13:30:00|2702.67|2702.67|2695.28|2695.28|2703.01|2703.01|2695.14|2695.14|0
1643981700000|2022-02-04 13:35:00|2695.22|2695.22|2694.9|2694.9|2695.42|2695.42|2694.27|2694.27|0
1643982000000|2022-02-04 13:40:00|2695.16|2695.16|2695.19|2695.19|2697.26|2697.26|2694.97|2694.97|0
1643982300000|2022-02-04 13:45:00|2695.06|2695.06|2693.35|2693.35|2696.39|2696.39|2693.03|2693.03|0
1643982600000|2022-02-04 13:50:00|2693.47|2693.47|2691.48|2691.48|2693.72|2693.72|2691.37|2691.37|0
1643982900000|2022-02-04 13:55:00|2691.79|2691.79|2687.46|2687.46|2693.94|2693.94|2687.07|2687.07|0
1643983200000|2022-02-04 14:00:00|2687.59|2687.59|2685.56|2685.56|2687.8|2687.8|2685.24|2685.24|0
1643983500000|2022-02-04 14:05:00|2685.72|2685.72|2684.1|2684.1|2685.74|2685.74|2683.56|2683.56|0
1643983800000|2022-02-04 14:10:00|2684.33|2684.33|2684.83|2684.83|2685.21|2685.21|2684.23|2684.23|0
1643984100000|2022-02-04 14:15:00|2684.71|2684.71|2686.84|2686.84|2687.83|2687.83|2684.55|2684.55|0
1643984400000|2022-02-04 14:20:00|2687.11|2687.11|2686.99|2686.99|2687.78|2687.78|2686.5|2686.5|0
1643984700000|2022-02-04 14:25:00|2686.92|2686.92|2690.92|2690.92|2691.03|2691.03|2686.92|2686.92|0
1643985000000|2022-02-04 14:30:00|2690.98|2690.98|2689.04|2689.04|2693.88|2693.88|2688.97|2688.97|0
1643985300000|2022-02-04 14:35:00|2689.17|2689.17|2685.52|2685.52|2689.17|2689.17|2685.47|2685.47|0
1643985600000|2022-02-04 14:40:00|2685.2|2685.2|2686.3|2686.3|2688.15|2688.15|2685.2|2685.2|0
1643985900000|2022-02-04 14:45:00|2686.38|2686.38|2683.19|2683.19|2687.22|2687.22|2683.19|2683.19|0
1643986200000|2022-02-04 14:50:00|2683.32|2683.32|2680.53|2680.53|2683.32|2683.32|2680.4|2680.4|0
1643986500000|2022-02-04 14:55:00|2680.66|2680.66|2680.54|2680.54|2681.17|2681.17|2679.78|2679.78|0
1643986800000|2022-02-04 15:00:00|2680.61|2680.61|2683.82|2683.82|2685.08|2685.08|2680.32|2680.32|0
1643987100000|2022-02-04 15:05:00|2683.76|2683.76|2683.1|2683.1|2686.81|2686.81|2683.1|2683.1|0
1643987400000|2022-02-04 15:10:00|2683.07|2683.07|2683.86|2683.86|2683.86|2683.86|2679.7|2679.7|0
1643987700000|2022-02-04 15:15:00|2684.29|2684.29|2687.97|2687.97|2688.19|2688.19|2684.29|2684.29|0
1643988000000|2022-02-04 15:20:00|2688.05|2688.05|2686.61|2686.61|2690.42|2690.42|2686.61|2686.61|0
1643988300000|2022-02-04 15:25:00|2686.12|2686.12|2682.17|2682.17|2686.31|2686.31|2682.17|2682.17|0
1643988600000|2022-02-04 15:30:00|2682.24|2682.24|2681.66|2681.66|2682.24|2682.24|2679.5|2679.5|0
1643988900000|2022-02-04 15:35:00|2681.74|2681.74|2674.96|2674.96|2682.56|2682.56|2674.78|2674.78|0
1643989200000|2022-02-04 15:40:00|2675.1|2675.1|2673.16|2673.16|2675.8|2675.8|2673.16|2673.16|0
1643989500000|2022-02-04 15:45:00|2672.84|2672.84|2675.89|2675.89|2676.04|2676.04|2672.3|2672.3|0
1643989800000|2022-02-04 15:50:00|2675.81|2675.81|2678.4|2678.4|2678.4|2678.4|2675.51|2675.51|0
1643990100000|2022-02-04 15:55:00|2678.27|2678.27|2678.19|2678.19|2678.5|2678.5|2677.26|2677.26|0
1643990400000|2022-02-04 16:00:00|2678.03|2678.03|2676.81|2676.81|2678.03|2678.03|2675.87|2675.87|0
1643990700000|2022-02-04 16:05:00|2676.88|2676.88|2676.45|2676.45|2677.26|2677.26|2676.44|2676.44|0
1643991000000|2022-02-04 16:10:00|2676.3|2676.3|2674.05|2674.05|2676.3|2676.3|2673.93|2673.93|0
1643991300000|2022-02-04 16:15:00|2673.98|2673.98|2674.74|2674.74|2674.74|2674.74|2672.73|2672.73|0
1643991600000|2022-02-04 16:20:00|2674.67|2674.67|2674.41|2674.41|2674.95|2674.95|2672.96|2672.96|0
1643991900000|2022-02-04 16:25:00|2674.57|2674.57|2674.67|2674.67|2676.86|2676.86|2672.55|2672.55|0
1644221700000|2022-02-07 08:15:00|2685.77|2685.77|2683.57|2683.57|2686.45|2686.45|2683.3|2683.3|0
1644222000000|2022-02-07 08:20:00|2683.41|2683.41|2678.88|2678.88|2683.68|2683.68|2678.49|2678.49|0
1644222300000|2022-02-07 08:25:00|2678.84|2678.84|2677.08|2677.08|2679.06|2679.06|2677.08|2677.08|0
1644222600000|2022-02-07 08:30:00|2676.83|2676.83|2675|2675|2677.1|2677.1|2673.88|2673.88|0
1644222900000|2022-02-07 08:35:00|2674.52|2674.52|2675.5|2675.5|2676.76|2676.76|2674.36|2674.36|0
1644223200000|2022-02-07 08:40:00|2675.63|2675.63|2677.88|2677.88|2678.18|2678.18|2675.17|2675.17|0
1644223500000|2022-02-07 08:45:00|2678.16|2678.16|2682.69|2682.69|2683.81|2683.81|2678.16|2678.16|0
1644223800000|2022-02-07 08:50:00|2683.01|2683.01|2684.35|2684.35|2687.05|2687.05|2682.47|2682.47|0
1644224100000|2022-02-07 08:55:00|2684.24|2684.24|2684.68|2684.68|2685.36|2685.36|2684.24|2684.24|0
1644224400000|2022-02-07 09:00:00|2684.91|2684.91|2686.97|2686.97|2688.34|2688.34|2684.4|2684.4|0
1644224700000|2022-02-07 09:05:00|2687.12|2687.12|2688.86|2688.86|2690.25|2690.25|2686.21|2686.21|0
1644225000000|2022-02-07 09:10:00|2688.98|2688.98|2691.94|2691.94|2692.07|2692.07|2688.53|2688.53|0
1644225300000|2022-02-07 09:15:00|2691.78|2691.78|2689.74|2689.74|2691.91|2691.91|2687.86|2687.86|0
1644225600000|2022-02-07 09:20:00|2689.87|2689.87|2690|2690|2691.97|2691.97|2689.87|2689.87|0
1644225900000|2022-02-07 09:25:00|2690.15|2690.15|2689.56|2689.56|2690.15|2690.15|2688.25|2688.25|0
1644226200000|2022-02-07 09:30:00|2689.72|2689.72|2686.18|2686.18|2689.83|2689.83|2686|2686|0
1644226500000|2022-02-07 09:35:00|2686.11|2686.11|2684.07|2684.07|2686.11|2686.11|2682.89|2682.89|0
1644226800000|2022-02-07 09:40:00|2683.82|2683.82|2687.38|2687.38|2687.38|2687.38|2683.82|2683.82|0
1644227100000|2022-02-07 09:45:00|2687.5|2687.5|2687.21|2687.21|2688.81|2688.81|2685.63|2685.63|0
1644227400000|2022-02-07 09:50:00|2686.88|2686.88|2679.41|2679.41|2686.88|2686.88|2679.1|2679.1|0
1644227700000|2022-02-07 09:55:00|2679.65|2679.65|2680.27|2680.27|2680.88|2680.88|2678.3|2678.3|0
1644228000000|2022-02-07 10:00:00|2680.59|2680.59|2681.75|2681.75|2684.24|2684.24|2680.53|2680.53|0
1644228300000|2022-02-07 10:05:00|2681.82|2681.82|2681.82|2681.82|2681.97|2681.97|2680.03|2680.03|0
1644228600000|2022-02-07 10:10:00|2681.98|2681.98|2683.04|2683.04|2683.88|2683.88|2681.92|2681.92|0
1644228900000|2022-02-07 10:15:00|2683.2|2683.2|2682.88|2682.88|2683.24|2683.24|2681.61|2681.61|0
1644229200000|2022-02-07 10:20:00|2682.72|2682.72|2680.97|2680.97|2682.72|2682.72|2680.62|2680.62|0
1644229500000|2022-02-07 10:25:00|2681.12|2681.12|2680.59|2680.59|2681.12|2681.12|2679.21|2679.21|0
1644229800000|2022-02-07 10:30:00|2680.65|2680.65|2680.03|2680.03|2680.65|2680.65|2678.66|2678.66|0
1644230100000|2022-02-07 10:35:00|2680.16|2680.16|2676.9|2676.9|2680.16|2680.16|2676.67|2676.67|0
1644230400000|2022-02-07 10:40:00|2676.5|2676.5|2677.24|2677.24|2677.62|2677.62|2676.47|2676.47|0
1644230700000|2022-02-07 10:45:00|2677.4|2677.4|2676.54|2676.54|2678.61|2678.61|2676.05|2676.05|0
1644231000000|2022-02-07 10:50:00|2676.47|2676.47|2675.13|2675.13|2676.47|2676.47|2674.46|2674.46|0
1644231300000|2022-02-07 10:55:00|2675.06|2675.06|2673.06|2673.06|2675.21|2675.21|2672.64|2672.64|0
1644231600000|2022-02-07 11:00:00|2672.9|2672.9|2669.98|2669.98|2673.5|2673.5|2669.91|2669.91|0
1644231900000|2022-02-07 11:05:00|2670.04|2670.04|2670.45|2670.45|2670.72|2670.72|2668.03|2668.03|0
1644232200000|2022-02-07 11:10:00|2670.52|2670.52|2669.09|2669.09|2672.25|2672.25|2669.09|2669.09|0
1644232500000|2022-02-07 11:15:00|2668.94|2668.94|2671.45|2671.45|2671.45|2671.45|2668.57|2668.57|0
1644232800000|2022-02-07 11:20:00|2671.13|2671.13|2673.68|2673.68|2673.75|2673.75|2670.06|2670.06|0
1644233100000|2022-02-07 11:25:00|2673.56|2673.56|2674.28|2674.28|2674.28|2674.28|2673.1|2673.1|0
1644233400000|2022-02-07 11:30:00|2674.43|2674.43|2673.18|2673.18|2675.52|2675.52|2672.41|2672.41|0
1644233700000|2022-02-07 11:35:00|2673.56|2673.56|2674.36|2674.36|2674.73|2674.73|2673.56|2673.56|0
1644234000000|2022-02-07 11:40:00|2674.24|2674.24|2673.65|2673.65|2674.24|2674.24|2673.49|2673.49|0
1644234300000|2022-02-07 11:45:00|2673.78|2673.78|2673.93|2673.93|2674.41|2674.41|2673.78|2673.78|0
1644234600000|2022-02-07 11:50:00|2673.6|2673.6|2673.73|2673.73|2674.26|2674.26|2673.47|2673.47|0
1644234900000|2022-02-07 11:55:00|2673.86|2673.86|2674.07|2674.07|2674.36|2674.36|2673.75|2673.75|0
1644235200000|2022-02-07 12:00:00|2674.12|2674.12|2675.94|2675.94|2675.94|2675.94|2674|2674|0
1644235500000|2022-02-07 12:05:00|2675.82|2675.82|2677.01|2677.01|2677.24|2677.24|2675.7|2675.7|0
1644235800000|2022-02-07 12:10:00|2676.89|2676.89|2679.77|2679.77|2679.93|2679.93|2676.89|2676.89|0
1644236100000|2022-02-07 12:15:00|2679.7|2679.7|2678.85|2678.85|2680.69|2680.69|2678.85|2678.85|0
1644236400000|2022-02-07 12:20:00|2678.93|2678.93|2678.06|2678.06|2679.36|2679.36|2678.06|2678.06|0
1644236700000|2022-02-07 12:25:00|2677.9|2677.9|2677.67|2677.67|2677.9|2677.9|2677.11|2677.11|0
1644237000000|2022-02-07 12:30:00|2677.63|2677.63|2677.38|2677.38|2677.95|2677.95|2677.38|2677.38|0
1644237300000|2022-02-07 12:35:00|2677.52|2677.52|2677.41|2677.41|2677.69|2677.69|2676.69|2676.69|0
1644237600000|2022-02-07 12:40:00|2677.3|2677.3|2675.93|2675.93|2678.19|2678.19|2675.8|2675.8|0
1644237900000|2022-02-07 12:45:00|2675.88|2675.88|2674.66|2674.66|2676.71|2676.71|2674.58|2674.58|0
1644238200000|2022-02-07 12:50:00|2674.79|2674.79|2677.39|2677.39|2677.66|2677.66|2674.79|2674.79|0
1644238500000|2022-02-07 12:55:00|2677.31|2677.31|2677.92|2677.92|2677.92|2677.92|2676.3|2676.3|0
1644238800000|2022-02-07 13:00:00|2677.81|2677.81|2676.05|2676.05|2677.81|2677.81|2675.89|2675.89|0
1644239100000|2022-02-07 13:05:00|2676.12|2676.12|2676.44|2676.44|2677.55|2677.55|2675.99|2675.99|0
1644239400000|2022-02-07 13:10:00|2676.57|2676.57|2675.6|2675.6|2676.86|2676.86|2675.17|2675.17|0
1644239700000|2022-02-07 13:15:00|2675.76|2675.76|2674.95|2674.95|2675.76|2675.76|2674.48|2674.48|0
1644240000000|2022-02-07 13:20:00|2675.1|2675.1|2674.23|2674.23|2675.3|2675.3|2674.23|2674.23|0
1644240300000|2022-02-07 13:25:00|2674.11|2674.11|2674.71|2674.71|2675.4|2675.4|2674.11|2674.11|0
1644240600000|2022-02-07 13:30:00|2674.55|2674.55|2672.1|2672.1|2674.62|2674.62|2671.98|2671.98|0
1644240900000|2022-02-07 13:35:00|2671.99|2671.99|2670.02|2670.02|2671.99|2671.99|2670|2670|0
1644241200000|2022-02-07 13:40:00|2669.79|2669.79|2672.17|2672.17|2672.17|2672.17|2669.79|2669.79|0
1644241500000|2022-02-07 13:45:00|2672.24|2672.24|2672.41|2672.41|2672.93|2672.93|2672.05|2672.05|0
1644241800000|2022-02-07 13:50:00|2672.53|2672.53|2672.57|2672.57|2673.05|2673.05|2672.41|2672.41|0
1644242100000|2022-02-07 13:55:00|2672.41|2672.41|2672.92|2672.92|2672.92|2672.92|2670.98|2670.98|0
1644242400000|2022-02-07 14:00:00|2672.98|2672.98|2672.54|2672.54|2673.26|2673.26|2672.16|2672.16|0
1644242700000|2022-02-07 14:05:00|2672.47|2672.47|2673.89|2673.89|2673.89|2673.89|2672.47|2672.47|0
1644243000000|2022-02-07 14:10:00|2674.03|2674.03|2674.38|2674.38|2675.08|2675.08|2673.96|2673.96|0
1644243300000|2022-02-07 14:15:00|2674.31|2674.31|2671.1|2671.1|2674.46|2674.46|2671.03|2671.03|0
1644243600000|2022-02-07 14:20:00|2671.03|2671.03|2670.71|2670.71|2671.22|2671.22|2670.14|2670.14|0
1644243900000|2022-02-07 14:25:00|2670.79|2670.79|2670.61|2670.61|2671.12|2671.12|2670.26|2670.26|0
1644244200000|2022-02-07 14:30:00|2670.45|2670.45|2669.62|2669.62|2672.71|2672.71|2669.62|2669.62|0
1644244500000|2022-02-07 14:35:00|2669.51|2669.51|2676.92|2676.92|2677.06|2677.06|2669.51|2669.51|0
1644244800000|2022-02-07 14:40:00|2676.85|2676.85|2674.61|2674.61|2677.08|2677.08|2674.21|2674.21|0
1644245100000|2022-02-07 14:45:00|2674.75|2674.75|2672.92|2672.92|2674.83|2674.83|2672.46|2672.46|0
1644245400000|2022-02-07 14:50:00|2672.99|2672.99|2675.05|2675.05|2675.82|2675.82|2672.99|2672.99|0
1644245700000|2022-02-07 14:55:00|2674.97|2674.97|2674.54|2674.54|2675.56|2675.56|2673.31|2673.31|0
1644246000000|2022-02-07 15:00:00|2674.61|2674.61|2673.59|2673.59|2674.69|2674.69|2673.21|2673.21|0
1644246300000|2022-02-07 15:05:00|2673.47|2673.47|2675.07|2675.07|2675.62|2675.62|2673.47|2673.47|0
1644246600000|2022-02-07 15:10:00|2675.19|2675.19|2670.32|2670.32|2675.44|2675.44|2670.32|2670.32|0
1644246900000|2022-02-07 15:15:00|2670.44|2670.44|2667.37|2667.37|2671.15|2671.15|2667.37|2667.37|0
1644247200000|2022-02-07 15:20:00|2667.27|2667.27|2670.27|2670.27|2671.52|2671.52|2666.96|2666.96|0
1644247500000|2022-02-07 15:25:00|2670.34|2670.34|2668.87|2668.87|2670.45|2670.45|2668.87|2668.87|0
1644247800000|2022-02-07 15:30:00|2668.71|2668.71|2668.61|2668.61|2668.88|2668.88|2667.77|2667.77|0
1644248100000|2022-02-07 15:35:00|2668.68|2668.68|2667.12|2667.12|2669.43|2669.43|2667.12|2667.12|0
1644248400000|2022-02-07 15:40:00|2666.9|2666.9|2663.98|2663.98|2666.97|2666.97|2663.92|2663.92|0
1644248700000|2022-02-07 15:45:00|2664.3|2664.3|2663.72|2663.72|2665.79|2665.79|2663.72|2663.72|0
1644249000000|2022-02-07 15:50:00|2663.79|2663.79|2665.14|2665.14|2666.12|2666.12|2662.83|2662.83|0
1644249300000|2022-02-07 15:55:00|2665.1|2665.1|2664.12|2664.12|2665.1|2665.1|2663.68|2663.68|0
1644249600000|2022-02-07 16:00:00|2664.01|2664.01|2662.36|2662.36|2664.43|2664.43|2662.24|2662.24|0
1644249900000|2022-02-07 16:05:00|2662.52|2662.52|2660.01|2660.01|2662.65|2662.65|2659.79|2659.79|0
1644250200000|2022-02-07 16:10:00|2659.94|2659.94|2660.65|2660.65|2660.65|2660.65|2659.71|2659.71|0
1644250500000|2022-02-07 16:15:00|2660.71|2660.71|2659.63|2659.63|2660.71|2660.71|2658.4|2658.4|0
1644250800000|2022-02-07 16:20:00|2659.67|2659.67|2657.45|2657.45|2660.19|2660.19|2657.45|2657.45|0
1644251100000|2022-02-07 16:25:00|2657.38|2657.38|2656.9|2656.9|2658.38|2658.38|2655.78|2655.78|0
1644308100000|2022-02-08 08:15:00|2653.6|2653.6|2658.5|2658.5|2658.73|2658.73|2653.3|2653.3|0
1644308400000|2022-02-08 08:20:00|2658.58|2658.58|2657.61|2657.61|2659.38|2659.38|2656.15|2656.15|0
1644308700000|2022-02-08 08:25:00|2657.92|2657.92|2657.13|2657.13|2658.14|2658.14|2655.97|2655.97|0
1644309000000|2022-02-08 08:30:00|2657.35|2657.35|2660.18|2660.18|2661.42|2661.42|2657.25|2657.25|0
1644309300000|2022-02-08 08:35:00|2660.31|2660.31|2657.91|2657.91|2660.54|2660.54|2657.42|2657.42|0
1644309600000|2022-02-08 08:40:00|2657.57|2657.57|2657.74|2657.74|2659.6|2659.6|2657.03|2657.03|0
1644309900000|2022-02-08 08:45:00|2657.62|2657.62|2657.8|2657.8|2658.4|2658.4|2656.66|2656.66|0
1644310200000|2022-02-08 08:50:00|2657.64|2657.64|2656.22|2656.22|2658.26|2658.26|2654.24|2654.24|0
1644310500000|2022-02-08 08:55:00|2656.14|2656.14|2656.19|2656.19|2657.05|2657.05|2655.08|2655.08|0
1644310800000|2022-02-08 09:00:00|2656.35|2656.35|2656.94|2656.94|2657.54|2657.54|2655.86|2655.86|0
1644311100000|2022-02-08 09:05:00|2656.78|2656.78|2658.33|2658.33|2658.84|2658.84|2655.7|2655.7|0
1644311400000|2022-02-08 09:10:00|2658.51|2658.51|2658.67|2658.67|2659.49|2659.49|2657.94|2657.94|0
1644311700000|2022-02-08 09:15:00|2658.52|2658.52|2659.17|2659.17|2659.17|2659.17|2657.54|2657.54|0
1644312000000|2022-02-08 09:20:00|2659.06|2659.06|2657.23|2657.23|2659.1|2659.1|2657.23|2657.23|0
1644312300000|2022-02-08 09:25:00|2657.38|2657.38|2656.77|2656.77|2658.21|2658.21|2656.75|2656.75|0
1644312600000|2022-02-08 09:30:00|2656.83|2656.83|2657.82|2657.82|2657.82|2657.82|2656.44|2656.44|0
1644312900000|2022-02-08 09:35:00|2657.71|2657.71|2657.26|2657.26|2658.7|2658.7|2656.67|2656.67|0
1644313200000|2022-02-08 09:40:00|2657.38|2657.38|2654.72|2654.72|2658.29|2658.29|2654.6|2654.6|0
1644313500000|2022-02-08 09:45:00|2654.66|2654.66|2653.56|2653.56|2654.66|2654.66|2653.56|2653.56|0
1644313800000|2022-02-08 09:50:00|2653.48|2653.48|2651.24|2651.24|2655.23|2655.23|2650.83|2650.83|0
1644314100000|2022-02-08 09:55:00|2651.79|2651.79|2645.86|2645.86|2651.79|2651.79|2645.63|2645.63|0
1644314400000|2022-02-08 10:00:00|2645.7|2645.7|2643.35|2643.35|2645.7|2645.7|2642.48|2642.48|0
1644314700000|2022-02-08 10:05:00|2643.49|2643.49|2643.4|2643.4|2644.85|2644.85|2643.21|2643.21|0
1644315000000|2022-02-08 10:10:00|2643.56|2643.56|2642.41|2642.41|2644.47|2644.47|2642.41|2642.41|0
1644315300000|2022-02-08 10:15:00|2642.23|2642.23|2639.26|2639.26|2642.23|2642.23|2639.26|2639.26|0
1644315600000|2022-02-08 10:20:00|2639.51|2639.51|2639.2|2639.2|2640.62|2640.62|2639.14|2639.14|0
1644315900000|2022-02-08 10:25:00|2639.13|2639.13|2639.65|2639.65|2640.41|2640.41|2639.12|2639.12|0
1644316200000|2022-02-08 10:30:00|2639.59|2639.59|2638.85|2638.85|2640.75|2640.75|2638.85|2638.85|0
1644316500000|2022-02-08 10:35:00|2638.73|2638.73|2640.39|2640.39|2640.95|2640.95|2638.73|2638.73|0
1644316800000|2022-02-08 10:40:00|2640.46|2640.46|2643|2643|2643.45|2643.45|2640.29|2640.29|0
1644317100000|2022-02-08 10:45:00|2643.08|2643.08|2645.01|2645.01|2645.34|2645.34|2642.65|2642.65|0
1644317400000|2022-02-08 10:50:00|2644.85|2644.85|2643.49|2643.49|2644.99|2644.99|2643.49|2643.49|0
1644317700000|2022-02-08 10:55:00|2643.43|2643.43|2641.53|2641.53|2644.01|2644.01|2641.41|2641.41|0
1644318000000|2022-02-08 11:00:00|2641.46|2641.46|2638.51|2638.51|2641.56|2641.56|2638.49|2638.49|0
1644318300000|2022-02-08 11:05:00|2638.66|2638.66|2640.09|2640.09|2640.75|2640.75|2638.66|2638.66|0
1644318600000|2022-02-08 11:10:00|2640.03|2640.03|2641.59|2641.59|2641.59|2641.59|2639.57|2639.57|0
1644318900000|2022-02-08 11:15:00|2641.67|2641.67|2640.79|2640.79|2642.08|2642.08|2638.86|2638.86|0
1644319200000|2022-02-08 11:20:00|2640.86|2640.86|2637.47|2637.47|2641|2641|2637.47|2637.47|0
1644319500000|2022-02-08 11:25:00|2637.35|2637.35|2637.52|2637.52|2637.8|2637.8|2636.82|2636.82|0
1644319800000|2022-02-08 11:30:00|2637.44|2637.44|2637.98|2637.98|2639.7|2639.7|2637.44|2637.44|0
1644320100000|2022-02-08 11:35:00|2637.82|2637.82|2632.8|2632.8|2637.82|2637.82|2632.67|2632.67|0
1644320400000|2022-02-08 11:40:00|2632.74|2632.74|2633.37|2633.37|2633.6|2633.6|2631.7|2631.7|0
1644320700000|2022-02-08 11:45:00|2633.55|2633.55|2633.27|2633.27|2633.91|2633.91|2632.63|2632.63|0
1644321000000|2022-02-08 11:50:00|2633.34|2633.34|2631.92|2631.92|2633.47|2633.47|2631.65|2631.65|0
1644321300000|2022-02-08 11:55:00|2632.07|2632.07|2632.34|2632.34|2632.34|2632.34|2630.34|2630.34|0
1644321600000|2022-02-08 12:00:00|2632.27|2632.27|2632.6|2632.6|2632.71|2632.71|2632.07|2632.07|0
1644321900000|2022-02-08 12:05:00|2632.54|2632.54|2629.54|2629.54|2632.74|2632.74|2629.54|2629.54|0
1644322200000|2022-02-08 12:10:00|2629.38|2629.38|2630.55|2630.55|2630.62|2630.62|2628.85|2628.85|0
1644322500000|2022-02-08 12:15:00|2630.47|2630.47|2629.19|2629.19|2630.47|2630.47|2629.06|2629.06|0
1644322800000|2022-02-08 12:20:00|2629.08|2629.08|2627.94|2627.94|2629.08|2629.08|2627.15|2627.15|0
1644323100000|2022-02-08 12:25:00|2628.01|2628.01|2627.98|2627.98|2628.21|2628.21|2627.17|2627.17|0
1644323400000|2022-02-08 12:30:00|2627.87|2627.87|2627.1|2627.1|2628.57|2628.57|2626.89|2626.89|0
1644323700000|2022-02-08 12:35:00|2627.04|2627.04|2627.25|2627.25|2627.45|2627.45|2626.81|2626.81|0
1644324000000|2022-02-08 12:40:00|2627.38|2627.38|2626.92|2626.92|2627.38|2627.38|2626.78|2626.78|0
1644324300000|2022-02-08 12:45:00|2627|2627|2628.35|2628.35|2628.64|2628.64|2626.69|2626.69|0
1644324600000|2022-02-08 12:50:00|2628.41|2628.41|2627.76|2627.76|2628.72|2628.72|2626.82|2626.82|0
1644324900000|2022-02-08 12:55:00|2627.69|2627.69|2627.12|2627.12|2628.15|2628.15|2627.09|2627.09|0
1644325200000|2022-02-08 13:00:00|2627.26|2627.26|2630.68|2630.68|2630.71|2630.71|2627.17|2627.17|0
1644325500000|2022-02-08 13:05:00|2630.61|2630.61|2632.78|2632.78|2633.79|2633.79|2630.61|2630.61|0
1644325800000|2022-02-08 13:10:00|2632.63|2632.63|2631.89|2631.89|2632.63|2632.63|2631.81|2631.81|0
1644326100000|2022-02-08 13:15:00|2631.95|2631.95|2631.13|2631.13|2631.95|2631.95|2630.84|2630.84|0
1644326400000|2022-02-08 13:20:00|2630.92|2630.92|2630.34|2630.34|2631.14|2631.14|2630.34|2630.34|0
1644326700000|2022-02-08 13:25:00|2630.18|2630.18|2627.88|2627.88|2630.18|2630.18|2627.88|2627.88|0
1644327000000|2022-02-08 13:30:00|2628.04|2628.04|2627.66|2627.66|2628.26|2628.26|2627.53|2627.53|0
1644327300000|2022-02-08 13:35:00|2627.55|2627.55|2625.29|2625.29|2627.58|2627.58|2624.86|2624.86|0
1644327600000|2022-02-08 13:40:00|2625.14|2625.14|2627.44|2627.44|2627.83|2627.83|2624.92|2624.92|0
1644327900000|2022-02-08 13:45:00|2627.59|2627.59|2625.95|2625.95|2628.31|2628.31|2625.95|2625.95|0
1644328200000|2022-02-08 13:50:00|2626.02|2626.02|2625.28|2625.28|2626.02|2626.02|2624.63|2624.63|0
1644328500000|2022-02-08 13:55:00|2625.24|2625.24|2623.09|2623.09|2625.24|2625.24|2622.53|2622.53|0
1644328800000|2022-02-08 14:00:00|2622.95|2622.95|2622.45|2622.45|2622.95|2622.95|2621.62|2621.62|0
1644329100000|2022-02-08 14:05:00|2622.56|2622.56|2621.17|2621.17|2622.56|2622.56|2621.03|2621.03|0
1644329400000|2022-02-08 14:10:00|2621.25|2621.25|2618.6|2618.6|2621.32|2621.32|2618.6|2618.6|0
1644329700000|2022-02-08 14:15:00|2618.53|2618.53|2615.57|2615.57|2618.53|2618.53|2615.57|2615.57|0
1644330000000|2022-02-08 14:20:00|2615.44|2615.44|2615.43|2615.43|2616.69|2616.69|2614.09|2614.09|0
1644330300000|2022-02-08 14:25:00|2615.47|2615.47|2614.4|2614.4|2616.08|2616.08|2613.58|2613.58|0
1644330600000|2022-02-08 14:30:00|2614.52|2614.52|2612.2|2612.2|2616.32|2616.32|2612.2|2612.2|0
1644330900000|2022-02-08 14:35:00|2612.14|2612.14|2617.2|2617.2|2617.28|2617.28|2611.78|2611.78|0
1644331200000|2022-02-08 14:40:00|2617.32|2617.32|2618.35|2618.35|2620.38|2620.38|2617.16|2617.16|0
1644331500000|2022-02-08 14:45:00|2618.23|2618.23|2620.22|2620.22|2622.67|2622.67|2616.73|2616.73|0
1644331800000|2022-02-08 14:50:00|2620.35|2620.35|2620.72|2620.72|2621.78|2621.78|2618.58|2618.58|0
1644332100000|2022-02-08 14:55:00|2620.88|2620.88|2622.9|2622.9|2624.25|2624.25|2620.12|2620.12|0
1644332400000|2022-02-08 15:00:00|2622.69|2622.69|2619.04|2619.04|2622.69|2622.69|2618.08|2618.08|0
1644332700000|2022-02-08 15:05:00|2618.88|2618.88|2620.7|2620.7|2621.41|2621.41|2618.4|2618.4|0
1644333000000|2022-02-08 15:10:00|2620.83|2620.83|2621.71|2621.71|2621.71|2621.71|2619.72|2619.72|0
1644333300000|2022-02-08 15:15:00|2621.87|2621.87|2625.99|2625.99|2627.82|2627.82|2621.24|2621.24|0
1644333600000|2022-02-08 15:20:00|2625.83|2625.83|2631.25|2631.25|2632.91|2632.91|2625.83|2625.83|0
1644333900000|2022-02-08 15:25:00|2631.41|2631.41|2626.6|2626.6|2631.72|2631.72|2625.97|2625.97|0
1644334200000|2022-02-08 15:30:00|2626.54|2626.54|2626.99|2626.99|2627.18|2627.18|2626.14|2626.14|0
1644334500000|2022-02-08 15:35:00|2626.88|2626.88|2628.67|2628.67|2628.67|2628.67|2625.73|2625.73|0
1644334800000|2022-02-08 15:40:00|2628.53|2628.53|2630.54|2630.54|2630.69|2630.69|2627.69|2627.69|0
1644335100000|2022-02-08 15:45:00|2630.6|2630.6|2631.52|2631.52|2631.74|2631.74|2628.97|2628.97|0
1644335400000|2022-02-08 15:50:00|2631.36|2631.36|2634.22|2634.22|2634.49|2634.49|2631.3|2631.3|0
1644335700000|2022-02-08 15:55:00|2634.08|2634.08|2632.67|2632.67|2634.08|2634.08|2632.15|2632.15|0
1644336000000|2022-02-08 16:00:00|2632.9|2632.9|2633.33|2633.33|2633.84|2633.84|2631.93|2631.93|0
1644336300000|2022-02-08 16:05:00|2633.27|2633.27|2633.23|2633.23|2633.42|2633.42|2632.24|2632.24|0
1644336600000|2022-02-08 16:10:00|2633.12|2633.12|2634.93|2634.93|2634.93|2634.93|2632.69|2632.69|0
1644336900000|2022-02-08 16:15:00|2635.07|2635.07|2634.73|2634.73|2635.43|2635.43|2634.28|2634.28|0
1644337200000|2022-02-08 16:20:00|2634.8|2634.8|2633.83|2633.83|2634.94|2634.94|2633.34|2633.34|0
1644337500000|2022-02-08 16:25:00|2633.97|2633.97|2635.03|2635.03|2636.89|2636.89|2633.6|2633.6|0
1644394500000|2022-02-09 08:15:00|2668.05|2668.05|2669.03|2669.03|2669.99|2669.99|2667.4|2667.4|0
1644394800000|2022-02-09 08:20:00|2669.3|2669.3|2667.61|2667.61|2673.08|2673.08|2666.84|2666.84|0
1644395100000|2022-02-09 08:25:00|2667.34|2667.34|2666.7|2666.7|2670.36|2670.36|2666.41|2666.41|0
1644395400000|2022-02-09 08:30:00|2666.82|2666.82|2670.63|2670.63|2670.78|2670.78|2665.32|2665.32|0
1644395700000|2022-02-09 08:35:00|2670.55|2670.55|2677.17|2677.17|2677.48|2677.48|2669.98|2669.98|0
1644396000000|2022-02-09 08:40:00|2677.99|2677.99|2680.76|2680.76|2681.24|2681.24|2677.99|2677.99|0
1644396300000|2022-02-09 08:45:00|2680.8|2680.8|2682.39|2682.39|2682.5|2682.5|2680.77|2680.77|0
1644396600000|2022-02-09 08:50:00|2682.62|2682.62|2680|2680|2683.77|2683.77|2679.72|2679.72|0
1644396900000|2022-02-09 08:55:00|2679.93|2679.93|2679.47|2679.47|2680.56|2680.56|2678.67|2678.67|0
1644397200000|2022-02-09 09:00:00|2679.35|2679.35|2680.99|2680.99|2680.99|2680.99|2678.89|2678.89|0
1644397500000|2022-02-09 09:05:00|2681.22|2681.22|2682.26|2682.26|2682.33|2682.33|2679.22|2679.22|0
1644397800000|2022-02-09 09:10:00|2682.58|2682.58|2683.87|2683.87|2684.4|2684.4|2682.18|2682.18|0
1644398100000|2022-02-09 09:15:00|2683.61|2683.61|2684.61|2684.61|2684.79|2684.79|2680.62|2680.62|0
1644398400000|2022-02-09 09:20:00|2684.68|2684.68|2684.96|2684.96|2685.6|2685.6|2684.16|2684.16|0
1644398700000|2022-02-09 09:25:00|2684.89|2684.89|2683.95|2683.95|2684.89|2684.89|2683.69|2683.69|0
1644399000000|2022-02-09 09:30:00|2684.03|2684.03|2680.74|2680.74|2684.68|2684.68|2680.13|2680.13|0
1644399300000|2022-02-09 09:35:00|2680.86|2680.86|2680.85|2680.85|2682.75|2682.75|2680.67|2680.67|0
1644399600000|2022-02-09 09:40:00|2680.92|2680.92|2679.25|2679.25|2680.99|2680.99|2676.87|2676.87|0
1644399900000|2022-02-09 09:45:00|2679.33|2679.33|2682.75|2682.75|2682.75|2682.75|2679.33|2679.33|0
1644400200000|2022-02-09 09:50:00|2682.47|2682.47|2678.99|2678.99|2682.47|2682.47|2678.99|2678.99|0
1644400500000|2022-02-09 09:55:00|2678.87|2678.87|2674.95|2674.95|2678.87|2678.87|2673.14|2673.14|0
1644400800000|2022-02-09 10:00:00|2675.11|2675.11|2676.31|2676.31|2677.41|2677.41|2675.11|2675.11|0
1644401100000|2022-02-09 10:05:00|2676.43|2676.43|2676.75|2676.75|2676.75|2676.75|2674.86|2674.86|0
1644401400000|2022-02-09 10:10:00|2676.68|2676.68|2677.77|2677.77|2678|2678|2675.81|2675.81|0
1644401700000|2022-02-09 10:15:00|2677.66|2677.66|2682.17|2682.17|2682.68|2682.68|2677.49|2677.49|0
1644402000000|2022-02-09 10:20:00|2682.13|2682.13|2683.2|2683.2|2683.95|2683.95|2681.98|2681.98|0
1644402300000|2022-02-09 10:25:00|2683.07|2683.07|2684.99|2684.99|2685.14|2685.14|2682.61|2682.61|0
1644402600000|2022-02-09 10:30:00|2685.03|2685.03|2684.48|2684.48|2685.64|2685.64|2684.11|2684.11|0
1644402900000|2022-02-09 10:35:00|2684.41|2684.41|2685.09|2685.09|2685.3|2685.3|2683.24|2683.24|0
1644403200000|2022-02-09 10:40:00|2684.98|2684.98|2685.58|2685.58|2686.66|2686.66|2684.98|2684.98|0
1644403500000|2022-02-09 10:45:00|2685.69|2685.69|2684.93|2684.93|2686.1|2686.1|2684.86|2684.86|0
1644403800000|2022-02-09 10:50:00|2684.89|2684.89|2684.93|2684.93|2685.47|2685.47|2684.2|2684.2|0
1644404100000|2022-02-09 10:55:00|2684.77|2684.77|2684.76|2684.76|2684.97|2684.97|2683.69|2683.69|0
1644404400000|2022-02-09 11:00:00|2684.8|2684.8|2684.08|2684.08|2684.8|2684.8|2683.34|2683.34|0
1644404700000|2022-02-09 11:05:00|2684.12|2684.12|2684.67|2684.67|2684.84|2684.84|2684.12|2684.12|0
1644405000000|2022-02-09 11:10:00|2684.71|2684.71|2684.48|2684.48|2684.82|2684.82|2683.73|2683.73|0
1644405300000|2022-02-09 11:15:00|2684.72|2684.72|2684.69|2684.69|2685.49|2685.49|2684.39|2684.39|0
1644405600000|2022-02-09 11:20:00|2684.54|2684.54|2684.28|2684.28|2685.01|2685.01|2684.14|2684.14|0
1644405900000|2022-02-09 11:25:00|2684.32|2684.32|2686.33|2686.33|2687.49|2687.49|2684.21|2684.21|0
1644406200000|2022-02-09 11:30:00|2686.49|2686.49|2686.27|2686.27|2686.49|2686.49|2685.4|2685.4|0
1644406500000|2022-02-09 11:35:00|2686.38|2686.38|2687.14|2687.14|2687.47|2687.47|2686.38|2686.38|0
1644406800000|2022-02-09 11:40:00|2686.98|2686.98|2686.5|2686.5|2687.77|2687.77|2686.5|2686.5|0
1644407100000|2022-02-09 11:45:00|2686.57|2686.57|2688.29|2688.29|2689.12|2689.12|2686.56|2686.56|0
1644407400000|2022-02-09 11:50:00|2688.15|2688.15|2689.87|2689.87|2689.99|2689.99|2688|2688|0
1644407700000|2022-02-09 11:55:00|2689.95|2689.95|2687.51|2687.51|2689.99|2689.99|2687.04|2687.04|0
1644408000000|2022-02-09 12:00:00|2687.59|2687.59|2690.31|2690.31|2690.5|2690.5|2687.55|2687.55|0
1644408300000|2022-02-09 12:05:00|2690.24|2690.24|2690.39|2690.39|2691.19|2691.19|2690.18|2690.18|0
1644408600000|2022-02-09 12:10:00|2690.35|2690.35|2692.45|2692.45|2692.79|2692.79|2690.35|2690.35|0
1644408900000|2022-02-09 12:15:00|2692.31|2692.31|2691.18|2691.18|2692.31|2692.31|2690.74|2690.74|0
1644409200000|2022-02-09 12:20:00|2691.02|2691.02|2690.64|2690.64|2691.02|2691.02|2689.84|2689.84|0
1644409500000|2022-02-09 12:25:00|2690.51|2690.51|2692.75|2692.75|2693.43|2693.43|2690.47|2690.47|0
1644409800000|2022-02-09 12:30:00|2692.67|2692.67|2692.4|2692.4|2692.74|2692.74|2691.22|2691.22|0
1644410100000|2022-02-09 12:35:00|2692.53|2692.53|2691.86|2691.86|2692.61|2692.61|2691.49|2691.49|0
1644410400000|2022-02-09 12:40:00|2691.74|2691.74|2691.03|2691.03|2691.96|2691.96|2690.81|2690.81|0
1644410700000|2022-02-09 12:45:00|2691.07|2691.07|2691.26|2691.26|2692.06|2692.06|2690.28|2690.28|0
1644411000000|2022-02-09 12:50:00|2691.39|2691.39|2691.28|2691.28|2691.39|2691.39|2690.39|2690.39|0
1644411300000|2022-02-09 12:55:00|2691.4|2691.4|2691.19|2691.19|2691.71|2691.71|2690.79|2690.79|0
1644411600000|2022-02-09 13:00:00|2690.99|2690.99|2690.84|2690.84|2690.99|2690.99|2690.37|2690.37|0
1644411900000|2022-02-09 13:05:00|2690.8|2690.8|2695.71|2695.71|2695.86|2695.86|2690.71|2690.71|0
1644412200000|2022-02-09 13:10:00|2695.83|2695.83|2700.18|2700.18|2700.93|2700.93|2695.83|2695.83|0
1644412500000|2022-02-09 13:15:00|2700.06|2700.06|2702.12|2702.12|2703.25|2703.25|2699.5|2699.5|0
1644412800000|2022-02-09 13:20:00|2701.74|2701.74|2701.13|2701.13|2701.74|2701.74|2700.28|2700.28|0
1644413100000|2022-02-09 13:25:00|2701.05|2701.05|2700.03|2700.03|2701.05|2701.05|2699.63|2699.63|0
1644413400000|2022-02-09 13:30:00|2700.13|2700.13|2698.72|2698.72|2700.13|2700.13|2698.63|2698.63|0
1644413700000|2022-02-09 13:35:00|2698.66|2698.66|2698.27|2698.27|2699.19|2699.19|2698.24|2698.24|0
1644414000000|2022-02-09 13:40:00|2698.23|2698.23|2698.43|2698.43|2698.69|2698.69|2697.94|2697.94|0
1644414300000|2022-02-09 13:45:00|2698.49|2698.49|2700.91|2700.91|2700.99|2700.99|2698.49|2698.49|0
1644414600000|2022-02-09 13:50:00|2700.95|2700.95|2701.94|2701.94|2702.42|2702.42|2699.91|2699.91|0
1644414900000|2022-02-09 13:55:00|2701.88|2701.88|2699.35|2699.35|2701.88|2701.88|2699.06|2699.06|0
1644415200000|2022-02-09 14:00:00|2699.29|2699.29|2697.88|2697.88|2700.03|2700.03|2697.59|2697.59|0
1644415500000|2022-02-09 14:05:00|2697.75|2697.75|2696.8|2696.8|2697.75|2697.75|2695.85|2695.85|0
1644415800000|2022-02-09 14:10:00|2696.65|2696.65|2697.98|2697.98|2698.29|2698.29|2696.55|2696.55|0
1644416100000|2022-02-09 14:15:00|2698.1|2698.1|2699.2|2699.2|2699.2|2699.2|2697.78|2697.78|0
1644416400000|2022-02-09 14:20:00|2699.24|2699.24|2699.13|2699.13|2700.67|2700.67|2699.09|2699.09|0
1644416700000|2022-02-09 14:25:00|2699.07|2699.07|2697.81|2697.81|2699.07|2699.07|2695.98|2695.98|0
1644417000000|2022-02-09 14:30:00|2698.03|2698.03|2698.13|2698.13|2698.61|2698.61|2696.4|2696.4|0
1644417300000|2022-02-09 14:35:00|2697.91|2697.91|2696.4|2696.4|2697.91|2697.91|2696.29|2696.29|0
1644417600000|2022-02-09 14:40:00|2696.27|2696.27|2697.1|2697.1|2697.1|2697.1|2695.79|2695.79|0
1644417900000|2022-02-09 14:45:00|2696.95|2696.95|2693.67|2693.67|2697.39|2697.39|2693.67|2693.67|0
1644418200000|2022-02-09 14:50:00|2693.62|2693.62|2690.73|2690.73|2693.62|2693.62|2688.58|2688.58|0
1644418500000|2022-02-09 14:55:00|2690.79|2690.79|2693.65|2693.65|2693.65|2693.65|2690.65|2690.65|0
1644418800000|2022-02-09 15:00:00|2693.77|2693.77|2696.04|2696.04|2696.11|2696.11|2693.77|2693.77|0
1644419100000|2022-02-09 15:05:00|2695.96|2695.96|2699.55|2699.55|2699.57|2699.57|2695.24|2695.24|0
1644419400000|2022-02-09 15:10:00|2699.48|2699.48|2697.75|2697.75|2700.5|2700.5|2696.98|2696.98|0
1644419700000|2022-02-09 15:15:00|2697.59|2697.59|2695.85|2695.85|2697.72|2697.72|2695.85|2695.85|0
1644420000000|2022-02-09 15:20:00|2695.8|2695.8|2696.88|2696.88|2697.15|2697.15|2695.45|2695.45|0
1644420300000|2022-02-09 15:25:00|2696.84|2696.84|2695.56|2695.56|2697.77|2697.77|2695.24|2695.24|0
1644420600000|2022-02-09 15:30:00|2695.49|2695.49|2696.35|2696.35|2698.03|2698.03|2695.2|2695.2|0
1644420900000|2022-02-09 15:35:00|2696.28|2696.28|2694.55|2694.55|2696.28|2696.28|2694.55|2694.55|0
1644421200000|2022-02-09 15:40:00|2694.45|2694.45|2694.05|2694.05|2694.48|2694.48|2693.32|2693.32|0
1644421500000|2022-02-09 15:45:00|2693.89|2693.89|2695.56|2695.56|2695.71|2695.71|2693.62|2693.62|0
1644421800000|2022-02-09 15:50:00|2695.48|2695.48|2693.99|2693.99|2696.46|2696.46|2693.99|2693.99|0
1644422100000|2022-02-09 15:55:00|2693.85|2693.85|2695.26|2695.26|2695.26|2695.26|2693.08|2693.08|0
1644422400000|2022-02-09 16:00:00|2695.37|2695.37|2694.89|2694.89|2697.09|2697.09|2694.75|2694.75|0
1644422700000|2022-02-09 16:05:00|2695.04|2695.04|2693.74|2693.74|2696.28|2696.28|2693.61|2693.61|0
1644423000000|2022-02-09 16:10:00|2693.68|2693.68|2689.86|2689.86|2693.75|2693.75|2689.61|2689.61|0
1644423300000|2022-02-09 16:15:00|2689.8|2689.8|2690.81|2690.81|2691.15|2691.15|2689.8|2689.8|0
1644423600000|2022-02-09 16:20:00|2690.85|2690.85|2689.48|2689.48|2690.85|2690.85|2688.96|2688.96|0
1644423900000|2022-02-09 16:25:00|2689.63|2689.63|2687.38|2687.38|2690.37|2690.37|2686.76|2686.76|0
1644480900000|2022-02-10 08:15:00|2688.89|2688.89|2679.92|2679.92|2688.95|2688.95|2679.34|2679.34|0
1644481200000|2022-02-10 08:20:00|2679.67|2679.67|2677.84|2677.84|2680.77|2680.77|2677.69|2677.69|0
1644481500000|2022-02-10 08:25:00|2677.99|2677.99|2671.48|2671.48|2679.11|2679.11|2671.48|2671.48|0
1644481800000|2022-02-10 08:30:00|2671.69|2671.69|2670.44|2670.44|2674.26|2674.26|2670.44|2670.44|0
1644482100000|2022-02-10 08:35:00|2670.32|2670.32|2669.68|2669.68|2670.7|2670.7|2668.43|2668.43|0
1644482400000|2022-02-10 08:40:00|2669.99|2669.99|2668.18|2668.18|2671.26|2671.26|2668.18|2668.18|0
1644482700000|2022-02-10 08:45:00|2667.7|2667.7|2665.54|2665.54|2667.82|2667.82|2664.42|2664.42|0
1644483000000|2022-02-10 08:50:00|2665.41|2665.41|2665.3|2665.3|2665.41|2665.41|2661.82|2661.82|0
1644483300000|2022-02-10 08:55:00|2665.44|2665.44|2667.12|2667.12|2667.18|2667.18|2665.09|2665.09|0
1644483600000|2022-02-10 09:00:00|2666.96|2666.96|2668.45|2668.45|2669.43|2669.43|2666.95|2666.95|0
1644483900000|2022-02-10 09:05:00|2668.29|2668.29|2670.7|2670.7|2672.72|2672.72|2668.29|2668.29|0
1644484200000|2022-02-10 09:10:00|2670.64|2670.64|2669.28|2669.28|2670.8|2670.8|2668.37|2668.37|0
1644484500000|2022-02-10 09:15:00|2669.07|2669.07|2669.45|2669.45|2669.72|2669.72|2668.61|2668.61|0
1644484800000|2022-02-10 09:20:00|2669.61|2669.61|2668.7|2668.7|2671.04|2671.04|2668.54|2668.54|0
1644485100000|2022-02-10 09:25:00|2668.57|2668.57|2666.45|2666.45|2668.77|2668.77|2666.45|2666.45|0
1644485400000|2022-02-10 09:30:00|2666.61|2666.61|2667.97|2667.97|2668.34|2668.34|2665.59|2665.59|0
1644485700000|2022-02-10 09:35:00|2668.19|2668.19|2668.88|2668.88|2669.13|2669.13|2668.03|2668.03|0
1644486000000|2022-02-10 09:40:00|2668.95|2668.95|2673.16|2673.16|2673.16|2673.16|2668.78|2668.78|0
1644486300000|2022-02-10 09:45:00|2673.37|2673.37|2671.63|2671.63|2673.52|2673.52|2671.63|2671.63|0
1644486600000|2022-02-10 09:50:00|2671.56|2671.56|2674.19|2674.19|2674.66|2674.66|2671.45|2671.45|0
1644486900000|2022-02-10 09:55:00|2674.11|2674.11|2670.89|2670.89|2674.11|2674.11|2670.83|2670.83|0
1644487200000|2022-02-10 10:00:00|2671|2671|2669.86|2669.86|2671.43|2671.43|2669.37|2669.37|0
1644487500000|2022-02-10 10:05:00|2669.72|2669.72|2669.92|2669.92|2671.39|2671.39|2669.42|2669.42|0
1644487800000|2022-02-10 10:10:00|2670.08|2670.08|2672.4|2672.4|2672.56|2672.56|2669.99|2669.99|0
1644488100000|2022-02-10 10:15:00|2672.48|2672.48|2676.03|2676.03|2676.31|2676.31|2672.48|2672.48|0
1644488400000|2022-02-10 10:20:00|2676.08|2676.08|2676.79|2676.79|2678.69|2678.69|2675.91|2675.91|0
1644488700000|2022-02-10 10:25:00|2676.53|2676.53|2676.94|2676.94|2677.32|2677.32|2675.65|2675.65|0
1644489000000|2022-02-10 10:30:00|2676.88|2676.88|2678.27|2678.27|2679.89|2679.89|2676.88|2676.88|0
1644489300000|2022-02-10 10:35:00|2678.13|2678.13|2677.14|2677.14|2678.13|2678.13|2676.72|2676.72|0
1644489600000|2022-02-10 10:40:00|2677.07|2677.07|2678.24|2678.24|2679.2|2679.2|2677.01|2677.01|0
1644489900000|2022-02-10 10:45:00|2678.4|2678.4|2678.54|2678.54|2679.11|2679.11|2677.96|2677.96|0
1644490200000|2022-02-10 10:50:00|2678.4|2678.4|2678.03|2678.03|2678.5|2678.5|2677.5|2677.5|0
1644490500000|2022-02-10 10:55:00|2678.1|2678.1|2675.54|2675.54|2678.68|2678.68|2674.66|2674.66|0
1644490800000|2022-02-10 11:00:00|2675.5|2675.5|2676.34|2676.34|2676.82|2676.82|2675.5|2675.5|0
1644491100000|2022-02-10 11:05:00|2676.08|2676.08|2677.01|2677.01|2677.19|2677.19|2675.42|2675.42|0
1644491400000|2022-02-10 11:10:00|2677.17|2677.17|2679.52|2679.52|2679.67|2679.67|2677.17|2677.17|0
1644491700000|2022-02-10 11:15:00|2679.65|2679.65|2682.34|2682.34|2682.42|2682.42|2679.65|2679.65|0
1644492000000|2022-02-10 11:20:00|2682.27|2682.27|2681.59|2681.59|2682.48|2682.48|2681.54|2681.54|0
1644492300000|2022-02-10 11:25:00|2681.66|2681.66|2681.03|2681.03|2681.96|2681.96|2680.47|2680.47|0
1644492600000|2022-02-10 11:30:00|2681.26|2681.26|2681.72|2681.72|2682.51|2682.51|2681.16|2681.16|0
1644492900000|2022-02-10 11:35:00|2681.79|2681.79|2682.17|2682.17|2682.45|2682.45|2681.22|2681.22|0
1644493200000|2022-02-10 11:40:00|2682.05|2682.05|2681.36|2681.36|2682.57|2682.57|2680.96|2680.96|0
1644493500000|2022-02-10 11:45:00|2681.52|2681.52|2682.64|2682.64|2683.69|2683.69|2681.52|2681.52|0
1644493800000|2022-02-10 11:50:00|2682.51|2682.51|2678.31|2678.31|2682.57|2682.57|2678.31|2678.31|0
1644494100000|2022-02-10 11:55:00|2678.02|2678.02|2678.81|2678.81|2679.49|2679.49|2678.02|2678.02|0
1644494400000|2022-02-10 12:00:00|2678.94|2678.94|2681.1|2681.1|2681.28|2681.28|2678.88|2678.88|0
1644494700000|2022-02-10 12:05:00|2681.42|2681.42|2680.01|2680.01|2681.59|2681.59|2679.93|2679.93|0
1644495000000|2022-02-10 12:10:00|2679.88|2679.88|2679.92|2679.92|2680.05|2680.05|2679.31|2679.31|0
1644495300000|2022-02-10 12:15:00|2680.05|2680.05|2680.41|2680.41|2681.43|2681.43|2679.9|2679.9|0
1644495600000|2022-02-10 12:20:00|2680.52|2680.52|2680.46|2680.46|2680.76|2680.76|2680.3|2680.3|0
1644495900000|2022-02-10 12:25:00|2680.3|2680.3|2680.47|2680.47|2680.69|2680.69|2679.39|2679.39|0
1644496200000|2022-02-10 12:30:00|2680.54|2680.54|2682.39|2682.39|2682.39|2682.39|2680.41|2680.41|0
1644496500000|2022-02-10 12:35:00|2682.43|2682.43|2681.84|2681.84|2682.43|2682.43|2681.45|2681.45|0
1644496800000|2022-02-10 12:40:00|2681.77|2681.77|2682.99|2682.99|2683.06|2683.06|2681.63|2681.63|0
1644497100000|2022-02-10 12:45:00|2683.14|2683.14|2682.51|2682.51|2683.14|2683.14|2682.18|2682.18|0
1644497400000|2022-02-10 12:50:00|2682.36|2682.36|2682.18|2682.18|2682.86|2682.86|2682.01|2682.01|0
1644497700000|2022-02-10 12:55:00|2682.04|2682.04|2681.34|2681.34|2682.12|2682.12|2679.92|2679.92|0
1644498000000|2022-02-10 13:00:00|2681.4|2681.4|2680.28|2680.28|2681.4|2681.4|2680.27|2680.27|0
1644498300000|2022-02-10 13:05:00|2680.12|2680.12|2680.57|2680.57|2680.9|2680.9|2679.84|2679.84|0
1644498600000|2022-02-10 13:10:00|2680.45|2680.45|2680.7|2680.7|2682.26|2682.26|2680.45|2680.45|0
1644498900000|2022-02-10 13:15:00|2680.56|2680.56|2680.04|2680.04|2680.56|2680.56|2679.98|2679.98|0
1644499200000|2022-02-10 13:20:00|2679.83|2679.83|2678.91|2678.91|2681.2|2681.2|2678.91|2678.91|0
1644499500000|2022-02-10 13:25:00|2679.04|2679.04|2677.5|2677.5|2679.04|2679.04|2677.29|2677.29|0
1644499800000|2022-02-10 13:30:00|2677.32|2677.32|2664.98|2664.98|2677.32|2677.32|2663.5|2663.5|0
1644500100000|2022-02-10 13:35:00|2665.25|2665.25|2666.99|2666.99|2667.01|2667.01|2663.49|2663.49|0
1644500400000|2022-02-10 13:40:00|2667.17|2667.17|2668.78|2668.78|2670.03|2670.03|2666.85|2666.85|0
1644500700000|2022-02-10 13:45:00|2668.86|2668.86|2665.46|2665.46|2669.1|2669.1|2664.99|2664.99|0
1644501000000|2022-02-10 13:50:00|2665.54|2665.54|2666.49|2666.49|2667.11|2667.11|2664.66|2664.66|0
1644501300000|2022-02-10 13:55:00|2666.56|2666.56|2666.35|2666.35|2667.8|2667.8|2666.29|2666.29|0
1644501600000|2022-02-10 14:00:00|2666.46|2666.46|2663.24|2663.24|2666.46|2666.46|2663.24|2663.24|0
1644501900000|2022-02-10 14:05:00|2663.11|2663.11|2662.42|2662.42|2663.35|2663.35|2662.07|2662.07|0
1644502200000|2022-02-10 14:10:00|2662.12|2662.12|2660.21|2660.21|2662.12|2662.12|2659.08|2659.08|0
1644502500000|2022-02-10 14:15:00|2660.15|2660.15|2661.55|2661.55|2662.88|2662.88|2660.15|2660.15|0
1644502800000|2022-02-10 14:20:00|2661.39|2661.39|2664.02|2664.02|2664.86|2664.86|2661.39|2661.39|0
1644503100000|2022-02-10 14:25:00|2663.97|2663.97|2661.43|2661.43|2663.97|2663.97|2660.66|2660.66|0
1644503400000|2022-02-10 14:30:00|2661.56|2661.56|2668.57|2668.57|2668.61|2668.61|2661.54|2661.54|0
1644503700000|2022-02-10 14:35:00|2668.71|2668.71|2669.61|2669.61|2672.34|2672.34|2667.5|2667.5|0
1644504000000|2022-02-10 14:40:00|2669.35|2669.35|2668.36|2668.36|2669.92|2669.92|2668.36|2668.36|0
1644504300000|2022-02-10 14:45:00|2668.13|2668.13|2663.83|2663.83|2669.67|2669.67|2663.77|2663.77|0
1644504600000|2022-02-10 14:50:00|2663.71|2663.71|2671.44|2671.44|2671.58|2671.58|2663.3|2663.3|0
1644504900000|2022-02-10 14:55:00|2671.31|2671.31|2674.11|2674.11|2674.58|2674.58|2670.44|2670.44|0
1644505200000|2022-02-10 15:00:00|2673.99|2673.99|2679.76|2679.76|2679.76|2679.76|2673.27|2673.27|0
1644505500000|2022-02-10 15:05:00|2679.87|2679.87|2680.51|2680.51|2680.51|2680.51|2677.36|2677.36|0
1644505800000|2022-02-10 15:10:00|2680.47|2680.47|2679.02|2679.02|2681.33|2681.33|2678.14|2678.14|0
1644506100000|2022-02-10 15:15:00|2678.62|2678.62|2676.47|2676.47|2678.62|2678.62|2674.73|2674.73|0
1644506400000|2022-02-10 15:20:00|2676.4|2676.4|2673.85|2673.85|2676.4|2676.4|2672.55|2672.55|0
1644506700000|2022-02-10 15:25:00|2673.9|2673.9|2678.22|2678.22|2678.22|2678.22|2673.33|2673.33|0
1644507000000|2022-02-10 15:30:00|2677.89|2677.89|2678.95|2678.95|2679.28|2679.28|2675.84|2675.84|0
1644507300000|2022-02-10 15:35:00|2679.08|2679.08|2681.6|2681.6|2681.67|2681.67|2678.8|2678.8|0
1644507600000|2022-02-10 15:40:00|2681.74|2681.74|2683.02|2683.02|2685.9|2685.9|2681.74|2681.74|0
1644507900000|2022-02-10 15:45:00|2682.86|2682.86|2683.26|2683.26|2683.26|2683.26|2680.44|2680.44|0
1644508200000|2022-02-10 15:50:00|2683.92|2683.92|2679.92|2679.92|2684.02|2684.02|2679.76|2679.76|0
1644508500000|2022-02-10 15:55:00|2680.04|2680.04|2679.74|2679.74|2681.16|2681.16|2678.68|2678.68|0
1644508800000|2022-02-10 16:00:00|2679.67|2679.67|2679.17|2679.17|2679.67|2679.67|2676.87|2676.87|0
1644509100000|2022-02-10 16:05:00|2679.09|2679.09|2680.61|2680.61|2680.61|2680.61|2677.16|2677.16|0
1644509400000|2022-02-10 16:10:00|2680.75|2680.75|2679.46|2679.46|2681.14|2681.14|2678.91|2678.91|0
1644509700000|2022-02-10 16:15:00|2679.52|2679.52|2679.46|2679.46|2679.79|2679.79|2678.75|2678.75|0
1644510000000|2022-02-10 16:20:00|2679.76|2679.76|2681.96|2681.96|2681.96|2681.96|2678.87|2678.87|0
1644510300000|2022-02-10 16:25:00|2681.69|2681.69|2683.37|2683.37|2683.44|2683.44|2681.41|2681.41|0
1644567300000|2022-02-11 08:15:00|2667.76|2667.76|2666.05|2666.05|2670.41|2670.41|2665.7|2665.7|0
1644567600000|2022-02-11 08:20:00|2665.69|2665.69|2663.91|2663.91|2666.8|2666.8|2663.27|2663.27|0
1644567900000|2022-02-11 08:25:00|2663.98|2663.98|2667.41|2667.41|2667.57|2667.57|2663.49|2663.49|0
1644568200000|2022-02-11 08:30:00|2667.47|2667.47|2668.09|2668.09|2671.1|2671.1|2667.21|2667.21|0
1644568500000|2022-02-11 08:35:00|2668.01|2668.01|2664.85|2664.85|2668.29|2668.29|2664.85|2664.85|0
1644568800000|2022-02-11 08:40:00|2664.91|2664.91|2663.2|2663.2|2664.91|2664.91|2663.12|2663.12|0
1644569100000|2022-02-11 08:45:00|2663.28|2663.28|2663.29|2663.29|2663.6|2663.6|2661.63|2661.63|0
1644569400000|2022-02-11 08:50:00|2663.22|2663.22|2665.19|2665.19|2666.26|2666.26|2663.22|2663.22|0
1644569700000|2022-02-11 08:55:00|2665.31|2665.31|2665.25|2665.25|2666.68|2666.68|2664.73|2664.73|0
1644570000000|2022-02-11 09:00:00|2665.4|2665.4|2664.2|2664.2|2665.76|2665.76|2662.75|2662.75|0
1644570300000|2022-02-11 09:05:00|2664.36|2664.36|2664.77|2664.77|2667.83|2667.83|2664.36|2664.36|0
1644570600000|2022-02-11 09:10:00|2664.91|2664.91|2664.09|2664.09|2664.91|2664.91|2662.16|2662.16|0
1644570900000|2022-02-11 09:15:00|2664.22|2664.22|2664.79|2664.79|2665.65|2665.65|2664.05|2664.05|0
1644571200000|2022-02-11 09:20:00|2664.54|2664.54|2659.52|2659.52|2664.62|2664.62|2659.34|2659.34|0
1644571500000|2022-02-11 09:25:00|2659.46|2659.46|2658.86|2658.86|2659.76|2659.76|2658.18|2658.18|0
1644571800000|2022-02-11 09:30:00|2658.92|2658.92|2658.1|2658.1|2659.37|2659.37|2657.74|2657.74|0
1644572100000|2022-02-11 09:35:00|2658.16|2658.16|2660.57|2660.57|2661.02|2661.02|2657.96|2657.96|0
1644572400000|2022-02-11 09:40:00|2660.21|2660.21|2658.47|2658.47|2660.21|2660.21|2657.82|2657.82|0
1644572700000|2022-02-11 09:45:00|2658.55|2658.55|2656.43|2656.43|2658.66|2658.66|2656.28|2656.28|0
1644573000000|2022-02-11 09:50:00|2656.56|2656.56|2658.11|2658.11|2658.21|2658.21|2655.47|2655.47|0
1644573300000|2022-02-11 09:55:00|2658.17|2658.17|2658.84|2658.84|2659.54|2659.54|2658.17|2658.17|0
1644573600000|2022-02-11 10:00:00|2659|2659|2661.4|2661.4|2661.4|2661.4|2658.79|2658.79|0
1644573900000|2022-02-11 10:05:00|2661.27|2661.27|2660.8|2660.8|2661.48|2661.48|2660.6|2660.6|0
1644574200000|2022-02-11 10:10:00|2660.85|2660.85|2658.79|2658.79|2660.85|2660.85|2657.47|2657.47|0
1644574500000|2022-02-11 10:15:00|2658.63|2658.63|2658.94|2658.94|2659.35|2659.35|2658.47|2658.47|0
1644574800000|2022-02-11 10:20:00|2659.07|2659.07|2663.22|2663.22|2663.22|2663.22|2659.07|2659.07|0
1644575100000|2022-02-11 10:25:00|2663.29|2663.29|2663.32|2663.32|2665.26|2665.26|2663.27|2663.27|0
1644575400000|2022-02-11 10:30:00|2663.38|2663.38|2664.54|2664.54|2664.68|2664.68|2662.45|2662.45|0
1644575700000|2022-02-11 10:35:00|2664.6|2664.6|2664.95|2664.95|2665.76|2665.76|2663.79|2663.79|0
1644576000000|2022-02-11 10:40:00|2665.01|2665.01|2665.64|2665.64|2665.79|2665.79|2664.73|2664.73|0
1644576300000|2022-02-11 10:45:00|2665.8|2665.8|2666.54|2666.54|2666.6|2666.6|2664.75|2664.75|0
1644576600000|2022-02-11 10:50:00|2666.6|2666.6|2668.12|2668.12|2668.59|2668.59|2666.6|2666.6|0
1644576900000|2022-02-11 10:55:00|2668.2|2668.2|2670.1|2670.1|2670.16|2670.16|2668.2|2668.2|0
1644577200000|2022-02-11 11:00:00|2670.03|2670.03|2667.48|2667.48|2670.03|2670.03|2667.24|2667.24|0
1644577500000|2022-02-11 11:05:00|2667.56|2667.56|2665.93|2665.93|2668.26|2668.26|2665.71|2665.71|0
1644577800000|2022-02-11 11:10:00|2665.27|2665.27|2665.6|2665.6|2666.06|2666.06|2664.28|2664.28|0
1644578100000|2022-02-11 11:15:00|2666.02|2666.02|2667.5|2667.5|2667.69|2667.69|2666.02|2666.02|0
1644578400000|2022-02-11 11:20:00|2667.34|2667.34|2668.49|2668.49|2668.71|2668.71|2666.47|2666.47|0
1644578700000|2022-02-11 11:25:00|2668.37|2668.37|2667.92|2667.92|2668.82|2668.82|2667.92|2667.92|0
1644579000000|2022-02-11 11:30:00|2667.86|2667.86|2666.66|2666.66|2668.4|2668.4|2666.37|2666.37|0
1644579300000|2022-02-11 11:35:00|2666.62|2666.62|2667.69|2667.69|2667.69|2667.69|2666.05|2666.05|0
1644579600000|2022-02-11 11:40:00|2668.02|2668.02|2671.06|2671.06|2671.06|2671.06|2668.02|2668.02|0
1644579900000|2022-02-11 11:45:00|2670.92|2670.92|2668.77|2668.77|2671.3|2671.3|2668.77|2668.77|0
1644580200000|2022-02-11 11:50:00|2668.7|2668.7|2668.78|2668.78|2670.31|2670.31|2668.7|2668.7|0
1644580500000|2022-02-11 11:55:00|2668.6|2668.6|2666.3|2666.3|2668.6|2668.6|2666.12|2666.12|0
1644580800000|2022-02-11 12:00:00|2666.16|2666.16|2664.77|2664.77|2666.16|2666.16|2664.43|2664.43|0
1644581100000|2022-02-11 12:05:00|2664.71|2664.71|2665.61|2665.61|2665.92|2665.92|2664.43|2664.43|0
1644581400000|2022-02-11 12:10:00|2665.65|2665.65|2666.54|2666.54|2668.47|2668.47|2665.65|2665.65|0
1644581700000|2022-02-11 12:15:00|2666.57|2666.57|2665.4|2665.4|2666.85|2666.85|2665.39|2665.39|0
1644582000000|2022-02-11 12:20:00|2665.33|2665.33|2665.78|2665.78|2667.21|2667.21|2665.33|2665.33|0
1644582300000|2022-02-11 12:25:00|2665.65|2665.65|2665.75|2665.75|2666.95|2666.95|2665.48|2665.48|0
1644582600000|2022-02-11 12:30:00|2665.57|2665.57|2664.77|2664.77|2665.85|2665.85|2664.77|2664.77|0
1644582900000|2022-02-11 12:35:00|2664.71|2664.71|2664.24|2664.24|2664.98|2664.98|2664.24|2664.24|0
1644583200000|2022-02-11 12:40:00|2664.17|2664.17|2664.57|2664.57|2664.57|2664.57|2663.94|2663.94|0
1644583500000|2022-02-11 12:45:00|2664.8|2664.8|2664.93|2664.93|2665.58|2665.58|2664.58|2664.58|0
1644583800000|2022-02-11 12:50:00|2664.79|2664.79|2664.41|2664.41|2665.05|2665.05|2664.32|2664.32|0
1644584100000|2022-02-11 12:55:00|2664.15|2664.15|2664.39|2664.39|2664.72|2664.72|2664.15|2664.15|0
1644584400000|2022-02-11 13:00:00|2664.36|2664.36|2665.13|2665.13|2666|2666|2664.3|2664.3|0
1644584700000|2022-02-11 13:05:00|2665.29|2665.29|2666.97|2666.97|2666.97|2666.97|2665.04|2665.04|0
1644585000000|2022-02-11 13:10:00|2666.82|2666.82|2665.89|2665.89|2667.1|2667.1|2665.59|2665.59|0
1644585300000|2022-02-11 13:15:00|2665.83|2665.83|2664.92|2664.92|2666.01|2666.01|2664.04|2664.04|0
1644585600000|2022-02-11 13:20:00|2664.86|2664.86|2668.82|2668.82|2669.06|2669.06|2664.86|2664.86|0
1644585900000|2022-02-11 13:25:00|2668.97|2668.97|2667.93|2667.93|2669.32|2669.32|2667.64|2667.64|0
1644586200000|2022-02-11 13:30:00|2667.81|2667.81|2666.7|2666.7|2668.22|2668.22|2666.5|2666.5|0
1644586500000|2022-02-11 13:35:00|2666.78|2666.78|2668.79|2668.79|2669.04|2669.04|2666.58|2666.58|0
1644586800000|2022-02-11 13:40:00|2668.72|2668.72|2668.12|2668.12|2669.56|2669.56|2668.12|2668.12|0
1644587100000|2022-02-11 13:45:00|2668.05|2668.05|2669.15|2669.15|2669.18|2669.18|2667.64|2667.64|0
1644587400000|2022-02-11 13:50:00|2669.37|2669.37|2668.6|2668.6|2669.6|2669.6|2668.25|2668.25|0
1644587700000|2022-02-11 13:55:00|2668.83|2668.83|2667.81|2667.81|2668.91|2668.91|2666.81|2666.81|0
1644588000000|2022-02-11 14:00:00|2668.01|2668.01|2666.9|2666.9|2668.07|2668.07|2665.95|2665.95|0
1644588300000|2022-02-11 14:05:00|2667.03|2667.03|2668.42|2668.42|2668.66|2668.66|2666.67|2666.67|0
1644588600000|2022-02-11 14:10:00|2668.39|2668.39|2667.81|2667.81|2668.49|2668.49|2667.66|2667.66|0
1644588900000|2022-02-11 14:15:00|2667.89|2667.89|2666.28|2666.28|2667.89|2667.89|2666.28|2666.28|0
1644589200000|2022-02-11 14:20:00|2666.05|2666.05|2664.77|2664.77|2666.12|2666.12|2664.77|2664.77|0
1644589500000|2022-02-11 14:25:00|2664.69|2664.69|2662.27|2662.27|2664.69|2664.69|2662.18|2662.18|0
1644589800000|2022-02-11 14:30:00|2662.43|2662.43|2665.79|2665.79|2666.38|2666.38|2662.35|2662.35|0
1644590100000|2022-02-11 14:35:00|2665.67|2665.67|2660.94|2660.94|2665.67|2665.67|2660.94|2660.94|0
1644590400000|2022-02-11 14:40:00|2660.68|2660.68|2660.26|2660.26|2660.93|2660.93|2659.48|2659.48|0
1644590700000|2022-02-11 14:45:00|2660.71|2660.71|2666.89|2666.89|2668.11|2668.11|2660.71|2660.71|0
1644591000000|2022-02-11 14:50:00|2666.44|2666.44|2666.56|2666.56|2666.84|2666.84|2665.59|2665.59|0
1644591300000|2022-02-11 14:55:00|2666.62|2666.62|2663.23|2663.23|2667.49|2667.49|2663.23|2663.23|0
1644591600000|2022-02-11 15:00:00|2663.66|2663.66|2663.31|2663.31|2664.27|2664.27|2661.32|2661.32|0
1644591900000|2022-02-11 15:05:00|2663.19|2663.19|2664.75|2664.75|2667.32|2667.32|2663.19|2663.19|0
1644592200000|2022-02-11 15:10:00|2664.6|2664.6|2662.15|2662.15|2665.43|2665.43|2661.67|2661.67|0
1644592500000|2022-02-11 15:15:00|2662.01|2662.01|2663.55|2663.55|2663.64|2663.64|2661.79|2661.79|0
1644592800000|2022-02-11 15:20:00|2663.61|2663.61|2664.17|2664.17|2664.99|2664.99|2663.05|2663.05|0
1644593100000|2022-02-11 15:25:00|2664.02|2664.02|2664.09|2664.09|2664.69|2664.69|2662.54|2662.54|0
1644593400000|2022-02-11 15:30:00|2664.16|2664.16|2664.6|2664.6|2666.31|2666.31|2664.16|2664.16|0
1644593700000|2022-02-11 15:35:00|2664.54|2664.54|2665.54|2665.54|2665.59|2665.59|2664.02|2664.02|0
1644594000000|2022-02-11 15:40:00|2665.6|2665.6|2665.1|2665.1|2665.94|2665.94|2664.23|2664.23|0
1644594300000|2022-02-11 15:45:00|2665.06|2665.06|2664.16|2664.16|2665.12|2665.12|2663.49|2663.49|0
1644594600000|2022-02-11 15:50:00|2664.12|2664.12|2664.82|2664.82|2664.82|2664.82|2662.26|2662.26|0
1644594900000|2022-02-11 15:55:00|2664.71|2664.71|2666.52|2666.52|2666.87|2666.87|2664.54|2664.54|0
1644595200000|2022-02-11 16:00:00|2666.66|2666.66|2670.22|2670.22|2670.22|2670.22|2666.59|2666.59|0
1644595500000|2022-02-11 16:05:00|2670.14|2670.14|2667.17|2667.17|2670.14|2670.14|2667.11|2667.11|0
1644595800000|2022-02-11 16:10:00|2667.05|2667.05|2663.87|2663.87|2667.05|2667.05|2663.48|2663.48|0
1644596100000|2022-02-11 16:15:00|2663.76|2663.76|2664.76|2664.76|2665.34|2665.34|2663.16|2663.16|0
1644596400000|2022-02-11 16:20:00|2664.83|2664.83|2666.55|2666.55|2666.81|2666.81|2664.83|2664.83|0
1644596700000|2022-02-11 16:25:00|2666.52|2666.52|2666.61|2666.61|2666.87|2666.87|2665.22|2665.22|0
1644826500000|2022-02-14 08:15:00|2625.21|2625.21|2619.74|2619.74|2625.64|2625.64|2618.23|2618.23|0
1644826800000|2022-02-14 08:20:00|2619.95|2619.95|2619.97|2619.97|2621.66|2621.66|2618.17|2618.17|0
1644827100000|2022-02-14 08:25:00|2620.11|2620.11|2620.07|2620.07|2621.69|2621.69|2616.47|2616.47|0
1644827400000|2022-02-14 08:30:00|2620|2620|2615.84|2615.84|2622.83|2622.83|2615.84|2615.84|0
1644827700000|2022-02-14 08:35:00|2615.64|2615.64|2617.01|2617.01|2618.85|2618.85|2613.02|2613.02|0
1644828000000|2022-02-14 08:40:00|2617.49|2617.49|2625.33|2625.33|2625.43|2625.43|2617.02|2617.02|0
1644828300000|2022-02-14 08:45:00|2625.79|2625.79|2621.5|2621.5|2627.99|2627.99|2621.5|2621.5|0
1644828600000|2022-02-14 08:50:00|2621.34|2621.34|2617.83|2617.83|2623.38|2623.38|2616.12|2616.12|0
1644828900000|2022-02-14 08:55:00|2618.06|2618.06|2615.41|2615.41|2619.49|2619.49|2614.93|2614.93|0
1644829200000|2022-02-14 09:00:00|2615.18|2615.18|2614.84|2614.84|2615.44|2615.44|2611.7|2611.7|0
1644829500000|2022-02-14 09:05:00|2614.44|2614.44|2621.58|2621.58|2621.58|2621.58|2613.66|2613.66|0
1644829800000|2022-02-14 09:10:00|2621.47|2621.47|2619.88|2619.88|2621.47|2621.47|2617.38|2617.38|0
1644830100000|2022-02-14 09:15:00|2620.11|2620.11|2625.97|2625.97|2626.64|2626.64|2619.23|2619.23|0
1644830400000|2022-02-14 09:20:00|2625.53|2625.53|2627.65|2627.65|2627.65|2627.65|2625.04|2625.04|0
1644830700000|2022-02-14 09:25:00|2627.8|2627.8|2627.06|2627.06|2629.19|2629.19|2626.93|2626.93|0
1644831000000|2022-02-14 09:30:00|2627.18|2627.18|2626.03|2626.03|2630.06|2630.06|2626.03|2626.03|0
1644831300000|2022-02-14 09:35:00|2625.9|2625.9|2622.03|2622.03|2625.9|2625.9|2621.05|2621.05|0
1644831600000|2022-02-14 09:40:00|2621.74|2621.74|2620.82|2620.82|2622.13|2622.13|2620.82|2620.82|0
1644831900000|2022-02-14 09:45:00|2620.78|2620.78|2620.85|2620.85|2621.97|2621.97|2619.91|2619.91|0
1644832200000|2022-02-14 09:50:00|2620.53|2620.53|2623.3|2623.3|2624.28|2624.28|2619.76|2619.76|0
1644832500000|2022-02-14 09:55:00|2623.64|2623.64|2621.84|2621.84|2623.64|2623.64|2621.72|2621.72|0
1644832800000|2022-02-14 10:00:00|2621.68|2621.68|2622.14|2622.14|2622.14|2622.14|2619.1|2619.1|0
1644833100000|2022-02-14 10:05:00|2621.98|2621.98|2627.27|2627.27|2627.59|2627.59|2621.98|2621.98|0
1644833400000|2022-02-14 10:10:00|2627.43|2627.43|2630.58|2630.58|2630.58|2630.58|2627.43|2627.43|0
1644833700000|2022-02-14 10:15:00|2630.79|2630.79|2626.91|2626.91|2631.06|2631.06|2626.91|2626.91|0
1644834000000|2022-02-14 10:20:00|2626.83|2626.83|2627.4|2627.4|2628.24|2628.24|2626.62|2626.62|0
1644834300000|2022-02-14 10:25:00|2627.61|2627.61|2624.4|2624.4|2627.61|2627.61|2623.7|2623.7|0
1644834600000|2022-02-14 10:30:00|2624.32|2624.32|2623.19|2623.19|2625.08|2625.08|2623.18|2623.18|0
1644834900000|2022-02-14 10:35:00|2623.25|2623.25|2626.3|2626.3|2627.86|2627.86|2622.82|2622.82|0
1644835200000|2022-02-14 10:40:00|2626.53|2626.53|2621.68|2621.68|2626.53|2626.53|2621.68|2621.68|0
1644835500000|2022-02-14 10:45:00|2621.75|2621.75|2625.65|2625.65|2625.65|2625.65|2620.96|2620.96|0
1644835800000|2022-02-14 10:50:00|2625.71|2625.71|2621.59|2621.59|2626.36|2626.36|2621.59|2621.59|0
1644836100000|2022-02-14 10:55:00|2621.66|2621.66|2619.33|2619.33|2621.66|2621.66|2619.24|2619.24|0
1644836400000|2022-02-14 11:00:00|2619.41|2619.41|2618.07|2618.07|2619.41|2619.41|2616.73|2616.73|0
1644836700000|2022-02-14 11:05:00|2617.99|2617.99|2614.66|2614.66|2618.03|2618.03|2614.66|2614.66|0
1644837000000|2022-02-14 11:10:00|2614.87|2614.87|2615.06|2615.06|2616.4|2616.4|2614.56|2614.56|0
1644837300000|2022-02-14 11:15:00|2614.92|2614.92|2614.25|2614.25|2615.49|2615.49|2613.64|2613.64|0
1644837600000|2022-02-14 11:20:00|2614.1|2614.1|2615.45|2615.45|2617.24|2617.24|2614.09|2614.09|0
1644837900000|2022-02-14 11:25:00|2615.52|2615.52|2615.21|2615.21|2616.55|2616.55|2615.14|2615.14|0
1644838200000|2022-02-14 11:30:00|2615.36|2615.36|2612.44|2612.44|2615.49|2615.49|2612.37|2612.37|0
1644838500000|2022-02-14 11:35:00|2612.5|2612.5|2612.01|2612.01|2612.52|2612.52|2611.52|2611.52|0
1644838800000|2022-02-14 11:40:00|2612.15|2612.15|2609.33|2609.33|2612.15|2612.15|2609.2|2609.2|0
1644839100000|2022-02-14 11:45:00|2609.4|2609.4|2609.02|2609.02|2609.47|2609.47|2607.43|2607.43|0
1644839400000|2022-02-14 11:50:00|2608.86|2608.86|2609.41|2609.41|2609.54|2609.54|2607.51|2607.51|0
1644839700000|2022-02-14 11:55:00|2609.46|2609.46|2606.56|2606.56|2609.54|2609.54|2606.46|2606.46|0
1644840000000|2022-02-14 12:00:00|2606.69|2606.69|2605.48|2605.48|2606.91|2606.91|2605.48|2605.48|0
1644840300000|2022-02-14 12:05:00|2605.52|2605.52|2607.37|2607.37|2607.37|2607.37|2605.52|2605.52|0
1644840600000|2022-02-14 12:10:00|2607.42|2607.42|2604.62|2604.62|2607.56|2607.56|2604.35|2604.35|0
1644840900000|2022-02-14 12:15:00|2604.69|2604.69|2604.59|2604.59|2604.78|2604.78|2603.03|2603.03|0
1644841200000|2022-02-14 12:20:00|2604.7|2604.7|2605.65|2605.65|2605.65|2605.65|2604.63|2604.63|0
1644841500000|2022-02-14 12:25:00|2605.81|2605.81|2604.57|2604.57|2605.81|2605.81|2604.25|2604.25|0
1644841800000|2022-02-14 12:30:00|2604.41|2604.41|2605.33|2605.33|2606.73|2606.73|2604.35|2604.35|0
1644842100000|2022-02-14 12:35:00|2605.2|2605.2|2614.23|2614.23|2614.53|2614.53|2604.85|2604.85|0
1644842400000|2022-02-14 12:40:00|2614.42|2614.42|2621.19|2621.19|2621.25|2621.25|2614.42|2614.42|0
1644842700000|2022-02-14 12:45:00|2621.22|2621.22|2622.62|2622.62|2629.78|2629.78|2621.22|2621.22|0
1644843000000|2022-02-14 12:50:00|2622.52|2622.52|2617.52|2617.52|2622.84|2622.84|2617.36|2617.36|0
1644843300000|2022-02-14 12:55:00|2617.16|2617.16|2619.24|2619.24|2619.24|2619.24|2617.06|2617.06|0
1644843600000|2022-02-14 13:00:00|2619.28|2619.28|2616.94|2616.94|2621.42|2621.42|2616.79|2616.79|0
1644843900000|2022-02-14 13:05:00|2617.1|2617.1|2620.1|2620.1|2620.8|2620.8|2617.1|2617.1|0
1644844200000|2022-02-14 13:10:00|2620.17|2620.17|2617.52|2617.52|2620.51|2620.51|2617.38|2617.38|0
1644844500000|2022-02-14 13:15:00|2617.68|2617.68|2615.89|2615.89|2617.81|2617.81|2615.83|2615.83|0
1644844800000|2022-02-14 13:20:00|2616.34|2616.34|2619.25|2619.25|2619.93|2619.93|2616.34|2616.34|0
1644845100000|2022-02-14 13:25:00|2619.32|2619.32|2621.94|2621.94|2621.94|2621.94|2619.32|2619.32|0
1644845400000|2022-02-14 13:30:00|2621.86|2621.86|2621.74|2621.74|2625.14|2625.14|2621.6|2621.6|0
1644845700000|2022-02-14 13:35:00|2621.67|2621.67|2622.32|2622.32|2622.46|2622.46|2620.29|2620.29|0
1644846000000|2022-02-14 13:40:00|2622.17|2622.17|2617.3|2617.3|2622.77|2622.77|2617.3|2617.3|0
1644846300000|2022-02-14 13:45:00|2617.94|2617.94|2617.94|2617.94|2618.8|2618.8|2617.41|2617.41|0
1644846600000|2022-02-14 13:50:00|2618.02|2618.02|2619.94|2619.94|2620.07|2620.07|2617.88|2617.88|0
1644846900000|2022-02-14 13:55:00|2620.09|2620.09|2618.12|2618.12|2621.66|2621.66|2618.12|2618.12|0
1644847200000|2022-02-14 14:00:00|2617.98|2617.98|2620.11|2620.11|2620.27|2620.27|2617.15|2617.15|0
1644847500000|2022-02-14 14:05:00|2620.05|2620.05|2620.97|2620.97|2621.91|2621.91|2620.05|2620.05|0
1644847800000|2022-02-14 14:10:00|2621.18|2621.18|2626.82|2626.82|2626.82|2626.82|2621.18|2621.18|0
1644848100000|2022-02-14 14:15:00|2626.89|2626.89|2625.68|2625.68|2627.43|2627.43|2624.68|2624.68|0
1644848400000|2022-02-14 14:20:00|2625.82|2625.82|2625.21|2625.21|2627.8|2627.8|2625.02|2625.02|0
1644848700000|2022-02-14 14:25:00|2625.08|2625.08|2623.05|2623.05|2625.34|2625.34|2622.83|2622.83|0
1644849000000|2022-02-14 14:30:00|2623.13|2623.13|2622.79|2622.79|2625.98|2625.98|2619.68|2619.68|0
1644849300000|2022-02-14 14:35:00|2622.9|2622.9|2625.07|2625.07|2627.93|2627.93|2622.9|2622.9|0
1644849600000|2022-02-14 14:40:00|2624.83|2624.83|2625.14|2625.14|2628.36|2628.36|2624.53|2624.53|0
1644849900000|2022-02-14 14:45:00|2624.88|2624.88|2626.23|2626.23|2626.23|2626.23|2619.83|2619.83|0
1644850200000|2022-02-14 14:50:00|2626.17|2626.17|2630.63|2630.63|2632.32|2632.32|2626.17|2626.17|0
1644850500000|2022-02-14 14:55:00|2630.43|2630.43|2619.94|2619.94|2630.43|2630.43|2618.8|2618.8|0
1644850800000|2022-02-14 15:00:00|2619.83|2619.83|2613.54|2613.54|2620.7|2620.7|2611.92|2611.92|0
1644851100000|2022-02-14 15:05:00|2613.57|2613.57|2612.82|2612.82|2614.58|2614.58|2611.93|2611.93|0
1644851400000|2022-02-14 15:10:00|2612.89|2612.89|2613.48|2613.48|2619.21|2619.21|2612.89|2612.89|0
1644851700000|2022-02-14 15:15:00|2613.34|2613.34|2607.65|2607.65|2613.77|2613.77|2606.13|2606.13|0
1644852000000|2022-02-14 15:20:00|2607.43|2607.43|2609.24|2609.24|2610.23|2610.23|2604.24|2604.24|0
1644852300000|2022-02-14 15:25:00|2609.18|2609.18|2608.11|2608.11|2609.5|2609.5|2606.44|2606.44|0
1644852600000|2022-02-14 15:30:00|2608.17|2608.17|2604.32|2604.32|2608.6|2608.6|2601.64|2601.64|0
1644852900000|2022-02-14 15:35:00|2604.16|2604.16|2604.08|2604.08|2604.35|2604.35|2602.25|2602.25|0
1644853200000|2022-02-14 15:40:00|2604.15|2604.15|2605.33|2605.33|2607.88|2607.88|2603.56|2603.56|0
1644853500000|2022-02-14 15:45:00|2605.27|2605.27|2611.78|2611.78|2611.78|2611.78|2605.23|2605.23|0
1644853800000|2022-02-14 15:50:00|2611.89|2611.89|2609.98|2609.98|2612.95|2612.95|2607.88|2607.88|0
1644854100000|2022-02-14 15:55:00|2610.06|2610.06|2609.96|2609.96|2613.8|2613.8|2609.92|2609.92|0
1644854400000|2022-02-14 16:00:00|2609.73|2609.73|2612.62|2612.62|2612.99|2612.99|2608.43|2608.43|0
1644854700000|2022-02-14 16:05:00|2612.39|2612.39|2613.52|2613.52|2614.38|2614.38|2610.01|2610.01|0
1644855000000|2022-02-14 16:10:00|2613.65|2613.65|2614.94|2614.94|2616.28|2616.28|2613.46|2613.46|0
1644855300000|2022-02-14 16:15:00|2615.01|2615.01|2621.02|2621.02|2621.27|2621.27|2615.01|2615.01|0
1644855600000|2022-02-14 16:20:00|2621.08|2621.08|2623.36|2623.36|2624.24|2624.24|2620.98|2620.98|0
1644855900000|2022-02-14 16:25:00|2623.68|2623.68|2621.87|2621.87|2624.59|2624.59|2621.87|2621.87|0
1644912900000|2022-02-15 08:15:00|2630.66|2630.66|2630.63|2630.63|2632.39|2632.39|2627.57|2627.57|0
1644913200000|2022-02-15 08:20:00|2630.55|2630.55|2633.09|2633.09|2635.61|2635.61|2630.11|2630.11|0
1644913500000|2022-02-15 08:25:00|2634.15|2634.15|2633.48|2633.48|2634.47|2634.47|2631.74|2631.74|0
1644913800000|2022-02-15 08:30:00|2633.6|2633.6|2637.17|2637.17|2637.47|2637.47|2633.6|2633.6|0
1644914100000|2022-02-15 08:35:00|2636.95|2636.95|2632.82|2632.82|2636.95|2636.95|2632.62|2632.62|0
1644914400000|2022-02-15 08:40:00|2633.16|2633.16|2634.07|2634.07|2634.86|2634.86|2630.65|2630.65|0
1644914700000|2022-02-15 08:45:00|2633.93|2633.93|2634.86|2634.86|2634.86|2634.86|2631.88|2631.88|0
1644915000000|2022-02-15 08:50:00|2635|2635|2634.64|2634.64|2638.82|2638.82|2633.55|2633.55|0
1644915300000|2022-02-15 08:55:00|2634.57|2634.57|2639.08|2639.08|2639.08|2639.08|2634.4|2634.4|0
1644915600000|2022-02-15 09:00:00|2638.96|2638.96|2636.13|2636.13|2639.54|2639.54|2636.13|2636.13|0
1644915900000|2022-02-15 09:05:00|2636.06|2636.06|2638.77|2638.77|2638.89|2638.89|2634.66|2634.66|0
1644916200000|2022-02-15 09:10:00|2638.61|2638.61|2637.54|2637.54|2640.96|2640.96|2635.25|2635.25|0
1644916500000|2022-02-15 09:15:00|2637.62|2637.62|2641.21|2641.21|2642.42|2642.42|2637.62|2637.62|0
1644916800000|2022-02-15 09:20:00|2641.14|2641.14|2641.51|2641.51|2641.72|2641.72|2640.54|2640.54|0
1644917100000|2022-02-15 09:25:00|2641.67|2641.67|2642.02|2642.02|2643.01|2643.01|2641.46|2641.46|0
1644917400000|2022-02-15 09:30:00|2642.17|2642.17|2644.82|2644.82|2645.14|2645.14|2642.17|2642.17|0
1644917700000|2022-02-15 09:35:00|2644.68|2644.68|2643.5|2643.5|2644.68|2644.68|2643.15|2643.15|0
1644918000000|2022-02-15 09:40:00|2643.66|2643.66|2643.73|2643.73|2645.26|2645.26|2643.46|2643.46|0
1644918300000|2022-02-15 09:45:00|2643.66|2643.66|2644.92|2644.92|2644.92|2644.92|2643.28|2643.28|0
1644918600000|2022-02-15 09:50:00|2644.79|2644.79|2640.13|2640.13|2644.79|2644.79|2640.13|2640.13|0
1644918900000|2022-02-15 09:55:00|2640.05|2640.05|2639.66|2639.66|2640.74|2640.74|2638.16|2638.16|0
1644919200000|2022-02-15 10:00:00|2639.88|2639.88|2638.84|2638.84|2641.43|2641.43|2638.84|2638.84|0
1644919500000|2022-02-15 10:05:00|2639|2639|2639.83|2639.83|2640.85|2640.85|2638.12|2638.12|0
1644919800000|2022-02-15 10:10:00|2639.59|2639.59|2638.15|2638.15|2639.74|2639.74|2637.39|2637.39|0
1644920100000|2022-02-15 10:15:00|2637.97|2637.97|2636.92|2636.92|2638.26|2638.26|2636.31|2636.31|0
1644920400000|2022-02-15 10:20:00|2637.18|2637.18|2633.95|2633.95|2639.04|2639.04|2633.88|2633.88|0
1644920700000|2022-02-15 10:25:00|2634.11|2634.11|2636.61|2636.61|2637.24|2637.24|2634.03|2634.03|0
1644921000000|2022-02-15 10:30:00|2636.53|2636.53|2640.42|2640.42|2640.9|2640.9|2636.53|2636.53|0
1644921300000|2022-02-15 10:35:00|2640.49|2640.49|2642.82|2642.82|2642.82|2642.82|2640.42|2640.42|0
1644921600000|2022-02-15 10:40:00|2643.14|2643.14|2642.77|2642.77|2643.93|2643.93|2642.24|2642.24|0
1644921900000|2022-02-15 10:45:00|2642.93|2642.93|2643.67|2643.67|2644.07|2644.07|2642.93|2642.93|0
1644922200000|2022-02-15 10:50:00|2643.47|2643.47|2639.27|2639.27|2643.47|2643.47|2639.05|2639.05|0
1644922500000|2022-02-15 10:55:00|2639.5|2639.5|2640.63|2640.63|2640.76|2640.76|2638.89|2638.89|0
1644922800000|2022-02-15 11:00:00|2640.47|2640.47|2641.67|2641.67|2642.62|2642.62|2640.4|2640.4|0
1644923100000|2022-02-15 11:05:00|2641.54|2641.54|2641.26|2641.26|2642.12|2642.12|2640.64|2640.64|0
1644923400000|2022-02-15 11:10:00|2641.34|2641.34|2644.52|2644.52|2645.34|2645.34|2641.27|2641.27|0
1644923700000|2022-02-15 11:15:00|2644.45|2644.45|2645.41|2645.41|2645.67|2645.67|2644.45|2644.45|0
1644924000000|2022-02-15 11:20:00|2645.35|2645.35|2646.54|2646.54|2646.54|2646.54|2644.6|2644.6|0
1644924300000|2022-02-15 11:25:00|2646.71|2646.71|2646.29|2646.29|2647.77|2647.77|2645.95|2645.95|0
1644924600000|2022-02-15 11:30:00|2646.15|2646.15|2644.63|2644.63|2646.52|2646.52|2644.63|2644.63|0
1644924900000|2022-02-15 11:35:00|2644.41|2644.41|2646.46|2646.46|2646.46|2646.46|2644.41|2644.41|0
1644925200000|2022-02-15 11:40:00|2646.59|2646.59|2648.06|2648.06|2648.06|2648.06|2645.94|2645.94|0
1644925500000|2022-02-15 11:45:00|2648.13|2648.13|2649.65|2649.65|2650.11|2650.11|2647.98|2647.98|0
1644925800000|2022-02-15 11:50:00|2649.54|2649.54|2648.49|2648.49|2649.54|2649.54|2648.18|2648.18|0
1644926100000|2022-02-15 11:55:00|2648.55|2648.55|2646.68|2646.68|2648.7|2648.7|2646.53|2646.53|0
1644926400000|2022-02-15 12:00:00|2646.61|2646.61|2645.34|2645.34|2646.61|2646.61|2643.89|2643.89|0
1644926700000|2022-02-15 12:05:00|2645.46|2645.46|2648.54|2648.54|2648.54|2648.54|2645.46|2645.46|0
1644927000000|2022-02-15 12:10:00|2648.32|2648.32|2649.94|2649.94|2650.3|2650.3|2648.17|2648.17|0
1644927300000|2022-02-15 12:15:00|2650.01|2650.01|2648.92|2648.92|2650.01|2650.01|2648.92|2648.92|0
1644927600000|2022-02-15 12:20:00|2648.84|2648.84|2649.38|2649.38|2649.82|2649.82|2648.81|2648.81|0
1644927900000|2022-02-15 12:25:00|2649.45|2649.45|2650.86|2650.86|2651.11|2651.11|2649.45|2649.45|0
1644928200000|2022-02-15 12:30:00|2650.43|2650.43|2650.27|2650.27|2650.72|2650.72|2649.94|2649.94|0
1644928500000|2022-02-15 12:35:00|2650.05|2650.05|2649.79|2649.79|2651.38|2651.38|2648.54|2648.54|0
1644928800000|2022-02-15 12:40:00|2649.71|2649.71|2648.21|2648.21|2649.79|2649.79|2647.43|2647.43|0
1644929100000|2022-02-15 12:45:00|2648.32|2648.32|2649.71|2649.71|2649.79|2649.79|2648.15|2648.15|0
1644929400000|2022-02-15 12:50:00|2649.63|2649.63|2649.47|2649.47|2650.08|2650.08|2648.83|2648.83|0
1644929700000|2022-02-15 12:55:00|2649.39|2649.39|2649.15|2649.15|2649.51|2649.51|2648.94|2648.94|0
1644930000000|2022-02-15 13:00:00|2649.41|2649.41|2648.82|2648.82|2649.71|2649.71|2648.44|2648.44|0
1644930300000|2022-02-15 13:05:00|2648.89|2648.89|2648.06|2648.06|2649.37|2649.37|2647.51|2647.51|0
1644930600000|2022-02-15 13:10:00|2647.99|2647.99|2647.17|2647.17|2648.35|2648.35|2647.1|2647.1|0
1644930900000|2022-02-15 13:15:00|2647.38|2647.38|2649.25|2649.25|2649.49|2649.49|2647.38|2647.38|0
1644931200000|2022-02-15 13:20:00|2649.32|2649.32|2649.75|2649.75|2649.75|2649.75|2648.9|2648.9|0
1644931500000|2022-02-15 13:25:00|2649.91|2649.91|2649.96|2649.96|2650.65|2650.65|2649.82|2649.82|0
1644931800000|2022-02-15 13:30:00|2649.75|2649.75|2647.85|2647.85|2649.75|2649.75|2647.03|2647.03|0
1644932100000|2022-02-15 13:35:00|2647.9|2647.9|2649.09|2649.09|2649.79|2649.79|2647.9|2647.9|0
1644932400000|2022-02-15 13:40:00|2649.02|2649.02|2652.23|2652.23|2652.48|2652.48|2648.65|2648.65|0
1644932700000|2022-02-15 13:45:00|2652.29|2652.29|2653.7|2653.7|2654.53|2654.53|2652.25|2652.25|0
1644933000000|2022-02-15 13:50:00|2653.57|2653.57|2651.39|2651.39|2653.93|2653.93|2651.39|2651.39|0
1644933300000|2022-02-15 13:55:00|2651.28|2651.28|2650.26|2650.26|2651.28|2651.28|2648.98|2648.98|0
1644933600000|2022-02-15 14:00:00|2650.4|2650.4|2651.3|2651.3|2651.7|2651.7|2650.25|2650.25|0
1644933900000|2022-02-15 14:05:00|2651.38|2651.38|2651.53|2651.53|2652.23|2652.23|2651.05|2651.05|0
1644934200000|2022-02-15 14:10:00|2651.45|2651.45|2648.31|2648.31|2651.49|2651.49|2648.27|2648.27|0
1644934500000|2022-02-15 14:15:00|2648.24|2648.24|2646.1|2646.1|2648.52|2648.52|2646.1|2646.1|0
1644934800000|2022-02-15 14:20:00|2646.17|2646.17|2646.34|2646.34|2647.03|2647.03|2645.97|2645.97|0
1644935100000|2022-02-15 14:25:00|2646.18|2646.18|2641.75|2641.75|2646.29|2646.29|2641.57|2641.57|0
1644935400000|2022-02-15 14:30:00|2641.94|2641.94|2647.18|2647.18|2647.18|2647.18|2641.52|2641.52|0
1644935700000|2022-02-15 14:35:00|2647.07|2647.07|2642.32|2642.32|2647.11|2647.11|2642.32|2642.32|0
1644936000000|2022-02-15 14:40:00|2642.25|2642.25|2641.13|2641.13|2642.41|2642.41|2640.26|2640.26|0
1644936300000|2022-02-15 14:45:00|2641.06|2641.06|2634.63|2634.63|2641.87|2641.87|2634.63|2634.63|0
1644936600000|2022-02-15 14:50:00|2634.57|2634.57|2636.11|2636.11|2636.27|2636.27|2633.6|2633.6|0
1644936900000|2022-02-15 14:55:00|2636.47|2636.47|2637.1|2637.1|2638.47|2638.47|2635.49|2635.49|0
1644937200000|2022-02-15 15:00:00|2637.17|2637.17|2636.89|2636.89|2637.42|2637.42|2636.07|2636.07|0
1644937500000|2022-02-15 15:05:00|2636.97|2636.97|2637.58|2637.58|2639.15|2639.15|2636.81|2636.81|0
1644937800000|2022-02-15 15:10:00|2637.45|2637.45|2635.03|2635.03|2637.52|2637.52|2634.27|2634.27|0
1644938100000|2022-02-15 15:15:00|2634.96|2634.96|2634.93|2634.93|2637.14|2637.14|2634.81|2634.81|0
1644938400000|2022-02-15 15:20:00|2635|2635|2631.89|2631.89|2635|2635|2629.87|2629.87|0
1644938700000|2022-02-15 15:25:00|2631.76|2631.76|2634.08|2634.08|2634.71|2634.71|2629.8|2629.8|0
1644939000000|2022-02-15 15:30:00|2633.94|2633.94|2634.77|2634.77|2635.33|2635.33|2633.34|2633.34|0
1644939300000|2022-02-15 15:35:00|2634.88|2634.88|2633.65|2633.65|2634.88|2634.88|2632.86|2632.86|0
1644939600000|2022-02-15 15:40:00|2633.58|2633.58|2634.92|2634.92|2635.5|2635.5|2633.51|2633.51|0
1644939900000|2022-02-15 15:45:00|2634.84|2634.84|2635.18|2635.18|2635.23|2635.23|2633.72|2633.72|0
1644940200000|2022-02-15 15:50:00|2635.04|2635.04|2635.44|2635.44|2635.56|2635.56|2634.09|2634.09|0
1644940500000|2022-02-15 15:55:00|2635.51|2635.51|2632.91|2632.91|2636.54|2636.54|2632.77|2632.77|0
1644940800000|2022-02-15 16:00:00|2632.83|2632.83|2633.07|2633.07|2634.83|2634.83|2628.86|2628.86|0
1644941100000|2022-02-15 16:05:00|2633.14|2633.14|2633.62|2633.62|2633.84|2633.84|2631.73|2631.73|0
1644941400000|2022-02-15 16:10:00|2633.43|2633.43|2634.24|2634.24|2634.37|2634.37|2632.4|2632.4|0
1644941700000|2022-02-15 16:15:00|2634.18|2634.18|2633.82|2633.82|2634.94|2634.94|2633.68|2633.68|0
1644942000000|2022-02-15 16:20:00|2633.89|2633.89|2635.4|2635.4|2636.96|2636.96|2632.82|2632.82|0
1644942300000|2022-02-15 16:25:00|2635.33|2635.33|2633.11|2633.11|2635.33|2635.33|2632.79|2632.79|0
1644999300000|2022-02-16 08:15:00|2635.34|2635.34|2634.97|2634.97|2636.49|2636.49|2633.7|2633.7|0
1644999600000|2022-02-16 08:20:00|2634.9|2634.9|2629.76|2629.76|2635.55|2635.55|2629.49|2629.49|0
1644999900000|2022-02-16 08:25:00|2629.88|2629.88|2628.22|2628.22|2630.06|2630.06|2627.72|2627.72|0
1645000200000|2022-02-16 08:30:00|2628|2628|2630.46|2630.46|2631.25|2631.25|2628|2628|0
1645000500000|2022-02-16 08:35:00|2630.72|2630.72|2629.32|2629.32|2631.9|2631.9|2629.32|2629.32|0
1645000800000|2022-02-16 08:40:00|2628.93|2628.93|2627.15|2627.15|2629.37|2629.37|2626.4|2626.4|0
1645001100000|2022-02-16 08:45:00|2626.79|2626.79|2628.16|2628.16|2628.3|2628.3|2625.21|2625.21|0
1645001400000|2022-02-16 08:50:00|2628.32|2628.32|2626.93|2626.93|2628.32|2628.32|2625.35|2625.35|0
1645001700000|2022-02-16 08:55:00|2626.75|2626.75|2627.42|2627.42|2629.2|2629.2|2625.98|2625.98|0
1645002000000|2022-02-16 09:00:00|2627.63|2627.63|2629.56|2629.56|2630.25|2630.25|2625.96|2625.96|0
1645002300000|2022-02-16 09:05:00|2629.63|2629.63|2623.52|2623.52|2629.95|2629.95|2623.25|2623.25|0
1645002600000|2022-02-16 09:10:00|2623.38|2623.38|2624.61|2624.61|2624.94|2624.94|2622.76|2622.76|0
1645002900000|2022-02-16 09:15:00|2624.75|2624.75|2622.71|2622.71|2625.58|2625.58|2622.71|2622.71|0
1645003200000|2022-02-16 09:20:00|2622.64|2622.64|2619.66|2619.66|2623.21|2623.21|2619.25|2619.25|0
1645003500000|2022-02-16 09:25:00|2619.59|2619.59|2618.29|2618.29|2619.59|2619.59|2617.91|2617.91|0
1645003800000|2022-02-16 09:30:00|2618.44|2618.44|2616.63|2616.63|2619.52|2619.52|2616.63|2616.63|0
1645004100000|2022-02-16 09:35:00|2616.52|2616.52|2617.04|2617.04|2617.04|2617.04|2615.51|2615.51|0
1645004400000|2022-02-16 09:40:00|2617.11|2617.11|2613.69|2613.69|2617.79|2617.79|2613.69|2613.69|0
1645004700000|2022-02-16 09:45:00|2613.84|2613.84|2611.78|2611.78|2614.75|2614.75|2611.68|2611.68|0
1645005000000|2022-02-16 09:50:00|2611.92|2611.92|2612.29|2612.29|2614.06|2614.06|2611.92|2611.92|0
1645005300000|2022-02-16 09:55:00|2612.37|2612.37|2614.13|2614.13|2614.62|2614.62|2612.29|2612.29|0
1645005600000|2022-02-16 10:00:00|2613.81|2613.81|2610.87|2610.87|2614.36|2614.36|2610.87|2610.87|0
1645005900000|2022-02-16 10:05:00|2610.8|2610.8|2607.34|2607.34|2610.86|2610.86|2607.34|2607.34|0
1645006200000|2022-02-16 10:10:00|2607.02|2607.02|2607.05|2607.05|2608.56|2608.56|2606.59|2606.59|0
1645006500000|2022-02-16 10:15:00|2606.93|2606.93|2603.52|2603.52|2607|2607|2603.52|2603.52|0
1645006800000|2022-02-16 10:20:00|2603.64|2603.64|2601.59|2601.59|2603.95|2603.95|2601.55|2601.55|0
1645007100000|2022-02-16 10:25:00|2601.7|2601.7|2603.54|2603.54|2604.04|2604.04|2600.82|2600.82|0
1645007400000|2022-02-16 10:30:00|2603.15|2603.15|2604.85|2604.85|2604.85|2604.85|2602.52|2602.52|0
1645007700000|2022-02-16 10:35:00|2604.89|2604.89|2605.99|2605.99|2605.99|2605.99|2604.89|2604.89|0
1645008000000|2022-02-16 10:40:00|2606.25|2606.25|2610.27|2610.27|2610.66|2610.66|2606.25|2606.25|0
1645008300000|2022-02-16 10:45:00|2610.2|2610.2|2610.5|2610.5|2611.74|2611.74|2610.2|2610.2|0
1645008600000|2022-02-16 10:50:00|2610.64|2610.64|2608.49|2608.49|2610.64|2610.64|2608.42|2608.42|0
1645008900000|2022-02-16 10:55:00|2608.35|2608.35|2609.96|2609.96|2609.96|2609.96|2607.83|2607.83|0
1645009200000|2022-02-16 11:00:00|2610.12|2610.12|2610.22|2610.22|2611.59|2611.59|2609.77|2609.77|0
1645009500000|2022-02-16 11:05:00|2610.28|2610.28|2611.51|2611.51|2611.51|2611.51|2610.19|2610.19|0
1645009800000|2022-02-16 11:10:00|2611.66|2611.66|2611.5|2611.5|2611.75|2611.75|2611.01|2611.01|0
1645010100000|2022-02-16 11:15:00|2611.43|2611.43|2613.06|2613.06|2613.06|2613.06|2610.97|2610.97|0
1645010400000|2022-02-16 11:20:00|2613|2613|2613.64|2613.64|2614.26|2614.26|2613|2613|0
1645010700000|2022-02-16 11:25:00|2613.77|2613.77|2608.81|2608.81|2613.91|2613.91|2608.59|2608.59|0
1645011000000|2022-02-16 11:30:00|2608.74|2608.74|2607.32|2607.32|2609.02|2609.02|2607.32|2607.32|0
1645011300000|2022-02-16 11:35:00|2607.25|2607.25|2608.14|2608.14|2608.96|2608.96|2607.18|2607.18|0
1645011600000|2022-02-16 11:40:00|2608.08|2608.08|2608.01|2608.01|2608.26|2608.26|2607.48|2607.48|0
1645011900000|2022-02-16 11:45:00|2608.15|2608.15|2608.96|2608.96|2610.07|2610.07|2608.15|2608.15|0
1645012200000|2022-02-16 11:50:00|2608.8|2608.8|2607.82|2607.82|2608.8|2608.8|2607.52|2607.52|0
1645012500000|2022-02-16 11:55:00|2607.66|2607.66|2607.7|2607.7|2608.55|2608.55|2607.36|2607.36|0
1645012800000|2022-02-16 12:00:00|2607.86|2607.86|2608.18|2608.18|2608.71|2608.71|2607.38|2607.38|0
1645013100000|2022-02-16 12:05:00|2608.36|2608.36|2608.23|2608.23|2608.44|2608.44|2607.61|2607.61|0
1645013400000|2022-02-16 12:10:00|2608.16|2608.16|2608.26|2608.26|2608.26|2608.26|2607.56|2607.56|0
1645013700000|2022-02-16 12:15:00|2608.32|2608.32|2609.05|2609.05|2609.05|2609.05|2607.67|2607.67|0
1645014000000|2022-02-16 12:20:00|2609.19|2609.19|2609.86|2609.86|2611.85|2611.85|2609.19|2609.19|0
1645014300000|2022-02-16 12:25:00|2609.53|2609.53|2610.9|2610.9|2611.22|2611.22|2609.53|2609.53|0
1645014600000|2022-02-16 12:30:00|2611.03|2611.03|2611.56|2611.56|2612.14|2612.14|2611.03|2611.03|0
1645014900000|2022-02-16 12:35:00|2611.69|2611.69|2610.5|2610.5|2612.1|2612.1|2609.39|2609.39|0
1645015200000|2022-02-16 12:40:00|2610.42|2610.42|2609.64|2609.64|2610.42|2610.42|2608.91|2608.91|0
1645015500000|2022-02-16 12:45:00|2609.78|2609.78|2611.63|2611.63|2611.92|2611.92|2609.74|2609.74|0
1645015800000|2022-02-16 12:50:00|2611.49|2611.49|2611.37|2611.37|2611.94|2611.94|2610.44|2610.44|0
1645016100000|2022-02-16 12:55:00|2611.15|2611.15|2609.8|2609.8|2611.15|2611.15|2609.43|2609.43|0
1645016400000|2022-02-16 13:00:00|2609.64|2609.64|2609.31|2609.31|2609.64|2609.64|2608.42|2608.42|0
1645016700000|2022-02-16 13:05:00|2609.35|2609.35|2608.22|2608.22|2609.58|2609.58|2607.74|2607.74|0
1645017000000|2022-02-16 13:10:00|2608.06|2608.06|2607.48|2607.48|2608.59|2608.59|2607.48|2607.48|0
1645017300000|2022-02-16 13:15:00|2607.16|2607.16|2608.25|2608.25|2608.25|2608.25|2606.54|2606.54|0
1645017600000|2022-02-16 13:20:00|2608.17|2608.17|2608.04|2608.04|2608.24|2608.24|2606.42|2606.42|0
1645017900000|2022-02-16 13:25:00|2608.11|2608.11|2610.12|2610.12|2610.19|2610.19|2607.96|2607.96|0
1645018200000|2022-02-16 13:30:00|2610.43|2610.43|2611.81|2611.81|2612.35|2612.35|2610.1|2610.1|0
1645018500000|2022-02-16 13:35:00|2611.75|2611.75|2611.82|2611.82|2612.35|2612.35|2611.29|2611.29|0
1645018800000|2022-02-16 13:40:00|2611.61|2611.61|2612.36|2612.36|2612.76|2612.76|2611.53|2611.53|0
1645019100000|2022-02-16 13:45:00|2612.43|2612.43|2610.7|2610.7|2612.43|2612.43|2610.7|2610.7|0
1645019400000|2022-02-16 13:50:00|2610.62|2610.62|2610.33|2610.33|2610.62|2610.62|2609.5|2609.5|0
1645019700000|2022-02-16 13:55:00|2610.4|2610.4|2609.84|2609.84|2610.4|2610.4|2609.31|2609.31|0
1645020000000|2022-02-16 14:00:00|2609.91|2609.91|2608.51|2608.51|2609.91|2609.91|2607.76|2607.76|0
1645020300000|2022-02-16 14:05:00|2608.66|2608.66|2610.15|2610.15|2610.15|2610.15|2608.62|2608.62|0
1645020600000|2022-02-16 14:10:00|2610.21|2610.21|2608.33|2608.33|2610.21|2610.21|2608.31|2608.31|0
1645020900000|2022-02-16 14:15:00|2607.93|2607.93|2610.78|2610.78|2611.9|2611.9|2606.76|2606.76|0
1645021200000|2022-02-16 14:20:00|2610.85|2610.85|2611.77|2611.77|2612.03|2612.03|2610.85|2610.85|0
1645021500000|2022-02-16 14:25:00|2611.69|2611.69|2614.04|2614.04|2614.54|2614.54|2611.3|2611.3|0
1645021800000|2022-02-16 14:30:00|2613.79|2613.79|2609.93|2609.93|2613.87|2613.87|2609.47|2609.47|0
1645022100000|2022-02-16 14:35:00|2609.85|2609.85|2606.38|2606.38|2609.85|2609.85|2606.38|2606.38|0
1645022400000|2022-02-16 14:40:00|2606.32|2606.32|2606.92|2606.92|2606.92|2606.92|2603.99|2603.99|0
1645022700000|2022-02-16 14:45:00|2606.85|2606.85|2606.19|2606.19|2608.21|2608.21|2605.76|2605.76|0
1645023000000|2022-02-16 14:50:00|2606.13|2606.13|2604.07|2604.07|2606.29|2606.29|2602.91|2602.91|0
1645023300000|2022-02-16 14:55:00|2604.23|2604.23|2607.95|2607.95|2608.01|2608.01|2604.23|2604.23|0
1645023600000|2022-02-16 15:00:00|2607.79|2607.79|2605.74|2605.74|2607.79|2607.79|2605.27|2605.27|0
1645023900000|2022-02-16 15:05:00|2605.67|2605.67|2605.09|2605.09|2605.67|2605.67|2604.03|2604.03|0
1645024200000|2022-02-16 15:10:00|2605.02|2605.02|2605.05|2605.05|2606.76|2606.76|2604.75|2604.75|0
1645024500000|2022-02-16 15:15:00|2605.13|2605.13|2604.23|2604.23|2605.13|2605.13|2603.07|2603.07|0
1645024800000|2022-02-16 15:20:00|2604.19|2604.19|2604.35|2604.35|2604.74|2604.74|2603.5|2603.5|0
1645025100000|2022-02-16 15:25:00|2604.27|2604.27|2606.76|2606.76|2606.82|2606.82|2604.27|2604.27|0
1645025400000|2022-02-16 15:30:00|2606.82|2606.82|2608.01|2608.01|2608.48|2608.48|2606.67|2606.67|0
1645025700000|2022-02-16 15:35:00|2608.2|2608.2|2608.26|2608.26|2608.87|2608.87|2607.43|2607.43|0
1645026000000|2022-02-16 15:40:00|2608.22|2608.22|2610.19|2610.19|2610.55|2610.55|2608.22|2608.22|0
1645026300000|2022-02-16 15:45:00|2609.98|2609.98|2610.25|2610.25|2611|2611|2609.98|2609.98|0
1645026600000|2022-02-16 15:50:00|2609.98|2609.98|2610.07|2610.07|2610.7|2610.7|2609.66|2609.66|0
1645026900000|2022-02-16 15:55:00|2610.23|2610.23|2609.6|2609.6|2610.23|2610.23|2608.6|2608.6|0
1645027200000|2022-02-16 16:00:00|2609.72|2609.72|2612.67|2612.67|2613.54|2613.54|2608.82|2608.82|0
1645027500000|2022-02-16 16:05:00|2612.83|2612.83|2611.62|2611.62|2613.05|2613.05|2611.39|2611.39|0
1645027800000|2022-02-16 16:10:00|2611.73|2611.73|2611.76|2611.76|2612.24|2612.24|2611.41|2611.41|0
1645028100000|2022-02-16 16:15:00|2611.88|2611.88|2611.46|2611.46|2613.42|2613.42|2611.43|2611.43|0
1645028400000|2022-02-16 16:20:00|2611.42|2611.42|2611.24|2611.24|2611.56|2611.56|2610.48|2610.48|0
1645028700000|2022-02-16 16:25:00|2611.1|2611.1|2611.56|2611.56|2613.69|2613.69|2610.71|2610.71|0
1645085700000|2022-02-17 08:15:00|2621.07|2621.07|2619.09|2619.09|2621.24|2621.24|2618.87|2618.87|0
1645086000000|2022-02-17 08:20:00|2619.02|2619.02|2616.4|2616.4|2619.18|2619.18|2616.4|2616.4|0
1645086300000|2022-02-17 08:25:00|2616.47|2616.47|2616.89|2616.89|2618.99|2618.99|2613.93|2613.93|0
1645086600000|2022-02-17 08:30:00|2616.97|2616.97|2618.97|2618.97|2620.11|2620.11|2616.39|2616.39|0
1645086900000|2022-02-17 08:35:00|2618.9|2618.9|2618.98|2618.98|2619.24|2619.24|2614.42|2614.42|0
1645087200000|2022-02-17 08:40:00|2619.06|2619.06|2617.98|2617.98|2620.82|2620.82|2617.98|2617.98|0
1645087500000|2022-02-17 08:45:00|2618.11|2618.11|2616.05|2616.05|2618.52|2618.52|2615.41|2615.41|0
1645087800000|2022-02-17 08:50:00|2615.79|2615.79|2618.16|2618.16|2618.33|2618.33|2615.34|2615.34|0
1645088100000|2022-02-17 08:55:00|2618.56|2618.56|2616.04|2616.04|2618.98|2618.98|2616.04|2616.04|0
1645088400000|2022-02-17 09:00:00|2615.88|2615.88|2614.43|2614.43|2616.43|2616.43|2614.25|2614.25|0
1645088700000|2022-02-17 09:05:00|2614.29|2614.29|2614.73|2614.73|2615.85|2615.85|2613.61|2613.61|0
1645089000000|2022-02-17 09:10:00|2614.62|2614.62|2610.99|2610.99|2614.62|2614.62|2610.81|2610.81|0
1645089300000|2022-02-17 09:15:00|2610.92|2610.92|2606.38|2606.38|2611.05|2611.05|2606.38|2606.38|0
1645089600000|2022-02-17 09:20:00|2606.12|2606.12|2607.58|2607.58|2607.71|2607.71|2605.93|2605.93|0
1645089900000|2022-02-17 09:25:00|2607.72|2607.72|2609.63|2609.63|2609.63|2609.63|2607.56|2607.56|0
1645090200000|2022-02-17 09:30:00|2609.79|2609.79|2608.34|2608.34|2609.83|2609.83|2607.85|2607.85|0
1645090500000|2022-02-17 09:35:00|2608.48|2608.48|2608.75|2608.75|2610.35|2610.35|2608.48|2608.48|0
1645090800000|2022-02-17 09:40:00|2608.54|2608.54|2609.28|2609.28|2610.04|2610.04|2607.79|2607.79|0
1645091100000|2022-02-17 09:45:00|2609.42|2609.42|2605.82|2605.82|2609.42|2609.42|2605.58|2605.58|0
1645091400000|2022-02-17 09:50:00|2606.05|2606.05|2607.85|2607.85|2607.92|2607.92|2605.41|2605.41|0
1645091700000|2022-02-17 09:55:00|2608.07|2608.07|2603.78|2603.78|2608.08|2608.08|2603.65|2603.65|0
1645092000000|2022-02-17 10:00:00|2603.7|2603.7|2603.11|2603.11|2603.85|2603.85|2601.62|2601.62|0
1645092300000|2022-02-17 10:05:00|2602.97|2602.97|2600.03|2600.03|2603.04|2603.04|2599.65|2599.65|0
1645092600000|2022-02-17 10:10:00|2599.87|2599.87|2601.22|2601.22|2601.22|2601.22|2599.47|2599.47|0
1645092900000|2022-02-17 10:15:00|2601.14|2601.14|2601.46|2601.46|2602.12|2602.12|2600.98|2600.98|0
1645093200000|2022-02-17 10:20:00|2601.32|2601.32|2601.25|2601.25|2601.55|2601.55|2600.68|2600.68|0
1645093500000|2022-02-17 10:25:00|2601.39|2601.39|2605.77|2605.77|2605.77|2605.77|2601.39|2601.39|0
1645093800000|2022-02-17 10:30:00|2605.71|2605.71|2606.89|2606.89|2606.89|2606.89|2604.34|2604.34|0
1645094100000|2022-02-17 10:35:00|2606.96|2606.96|2605.68|2605.68|2608.05|2608.05|2605.54|2605.54|0
1645094400000|2022-02-17 10:40:00|2605.81|2605.81|2607.72|2607.72|2607.72|2607.72|2605.42|2605.42|0
1645094700000|2022-02-17 10:45:00|2607.83|2607.83|2609.43|2609.43|2609.43|2609.43|2607.44|2607.44|0
1645095000000|2022-02-17 10:50:00|2609.5|2609.5|2610.79|2610.79|2610.97|2610.97|2609.5|2609.5|0
1645095300000|2022-02-17 10:55:00|2610.71|2610.71|2610.79|2610.79|2611.41|2611.41|2609.3|2609.3|0
1645095600000|2022-02-17 11:00:00|2610.92|2610.92|2612.12|2612.12|2612.12|2612.12|2610.64|2610.64|0
1645095900000|2022-02-17 11:05:00|2612.05|2612.05|2610.64|2610.64|2612.1|2612.1|2610.58|2610.58|0
1645096200000|2022-02-17 11:10:00|2610.47|2610.47|2609.56|2609.56|2610.47|2610.47|2609.16|2609.16|0
1645096500000|2022-02-17 11:15:00|2609.49|2609.49|2608.11|2608.11|2609.78|2609.78|2608.11|2608.11|0
1645096800000|2022-02-17 11:20:00|2607.97|2607.97|2606.24|2606.24|2608.09|2608.09|2606.24|2606.24|0
1645097100000|2022-02-17 11:25:00|2606.21|2606.21|2606.9|2606.9|2606.9|2606.9|2606.1|2606.1|0
1645097400000|2022-02-17 11:30:00|2607.04|2607.04|2607.58|2607.58|2608.86|2608.86|2607.04|2607.04|0
1645097700000|2022-02-17 11:35:00|2607.55|2607.55|2607.07|2607.07|2607.69|2607.69|2607.07|2607.07|0
1645098000000|2022-02-17 11:40:00|2607|2607|2607.91|2607.91|2608.06|2608.06|2606.93|2606.93|0
1645098300000|2022-02-17 11:45:00|2607.97|2607.97|2605.93|2605.93|2607.97|2607.97|2605.93|2605.93|0
1645098600000|2022-02-17 11:50:00|2605.79|2605.79|2605.71|2605.71|2606.01|2606.01|2604.3|2604.3|0
1645098900000|2022-02-17 11:55:00|2605.52|2605.52|2606.69|2606.69|2607.54|2607.54|2605.19|2605.19|0
1645099200000|2022-02-17 12:00:00|2606.64|2606.64|2607.65|2607.65|2607.91|2607.91|2606.28|2606.28|0
1645099500000|2022-02-17 12:05:00|2607.8|2607.8|2608.6|2608.6|2609.81|2609.81|2607.21|2607.21|0
1645099800000|2022-02-17 12:10:00|2608.49|2608.49|2605.91|2605.91|2608.49|2608.49|2605.81|2605.81|0
1645100100000|2022-02-17 12:15:00|2606.02|2606.02|2609.13|2609.13|2609.13|2609.13|2606.02|2606.02|0
1645100400000|2022-02-17 12:20:00|2609.21|2609.21|2609.76|2609.76|2609.79|2609.79|2608.82|2608.82|0
1645100700000|2022-02-17 12:25:00|2609.61|2609.61|2608.61|2608.61|2609.83|2609.83|2607.77|2607.77|0
1645101000000|2022-02-17 12:30:00|2609.11|2609.11|2609.59|2609.59|2610.1|2610.1|2609.11|2609.11|0
1645101300000|2022-02-17 12:35:00|2609.55|2609.55|2612.07|2612.07|2612.07|2612.07|2609.37|2609.37|0
1645101600000|2022-02-17 12:40:00|2612.14|2612.14|2612.28|2612.28|2612.32|2612.32|2611.02|2611.02|0
1645101900000|2022-02-17 12:45:00|2612.14|2612.14|2611.59|2611.59|2612.7|2612.7|2611.59|2611.59|0
1645102200000|2022-02-17 12:50:00|2611.51|2611.51|2612.39|2612.39|2612.59|2612.59|2611.2|2611.2|0
1645102500000|2022-02-17 12:55:00|2612.32|2612.32|2613.07|2613.07|2613.07|2613.07|2610.62|2610.62|0
1645102800000|2022-02-17 13:00:00|2613.2|2613.2|2613.29|2613.29|2614.3|2614.3|2612.11|2612.11|0
1645103100000|2022-02-17 13:05:00|2613.4|2613.4|2610.58|2610.58|2613.44|2613.44|2608.4|2608.4|0
1645103400000|2022-02-17 13:10:00|2610.5|2610.5|2609.02|2609.02|2610.91|2610.91|2608.56|2608.56|0
1645103700000|2022-02-17 13:15:00|2609.13|2609.13|2608.33|2608.33|2609.55|2609.55|2608.2|2608.2|0
1645104000000|2022-02-17 13:20:00|2608.26|2608.26|2608.75|2608.75|2608.85|2608.85|2607.57|2607.57|0
1645104300000|2022-02-17 13:25:00|2608.87|2608.87|2609.74|2609.74|2609.74|2609.74|2608.87|2608.87|0
1645104600000|2022-02-17 13:30:00|2609.88|2609.88|2608.24|2608.24|2610.15|2610.15|2608.24|2608.24|0
1645104900000|2022-02-17 13:35:00|2608.16|2608.16|2607.17|2607.17|2608.27|2608.27|2606.52|2606.52|0
1645105200000|2022-02-17 13:40:00|2607.09|2607.09|2602.79|2602.79|2607.95|2607.95|2602.79|2602.79|0
1645105500000|2022-02-17 13:45:00|2602.43|2602.43|2602.83|2602.83|2602.85|2602.85|2601.99|2601.99|0
1645105800000|2022-02-17 13:50:00|2602.57|2602.57|2601.77|2601.77|2603.84|2603.84|2601.52|2601.52|0
1645106100000|2022-02-17 13:55:00|2602.02|2602.02|2600.69|2600.69|2602.36|2602.36|2600.45|2600.45|0
1645106400000|2022-02-17 14:00:00|2600.76|2600.76|2601.49|2601.49|2602.52|2602.52|2600.76|2600.76|0
1645106700000|2022-02-17 14:05:00|2601.56|2601.56|2600.11|2600.11|2601.81|2601.81|2599.67|2599.67|0
1645107000000|2022-02-17 14:10:00|2600.27|2600.27|2604.67|2604.67|2605.87|2605.87|2600.27|2600.27|0
1645107300000|2022-02-17 14:15:00|2604.74|2604.74|2606.04|2606.04|2606.04|2606.04|2604.62|2604.62|0
1645107600000|2022-02-17 14:20:00|2606.11|2606.11|2607.65|2607.65|2607.83|2607.83|2605.83|2605.83|0
1645107900000|2022-02-17 14:25:00|2607.72|2607.72|2603.68|2603.68|2608.39|2608.39|2603.68|2603.68|0
1645108200000|2022-02-17 14:30:00|2603.84|2603.84|2601.6|2601.6|2603.84|2603.84|2600.91|2600.91|0
1645108500000|2022-02-17 14:35:00|2601.78|2601.78|2602.93|2602.93|2602.93|2602.93|2601.3|2601.3|0
1645108800000|2022-02-17 14:40:00|2602.86|2602.86|2604.24|2604.24|2605.05|2605.05|2602.67|2602.67|0
1645109100000|2022-02-17 14:45:00|2604.31|2604.31|2602.47|2602.47|2604.57|2604.57|2601.4|2601.4|0
1645109400000|2022-02-17 14:50:00|2602.31|2602.31|2600.32|2600.32|2602.31|2602.31|2599.55|2599.55|0
1645109700000|2022-02-17 14:55:00|2600.26|2600.26|2595.99|2595.99|2600.36|2600.36|2595.75|2595.75|0
1645110000000|2022-02-17 15:00:00|2596.15|2596.15|2619.21|2619.21|2619.98|2619.98|2595.64|2595.64|0
1645110300000|2022-02-17 15:05:00|2619.28|2619.28|2608.36|2608.36|2619.28|2619.28|2608.25|2608.25|0
1645110600000|2022-02-17 15:10:00|2608.51|2608.51|2603.15|2603.15|2608.51|2608.51|2601.86|2601.86|0
1645110900000|2022-02-17 15:15:00|2603.27|2603.27|2600.61|2600.61|2605.4|2605.4|2600.61|2600.61|0
1645111200000|2022-02-17 15:20:00|2600.32|2600.32|2597.95|2597.95|2601.01|2601.01|2597.74|2597.74|0
1645111500000|2022-02-17 15:25:00|2597.82|2597.82|2598.28|2598.28|2600.1|2600.1|2597.34|2597.34|0
1645111800000|2022-02-17 15:30:00|2598.36|2598.36|2597.27|2597.27|2600.91|2600.91|2597.27|2597.27|0
1645112100000|2022-02-17 15:35:00|2597.23|2597.23|2597.25|2597.25|2598.77|2598.77|2596.68|2596.68|0
1645112400000|2022-02-17 15:40:00|2597.18|2597.18|2597.91|2597.91|2598.11|2598.11|2596.85|2596.85|0
1645112700000|2022-02-17 15:45:00|2597.84|2597.84|2594.61|2594.61|2598.25|2598.25|2594.4|2594.4|0
1645113000000|2022-02-17 15:50:00|2595.32|2595.32|2595.32|2595.32|2596.38|2596.38|2594.73|2594.73|0
1645113300000|2022-02-17 15:55:00|2595.4|2595.4|2597.02|2597.02|2598.64|2598.64|2595.36|2595.36|0
1645113600000|2022-02-17 16:00:00|2597.1|2597.1|2595.17|2595.17|2597.33|2597.33|2594.8|2594.8|0
1645113900000|2022-02-17 16:05:00|2595.25|2595.25|2593.7|2593.7|2595.29|2595.29|2592.97|2592.97|0
1645114200000|2022-02-17 16:10:00|2593.64|2593.64|2595.74|2595.74|2595.74|2595.74|2593.64|2593.64|0
1645114500000|2022-02-17 16:15:00|2595.87|2595.87|2595.48|2595.48|2596.12|2596.12|2594.21|2594.21|0
1645114800000|2022-02-17 16:20:00|2595.32|2595.32|2594.89|2594.89|2596.2|2596.2|2593.82|2593.82|0
1645115100000|2022-02-17 16:25:00|2594.82|2594.82|2596.34|2596.34|2596.7|2596.7|2594.75|2594.75|0
1645172100000|2022-02-18 08:15:00|2598.01|2598.01|2597.54|2597.54|2599.52|2599.52|2596.68|2596.68|0
1645172400000|2022-02-18 08:20:00|2597.74|2597.74|2597.4|2597.4|2598.86|2598.86|2596.76|2596.76|0
1645172700000|2022-02-18 08:25:00|2597.47|2597.47|2601.31|2601.31|2601.9|2601.9|2597.47|2597.47|0
1645173000000|2022-02-18 08:30:00|2601.5|2601.5|2597.36|2597.36|2601.5|2601.5|2595.39|2595.39|0
1645173300000|2022-02-18 08:35:00|2597.43|2597.43|2597.92|2597.92|2598.46|2598.46|2595.75|2595.75|0
1645173600000|2022-02-18 08:40:00|2597.86|2597.86|2597.48|2597.48|2599.93|2599.93|2597.11|2597.11|0
1645173900000|2022-02-18 08:45:00|2597.54|2597.54|2595.36|2595.36|2597.7|2597.7|2595.36|2595.36|0
1645174200000|2022-02-18 08:50:00|2595.05|2595.05|2595.32|2595.32|2595.8|2595.8|2594.45|2594.45|0
1645174500000|2022-02-18 08:55:00|2595.48|2595.48|2597.71|2597.71|2598.21|2598.21|2594.82|2594.82|0
1645174800000|2022-02-18 09:00:00|2597.84|2597.84|2596.97|2596.97|2598.52|2598.52|2596.97|2596.97|0
1645175100000|2022-02-18 09:05:00|2596.86|2596.86|2592.42|2592.42|2596.86|2596.86|2591.89|2591.89|0
1645175400000|2022-02-18 09:10:00|2592.53|2592.53|2591.63|2591.63|2592.79|2592.79|2590.32|2590.32|0
1645175700000|2022-02-18 09:15:00|2591.5|2591.5|2590.68|2590.68|2592.2|2592.2|2590.15|2590.15|0
1645176000000|2022-02-18 09:20:00|2590.57|2590.57|2591.37|2591.37|2591.64|2591.64|2590.57|2590.57|0
1645176300000|2022-02-18 09:25:00|2591.48|2591.48|2592.76|2592.76|2592.76|2592.76|2591.1|2591.1|0
1645176600000|2022-02-18 09:30:00|2592.89|2592.89|2590.25|2590.25|2593.54|2593.54|2589.79|2589.79|0
1645176900000|2022-02-18 09:35:00|2590.59|2590.59|2590.3|2590.3|2591.73|2591.73|2590.23|2590.23|0
1645177200000|2022-02-18 09:40:00|2590.53|2590.53|2593.05|2593.05|2593.88|2593.88|2590.41|2590.41|0
1645177500000|2022-02-18 09:45:00|2592.97|2592.97|2593.01|2593.01|2593.34|2593.34|2592.25|2592.25|0
1645177800000|2022-02-18 09:50:00|2593.15|2593.15|2597.19|2597.19|2597.19|2597.19|2593.13|2593.13|0
1645178100000|2022-02-18 09:55:00|2597.3|2597.3|2597.9|2597.9|2600.74|2600.74|2596.68|2596.68|0
1645178400000|2022-02-18 10:00:00|2598.24|2598.24|2595.08|2595.08|2598.58|2598.58|2595.08|2595.08|0
1645178700000|2022-02-18 10:05:00|2594.86|2594.86|2594.05|2594.05|2595.18|2595.18|2594.02|2594.02|0
1645179000000|2022-02-18 10:10:00|2593.94|2593.94|2594.36|2594.36|2594.6|2594.6|2593.88|2593.88|0
1645179300000|2022-02-18 10:15:00|2594.69|2594.69|2596.53|2596.53|2596.53|2596.53|2593.62|2593.62|0
1645179600000|2022-02-18 10:20:00|2596.64|2596.64|2596.39|2596.39|2599|2599|2595.13|2595.13|0
1645179900000|2022-02-18 10:25:00|2595.94|2595.94|2595.21|2595.21|2596.85|2596.85|2595.1|2595.1|0
1645180200000|2022-02-18 10:30:00|2595.03|2595.03|2594.69|2594.69|2595.03|2595.03|2594.05|2594.05|0
1645180500000|2022-02-18 10:35:00|2594.51|2594.51|2597.22|2597.22|2597.22|2597.22|2593.32|2593.32|0
1645180800000|2022-02-18 10:40:00|2597.14|2597.14|2598.19|2598.19|2598.81|2598.81|2597.02|2597.02|0
1645181100000|2022-02-18 10:45:00|2597.87|2597.87|2602.78|2602.78|2603.01|2603.01|2597.87|2597.87|0
1645181400000|2022-02-18 10:50:00|2602.71|2602.71|2600.1|2600.1|2602.71|2602.71|2600.06|2600.06|0
1645181700000|2022-02-18 10:55:00|2600.03|2600.03|2599.81|2599.81|2600.25|2600.25|2599.54|2599.54|0
1645182000000|2022-02-18 11:00:00|2599.74|2599.74|2598.81|2598.81|2600.07|2600.07|2598.81|2598.81|0
1645182300000|2022-02-18 11:05:00|2598.7|2598.7|2598.67|2598.67|2598.73|2598.73|2597.48|2597.48|0
1645182600000|2022-02-18 11:10:00|2598.82|2598.82|2598.65|2598.65|2599.07|2599.07|2598.59|2598.59|0
1645182900000|2022-02-18 11:15:00|2598.57|2598.57|2600.07|2600.07|2600.3|2600.3|2598.52|2598.52|0
1645183200000|2022-02-18 11:20:00|2600.13|2600.13|2599.93|2599.93|2600.45|2600.45|2599.88|2599.88|0
1645183500000|2022-02-18 11:25:00|2599.71|2599.71|2600.41|2600.41|2600.76|2600.76|2599.71|2599.71|0
1645183800000|2022-02-18 11:30:00|2600.63|2600.63|2601.61|2601.61|2601.61|2601.61|2600.63|2600.63|0
1645184100000|2022-02-18 11:35:00|2601.45|2601.45|2599.52|2599.52|2601.45|2601.45|2599.52|2599.52|0
1645184400000|2022-02-18 11:40:00|2599.29|2599.29|2599.32|2599.32|2599.47|2599.47|2599.05|2599.05|0
1645184700000|2022-02-18 11:45:00|2599.39|2599.39|2598.66|2598.66|2599.39|2599.39|2598.48|2598.48|0
1645185000000|2022-02-18 11:50:00|2598.73|2598.73|2600.46|2600.46|2600.54|2600.54|2598.73|2598.73|0
1645185300000|2022-02-18 11:55:00|2600.54|2600.54|2601.97|2601.97|2601.97|2601.97|2599.98|2599.98|0
1645185600000|2022-02-18 12:00:00|2602.08|2602.08|2602.78|2602.78|2603.3|2603.3|2602.08|2602.08|0
1645185900000|2022-02-18 12:05:00|2602.85|2602.85|2604.59|2604.59|2605.07|2605.07|2602.85|2602.85|0
1645186200000|2022-02-18 12:10:00|2604.47|2604.47|2604.06|2604.06|2604.47|2604.47|2603.55|2603.55|0
1645186500000|2022-02-18 12:15:00|2603.9|2603.9|2602.63|2602.63|2604.03|2604.03|2602.62|2602.62|0
1645186800000|2022-02-18 12:20:00|2602.57|2602.57|2604.22|2604.22|2604.22|2604.22|2602.35|2602.35|0
1645187100000|2022-02-18 12:25:00|2604.28|2604.28|2604.39|2604.39|2604.54|2604.54|2604.04|2604.04|0
1645187400000|2022-02-18 12:30:00|2604.44|2604.44|2602.46|2602.46|2604.5|2604.5|2602.43|2602.43|0
1645187700000|2022-02-18 12:35:00|2602.4|2602.4|2601.17|2601.17|2602.9|2602.9|2601.17|2601.17|0
1645188000000|2022-02-18 12:40:00|2601.3|2601.3|2601.23|2601.23|2602.19|2602.19|2601.23|2601.23|0
1645188300000|2022-02-18 12:45:00|2601.07|2601.07|2598.52|2598.52|2601.19|2601.19|2598.45|2598.45|0
1645188600000|2022-02-18 12:50:00|2598.4|2598.4|2599.13|2599.13|2599.13|2599.13|2598.26|2598.26|0
1645188900000|2022-02-18 12:55:00|2599.2|2599.2|2599.92|2599.92|2600.12|2600.12|2598.96|2598.96|0
1645189200000|2022-02-18 13:00:00|2599.85|2599.85|2601.6|2601.6|2601.6|2601.6|2599.33|2599.33|0
1645189500000|2022-02-18 13:05:00|2601.73|2601.73|2598.93|2598.93|2602.35|2602.35|2598.93|2598.93|0
1645189800000|2022-02-18 13:10:00|2599|2599|2596.95|2596.95|2599.07|2599.07|2596.11|2596.11|0
1645190100000|2022-02-18 13:15:00|2596.8|2596.8|2596.18|2596.18|2596.8|2596.8|2595.93|2595.93|0
1645190400000|2022-02-18 13:20:00|2596.02|2596.02|2591.17|2591.17|2596.02|2596.02|2591.17|2591.17|0
1645190700000|2022-02-18 13:25:00|2590.94|2590.94|2588.5|2588.5|2590.99|2590.99|2585.78|2585.78|0
1645191000000|2022-02-18 13:30:00|2588.19|2588.19|2587.47|2587.47|2588.41|2588.41|2586.07|2586.07|0
1645191300000|2022-02-18 13:35:00|2587.61|2587.61|2588.37|2588.37|2589.24|2589.24|2587.61|2587.61|0
1645191600000|2022-02-18 13:40:00|2588.21|2588.21|2590.23|2590.23|2590.23|2590.23|2587.86|2587.86|0
1645191900000|2022-02-18 13:45:00|2590.16|2590.16|2595.66|2595.66|2595.66|2595.66|2590.01|2590.01|0
1645192200000|2022-02-18 13:50:00|2595.74|2595.74|2595.84|2595.84|2596|2596|2594.57|2594.57|0
1645192500000|2022-02-18 13:55:00|2595.71|2595.71|2592.92|2592.92|2595.71|2595.71|2592.86|2592.86|0
1645192800000|2022-02-18 14:00:00|2592.89|2592.89|2595.48|2595.48|2595.95|2595.95|2592.65|2592.65|0
1645193100000|2022-02-18 14:05:00|2595.37|2595.37|2592.05|2592.05|2595.47|2595.47|2591.97|2591.97|0
1645193400000|2022-02-18 14:10:00|2592.09|2592.09|2594.34|2594.34|2594.39|2594.39|2591.92|2591.92|0
1645193700000|2022-02-18 14:15:00|2594.23|2594.23|2592.61|2592.61|2594.33|2594.33|2592.38|2592.38|0
1645194000000|2022-02-18 14:20:00|2592.68|2592.68|2590.25|2590.25|2592.75|2592.75|2589.85|2589.85|0
1645194300000|2022-02-18 14:25:00|2590.41|2590.41|2591.23|2591.23|2591.5|2591.5|2589.74|2589.74|0
1645194600000|2022-02-18 14:30:00|2591.39|2591.39|2590.71|2590.71|2592.69|2592.69|2590.58|2590.58|0
1645194900000|2022-02-18 14:35:00|2590.82|2590.82|2590.03|2590.03|2591.53|2591.53|2589.67|2589.67|0
1645195200000|2022-02-18 14:40:00|2589.8|2589.8|2588.47|2588.47|2589.95|2589.95|2586.89|2586.89|0
1645195500000|2022-02-18 14:45:00|2588.4|2588.4|2594.35|2594.35|2594.35|2594.35|2588.4|2588.4|0
1645195800000|2022-02-18 14:50:00|2594.28|2594.28|2599.14|2599.14|2599.72|2599.72|2594.28|2594.28|0
1645196100000|2022-02-18 14:55:00|2598.98|2598.98|2595.48|2595.48|2599.03|2599.03|2595.48|2595.48|0
1645196400000|2022-02-18 15:00:00|2595.8|2595.8|2595.56|2595.56|2596.8|2596.8|2594.82|2594.82|0
1645196700000|2022-02-18 15:05:00|2595.42|2595.42|2594.08|2594.08|2596.07|2596.07|2593.86|2593.86|0
1645197000000|2022-02-18 15:10:00|2594.15|2594.15|2595.08|2595.08|2595.08|2595.08|2593.55|2593.55|0
1645197300000|2022-02-18 15:15:00|2595.21|2595.21|2593.35|2593.35|2597.09|2597.09|2593.27|2593.27|0
1645197600000|2022-02-18 15:20:00|2593.27|2593.27|2595.47|2595.47|2595.47|2595.47|2593.27|2593.27|0
1645197900000|2022-02-18 15:25:00|2595.53|2595.53|2594.11|2594.11|2595.53|2595.53|2593.44|2593.44|0
1645198200000|2022-02-18 15:30:00|2593.98|2593.98|2590.71|2590.71|2594.12|2594.12|2590.03|2590.03|0
1645198500000|2022-02-18 15:35:00|2591.07|2591.07|2592.71|2592.71|2592.75|2592.75|2591.07|2591.07|0
1645198800000|2022-02-18 15:40:00|2592.77|2592.77|2592.54|2592.54|2593.26|2593.26|2592.23|2592.23|0
1645199100000|2022-02-18 15:45:00|2592.65|2592.65|2588.47|2588.47|2592.65|2592.65|2588.42|2588.42|0
1645199400000|2022-02-18 15:50:00|2588.62|2588.62|2590.48|2590.48|2590.83|2590.83|2588.62|2588.62|0
1645199700000|2022-02-18 15:55:00|2590.51|2590.51|2589.51|2589.51|2591.28|2591.28|2589.14|2589.14|0
1645200000000|2022-02-18 16:00:00|2589.36|2589.36|2585.11|2585.11|2589.36|2589.36|2585.11|2585.11|0
1645200300000|2022-02-18 16:05:00|2585.14|2585.14|2582.23|2582.23|2585.18|2585.18|2582.23|2582.23|0
1645200600000|2022-02-18 16:10:00|2582.17|2582.17|2584|2584|2584|2584|2581.1|2581.1|0
1645200900000|2022-02-18 16:15:00|2584.08|2584.08|2583.82|2583.82|2584.08|2584.08|2583.11|2583.11|0
1645201200000|2022-02-18 16:20:00|2583.89|2583.89|2584.24|2584.24|2585.01|2585.01|2583.67|2583.67|0
1645201500000|2022-02-18 16:25:00|2584.28|2584.28|2582.56|2582.56|2585.15|2585.15|2582.3|2582.3|0
1645431300000|2022-02-21 08:15:00|2601.15|2601.15|2596.86|2596.86|2601.38|2601.38|2596.86|2596.86|0
1645431600000|2022-02-21 08:20:00|2596.93|2596.93|2596.71|2596.71|2597.79|2597.79|2596.45|2596.45|0
1645431900000|2022-02-21 08:25:00|2596.92|2596.92|2595.68|2595.68|2597.42|2597.42|2595.43|2595.43|0
1645432200000|2022-02-21 08:30:00|2595.62|2595.62|2597.77|2597.77|2599.32|2599.32|2595.22|2595.22|0
1645432500000|2022-02-21 08:35:00|2597.54|2597.54|2594.64|2594.64|2597.54|2597.54|2588.89|2588.89|0
1645432800000|2022-02-21 08:40:00|2594.8|2594.8|2595.44|2595.44|2597.05|2597.05|2594.8|2594.8|0
1645433100000|2022-02-21 08:45:00|2595.23|2595.23|2595.05|2595.05|2595.85|2595.85|2594.41|2594.41|0
1645433400000|2022-02-21 08:50:00|2595.37|2595.37|2597.29|2597.29|2597.69|2597.69|2595.09|2595.09|0
1645433700000|2022-02-21 08:55:00|2597.21|2597.21|2597.62|2597.62|2597.62|2597.62|2596.67|2596.67|0
1645434000000|2022-02-21 09:00:00|2597.68|2597.68|2591.71|2591.71|2597.77|2597.77|2591.65|2591.65|0
1645434300000|2022-02-21 09:05:00|2591.65|2591.65|2585.03|2585.03|2591.65|2591.65|2585.03|2585.03|0
1645434600000|2022-02-21 09:10:00|2584.88|2584.88|2583.92|2583.92|2584.9|2584.9|2581.77|2581.77|0
1645434900000|2022-02-21 09:15:00|2584.14|2584.14|2589.62|2589.62|2589.84|2589.84|2583.91|2583.91|0
1645435200000|2022-02-21 09:20:00|2589.78|2589.78|2589.16|2589.16|2590.63|2590.63|2587.35|2587.35|0
1645435500000|2022-02-21 09:25:00|2589.34|2589.34|2591.6|2591.6|2591.91|2591.91|2589.34|2589.34|0
1645435800000|2022-02-21 09:30:00|2591.82|2591.82|2591.5|2591.5|2593.58|2593.58|2591.43|2591.43|0
1645436100000|2022-02-21 09:35:00|2591.38|2591.38|2590.23|2590.23|2591.38|2591.38|2589.6|2589.6|0
1645436400000|2022-02-21 09:40:00|2590.01|2590.01|2591.96|2591.96|2592.18|2592.18|2589|2589|0
1645436700000|2022-02-21 09:45:00|2591.89|2591.89|2592.28|2592.28|2592.28|2592.28|2591.33|2591.33|0
1645437000000|2022-02-21 09:50:00|2592.6|2592.6|2593.71|2593.71|2593.74|2593.74|2591.29|2591.29|0
1645437300000|2022-02-21 09:55:00|2593.65|2593.65|2591.48|2591.48|2594.05|2594.05|2591.27|2591.27|0
1645437600000|2022-02-21 10:00:00|2591.56|2591.56|2589.25|2589.25|2591.56|2591.56|2589.12|2589.12|0
1645437900000|2022-02-21 10:05:00|2589.09|2589.09|2589.06|2589.06|2590.78|2590.78|2589.06|2589.06|0
1645438200000|2022-02-21 10:10:00|2588.9|2588.9|2589.09|2589.09|2589.11|2589.11|2587.74|2587.74|0
1645438500000|2022-02-21 10:15:00|2589.2|2589.2|2588.7|2588.7|2590.19|2590.19|2588.7|2588.7|0
1645438800000|2022-02-21 10:20:00|2588.74|2588.74|2586.91|2586.91|2590.56|2590.56|2586.91|2586.91|0
1645439100000|2022-02-21 10:25:00|2587.28|2587.28|2585.43|2585.43|2587.28|2587.28|2585.43|2585.43|0
1645439400000|2022-02-21 10:30:00|2585.31|2585.31|2586.62|2586.62|2586.62|2586.62|2584.9|2584.9|0
1645439700000|2022-02-21 10:35:00|2586.46|2586.46|2585.72|2585.72|2586.86|2586.86|2585.47|2585.47|0
1645440000000|2022-02-21 10:40:00|2585.79|2585.79|2583.7|2583.7|2585.85|2585.85|2583.63|2583.63|0
1645440300000|2022-02-21 10:45:00|2583.58|2583.58|2583.93|2583.93|2584.72|2584.72|2583.12|2583.12|0
1645440600000|2022-02-21 10:50:00|2584|2584|2582.58|2582.58|2584|2584|2582.2|2582.2|0
1645440900000|2022-02-21 10:55:00|2582.66|2582.66|2582.28|2582.28|2582.66|2582.66|2581.41|2581.41|0
1645441200000|2022-02-21 11:00:00|2582.34|2582.34|2584.57|2584.57|2584.57|2584.57|2582.34|2582.34|0
1645441500000|2022-02-21 11:05:00|2584.72|2584.72|2584.56|2584.56|2585.23|2585.23|2584.08|2584.08|0
1645441800000|2022-02-21 11:10:00|2584.41|2584.41|2585.49|2585.49|2585.79|2585.79|2583.01|2583.01|0
1645442100000|2022-02-21 11:15:00|2585.28|2585.28|2584.66|2584.66|2585.83|2585.83|2583.32|2583.32|0
1645442400000|2022-02-21 11:20:00|2584.76|2584.76|2585.43|2585.43|2585.43|2585.43|2584.76|2584.76|0
1645442700000|2022-02-21 11:25:00|2585.29|2585.29|2581.55|2581.55|2585.54|2585.54|2581.4|2581.4|0
1645443000000|2022-02-21 11:30:00|2581.79|2581.79|2578.54|2578.54|2581.79|2581.79|2578.54|2578.54|0
1645443300000|2022-02-21 11:35:00|2578.39|2578.39|2578.61|2578.61|2579.56|2579.56|2577.86|2577.86|0
1645443600000|2022-02-21 11:40:00|2578.25|2578.25|2576.27|2576.27|2578.63|2578.63|2576.27|2576.27|0
1645443900000|2022-02-21 11:45:00|2576.14|2576.14|2577.42|2577.42|2577.88|2577.88|2576.14|2576.14|0
1645444200000|2022-02-21 11:50:00|2577.3|2577.3|2581.6|2581.6|2581.71|2581.71|2577.06|2577.06|0
1645444500000|2022-02-21 11:55:00|2581.79|2581.79|2584.51|2584.51|2584.51|2584.51|2581.6|2581.6|0
1645444800000|2022-02-21 12:00:00|2584.7|2584.7|2583.77|2583.77|2584.8|2584.8|2583.77|2583.77|0
1645445100000|2022-02-21 12:05:00|2583.66|2583.66|2582.31|2582.31|2583.66|2583.66|2582.1|2582.1|0
1645445400000|2022-02-21 12:10:00|2582.19|2582.19|2583.47|2583.47|2583.6|2583.6|2582.13|2582.13|0
1645445700000|2022-02-21 12:15:00|2583.35|2583.35|2582.43|2582.43|2583.38|2583.38|2581.21|2581.21|0
1645446000000|2022-02-21 12:20:00|2582.1|2582.1|2581.9|2581.9|2582.41|2582.41|2581.18|2581.18|0
1645446300000|2022-02-21 12:25:00|2582.04|2582.04|2582.02|2582.02|2582.41|2582.41|2581.58|2581.58|0
1645446600000|2022-02-21 12:30:00|2581.76|2581.76|2581.9|2581.9|2582.14|2582.14|2580.47|2580.47|0
1645446900000|2022-02-21 12:35:00|2582.01|2582.01|2582.22|2582.22|2582.37|2582.37|2581.7|2581.7|0
1645447200000|2022-02-21 12:40:00|2582.33|2582.33|2579.3|2579.3|2582.47|2582.47|2578.93|2578.93|0
1645447500000|2022-02-21 12:45:00|2579.11|2579.11|2578.83|2578.83|2579.98|2579.98|2578.36|2578.36|0
1645447800000|2022-02-21 12:50:00|2578.8|2578.8|2577.78|2577.78|2578.8|2578.8|2576.91|2576.91|0
1645448100000|2022-02-21 12:55:00|2577.91|2577.91|2578.66|2578.66|2578.66|2578.66|2577.66|2577.66|0
1645448400000|2022-02-21 13:00:00|2578.52|2578.52|2578.18|2578.18|2579.13|2579.13|2578.18|2578.18|0
1645448700000|2022-02-21 13:05:00|2578.03|2578.03|2577.37|2577.37|2578.74|2578.74|2577.25|2577.25|0
1645449000000|2022-02-21 13:10:00|2577.48|2577.48|2576.59|2576.59|2577.87|2577.87|2576.57|2576.57|0
1645449300000|2022-02-21 13:15:00|2576.52|2576.52|2563.16|2563.16|2576.52|2576.52|2563.16|2563.16|0
1645449600000|2022-02-21 13:20:00|2562.68|2562.68|2567.14|2567.14|2567.48|2567.48|2562.25|2562.25|0
1645449900000|2022-02-21 13:25:00|2567.48|2567.48|2569.63|2569.63|2570.98|2570.98|2567.48|2567.48|0
1645450200000|2022-02-21 13:30:00|2569.52|2569.52|2566.96|2566.96|2569.89|2569.89|2566.17|2566.17|0
1645450500000|2022-02-21 13:35:00|2567.35|2567.35|2567.78|2567.78|2569.73|2569.73|2567.35|2567.35|0
1645450800000|2022-02-21 13:40:00|2567.48|2567.48|2569.15|2569.15|2569.38|2569.38|2567.48|2567.48|0
1645451100000|2022-02-21 13:45:00|2569.07|2569.07|2573.97|2573.97|2573.97|2573.97|2569.07|2569.07|0
1645451400000|2022-02-21 13:50:00|2573.84|2573.84|2573.52|2573.52|2577.82|2577.82|2573.52|2573.52|0
1645451700000|2022-02-21 13:55:00|2573.3|2573.3|2573.31|2573.31|2574.18|2574.18|2572.45|2572.45|0
1645452000000|2022-02-21 14:00:00|2573.13|2573.13|2569.92|2569.92|2573.13|2573.13|2569.54|2569.54|0
1645452300000|2022-02-21 14:05:00|2569.81|2569.81|2570.53|2570.53|2570.78|2570.78|2568.71|2568.71|0
1645452600000|2022-02-21 14:10:00|2570.42|2570.42|2571.64|2571.64|2571.81|2571.81|2570.05|2570.05|0
1645452900000|2022-02-21 14:15:00|2571.29|2571.29|2576.99|2576.99|2576.99|2576.99|2571.29|2571.29|0
1645453200000|2022-02-21 14:20:00|2577.12|2577.12|2580.24|2580.24|2581.25|2581.25|2577.12|2577.12|0
1645453500000|2022-02-21 14:25:00|2580.17|2580.17|2578.63|2578.63|2580.17|2580.17|2577.56|2577.56|0
1645453800000|2022-02-21 14:30:00|2578.74|2578.74|2579.29|2579.29|2579.54|2579.54|2578.48|2578.48|0
1645454100000|2022-02-21 14:35:00|2579.22|2579.22|2572.25|2572.25|2579.22|2579.22|2571.1|2571.1|0
1645454400000|2022-02-21 14:40:00|2572.17|2572.17|2568.91|2568.91|2572.54|2572.54|2568.68|2568.68|0
1645454700000|2022-02-21 14:45:00|2569.16|2569.16|2569.87|2569.87|2570.94|2570.94|2569.1|2569.1|0
1645455000000|2022-02-21 14:50:00|2569.55|2569.55|2571.72|2571.72|2573.08|2573.08|2568.83|2568.83|0
1645455300000|2022-02-21 14:55:00|2571.87|2571.87|2571.29|2571.29|2572.48|2572.48|2570.4|2570.4|0
1645455600000|2022-02-21 15:00:00|2571.22|2571.22|2574.92|2574.92|2575.09|2575.09|2571.22|2571.22|0
1645455900000|2022-02-21 15:05:00|2574.86|2574.86|2576.71|2576.71|2576.71|2576.71|2574.79|2574.79|0
1645456200000|2022-02-21 15:10:00|2576.87|2576.87|2578.53|2578.53|2578.53|2578.53|2576.28|2576.28|0
1645456500000|2022-02-21 15:15:00|2578.61|2578.61|2579.6|2579.6|2580.57|2580.57|2578.52|2578.52|0
1645456800000|2022-02-21 15:20:00|2579.68|2579.68|2577.89|2577.89|2580.08|2580.08|2577.81|2577.81|0
1645457100000|2022-02-21 15:25:00|2577.74|2577.74|2576.91|2576.91|2577.9|2577.9|2573.79|2573.79|0
1645457400000|2022-02-21 15:30:00|2576.84|2576.84|2578.62|2578.62|2578.62|2578.62|2576.47|2576.47|0
1645457700000|2022-02-21 15:35:00|2578.69|2578.69|2578.97|2578.97|2579.13|2579.13|2577.2|2577.2|0
1645458000000|2022-02-21 15:40:00|2579.04|2579.04|2579.66|2579.66|2580.37|2580.37|2579.04|2579.04|0
1645458300000|2022-02-21 15:45:00|2579.88|2579.88|2573.86|2573.86|2579.95|2579.95|2573.72|2573.72|0
1645458600000|2022-02-21 15:50:00|2573.78|2573.78|2573.12|2573.12|2573.78|2573.78|2570.04|2570.04|0
1645458900000|2022-02-21 15:55:00|2573.19|2573.19|2574.1|2574.1|2574.31|2574.31|2573.19|2573.19|0
1645459200000|2022-02-21 16:00:00|2573.95|2573.95|2574.65|2574.65|2575.83|2575.83|2573.83|2573.83|0
1645459500000|2022-02-21 16:05:00|2574.51|2574.51|2574.11|2574.11|2574.96|2574.96|2573.66|2573.66|0
1645459800000|2022-02-21 16:10:00|2573.95|2573.95|2575.84|2575.84|2575.84|2575.84|2573.34|2573.34|0
1645460100000|2022-02-21 16:15:00|2575.91|2575.91|2574.35|2574.35|2576.3|2576.3|2574.24|2574.24|0
1645460400000|2022-02-21 16:20:00|2574.5|2574.5|2572.38|2572.38|2574.65|2574.65|2571.92|2571.92|0
1645460700000|2022-02-21 16:25:00|2572.3|2572.3|2570.25|2570.25|2573.68|2573.68|2570.07|2570.07|0
1645517700000|2022-02-22 08:15:00|2551.95|2551.95|2549.04|2549.04|2553.02|2553.02|2547.58|2547.58|0
1645518000000|2022-02-22 08:20:00|2549.83|2549.83|2565.17|2565.17|2565.17|2565.17|2549.83|2549.83|0
1645518300000|2022-02-22 08:25:00|2565.06|2565.06|2569.62|2569.62|2569.62|2569.62|2563.74|2563.74|0
1645518600000|2022-02-22 08:30:00|2569.22|2569.22|2567.4|2567.4|2569.22|2569.22|2565.57|2565.57|0
1645518900000|2022-02-22 08:35:00|2567.51|2567.51|2573.53|2573.53|2573.53|2573.53|2567.51|2567.51|0
1645519200000|2022-02-22 08:40:00|2573.6|2573.6|2581.59|2581.59|2581.59|2581.59|2573.6|2573.6|0
1645519500000|2022-02-22 08:45:00|2581.53|2581.53|2576.94|2576.94|2581.53|2581.53|2576.02|2576.02|0
1645519800000|2022-02-22 08:50:00|2577.16|2577.16|2574.59|2574.59|2580.19|2580.19|2574.59|2574.59|0
1645520100000|2022-02-22 08:55:00|2574.74|2574.74|2582.62|2582.62|2582.62|2582.62|2573.72|2573.72|0
1645520400000|2022-02-22 09:00:00|2582.78|2582.78|2576.66|2576.66|2582.78|2582.78|2576.66|2576.66|0
1645520700000|2022-02-22 09:05:00|2576.18|2576.18|2577.5|2577.5|2577.5|2577.5|2571.28|2571.28|0
1645521000000|2022-02-22 09:10:00|2577.67|2577.67|2577.57|2577.57|2578.79|2578.79|2576.24|2576.24|0
1645521300000|2022-02-22 09:15:00|2577.65|2577.65|2580.64|2580.64|2580.64|2580.64|2576.71|2576.71|0
1645521600000|2022-02-22 09:20:00|2580.53|2580.53|2577.66|2577.66|2582.32|2582.32|2577.66|2577.66|0
1645521900000|2022-02-22 09:25:00|2577.6|2577.6|2575.15|2575.15|2577.77|2577.77|2575.07|2575.07|0
1645522200000|2022-02-22 09:30:00|2575.22|2575.22|2574.55|2574.55|2576.29|2576.29|2573.09|2573.09|0
1645522500000|2022-02-22 09:35:00|2574.74|2574.74|2576.77|2576.77|2577.38|2577.38|2574.74|2574.74|0
1645522800000|2022-02-22 09:40:00|2576.83|2576.83|2572.52|2572.52|2577.42|2577.42|2572.45|2572.45|0
1645523100000|2022-02-22 09:45:00|2572.42|2572.42|2566.61|2566.61|2572.54|2572.54|2566.19|2566.19|0
1645523400000|2022-02-22 09:50:00|2566.76|2566.76|2568.63|2568.63|2569.27|2569.27|2566.72|2566.72|0
1645523700000|2022-02-22 09:55:00|2568.74|2568.74|2561.88|2561.88|2568.74|2568.74|2559.07|2559.07|0
1645524000000|2022-02-22 10:00:00|2561.93|2561.93|2569.21|2569.21|2569.21|2569.21|2561.26|2561.26|0
1645524300000|2022-02-22 10:05:00|2569.27|2569.27|2569.97|2569.97|2571.22|2571.22|2568.95|2568.95|0
1645524600000|2022-02-22 10:10:00|2570.34|2570.34|2573.64|2573.64|2574.32|2574.32|2570.27|2570.27|0
1645524900000|2022-02-22 10:15:00|2573.72|2573.72|2571.41|2571.41|2573.72|2573.72|2571.3|2571.3|0
1645525200000|2022-02-22 10:20:00|2571.63|2571.63|2573.73|2573.73|2574.12|2574.12|2571.63|2571.63|0
1645525500000|2022-02-22 10:25:00|2573.6|2573.6|2575.34|2575.34|2576.48|2576.48|2573.6|2573.6|0
1645525800000|2022-02-22 10:30:00|2575.27|2575.27|2578.6|2578.6|2578.6|2578.6|2574.67|2574.67|0
1645526100000|2022-02-22 10:35:00|2578.49|2578.49|2583.97|2583.97|2583.97|2583.97|2578.41|2578.41|0
1645526400000|2022-02-22 10:40:00|2584.29|2584.29|2585.55|2585.55|2585.55|2585.55|2584.29|2584.29|0
1645526700000|2022-02-22 10:45:00|2585.44|2585.44|2585.65|2585.65|2585.65|2585.65|2582.97|2582.97|0
1645527000000|2022-02-22 10:50:00|2585.94|2585.94|2592.28|2592.28|2592.85|2592.85|2585.8|2585.8|0
1645527300000|2022-02-22 10:55:00|2591.96|2591.96|2587.87|2587.87|2591.96|2591.96|2587.71|2587.71|0
1645527600000|2022-02-22 11:00:00|2587.94|2587.94|2587.11|2587.11|2588.1|2588.1|2587.09|2587.09|0
1645527900000|2022-02-22 11:05:00|2587.19|2587.19|2584.49|2584.49|2587.3|2587.3|2583.81|2583.81|0
1645528200000|2022-02-22 11:10:00|2584.8|2584.8|2585.7|2585.7|2585.7|2585.7|2583.78|2583.78|0
1645528500000|2022-02-22 11:15:00|2585.86|2585.86|2590.6|2590.6|2590.62|2590.62|2585.7|2585.7|0
1645528800000|2022-02-22 11:20:00|2590.72|2590.72|2589.61|2589.61|2591.62|2591.62|2588.76|2588.76|0
1645529100000|2022-02-22 11:25:00|2589.56|2589.56|2587.84|2587.84|2589.78|2589.78|2587.74|2587.74|0
1645529400000|2022-02-22 11:30:00|2587.72|2587.72|2583.75|2583.75|2587.72|2587.72|2583.32|2583.32|0
1645529700000|2022-02-22 11:35:00|2583.87|2583.87|2581.8|2581.8|2584.19|2584.19|2581.78|2581.78|0
1645530000000|2022-02-22 11:40:00|2581.49|2581.49|2582.6|2582.6|2583.48|2583.48|2581.21|2581.21|0
1645530300000|2022-02-22 11:45:00|2582.66|2582.66|2582.17|2582.17|2582.94|2582.94|2581.96|2581.96|0
1645530600000|2022-02-22 11:50:00|2582.01|2582.01|2586.21|2586.21|2586.61|2586.61|2581.83|2581.83|0
1645530900000|2022-02-22 11:55:00|2586.08|2586.08|2585.72|2585.72|2586.37|2586.37|2585.65|2585.65|0
1645531200000|2022-02-22 12:00:00|2585.69|2585.69|2585.93|2585.93|2586.09|2586.09|2584.66|2584.66|0
1645531500000|2022-02-22 12:05:00|2586.05|2586.05|2585.55|2585.55|2586.39|2586.39|2585.55|2585.55|0
1645531800000|2022-02-22 12:10:00|2585.42|2585.42|2587.77|2587.77|2587.91|2587.91|2584.12|2584.12|0
1645532100000|2022-02-22 12:15:00|2587.71|2587.71|2587.35|2587.35|2587.89|2587.89|2586.97|2586.97|0
1645532400000|2022-02-22 12:20:00|2587.43|2587.43|2587.53|2587.53|2587.86|2587.86|2587.25|2587.25|0
1645532700000|2022-02-22 12:25:00|2587.37|2587.37|2587.32|2587.32|2587.52|2587.52|2586.52|2586.52|0
1645533000000|2022-02-22 12:30:00|2587.25|2587.25|2588.34|2588.34|2589.05|2589.05|2587.17|2587.17|0
1645533300000|2022-02-22 12:35:00|2588.49|2588.49|2585.3|2585.3|2588.55|2588.55|2583.73|2583.73|0
1645533600000|2022-02-22 12:40:00|2585.33|2585.33|2586.62|2586.62|2587.48|2587.48|2585.33|2585.33|0
1645533900000|2022-02-22 12:45:00|2587.41|2587.41|2590.11|2590.11|2590.11|2590.11|2586.79|2586.79|0
1645534200000|2022-02-22 12:50:00|2590.19|2590.19|2588.76|2588.76|2590.82|2590.82|2588.76|2588.76|0
1645534500000|2022-02-22 12:55:00|2588.87|2588.87|2588.95|2588.95|2589.19|2589.19|2587.91|2587.91|0
1645534800000|2022-02-22 13:00:00|2588.87|2588.87|2587.68|2587.68|2589.68|2589.68|2587.62|2587.62|0
1645535100000|2022-02-22 13:05:00|2587.58|2587.58|2585.56|2585.56|2587.79|2587.79|2584.5|2584.5|0
1645535400000|2022-02-22 13:10:00|2585.17|2585.17|2585.06|2585.06|2585.8|2585.8|2583.71|2583.71|0
1645535700000|2022-02-22 13:15:00|2585.03|2585.03|2584.26|2584.26|2585.03|2585.03|2583.87|2583.87|0
1645536000000|2022-02-22 13:20:00|2584.18|2584.18|2583.63|2583.63|2584.26|2584.26|2583.31|2583.31|0
1645536300000|2022-02-22 13:25:00|2583.86|2583.86|2585.62|2585.62|2587.12|2587.12|2583.78|2583.78|0
1645536600000|2022-02-22 13:30:00|2585.74|2585.74|2586.13|2586.13|2586.89|2586.89|2585.74|2585.74|0
1645536900000|2022-02-22 13:35:00|2586.02|2586.02|2586.88|2586.88|2587.74|2587.74|2585.7|2585.7|0
1645537200000|2022-02-22 13:40:00|2586.81|2586.81|2586.69|2586.69|2589.14|2589.14|2586.62|2586.62|0
1645537500000|2022-02-22 13:45:00|2586.02|2586.02|2584.36|2584.36|2586.23|2586.23|2584.01|2584.01|0
1645537800000|2022-02-22 13:50:00|2584.62|2584.62|2585.72|2585.72|2585.72|2585.72|2583.48|2583.48|0
1645538100000|2022-02-22 13:55:00|2585.69|2585.69|2586.45|2586.45|2586.95|2586.95|2585.19|2585.19|0
1645538400000|2022-02-22 14:00:00|2586.52|2586.52|2586.14|2586.14|2586.75|2586.75|2585.68|2585.68|0
1645538700000|2022-02-22 14:05:00|2586.21|2586.21|2584.83|2584.83|2586.36|2586.36|2584.41|2584.41|0
1645539000000|2022-02-22 14:10:00|2584.9|2584.9|2585.37|2585.37|2586.3|2586.3|2584.77|2584.77|0
1645539300000|2022-02-22 14:15:00|2585.26|2585.26|2584.84|2584.84|2585.26|2585.26|2584.42|2584.42|0
1645539600000|2022-02-22 14:20:00|2584.8|2584.8|2586.44|2586.44|2586.44|2586.44|2584.52|2584.52|0
1645539900000|2022-02-22 14:25:00|2586.32|2586.32|2585.34|2585.34|2587.01|2587.01|2585.34|2585.34|0
1645540200000|2022-02-22 14:30:00|2585.18|2585.18|2587.49|2587.49|2590.02|2590.02|2584.35|2584.35|0
1645540500000|2022-02-22 14:35:00|2587.72|2587.72|2589.18|2589.18|2591.53|2591.53|2587.17|2587.17|0
1645540800000|2022-02-22 14:40:00|2589.12|2589.12|2592.38|2592.38|2593.37|2593.37|2588.08|2588.08|0
1645541100000|2022-02-22 14:45:00|2592.24|2592.24|2592|2592|2592.42|2592.42|2590.55|2590.55|0
1645541400000|2022-02-22 14:50:00|2591.94|2591.94|2594.09|2594.09|2594.35|2594.35|2590.43|2590.43|0
1645541700000|2022-02-22 14:55:00|2593.93|2593.93|2587.81|2587.81|2594.05|2594.05|2587.81|2587.81|0
1645542000000|2022-02-22 15:00:00|2587.54|2587.54|2586.19|2586.19|2587.54|2587.54|2584.19|2584.19|0
1645542300000|2022-02-22 15:05:00|2586.25|2586.25|2585.52|2585.52|2586.25|2586.25|2582.24|2582.24|0
1645542600000|2022-02-22 15:10:00|2585.38|2585.38|2585.63|2585.63|2586.79|2586.79|2583.24|2583.24|0
1645542900000|2022-02-22 15:15:00|2585.37|2585.37|2584.97|2584.97|2586.65|2586.65|2584.97|2584.97|0
1645543200000|2022-02-22 15:20:00|2584.78|2584.78|2586.05|2586.05|2588|2588|2584.04|2584.04|0
1645543500000|2022-02-22 15:25:00|2585.98|2585.98|2587.01|2587.01|2587.08|2587.08|2585.63|2585.63|0
1645543800000|2022-02-22 15:30:00|2586.93|2586.93|2581.35|2581.35|2586.93|2586.93|2581.11|2581.11|0
1645544100000|2022-02-22 15:35:00|2581.29|2581.29|2584.93|2584.93|2587.15|2587.15|2581.29|2581.29|0
1645544400000|2022-02-22 15:40:00|2584.85|2584.85|2584.72|2584.72|2585.39|2585.39|2582.4|2582.4|0
1645544700000|2022-02-22 15:45:00|2584.58|2584.58|2579.9|2579.9|2584.58|2584.58|2579.43|2579.43|0
1645545000000|2022-02-22 15:50:00|2579.75|2579.75|2574.01|2574.01|2579.83|2579.83|2573.58|2573.58|0
1645545300000|2022-02-22 15:55:00|2573.79|2573.79|2570.3|2570.3|2573.79|2573.79|2570.14|2570.14|0
1645545600000|2022-02-22 16:00:00|2570.19|2570.19|2570.18|2570.18|2571.06|2571.06|2569.48|2569.48|0
1645545900000|2022-02-22 16:05:00|2570.11|2570.11|2570.4|2570.4|2571.06|2571.06|2569.22|2569.22|0
1645546200000|2022-02-22 16:10:00|2570.65|2570.65|2567.9|2567.9|2570.85|2570.85|2567.82|2567.82|0
1645546500000|2022-02-22 16:15:00|2567.96|2567.96|2567.43|2567.43|2567.96|2567.96|2566.4|2566.4|0
1645546800000|2022-02-22 16:20:00|2567.36|2567.36|2567.69|2567.69|2568.08|2568.08|2566.49|2566.49|0
1645547100000|2022-02-22 16:25:00|2567.81|2567.81|2565.4|2565.4|2568.24|2568.24|2564.69|2564.69|0
1645604100000|2022-02-23 08:15:00|2558.79|2558.79|2556.55|2556.55|2559.66|2559.66|2555.92|2555.92|0
1645604400000|2022-02-23 08:20:00|2557.19|2557.19|2556.58|2556.58|2557.47|2557.47|2554.87|2554.87|0
1645604700000|2022-02-23 08:25:00|2556.36|2556.36|2556.55|2556.55|2556.76|2556.76|2554.04|2554.04|0
1645605000000|2022-02-23 08:30:00|2556.46|2556.46|2558.08|2558.08|2558.08|2558.08|2554.33|2554.33|0
1645605300000|2022-02-23 08:35:00|2557.95|2557.95|2557.15|2557.15|2557.95|2557.95|2555.01|2555.01|0
1645605600000|2022-02-23 08:40:00|2557.28|2557.28|2561.45|2561.45|2561.45|2561.45|2555.4|2555.4|0
1645605900000|2022-02-23 08:45:00|2561.82|2561.82|2562.33|2562.33|2566.97|2566.97|2561.82|2561.82|0
1645606200000|2022-02-23 08:50:00|2562.19|2562.19|2560.3|2560.3|2562.8|2562.8|2560.09|2560.09|0
1645606500000|2022-02-23 08:55:00|2560.07|2560.07|2561.06|2561.06|2561.06|2561.06|2558.18|2558.18|0
1645606800000|2022-02-23 09:00:00|2560.73|2560.73|2559.94|2559.94|2561.23|2561.23|2558.15|2558.15|0
1645607100000|2022-02-23 09:05:00|2559.67|2559.67|2558.34|2558.34|2559.67|2559.67|2557.76|2557.76|0
1645607400000|2022-02-23 09:10:00|2558.18|2558.18|2563.66|2563.66|2564.13|2564.13|2558.18|2558.18|0
1645607700000|2022-02-23 09:15:00|2563.78|2563.78|2565.72|2565.72|2565.94|2565.94|2563.78|2563.78|0
1645608000000|2022-02-23 09:20:00|2565.66|2565.66|2563.7|2563.7|2565.98|2565.98|2563.31|2563.31|0
1645608300000|2022-02-23 09:25:00|2563.57|2563.57|2561.9|2561.9|2564.71|2564.71|2561.59|2561.59|0
1645608600000|2022-02-23 09:30:00|2561.75|2561.75|2563.24|2563.24|2564.05|2564.05|2561.73|2561.73|0
1645608900000|2022-02-23 09:35:00|2563.4|2563.4|2562.52|2562.52|2564.98|2564.98|2561.77|2561.77|0
1645609200000|2022-02-23 09:40:00|2562.29|2562.29|2564.06|2564.06|2564.76|2564.76|2562.17|2562.17|0
1645609500000|2022-02-23 09:45:00|2564.7|2564.7|2566.67|2566.67|2566.67|2566.67|2564.5|2564.5|0
1645609800000|2022-02-23 09:50:00|2566.59|2566.59|2561.06|2561.06|2566.69|2566.69|2561.06|2561.06|0
1645610100000|2022-02-23 09:55:00|2561.19|2561.19|2562.36|2562.36|2564.31|2564.31|2561.19|2561.19|0
1645610400000|2022-02-23 10:00:00|2562.44|2562.44|2560.92|2560.92|2562.44|2562.44|2560.41|2560.41|0
1645610700000|2022-02-23 10:05:00|2560.79|2560.79|2558.97|2558.97|2561.42|2561.42|2557.27|2557.27|0
1645611000000|2022-02-23 10:10:00|2559.04|2559.04|2557.72|2557.72|2559.04|2559.04|2555.98|2555.98|0
1645611300000|2022-02-23 10:15:00|2557.86|2557.86|2558.4|2558.4|2558.4|2558.4|2555.77|2555.77|0
1645611600000|2022-02-23 10:20:00|2558.51|2558.51|2560.57|2560.57|2561.09|2561.09|2558.3|2558.3|0
1645611900000|2022-02-23 10:25:00|2560.72|2560.72|2559.9|2559.9|2562.54|2562.54|2559.7|2559.7|0
1645612200000|2022-02-23 10:30:00|2559.68|2559.68|2559.45|2559.45|2560.2|2560.2|2558.9|2558.9|0
1645612500000|2022-02-23 10:35:00|2559.29|2559.29|2560.14|2560.14|2560.22|2560.22|2558.67|2558.67|0
1645612800000|2022-02-23 10:40:00|2560.07|2560.07|2559.36|2559.36|2560.51|2560.51|2558.74|2558.74|0
1645613100000|2022-02-23 10:45:00|2559.47|2559.47|2558.96|2558.96|2560.17|2560.17|2557.04|2557.04|0
1645613400000|2022-02-23 10:50:00|2558.83|2558.83|2560.86|2560.86|2561.33|2561.33|2558.83|2558.83|0
1645613700000|2022-02-23 10:55:00|2560.93|2560.93|2562.75|2562.75|2563.2|2563.2|2560.93|2560.93|0
1645614000000|2022-02-23 11:00:00|2562.68|2562.68|2562.23|2562.23|2562.68|2562.68|2560.87|2560.87|0
1645614300000|2022-02-23 11:05:00|2562.54|2562.54|2561.13|2561.13|2564.99|2564.99|2561.13|2561.13|0
1645614600000|2022-02-23 11:10:00|2561.25|2561.25|2561.29|2561.29|2563.16|2563.16|2560.98|2560.98|0
1645614900000|2022-02-23 11:15:00|2561.15|2561.15|2558.57|2558.57|2561.31|2561.31|2558.35|2558.35|0
1645615200000|2022-02-23 11:20:00|2558.7|2558.7|2558.84|2558.84|2559.4|2559.4|2558.13|2558.13|0
1645615500000|2022-02-23 11:25:00|2558.91|2558.91|2556.32|2556.32|2559.06|2559.06|2556.26|2556.26|0
1645615800000|2022-02-23 11:30:00|2556.25|2556.25|2555.27|2555.27|2556.32|2556.32|2554.45|2554.45|0
1645616100000|2022-02-23 11:35:00|2555.02|2555.02|2551.06|2551.06|2555.02|2555.02|2550.68|2550.68|0
1645616400000|2022-02-23 11:40:00|2550.9|2550.9|2552.29|2552.29|2552.6|2552.6|2550.67|2550.67|0
1645616700000|2022-02-23 11:45:00|2552.37|2552.37|2552.23|2552.23|2552.37|2552.37|2550.34|2550.34|0
1645617000000|2022-02-23 11:50:00|2552.55|2552.55|2554.4|2554.4|2554.47|2554.47|2552.35|2552.35|0
1645617300000|2022-02-23 11:55:00|2554.26|2554.26|2553.02|2553.02|2554.26|2554.26|2552.21|2552.21|0
1645617600000|2022-02-23 12:00:00|2553.17|2553.17|2553.52|2553.52|2554.4|2554.4|2553.17|2553.17|0
1645617900000|2022-02-23 12:05:00|2553.63|2553.63|2553.67|2553.67|2555.14|2555.14|2553.63|2553.63|0
1645618200000|2022-02-23 12:10:00|2553.79|2553.79|2554.65|2554.65|2554.93|2554.93|2553.49|2553.49|0
1645618500000|2022-02-23 12:15:00|2554.52|2554.52|2556.4|2556.4|2556.44|2556.44|2554.16|2554.16|0
1645618800000|2022-02-23 12:20:00|2555.93|2555.93|2555.07|2555.07|2556.99|2556.99|2555.07|2555.07|0
1645619100000|2022-02-23 12:25:00|2554.99|2554.99|2556.15|2556.15|2557.17|2557.17|2554.93|2554.93|0
1645619400000|2022-02-23 12:30:00|2556.26|2556.26|2555.09|2555.09|2556.49|2556.49|2554.7|2554.7|0
1645619700000|2022-02-23 12:35:00|2555.28|2555.28|2555.77|2555.77|2556.3|2556.3|2555.05|2555.05|0
1645620000000|2022-02-23 12:40:00|2555.65|2555.65|2556.38|2556.38|2557.05|2557.05|2555.42|2555.42|0
1645620300000|2022-02-23 12:45:00|2556.22|2556.22|2552.28|2552.28|2556.22|2556.22|2552.28|2552.28|0
1645620600000|2022-02-23 12:50:00|2552.16|2552.16|2551.6|2551.6|2552.16|2552.16|2550.18|2550.18|0
1645620900000|2022-02-23 12:55:00|2551.76|2551.76|2551.66|2551.66|2552.29|2552.29|2551.66|2551.66|0
1645621200000|2022-02-23 13:00:00|2551.73|2551.73|2552.01|2552.01|2552.01|2552.01|2550.63|2550.63|0
1645621500000|2022-02-23 13:05:00|2551.79|2551.79|2553.27|2553.27|2553.43|2553.43|2551.25|2551.25|0
1645621800000|2022-02-23 13:10:00|2553.11|2553.11|2552.41|2552.41|2553.11|2553.11|2552.09|2552.09|0
1645622100000|2022-02-23 13:15:00|2552.68|2552.68|2553.23|2553.23|2553.4|2553.4|2552.53|2552.53|0
1645622400000|2022-02-23 13:20:00|2553.08|2553.08|2552.43|2552.43|2553.23|2553.23|2552.43|2552.43|0
1645622700000|2022-02-23 13:25:00|2552.51|2552.51|2553.24|2553.24|2553.64|2553.64|2551.98|2551.98|0
1645623000000|2022-02-23 13:30:00|2553.35|2553.35|2552.89|2552.89|2554.44|2554.44|2552.86|2552.86|0
1645623300000|2022-02-23 13:35:00|2552.97|2552.97|2553.46|2553.46|2553.78|2553.78|2552.42|2552.42|0
1645623600000|2022-02-23 13:40:00|2553.59|2553.59|2551.48|2551.48|2553.95|2553.95|2551.48|2551.48|0
1645623900000|2022-02-23 13:45:00|2551.62|2551.62|2552.1|2552.1|2552.48|2552.48|2551.62|2551.62|0
1645624200000|2022-02-23 13:50:00|2551.98|2551.98|2551.96|2551.96|2553.13|2553.13|2551.33|2551.33|0
1645624500000|2022-02-23 13:55:00|2552.08|2552.08|2551|2551|2553.23|2553.23|2551|2551|0
1645624800000|2022-02-23 14:00:00|2550.74|2550.74|2548.56|2548.56|2550.74|2550.74|2547.76|2547.76|0
1645625100000|2022-02-23 14:05:00|2548.37|2548.37|2548.17|2548.17|2548.37|2548.37|2546.34|2546.34|0
1645625400000|2022-02-23 14:10:00|2548.1|2548.1|2551.32|2551.32|2551.9|2551.9|2548.1|2548.1|0
1645625700000|2022-02-23 14:15:00|2551.45|2551.45|2550.7|2550.7|2552.56|2552.56|2550.7|2550.7|0
1645626000000|2022-02-23 14:20:00|2550.76|2550.76|2550.58|2550.58|2551.32|2551.32|2549.17|2549.17|0
1645626300000|2022-02-23 14:25:00|2550.51|2550.51|2546.73|2546.73|2550.59|2550.59|2545.8|2545.8|0
1645626600000|2022-02-23 14:30:00|2546.57|2546.57|2543.39|2543.39|2546.57|2546.57|2542.59|2542.59|0
1645626900000|2022-02-23 14:35:00|2543.55|2543.55|2541.57|2541.57|2543.85|2543.85|2538.86|2538.86|0
1645627200000|2022-02-23 14:40:00|2541.61|2541.61|2536.05|2536.05|2541.61|2541.61|2535.91|2535.91|0
1645627500000|2022-02-23 14:45:00|2536.13|2536.13|2536.56|2536.56|2539.37|2539.37|2535.74|2535.74|0
1645627800000|2022-02-23 14:50:00|2536.7|2536.7|2531.04|2531.04|2536.7|2536.7|2531.04|2531.04|0
1645628100000|2022-02-23 14:55:00|2530.88|2530.88|2527.91|2527.91|2531.33|2531.33|2527.37|2527.37|0
1645628400000|2022-02-23 15:00:00|2527.87|2527.87|2525.33|2525.33|2528.3|2528.3|2521.85|2521.85|0
1645628700000|2022-02-23 15:05:00|2525.49|2525.49|2521.42|2521.42|2525.73|2525.73|2518.22|2518.22|0
1645629000000|2022-02-23 15:10:00|2521.35|2521.35|2523.15|2523.15|2524.02|2524.02|2519.29|2519.29|0
1645629300000|2022-02-23 15:15:00|2523.07|2523.07|2515.88|2515.88|2523.07|2523.07|2515.45|2515.45|0
1645629600000|2022-02-23 15:20:00|2516|2516|2515.09|2515.09|2519.49|2519.49|2514.41|2514.41|0
1645629900000|2022-02-23 15:25:00|2515.06|2515.06|2512.57|2512.57|2515.06|2515.06|2509.55|2509.55|0
1645630200000|2022-02-23 15:30:00|2512.25|2512.25|2513.05|2513.05|2513.42|2513.42|2510.18|2510.18|0
1645630500000|2022-02-23 15:35:00|2513.18|2513.18|2511.17|2511.17|2514.03|2514.03|2510.28|2510.28|0
1645630800000|2022-02-23 15:40:00|2511.03|2511.03|2508.41|2508.41|2511.31|2511.31|2508.3|2508.3|0
1645631100000|2022-02-23 15:45:00|2508.27|2508.27|2505.3|2505.3|2508.55|2508.55|2505.3|2505.3|0
1645631400000|2022-02-23 15:50:00|2505.17|2505.17|2505.57|2505.57|2507.6|2507.6|2504.46|2504.46|0
1645631700000|2022-02-23 15:55:00|2505.44|2505.44|2505.73|2505.73|2506.33|2506.33|2503.5|2503.5|0
1645632000000|2022-02-23 16:00:00|2505.58|2505.58|2505.02|2505.02|2506.6|2506.6|2504.27|2504.27|0
1645632300000|2022-02-23 16:05:00|2505.29|2505.29|2503.42|2503.42|2505.33|2505.33|2502.75|2502.75|0
1645632600000|2022-02-23 16:10:00|2503.34|2503.34|2503.4|2503.4|2504.73|2504.73|2502.9|2502.9|0
1645632900000|2022-02-23 16:15:00|2503.46|2503.46|2505.11|2505.11|2505.11|2505.11|2503.28|2503.28|0
1645633200000|2022-02-23 16:20:00|2505.17|2505.17|2503.42|2503.42|2505.4|2505.4|2502.4|2502.4|0
1645633500000|2022-02-23 16:25:00|2503.37|2503.37|2503.81|2503.81|2504.51|2504.51|2502.66|2502.66|0
1645690500000|2022-02-24 08:15:00|2436.71|2436.71|2461.6|2461.6|2461.6|2461.6|2434.5|2434.5|0
1645690800000|2022-02-24 08:20:00|2461.71|2461.71|2469.06|2469.06|2469.22|2469.22|2461.18|2461.18|0
1645691100000|2022-02-24 08:25:00|2469.18|2469.18|2462.63|2462.63|2472.94|2472.94|2460.04|2460.04|0
1645691400000|2022-02-24 08:30:00|2462.83|2462.83|2472.25|2472.25|2472.69|2472.69|2462.32|2462.32|0
1645691700000|2022-02-24 08:35:00|2472.12|2472.12|2470.32|2470.32|2474.6|2474.6|2464.86|2464.86|0
1645692000000|2022-02-24 08:40:00|2470.6|2470.6|2473.58|2473.58|2473.58|2473.58|2461.75|2461.75|0
1645692300000|2022-02-24 08:45:00|2473.87|2473.87|2476.5|2476.5|2480.14|2480.14|2472.37|2472.37|0
1645692600000|2022-02-24 08:50:00|2476.07|2476.07|2477.24|2477.24|2480.69|2480.69|2475.25|2475.25|0
1645692900000|2022-02-24 08:55:00|2477.02|2477.02|2485.57|2485.57|2487.08|2487.08|2477.02|2477.02|0
1645693200000|2022-02-24 09:00:00|2485.51|2485.51|2489.65|2489.65|2489.65|2489.65|2483.06|2483.06|0
1645693500000|2022-02-24 09:05:00|2489.5|2489.5|2498.96|2498.96|2500.52|2500.52|2488.7|2488.7|0
1645693800000|2022-02-24 09:10:00|2498.92|2498.92|2489.35|2489.35|2498.92|2498.92|2486.56|2486.56|0
1645694100000|2022-02-24 09:15:00|2489.6|2489.6|2493.28|2493.28|2494.76|2494.76|2489.57|2489.57|0
1645694400000|2022-02-24 09:20:00|2493.19|2493.19|2499.06|2499.06|2501.26|2501.26|2492.06|2492.06|0
1645694700000|2022-02-24 09:25:00|2498.59|2498.59|2484.47|2484.47|2498.59|2498.59|2484.3|2484.3|0
1645695000000|2022-02-24 09:30:00|2484.55|2484.55|2488.24|2488.24|2491.81|2491.81|2484.11|2484.11|0
1645695300000|2022-02-24 09:35:00|2487.95|2487.95|2489.03|2489.03|2489.21|2489.21|2483.88|2483.88|0
1645695600000|2022-02-24 09:40:00|2489.43|2489.43|2483.16|2483.16|2491|2491|2481.07|2481.07|0
1645695900000|2022-02-24 09:45:00|2483.03|2483.03|2487.47|2487.47|2487.82|2487.82|2480.78|2480.78|0
1645696200000|2022-02-24 09:50:00|2487.19|2487.19|2474.23|2474.23|2488.94|2488.94|2473.67|2473.67|0
1645696500000|2022-02-24 09:55:00|2473.97|2473.97|2471.19|2471.19|2474.55|2474.55|2471.19|2471.19|0
1645696800000|2022-02-24 10:00:00|2471.12|2471.12|2464.58|2464.58|2471.31|2471.31|2462.26|2462.26|0
1645697100000|2022-02-24 10:05:00|2464.44|2464.44|2471.75|2471.75|2471.8|2471.8|2464.25|2464.25|0
1645697400000|2022-02-24 10:10:00|2471.67|2471.67|2463|2463|2471.67|2471.67|2462.27|2462.27|0
1645697700000|2022-02-24 10:15:00|2463.31|2463.31|2460.58|2460.58|2464.17|2464.17|2459.75|2459.75|0
1645698000000|2022-02-24 10:20:00|2460.65|2460.65|2453.48|2453.48|2460.99|2460.99|2453.35|2453.35|0
1645698300000|2022-02-24 10:25:00|2453.61|2453.61|2455.76|2455.76|2464.27|2464.27|2453.41|2453.41|0
1645698600000|2022-02-24 10:30:00|2455.62|2455.62|2463.36|2463.36|2463.36|2463.36|2453.81|2453.81|0
1645698900000|2022-02-24 10:35:00|2463.29|2463.29|2463.91|2463.91|2463.91|2463.91|2456.79|2456.79|0
1645699200000|2022-02-24 10:40:00|2463.76|2463.76|2462.34|2462.34|2465.57|2465.57|2460.82|2460.82|0
1645699500000|2022-02-24 10:45:00|2462.16|2462.16|2462.47|2462.47|2466.53|2466.53|2461.33|2461.33|0
1645699800000|2022-02-24 10:50:00|2462.54|2462.54|2459.55|2459.55|2463.22|2463.22|2458.53|2458.53|0
1645700100000|2022-02-24 10:55:00|2459.2|2459.2|2455.71|2455.71|2460.17|2460.17|2454.73|2454.73|0
1645700400000|2022-02-24 11:00:00|2455.64|2455.64|2454.35|2454.35|2457.01|2457.01|2451.55|2451.55|0
1645700700000|2022-02-24 11:05:00|2454.27|2454.27|2449.28|2449.28|2454.27|2454.27|2449.28|2449.28|0
1645701000000|2022-02-24 11:10:00|2449.39|2449.39|2447.58|2447.58|2449.92|2449.92|2445.63|2445.63|0
1645701300000|2022-02-24 11:15:00|2447.42|2447.42|2446.53|2446.53|2447.42|2447.42|2443.55|2443.55|0
1645701600000|2022-02-24 11:20:00|2446.71|2446.71|2454.19|2454.19|2455.72|2455.72|2446.51|2446.51|0
1645701900000|2022-02-24 11:25:00|2454.26|2454.26|2447.57|2447.57|2455.79|2455.79|2447.43|2447.43|0
1645702200000|2022-02-24 11:30:00|2447.49|2447.49|2449.52|2449.52|2450.33|2450.33|2446.91|2446.91|0
1645702500000|2022-02-24 11:35:00|2449.38|2449.38|2450.39|2450.39|2450.39|2450.39|2447.57|2447.57|0
1645702800000|2022-02-24 11:40:00|2450.31|2450.31|2463.66|2463.66|2463.66|2463.66|2449.35|2449.35|0
1645703100000|2022-02-24 11:45:00|2463.84|2463.84|2463.41|2463.41|2464.86|2464.86|2460.6|2460.6|0
1645703400000|2022-02-24 11:50:00|2463.11|2463.11|2466.53|2466.53|2467.16|2467.16|2462.71|2462.71|0
1645703700000|2022-02-24 11:55:00|2466.69|2466.69|2468.05|2468.05|2468.05|2468.05|2464.56|2464.56|0
1645704000000|2022-02-24 12:00:00|2467.94|2467.94|2464.11|2464.11|2468.16|2468.16|2462.4|2462.4|0
1645704300000|2022-02-24 12:05:00|2463.99|2463.99|2459.7|2459.7|2464.15|2464.15|2458.61|2458.61|0
1645704600000|2022-02-24 12:10:00|2460.02|2460.02|2463.17|2463.17|2463.71|2463.71|2458.63|2458.63|0
1645704900000|2022-02-24 12:15:00|2463.4|2463.4|2463.77|2463.77|2465.21|2465.21|2463.28|2463.28|0
1645705200000|2022-02-24 12:20:00|2463.7|2463.7|2458.36|2458.36|2463.7|2463.7|2458.36|2458.36|0
1645705500000|2022-02-24 12:25:00|2458.21|2458.21|2458.06|2458.06|2459.32|2459.32|2457.05|2457.05|0
1645705800000|2022-02-24 12:30:00|2458|2458|2455.72|2455.72|2458|2458|2453.46|2453.46|0
1645706100000|2022-02-24 12:35:00|2455.56|2455.56|2454.75|2454.75|2455.56|2455.56|2454.6|2454.6|0
1645706400000|2022-02-24 12:40:00|2454.68|2454.68|2452.66|2452.66|2454.95|2454.95|2452.03|2452.03|0
1645706700000|2022-02-24 12:45:00|2452.54|2452.54|2449.96|2449.96|2452.6|2452.6|2449.62|2449.62|0
1645707000000|2022-02-24 12:50:00|2450.6|2450.6|2449.88|2449.88|2454.93|2454.93|2449.81|2449.81|0
1645707300000|2022-02-24 12:55:00|2449.82|2449.82|2453.78|2453.78|2454.36|2454.36|2448.55|2448.55|0
1645707600000|2022-02-24 13:00:00|2453.7|2453.7|2454.02|2454.02|2455.54|2455.54|2452.91|2452.91|0
1645707900000|2022-02-24 13:05:00|2454.09|2454.09|2452.37|2452.37|2455.71|2455.71|2452.37|2452.37|0
1645708200000|2022-02-24 13:10:00|2452.29|2452.29|2453.08|2453.08|2454.48|2454.48|2452.02|2452.02|0
1645708500000|2022-02-24 13:15:00|2452.77|2452.77|2453.04|2453.04|2455.27|2455.27|2451.41|2451.41|0
1645708800000|2022-02-24 13:20:00|2453.3|2453.3|2452.06|2452.06|2453.61|2453.61|2450.47|2450.47|0
1645709100000|2022-02-24 13:25:00|2452.14|2452.14|2451.96|2451.96|2453.14|2453.14|2451.83|2451.83|0
1645709400000|2022-02-24 13:30:00|2451.89|2451.89|2452.65|2452.65|2452.65|2452.65|2449.62|2449.62|0
1645709700000|2022-02-24 13:35:00|2452.71|2452.71|2454.59|2454.59|2456.14|2456.14|2452.49|2452.49|0
1645710000000|2022-02-24 13:40:00|2454.66|2454.66|2457.58|2457.58|2457.84|2457.84|2452.82|2452.82|0
1645710300000|2022-02-24 13:45:00|2457.51|2457.51|2462.23|2462.23|2463.14|2463.14|2457.35|2457.35|0
1645710600000|2022-02-24 13:50:00|2462.1|2462.1|2464.56|2464.56|2464.87|2464.87|2461.47|2461.47|0
1645710900000|2022-02-24 13:55:00|2464.42|2464.42|2454.49|2454.49|2464.51|2464.51|2454.49|2454.49|0
1645711200000|2022-02-24 14:00:00|2454.27|2454.27|2457.12|2457.12|2459.44|2459.44|2454.2|2454.2|0
1645711500000|2022-02-24 14:05:00|2457.16|2457.16|2452.97|2452.97|2458.34|2458.34|2452.97|2452.97|0
1645711800000|2022-02-24 14:10:00|2452.83|2452.83|2453.44|2453.44|2453.44|2453.44|2451.13|2451.13|0
1645712100000|2022-02-24 14:15:00|2453.58|2453.58|2457.52|2457.52|2457.59|2457.59|2453.27|2453.27|0
1645712400000|2022-02-24 14:20:00|2457.59|2457.59|2455.57|2455.57|2457.73|2457.73|2454.67|2454.67|0
1645712700000|2022-02-24 14:25:00|2455.46|2455.46|2454.83|2454.83|2456.19|2456.19|2453.9|2453.9|0
1645713000000|2022-02-24 14:30:00|2454.75|2454.75|2464.49|2464.49|2465.93|2465.93|2453.76|2453.76|0
1645713300000|2022-02-24 14:35:00|2464.24|2464.24|2477.12|2477.12|2477.12|2477.12|2463.06|2463.06|0
1645713600000|2022-02-24 14:40:00|2477.04|2477.04|2475.32|2475.32|2478.3|2478.3|2472.55|2472.55|0
1645713900000|2022-02-24 14:45:00|2475.75|2475.75|2479.66|2479.66|2479.66|2479.66|2473.15|2473.15|0
1645714200000|2022-02-24 14:50:00|2480|2480|2474.38|2474.38|2482.8|2482.8|2474.38|2474.38|0
1645714500000|2022-02-24 14:55:00|2474.3|2474.3|2472.57|2472.57|2475.88|2475.88|2471.13|2471.13|0
1645714800000|2022-02-24 15:00:00|2472.41|2472.41|2471.98|2471.98|2472.41|2472.41|2470.07|2470.07|0
1645715100000|2022-02-24 15:05:00|2472.11|2472.11|2473.47|2473.47|2473.48|2473.48|2471.05|2471.05|0
1645715400000|2022-02-24 15:10:00|2473.65|2473.65|2476.45|2476.45|2476.81|2476.81|2472.55|2472.55|0
1645715700000|2022-02-24 15:15:00|2476.38|2476.38|2477.75|2477.75|2479.17|2479.17|2474.18|2474.18|0
1645716000000|2022-02-24 15:20:00|2477.86|2477.86|2478.51|2478.51|2483.96|2483.96|2477.01|2477.01|0
1645716300000|2022-02-24 15:25:00|2478.62|2478.62|2477.35|2477.35|2479.86|2479.86|2476.18|2476.18|0
1645716600000|2022-02-24 15:30:00|2477.01|2477.01|2480.23|2480.23|2480.8|2480.8|2472.53|2472.53|0
1645716900000|2022-02-24 15:35:00|2480.31|2480.31|2477.14|2477.14|2481.59|2481.59|2476.15|2476.15|0
1645717200000|2022-02-24 15:40:00|2477.07|2477.07|2477.57|2477.57|2479.22|2479.22|2474.32|2474.32|0
1645717500000|2022-02-24 15:45:00|2477.65|2477.65|2484.9|2484.9|2484.9|2484.9|2477.55|2477.55|0
1645717800000|2022-02-24 15:50:00|2484.83|2484.83|2488.93|2488.93|2488.97|2488.97|2481.99|2481.99|0
1645718100000|2022-02-24 15:55:00|2488.82|2488.82|2489.8|2489.8|2490.69|2490.69|2488.35|2488.35|0
1645718400000|2022-02-24 16:00:00|2489.93|2489.93|2488.07|2488.07|2494.23|2494.23|2488.01|2488.01|0
1645718700000|2022-02-24 16:05:00|2487.56|2487.56|2488.87|2488.87|2489.1|2489.1|2485.55|2485.55|0
1645719000000|2022-02-24 16:10:00|2488.93|2488.93|2486.3|2486.3|2489.06|2489.06|2486.25|2486.25|0
1645719300000|2022-02-24 16:15:00|2486.14|2486.14|2490.14|2490.14|2490.14|2490.14|2484.58|2484.58|0
1645719600000|2022-02-24 16:20:00|2490.21|2490.21|2486.92|2486.92|2490.75|2490.75|2486.34|2486.34|0
1645719900000|2022-02-24 16:25:00|2486.8|2486.8|2485.86|2485.86|2487.38|2487.38|2484.9|2484.9|0
1645776900000|2022-02-25 08:15:00|2510.77|2510.77|2504.64|2504.64|2511.13|2511.13|2501.69|2501.69|0
1645777200000|2022-02-25 08:20:00|2504.89|2504.89|2513.4|2513.4|2514.25|2514.25|2503.56|2503.56|0
1645777500000|2022-02-25 08:25:00|2513.32|2513.32|2516.66|2516.66|2518.01|2518.01|2511.45|2511.45|0
1645777800000|2022-02-25 08:30:00|2516.79|2516.79|2522.87|2522.87|2525.42|2525.42|2516.61|2516.61|0
1645778100000|2022-02-25 08:35:00|2522.63|2522.63|2513.89|2513.89|2523.08|2523.08|2513.1|2513.1|0
1645778400000|2022-02-25 08:40:00|2514.04|2514.04|2512.19|2512.19|2514.41|2514.41|2509.6|2509.6|0
1645778700000|2022-02-25 08:45:00|2511.7|2511.7|2508.65|2508.65|2511.7|2511.7|2505.78|2505.78|0
1645779000000|2022-02-25 08:50:00|2508.8|2508.8|2511.87|2511.87|2518.32|2518.32|2507.88|2507.88|0
1645779300000|2022-02-25 08:55:00|2512.03|2512.03|2511.97|2511.97|2514.29|2514.29|2511.7|2511.7|0
1645779600000|2022-02-25 09:00:00|2511.89|2511.89|2509.18|2509.18|2512.52|2512.52|2508.88|2508.88|0
1645779900000|2022-02-25 09:05:00|2509.25|2509.25|2508.72|2508.72|2512.11|2512.11|2508.06|2508.06|0
1645780200000|2022-02-25 09:10:00|2508.65|2508.65|2507.22|2507.22|2509.06|2509.06|2506.32|2506.32|0
1645780500000|2022-02-25 09:15:00|2507.26|2507.26|2511.05|2511.05|2514.51|2514.51|2507.04|2507.04|0
1645780800000|2022-02-25 09:20:00|2511.41|2511.41|2513.38|2513.38|2514.01|2514.01|2510.23|2510.23|0
1645781100000|2022-02-25 09:25:00|2513.06|2513.06|2511.02|2511.02|2514.77|2514.77|2511.02|2511.02|0
1645781400000|2022-02-25 09:30:00|2510.45|2510.45|2508.91|2508.91|2510.85|2510.85|2505.53|2505.53|0
1645781700000|2022-02-25 09:35:00|2509.47|2509.47|2508.42|2508.42|2509.91|2509.91|2507.75|2507.75|0
1645782000000|2022-02-25 09:40:00|2508.34|2508.34|2511.56|2511.56|2511.87|2511.87|2507.78|2507.78|0
1645782300000|2022-02-25 09:45:00|2511.52|2511.52|2506.92|2506.92|2513.83|2513.83|2506.92|2506.92|0
1645782600000|2022-02-25 09:50:00|2506.79|2506.79|2508.85|2508.85|2509.15|2509.15|2506.65|2506.65|0
1645782900000|2022-02-25 09:55:00|2509.38|2509.38|2511.12|2511.12|2513.08|2513.08|2509.38|2509.38|0
1645783200000|2022-02-25 10:00:00|2511.01|2511.01|2513.08|2513.08|2514.27|2514.27|2509.36|2509.36|0
1645783500000|2022-02-25 10:05:00|2513.32|2513.32|2516.23|2516.23|2518.18|2518.18|2513.32|2513.32|0
1645783800000|2022-02-25 10:10:00|2516|2516|2517.05|2517.05|2517.05|2517.05|2511.11|2511.11|0
1645784100000|2022-02-25 10:15:00|2517.53|2517.53|2522.85|2522.85|2522.85|2522.85|2517.53|2517.53|0
1645784400000|2022-02-25 10:20:00|2522.92|2522.92|2525.5|2525.5|2525.5|2525.5|2521.43|2521.43|0
1645784700000|2022-02-25 10:25:00|2525.65|2525.65|2526.22|2526.22|2527.22|2527.22|2525.65|2525.65|0
1645785000000|2022-02-25 10:30:00|2526.33|2526.33|2528.25|2528.25|2529.24|2529.24|2526.33|2526.33|0
1645785300000|2022-02-25 10:35:00|2528.64|2528.64|2534.54|2534.54|2534.82|2534.82|2528.64|2528.64|0
1645785600000|2022-02-25 10:40:00|2534.4|2534.4|2535.43|2535.43|2535.43|2535.43|2531.13|2531.13|0
1645785900000|2022-02-25 10:45:00|2535.72|2535.72|2535.44|2535.44|2535.85|2535.85|2534.59|2534.59|0
1645786200000|2022-02-25 10:50:00|2535.63|2535.63|2537.76|2537.76|2538.56|2538.56|2535.48|2535.48|0
1645786500000|2022-02-25 10:55:00|2537.68|2537.68|2534.55|2534.55|2537.68|2537.68|2534.15|2534.15|0
1645786800000|2022-02-25 11:00:00|2534.43|2534.43|2527.61|2527.61|2535.32|2535.32|2527.61|2527.61|0
1645787100000|2022-02-25 11:05:00|2527.45|2527.45|2523.28|2523.28|2527.45|2527.45|2523.07|2523.07|0
1645787400000|2022-02-25 11:10:00|2523.21|2523.21|2522.82|2522.82|2524.42|2524.42|2522.54|2522.54|0
1645787700000|2022-02-25 11:15:00|2522.51|2522.51|2522.82|2522.82|2523.33|2523.33|2520.87|2520.87|0
1645788000000|2022-02-25 11:20:00|2522.67|2522.67|2525.79|2525.79|2525.87|2525.87|2521.83|2521.83|0
1645788300000|2022-02-25 11:25:00|2525.75|2525.75|2528.24|2528.24|2528.24|2528.24|2524.29|2524.29|0
1645788600000|2022-02-25 11:30:00|2528.1|2528.1|2526.96|2526.96|2528.17|2528.17|2525.06|2525.06|0
1645788900000|2022-02-25 11:35:00|2526.78|2526.78|2530.02|2530.02|2530.25|2530.25|2526.42|2526.42|0
1645789200000|2022-02-25 11:40:00|2530.18|2530.18|2529.77|2529.77|2530.93|2530.93|2527.96|2527.96|0
1645789500000|2022-02-25 11:45:00|2529.93|2529.93|2530.95|2530.95|2533.89|2533.89|2528.8|2528.8|0
1645789800000|2022-02-25 11:50:00|2531.27|2531.27|2529.05|2529.05|2532.28|2532.28|2528.64|2528.64|0
1645790100000|2022-02-25 11:55:00|2529.19|2529.19|2527.92|2527.92|2530.95|2530.95|2527.92|2527.92|0
1645790400000|2022-02-25 12:00:00|2527.48|2527.48|2528.42|2528.42|2529.17|2529.17|2525.98|2525.98|0
1645790700000|2022-02-25 12:05:00|2528.19|2528.19|2530.18|2530.18|2530.34|2530.34|2528.02|2528.02|0
1645791000000|2022-02-25 12:10:00|2530.31|2530.31|2531.7|2531.7|2531.89|2531.89|2530.08|2530.08|0
1645791300000|2022-02-25 12:15:00|2531.58|2531.58|2530.46|2530.46|2531.58|2531.58|2528.84|2528.84|0
1645791600000|2022-02-25 12:20:00|2530.62|2530.62|2528.37|2528.37|2530.68|2530.68|2527.46|2527.46|0
1645791900000|2022-02-25 12:25:00|2528.68|2528.68|2530.33|2530.33|2532.57|2532.57|2528.56|2528.56|0
1645792200000|2022-02-25 12:30:00|2530.17|2530.17|2529.23|2529.23|2530.56|2530.56|2528.77|2528.77|0
1645792500000|2022-02-25 12:35:00|2529.1|2529.1|2528.46|2528.46|2529.1|2529.1|2527.46|2527.46|0
1645792800000|2022-02-25 12:40:00|2528.52|2528.52|2531.51|2531.51|2532.04|2532.04|2528.12|2528.12|0
1645793100000|2022-02-25 12:45:00|2531.39|2531.39|2527.31|2527.31|2531.39|2531.39|2526.99|2526.99|0
1645793400000|2022-02-25 12:50:00|2527.19|2527.19|2536.41|2536.41|2536.41|2536.41|2526.36|2526.36|0
1645793700000|2022-02-25 12:55:00|2536.55|2536.55|2536.19|2536.19|2540.04|2540.04|2536.1|2536.1|0
1645794000000|2022-02-25 13:00:00|2535.97|2535.97|2530|2530|2535.97|2535.97|2530|2530|0
1645794300000|2022-02-25 13:05:00|2530.28|2530.28|2533.31|2533.31|2534.21|2534.21|2529.98|2529.98|0
1645794600000|2022-02-25 13:10:00|2533.37|2533.37|2532.81|2532.81|2533.37|2533.37|2530.91|2530.91|0
1645794900000|2022-02-25 13:15:00|2533.12|2533.12|2534.31|2534.31|2534.63|2534.63|2531.69|2531.69|0
1645795200000|2022-02-25 13:20:00|2534.15|2534.15|2536.89|2536.89|2537.21|2537.21|2533.92|2533.92|0
1645795500000|2022-02-25 13:25:00|2536.57|2536.57|2535.18|2535.18|2537.46|2537.46|2534.14|2534.14|0
1645795800000|2022-02-25 13:30:00|2535.11|2535.11|2535.64|2535.64|2536.8|2536.8|2533.36|2533.36|0
1645796100000|2022-02-25 13:35:00|2536.08|2536.08|2536.7|2536.7|2538.94|2538.94|2535.97|2535.97|0
1645796400000|2022-02-25 13:40:00|2536.78|2536.78|2536.48|2536.48|2539.12|2539.12|2536.17|2536.17|0
1645796700000|2022-02-25 13:45:00|2536.6|2536.6|2535.68|2535.68|2537.16|2537.16|2535.48|2535.48|0
1645797000000|2022-02-25 13:50:00|2535.54|2535.54|2533.9|2533.9|2535.89|2535.89|2533.9|2533.9|0
1645797300000|2022-02-25 13:55:00|2533.82|2533.82|2533.72|2533.72|2536.14|2536.14|2533.72|2533.72|0
1645797600000|2022-02-25 14:00:00|2533.6|2533.6|2534.21|2534.21|2534.36|2534.36|2531.09|2531.09|0
1645797900000|2022-02-25 14:05:00|2534.44|2534.44|2533.18|2533.18|2535.85|2535.85|2533.18|2533.18|0
1645798200000|2022-02-25 14:10:00|2533.32|2533.32|2537.44|2537.44|2538.33|2538.33|2533.32|2533.32|0
1645798500000|2022-02-25 14:15:00|2537.51|2537.51|2535.52|2535.52|2537.51|2537.51|2534.19|2534.19|0
1645798800000|2022-02-25 14:20:00|2535.46|2535.46|2535.4|2535.4|2536.99|2536.99|2535.17|2535.17|0
1645799100000|2022-02-25 14:25:00|2535.47|2535.47|2534.95|2534.95|2535.62|2535.62|2533.67|2533.67|0
1645799400000|2022-02-25 14:30:00|2534.81|2534.81|2536.2|2536.2|2536.34|2536.34|2532.65|2532.65|0
1645799700000|2022-02-25 14:35:00|2536.52|2536.52|2533.54|2533.54|2538.3|2538.3|2533.38|2533.38|0
1645800000000|2022-02-25 14:40:00|2533.22|2533.22|2525.93|2525.93|2534.2|2534.2|2524.93|2524.93|0
1645800300000|2022-02-25 14:45:00|2526.04|2526.04|2527.2|2527.2|2528.24|2528.24|2525.16|2525.16|0
1645800600000|2022-02-25 14:50:00|2527.23|2527.23|2523.24|2523.24|2527.93|2527.93|2518.28|2518.28|0
1645800900000|2022-02-25 14:55:00|2523.36|2523.36|2519.39|2519.39|2524.23|2524.23|2518.2|2518.2|0
1645801200000|2022-02-25 15:00:00|2519.77|2519.77|2514.63|2514.63|2519.77|2519.77|2514.4|2514.4|0
1645801500000|2022-02-25 15:05:00|2514.6|2514.6|2514.53|2514.53|2516.69|2516.69|2513.54|2513.54|0
1645801800000|2022-02-25 15:10:00|2514.45|2514.45|2514.41|2514.41|2515.66|2515.66|2512.1|2512.1|0
1645802100000|2022-02-25 15:15:00|2514.18|2514.18|2514.48|2514.48|2514.48|2514.48|2512.21|2512.21|0
1645802400000|2022-02-25 15:20:00|2514.45|2514.45|2518.24|2518.24|2518.35|2518.35|2513.44|2513.44|0
1645802700000|2022-02-25 15:25:00|2518.05|2518.05|2523.4|2523.4|2523.71|2523.71|2517.05|2517.05|0
1645803000000|2022-02-25 15:30:00|2523.22|2523.22|2524.54|2524.54|2524.58|2524.58|2521.3|2521.3|0
1645803300000|2022-02-25 15:35:00|2524.4|2524.4|2526.31|2526.31|2526.31|2526.31|2523.21|2523.21|0
1645803600000|2022-02-25 15:40:00|2526.37|2526.37|2530.27|2530.27|2530.47|2530.47|2525.83|2525.83|0
1645803900000|2022-02-25 15:45:00|2530.35|2530.35|2527.76|2527.76|2531.38|2531.38|2527.76|2527.76|0
1645804200000|2022-02-25 15:50:00|2527.84|2527.84|2526.82|2526.82|2527.91|2527.91|2525.64|2525.64|0
1645804500000|2022-02-25 15:55:00|2526.76|2526.76|2527|2527|2529.36|2529.36|2526.24|2526.24|0
1645804800000|2022-02-25 16:00:00|2527.13|2527.13|2526.19|2526.19|2528.43|2528.43|2524.97|2524.97|0
1645805100000|2022-02-25 16:05:00|2526.26|2526.26|2522.76|2522.76|2527.08|2527.08|2522.51|2522.51|0
1645805400000|2022-02-25 16:10:00|2522.62|2522.62|2524.51|2524.51|2526.13|2526.13|2522.62|2522.62|0
1645805700000|2022-02-25 16:15:00|2524.55|2524.55|2526.12|2526.12|2526.81|2526.81|2524.23|2524.23|0
1645806000000|2022-02-25 16:20:00|2526.04|2526.04|2527.01|2527.01|2527.45|2527.45|2525.27|2525.27|0
1645806300000|2022-02-25 16:25:00|2527.12|2527.12|2528.27|2528.27|2528.56|2528.56|2526.54|2526.54|0
1646036100000|2022-02-28 08:15:00|2509.5|2509.5|2513.96|2513.96|2513.96|2513.96|2508.62|2508.62|0
1646036400000|2022-02-28 08:20:00|2513.32|2513.32|2520.42|2520.42|2520.92|2520.92|2513.11|2513.11|0
1646036700000|2022-02-28 08:25:00|2520.65|2520.65|2519.48|2519.48|2522.93|2522.93|2518.58|2518.58|0
1646037000000|2022-02-28 08:30:00|2519.33|2519.33|2505.85|2505.85|2520.17|2520.17|2504.55|2504.55|0
1646037300000|2022-02-28 08:35:00|2505.78|2505.78|2500.39|2500.39|2507.98|2507.98|2500.25|2500.25|0
1646037600000|2022-02-28 08:40:00|2500.52|2500.52|2502.67|2502.67|2502.67|2502.67|2499.51|2499.51|0
1646037900000|2022-02-28 08:45:00|2502.73|2502.73|2505.34|2505.34|2508.56|2508.56|2502.42|2502.42|0
1646038200000|2022-02-28 08:50:00|2505.21|2505.21|2507.75|2507.75|2509.79|2509.79|2505.16|2505.16|0
1646038500000|2022-02-28 08:55:00|2507.67|2507.67|2503.98|2503.98|2507.88|2507.88|2501.83|2501.83|0
1646038800000|2022-02-28 09:00:00|2503.71|2503.71|2506.96|2506.96|2507.07|2507.07|2503.04|2503.04|0
1646039100000|2022-02-28 09:05:00|2507.09|2507.09|2510.51|2510.51|2511.44|2511.44|2506.49|2506.49|0
1646039400000|2022-02-28 09:10:00|2510.22|2510.22|2511.06|2511.06|2511.88|2511.88|2508.41|2508.41|0
1646039700000|2022-02-28 09:15:00|2511.1|2511.1|2509.85|2509.85|2511.1|2511.1|2508.44|2508.44|0
1646040000000|2022-02-28 09:20:00|2509.92|2509.92|2511.83|2511.83|2512.23|2512.23|2509.79|2509.79|0
1646040300000|2022-02-28 09:25:00|2512.04|2512.04|2515.89|2515.89|2517.59|2517.59|2512.04|2512.04|0
1646040600000|2022-02-28 09:30:00|2515.74|2515.74|2517.62|2517.62|2518.08|2518.08|2513.32|2513.32|0
1646040900000|2022-02-28 09:35:00|2517.55|2517.55|2516.93|2516.93|2517.82|2517.82|2515.21|2515.21|0
1646041200000|2022-02-28 09:40:00|2517.06|2517.06|2519.72|2519.72|2520.44|2520.44|2516.28|2516.28|0
1646041500000|2022-02-28 09:45:00|2519.32|2519.32|2519.8|2519.8|2519.8|2519.8|2518.18|2518.18|0
1646041800000|2022-02-28 09:50:00|2519.51|2519.51|2518.25|2518.25|2521.32|2521.32|2518.25|2518.25|0
1646042100000|2022-02-28 09:55:00|2517.99|2517.99|2516.37|2516.37|2518.77|2518.77|2515.16|2515.16|0
1646042400000|2022-02-28 10:00:00|2516.44|2516.44|2523.17|2523.17|2523.39|2523.39|2516.35|2516.35|0
1646042700000|2022-02-28 10:05:00|2523.23|2523.23|2524.49|2524.49|2525.35|2525.35|2521.92|2521.92|0
1646043000000|2022-02-28 10:10:00|2524.77|2524.77|2518.55|2518.55|2524.86|2524.86|2517.21|2517.21|0
1646043300000|2022-02-28 10:15:00|2518.9|2518.9|2514.85|2514.85|2519.47|2519.47|2514.28|2514.28|0
1646043600000|2022-02-28 10:20:00|2514.82|2514.82|2517.23|2517.23|2517.3|2517.3|2514.82|2514.82|0
1646043900000|2022-02-28 10:25:00|2517.16|2517.16|2513.57|2513.57|2517.49|2517.49|2512.22|2512.22|0
1646044200000|2022-02-28 10:30:00|2513.43|2513.43|2513.88|2513.88|2514.17|2514.17|2506.62|2506.62|0
1646044500000|2022-02-28 10:35:00|2513.74|2513.74|2514.3|2514.3|2515.18|2515.18|2512.83|2512.83|0
1646044800000|2022-02-28 10:40:00|2513.98|2513.98|2511.67|2511.67|2514.05|2514.05|2510.38|2510.38|0
1646045100000|2022-02-28 10:45:00|2511.81|2511.81|2512.46|2512.46|2512.97|2512.97|2510.34|2510.34|0
1646045400000|2022-02-28 10:50:00|2512.38|2512.38|2512.94|2512.94|2513.29|2513.29|2511.79|2511.79|0
1646045700000|2022-02-28 10:55:00|2513.02|2513.02|2515.74|2515.74|2515.8|2515.8|2512.79|2512.79|0
1646046000000|2022-02-28 11:00:00|2515.81|2515.81|2517.5|2517.5|2518.19|2518.19|2515.15|2515.15|0
1646046300000|2022-02-28 11:05:00|2517.63|2517.63|2517.01|2517.01|2517.74|2517.74|2515.9|2515.9|0
1646046600000|2022-02-28 11:10:00|2516.69|2516.69|2513.37|2513.37|2516.69|2516.69|2513.2|2513.2|0
1646046900000|2022-02-28 11:15:00|2513.43|2513.43|2510.88|2510.88|2513.91|2513.91|2510.8|2510.8|0
1646047200000|2022-02-28 11:20:00|2510.81|2510.81|2512.56|2512.56|2512.56|2512.56|2509.81|2509.81|0
1646047500000|2022-02-28 11:25:00|2512.68|2512.68|2511.28|2511.28|2514.89|2514.89|2511.19|2511.19|0
1646047800000|2022-02-28 11:30:00|2511.35|2511.35|2512.41|2512.41|2512.41|2512.41|2510.77|2510.77|0
1646048100000|2022-02-28 11:35:00|2512.77|2512.77|2515.97|2515.97|2516.18|2516.18|2512.49|2512.49|0
1646048400000|2022-02-28 11:40:00|2515.89|2515.89|2514.97|2514.97|2515.89|2515.89|2512.55|2512.55|0
1646048700000|2022-02-28 11:45:00|2515.03|2515.03|2515.41|2515.41|2516.99|2516.99|2513.39|2513.39|0
1646049000000|2022-02-28 11:50:00|2515.82|2515.82|2516.17|2516.17|2516.49|2516.49|2515.06|2515.06|0
1646049300000|2022-02-28 11:55:00|2515.93|2515.93|2514.7|2514.7|2517.72|2517.72|2514.7|2514.7|0
1646049600000|2022-02-28 12:00:00|2514.55|2514.55|2520.23|2520.23|2520.23|2520.23|2513.91|2513.91|0
1646049900000|2022-02-28 12:05:00|2520.29|2520.29|2520.17|2520.17|2520.64|2520.64|2519.93|2519.93|0
1646050200000|2022-02-28 12:10:00|2520.25|2520.25|2519.18|2519.18|2521.43|2521.43|2518.25|2518.25|0
1646050500000|2022-02-28 12:15:00|2519.1|2519.1|2517.1|2517.1|2519.1|2519.1|2515.46|2515.46|0
1646050800000|2022-02-28 12:20:00|2517.04|2517.04|2524.28|2524.28|2525.34|2525.34|2517.04|2517.04|0
1646051100000|2022-02-28 12:25:00|2524.2|2524.2|2519.94|2519.94|2524.2|2524.2|2519.59|2519.59|0
1646051400000|2022-02-28 12:30:00|2519.81|2519.81|2523.63|2523.63|2523.78|2523.78|2519.41|2519.41|0
1646051700000|2022-02-28 12:35:00|2523.48|2523.48|2523.56|2523.56|2524.74|2524.74|2522.72|2522.72|0
1646052000000|2022-02-28 12:40:00|2523.24|2523.24|2525.35|2525.35|2525.35|2525.35|2523.08|2523.08|0
1646052300000|2022-02-28 12:45:00|2525.42|2525.42|2528.37|2528.37|2529.86|2529.86|2525.42|2525.42|0
1646052600000|2022-02-28 12:50:00|2528.26|2528.26|2531|2531|2531|2531|2528.26|2528.26|0
1646052900000|2022-02-28 12:55:00|2531.07|2531.07|2526.61|2526.61|2531.07|2531.07|2524.43|2524.43|0
1646053200000|2022-02-28 13:00:00|2526.53|2526.53|2528.92|2528.92|2529.34|2529.34|2526.07|2526.07|0
1646053500000|2022-02-28 13:05:00|2529|2529|2527.98|2527.98|2529.7|2529.7|2527.22|2527.22|0
1646053800000|2022-02-28 13:10:00|2528.1|2528.1|2530.15|2530.15|2531.42|2531.42|2527.83|2527.83|0
1646054100000|2022-02-28 13:15:00|2529.99|2529.99|2531.54|2531.54|2531.69|2531.69|2529.62|2529.62|0
1646054400000|2022-02-28 13:20:00|2531.6|2531.6|2530.88|2530.88|2532.43|2532.43|2528.83|2528.83|0
1646054700000|2022-02-28 13:25:00|2531.17|2531.17|2532.47|2532.47|2532.79|2532.79|2531.17|2531.17|0
1646055000000|2022-02-28 13:30:00|2532.42|2532.42|2524|2524|2534.09|2534.09|2523.12|2523.12|0
1646055300000|2022-02-28 13:35:00|2524.07|2524.07|2524.77|2524.77|2525.3|2525.3|2521.57|2521.57|0
1646055600000|2022-02-28 13:40:00|2524.45|2524.45|2523.16|2523.16|2526.11|2526.11|2522.28|2522.28|0
1646055900000|2022-02-28 13:45:00|2523.68|2523.68|2526.23|2526.23|2526.55|2526.55|2523.68|2523.68|0
1646056200000|2022-02-28 13:50:00|2526.3|2526.3|2525.48|2525.48|2529.72|2529.72|2525.48|2525.48|0
1646056500000|2022-02-28 13:55:00|2525.54|2525.54|2523.85|2523.85|2525.92|2525.92|2523.85|2523.85|0
1646056800000|2022-02-28 14:00:00|2523.99|2523.99|2528.16|2528.16|2528.16|2528.16|2523.98|2523.98|0
1646057100000|2022-02-28 14:05:00|2528.08|2528.08|2530.47|2530.47|2530.47|2530.47|2527.88|2527.88|0
1646057400000|2022-02-28 14:10:00|2530.6|2530.6|2533.29|2533.29|2534.4|2534.4|2530.6|2530.6|0
1646057700000|2022-02-28 14:15:00|2533.61|2533.61|2533.84|2533.84|2536.87|2536.87|2532.94|2532.94|0
1646058000000|2022-02-28 14:20:00|2533.96|2533.96|2534.95|2534.95|2535.61|2535.61|2533.71|2533.71|0
1646058300000|2022-02-28 14:25:00|2534.81|2534.81|2530.68|2530.68|2534.85|2534.85|2530.68|2530.68|0
1646058600000|2022-02-28 14:30:00|2530.52|2530.52|2534.58|2534.58|2538.25|2538.25|2530.34|2530.34|0
1646058900000|2022-02-28 14:35:00|2534.74|2534.74|2533.31|2533.31|2537.47|2537.47|2533.17|2533.17|0
1646059200000|2022-02-28 14:40:00|2533.18|2533.18|2533.79|2533.79|2533.79|2533.79|2530.6|2530.6|0
1646059500000|2022-02-28 14:45:00|2533.95|2533.95|2535.41|2535.41|2536.05|2536.05|2533.66|2533.66|0
1646059800000|2022-02-28 14:50:00|2535.34|2535.34|2537.37|2537.37|2540.22|2540.22|2535.26|2535.26|0
1646060100000|2022-02-28 14:55:00|2537.3|2537.3|2543.22|2543.22|2544.4|2544.4|2537.3|2537.3|0
1646060400000|2022-02-28 15:00:00|2543.09|2543.09|2537.73|2537.73|2544.82|2544.82|2536.96|2536.96|0
1646060700000|2022-02-28 15:05:00|2537.84|2537.84|2533.58|2533.58|2537.84|2537.84|2533.2|2533.2|0
1646061000000|2022-02-28 15:10:00|2533.47|2533.47|2528.75|2528.75|2534.24|2534.24|2528.02|2528.02|0
1646061300000|2022-02-28 15:15:00|2528.88|2528.88|2528.58|2528.58|2531.53|2531.53|2526.01|2526.01|0
1646061600000|2022-02-28 15:20:00|2528.85|2528.85|2538.86|2538.86|2539.04|2539.04|2528.85|2528.85|0
1646061900000|2022-02-28 15:25:00|2538.52|2538.52|2539.82|2539.82|2542.34|2542.34|2536.48|2536.48|0
1646062200000|2022-02-28 15:30:00|2539.67|2539.67|2543.66|2543.66|2544.85|2544.85|2538.89|2538.89|0
1646062500000|2022-02-28 15:35:00|2543.8|2543.8|2548.04|2548.04|2549.66|2549.66|2543.8|2543.8|0
1646062800000|2022-02-28 15:40:00|2548.26|2548.26|2554.07|2554.07|2555.19|2555.19|2548.26|2548.26|0
1646063100000|2022-02-28 15:45:00|2554.14|2554.14|2550.3|2550.3|2554.77|2554.77|2550.3|2550.3|0
1646063400000|2022-02-28 15:50:00|2550.22|2550.22|2549.95|2549.95|2550.71|2550.71|2548.49|2548.49|0
1646063700000|2022-02-28 15:55:00|2550.24|2550.24|2554.97|2554.97|2555.13|2555.13|2550.24|2550.24|0
1646064000000|2022-02-28 16:00:00|2555.04|2555.04|2558.45|2558.45|2558.45|2558.45|2554.02|2554.02|0
1646064300000|2022-02-28 16:05:00|2558.38|2558.38|2560.02|2560.02|2561.07|2561.07|2557.94|2557.94|0
1646064600000|2022-02-28 16:10:00|2559.73|2559.73|2559.51|2559.51|2560.66|2560.66|2556.45|2556.45|0
1646064900000|2022-02-28 16:15:00|2559.54|2559.54|2566.04|2566.04|2567.58|2567.58|2559.33|2559.33|0
1646065200000|2022-02-28 16:20:00|2565.96|2565.96|2565.39|2565.39|2566.64|2566.64|2564.58|2564.58|0
1646065500000|2022-02-28 16:25:00|2565.28|2565.28|2565.43|2565.43|2567.97|2567.97|2562.49|2562.49|0
1646122500000|2022-03-01 08:15:00|2572.13|2572.13|2562.38|2562.38|2572.13|2572.13|2559.6|2559.6|0
1646122800000|2022-03-01 08:20:00|2562.21|2562.21|2558.69|2558.69|2562.52|2562.52|2555.5|2555.5|0
1646123100000|2022-03-01 08:25:00|2558.47|2558.47|2566.28|2566.28|2568.93|2568.93|2558.4|2558.4|0
1646123400000|2022-03-01 08:30:00|2565.97|2565.97|2566.79|2566.79|2567.15|2567.15|2562.95|2562.95|0
1646123700000|2022-03-01 08:35:00|2566.85|2566.85|2571.5|2571.5|2573.83|2573.83|2566.4|2566.4|0
1646124000000|2022-03-01 08:40:00|2571.58|2571.58|2565.55|2565.55|2572.7|2572.7|2563.64|2563.64|0
1646124300000|2022-03-01 08:45:00|2565.59|2565.59|2567.02|2567.02|2571.51|2571.51|2565.59|2565.59|0
1646124600000|2022-03-01 08:50:00|2567.17|2567.17|2566.03|2566.03|2567.56|2567.56|2563.47|2563.47|0
1646124900000|2022-03-01 08:55:00|2565.96|2565.96|2568.36|2568.36|2570.06|2570.06|2565.8|2565.8|0
1646125200000|2022-03-01 09:00:00|2568.25|2568.25|2570.57|2570.57|2570.57|2570.57|2565.58|2565.58|0
1646125500000|2022-03-01 09:05:00|2570.92|2570.92|2562.09|2562.09|2571.52|2571.52|2558.74|2558.74|0
1646125800000|2022-03-01 09:10:00|2562.34|2562.34|2557.69|2557.69|2562.34|2562.34|2557.46|2557.46|0
1646126100000|2022-03-01 09:15:00|2557.56|2557.56|2556.56|2556.56|2559.1|2559.1|2554.88|2554.88|0
1646126400000|2022-03-01 09:20:00|2556.89|2556.89|2552.13|2552.13|2557.26|2557.26|2551.02|2551.02|0
1646126700000|2022-03-01 09:25:00|2552.63|2552.63|2555.99|2555.99|2556.75|2556.75|2552.63|2552.63|0
1646127000000|2022-03-01 09:30:00|2555.86|2555.86|2562.1|2562.1|2562.52|2562.52|2555.63|2555.63|0
1646127300000|2022-03-01 09:35:00|2562.16|2562.16|2561.4|2561.4|2562.16|2562.16|2560.04|2560.04|0
1646127600000|2022-03-01 09:40:00|2561.6|2561.6|2561.99|2561.99|2563.82|2563.82|2557.88|2557.88|0
1646127900000|2022-03-01 09:45:00|2561.95|2561.95|2563.84|2563.84|2563.91|2563.91|2561.63|2561.63|0
1646128200000|2022-03-01 09:50:00|2564|2564|2560.27|2560.27|2564|2564|2559.03|2559.03|0
1646128500000|2022-03-01 09:55:00|2560.2|2560.2|2562.6|2562.6|2562.84|2562.84|2557.79|2557.79|0
1646128800000|2022-03-01 10:00:00|2562.34|2562.34|2555.06|2555.06|2562.61|2562.61|2555.03|2555.03|0
1646129100000|2022-03-01 10:05:00|2555.22|2555.22|2552.24|2552.24|2556.6|2556.6|2551.74|2551.74|0
1646129400000|2022-03-01 10:10:00|2552.51|2552.51|2557.36|2557.36|2557.36|2557.36|2552.51|2552.51|0
1646129700000|2022-03-01 10:15:00|2557.28|2557.28|2561.58|2561.58|2561.58|2561.58|2556.87|2556.87|0
1646130000000|2022-03-01 10:20:00|2561.64|2561.64|2559.85|2559.85|2562.38|2562.38|2559.56|2559.56|0
1646130300000|2022-03-01 10:25:00|2560.16|2560.16|2560.74|2560.74|2561.44|2561.44|2559.64|2559.64|0
1646130600000|2022-03-01 10:30:00|2560.82|2560.82|2556.82|2556.82|2561.06|2561.06|2556.38|2556.38|0
1646130900000|2022-03-01 10:35:00|2556.66|2556.66|2552.97|2552.97|2556.66|2556.66|2551.38|2551.38|0
1646131200000|2022-03-01 10:40:00|2552.93|2552.93|2556.25|2556.25|2556.35|2556.35|2551.89|2551.89|0
1646131500000|2022-03-01 10:45:00|2556.09|2556.09|2559.58|2559.58|2560.2|2560.2|2555.59|2555.59|0
1646131800000|2022-03-01 10:50:00|2559.71|2559.71|2558.77|2558.77|2560.31|2560.31|2558.28|2558.28|0
1646132100000|2022-03-01 10:55:00|2558.62|2558.62|2559.4|2559.4|2559.82|2559.82|2557.15|2557.15|0
1646132400000|2022-03-01 11:00:00|2559.32|2559.32|2560.11|2560.11|2560.11|2560.11|2557.96|2557.96|0
1646132700000|2022-03-01 11:05:00|2560.03|2560.03|2553.89|2553.89|2560.03|2560.03|2553.83|2553.83|0
1646133000000|2022-03-01 11:10:00|2553.96|2553.96|2555.59|2555.59|2555.59|2555.59|2553.7|2553.7|0
1646133300000|2022-03-01 11:15:00|2555.46|2555.46|2555.02|2555.02|2556.44|2556.44|2554.54|2554.54|0
1646133600000|2022-03-01 11:20:00|2555.17|2555.17|2557.31|2557.31|2558.15|2558.15|2555.17|2555.17|0
1646133900000|2022-03-01 11:25:00|2557.42|2557.42|2554.21|2554.21|2559.96|2559.96|2554.03|2554.03|0
1646134200000|2022-03-01 11:30:00|2554.08|2554.08|2554|2554|2555.37|2555.37|2553.24|2553.24|0
1646134500000|2022-03-01 11:35:00|2553.93|2553.93|2550.38|2550.38|2554.07|2554.07|2550.09|2550.09|0
1646134800000|2022-03-01 11:40:00|2550.44|2550.44|2545.18|2545.18|2550.44|2550.44|2544.94|2544.94|0
1646135100000|2022-03-01 11:45:00|2545.12|2545.12|2544.38|2544.38|2545.24|2545.24|2542.56|2542.56|0
1646135400000|2022-03-01 11:50:00|2544.52|2544.52|2540.05|2540.05|2544.64|2544.64|2539.28|2539.28|0
1646135700000|2022-03-01 11:55:00|2540.17|2540.17|2543.58|2543.58|2543.87|2543.87|2539.35|2539.35|0
1646136000000|2022-03-01 12:00:00|2543.66|2543.66|2539.13|2539.13|2544.16|2544.16|2538.81|2538.81|0
1646136300000|2022-03-01 12:05:00|2539.27|2539.27|2541.18|2541.18|2541.41|2541.41|2538.95|2538.95|0
1646136600000|2022-03-01 12:10:00|2541.24|2541.24|2539.46|2539.46|2541.91|2541.91|2539.01|2539.01|0
1646136900000|2022-03-01 12:15:00|2539.62|2539.62|2539.06|2539.06|2539.81|2539.81|2538.21|2538.21|0
1646137200000|2022-03-01 12:20:00|2539.19|2539.19|2543.32|2543.32|2543.4|2543.4|2539.19|2539.19|0
1646137500000|2022-03-01 12:25:00|2543.69|2543.69|2546.1|2546.1|2546.1|2546.1|2542.25|2542.25|0
1646137800000|2022-03-01 12:30:00|2545.98|2545.98|2545.92|2545.92|2546.03|2546.03|2544.19|2544.19|0
1646138100000|2022-03-01 12:35:00|2544.96|2544.96|2541.75|2541.75|2545.03|2545.03|2541.56|2541.56|0
1646138400000|2022-03-01 12:40:00|2541.11|2541.11|2539.85|2539.85|2541.36|2541.36|2539.78|2539.78|0
1646138700000|2022-03-01 12:45:00|2539.67|2539.67|2541.09|2541.09|2541.09|2541.09|2538.31|2538.31|0
1646139000000|2022-03-01 12:50:00|2541.17|2541.17|2540.48|2540.48|2541.95|2541.95|2539.84|2539.84|0
1646139300000|2022-03-01 12:55:00|2540.64|2540.64|2540.37|2540.37|2541.36|2541.36|2539.91|2539.91|0
1646139600000|2022-03-01 13:00:00|2540.21|2540.21|2537.09|2537.09|2540.21|2540.21|2536.86|2536.86|0
1646139900000|2022-03-01 13:05:00|2537.22|2537.22|2542.14|2542.14|2542.79|2542.79|2537.15|2537.15|0
1646140200000|2022-03-01 13:10:00|2542.21|2542.21|2541.85|2541.85|2542.21|2542.21|2541.11|2541.11|0
1646140500000|2022-03-01 13:15:00|2542.35|2542.35|2545.79|2545.79|2545.79|2545.79|2542.35|2542.35|0
1646140800000|2022-03-01 13:20:00|2545.91|2545.91|2544.88|2544.88|2546.47|2546.47|2544.69|2544.69|0
1646141100000|2022-03-01 13:25:00|2544.61|2544.61|2547.38|2547.38|2548.17|2548.17|2544.26|2544.26|0
1646141400000|2022-03-01 13:30:00|2547.54|2547.54|2550.38|2550.38|2550.97|2550.97|2546.75|2546.75|0
1646141700000|2022-03-01 13:35:00|2550.32|2550.32|2550.97|2550.97|2551.04|2551.04|2548.14|2548.14|0
1646142000000|2022-03-01 13:40:00|2550.9|2550.9|2552.57|2552.57|2552.57|2552.57|2549.9|2549.9|0
1646142300000|2022-03-01 13:45:00|2552.63|2552.63|2549.5|2549.5|2552.74|2552.74|2549.31|2549.31|0
1646142600000|2022-03-01 13:50:00|2549.65|2549.65|2548.83|2548.83|2549.65|2549.65|2548.13|2548.13|0
1646142900000|2022-03-01 13:55:00|2548.79|2548.79|2545.45|2545.45|2548.79|2548.79|2545.45|2545.45|0
1646143200000|2022-03-01 14:00:00|2545.38|2545.38|2544.81|2544.81|2548.11|2548.11|2544.68|2544.68|0
1646143500000|2022-03-01 14:05:00|2544.74|2544.74|2539.73|2539.73|2544.91|2544.91|2539.47|2539.47|0
1646143800000|2022-03-01 14:10:00|2539.66|2539.66|2539.12|2539.12|2540.77|2540.77|2536.88|2536.88|0
1646144100000|2022-03-01 14:15:00|2538.68|2538.68|2534.62|2534.62|2538.68|2538.68|2533.91|2533.91|0
1646144400000|2022-03-01 14:20:00|2534.5|2534.5|2530.28|2530.28|2534.87|2534.87|2529.77|2529.77|0
1646144700000|2022-03-01 14:25:00|2530.13|2530.13|2531.21|2531.21|2531.66|2531.66|2529.65|2529.65|0
1646145000000|2022-03-01 14:30:00|2531.14|2531.14|2530.16|2530.16|2534.19|2534.19|2525.85|2525.85|0
1646145300000|2022-03-01 14:35:00|2530.03|2530.03|2533.07|2533.07|2535.33|2535.33|2530.03|2530.03|0
1646145600000|2022-03-01 14:40:00|2533.23|2533.23|2528.21|2528.21|2533.39|2533.39|2527.82|2527.82|0
1646145900000|2022-03-01 14:45:00|2528.44|2528.44|2526.32|2526.32|2529.6|2529.6|2522.96|2522.96|0
1646146200000|2022-03-01 14:50:00|2526.48|2526.48|2522.57|2522.57|2526.72|2526.72|2521.9|2521.9|0
1646146500000|2022-03-01 14:55:00|2522.85|2522.85|2526.7|2526.7|2528.48|2528.48|2521.57|2521.57|0
1646146800000|2022-03-01 15:00:00|2527.12|2527.12|2527.7|2527.7|2533.8|2533.8|2526.28|2526.28|0
1646147100000|2022-03-01 15:05:00|2527.58|2527.58|2524.64|2524.64|2530.19|2530.19|2524.64|2524.64|0
1646147400000|2022-03-01 15:10:00|2524.32|2524.32|2522.37|2522.37|2524.32|2524.32|2521.29|2521.29|0
1646147700000|2022-03-01 15:15:00|2522.21|2522.21|2525.5|2525.5|2525.6|2525.6|2521.38|2521.38|0
1646148000000|2022-03-01 15:20:00|2525.63|2525.63|2524.49|2524.49|2526.95|2526.95|2524.29|2524.29|0
1646148300000|2022-03-01 15:25:00|2524.6|2524.6|2526.06|2526.06|2526.06|2526.06|2523.58|2523.58|0
1646148600000|2022-03-01 15:30:00|2526.13|2526.13|2526.9|2526.9|2534.56|2534.56|2526.12|2526.12|0
1646148900000|2022-03-01 15:35:00|2526.76|2526.76|2529.32|2529.32|2531.05|2531.05|2526.62|2526.62|0
1646149200000|2022-03-01 15:40:00|2529.36|2529.36|2520.93|2520.93|2529.36|2529.36|2520.05|2520.05|0
1646149500000|2022-03-01 15:45:00|2520.99|2520.99|2516.07|2516.07|2520.99|2520.99|2516|2516|0
1646149800000|2022-03-01 15:50:00|2516.13|2516.13|2513.67|2513.67|2516.66|2516.66|2512.9|2512.9|0
1646150100000|2022-03-01 15:55:00|2513.74|2513.74|2513.42|2513.42|2514.41|2514.41|2511.72|2511.72|0
1646150400000|2022-03-01 16:00:00|2513.35|2513.35|2514.57|2514.57|2518.32|2518.32|2512.31|2512.31|0
1646150700000|2022-03-01 16:05:00|2514.65|2514.65|2516.22|2516.22|2516.22|2516.22|2513.02|2513.02|0
1646151000000|2022-03-01 16:10:00|2516.38|2516.38|2515.5|2515.5|2516.6|2516.6|2513.48|2513.48|0
1646151300000|2022-03-01 16:15:00|2515.59|2515.59|2509.24|2509.24|2515.63|2515.63|2509|2509|0
1646151600000|2022-03-01 16:20:00|2509.32|2509.32|2508.02|2508.02|2510.26|2510.26|2508.02|2508.02|0
1646151900000|2022-03-01 16:25:00|2507.88|2507.88|2497.05|2497.05|2517.24|2517.24|2497.05|2497.05|0
1646208900000|2022-03-02 08:15:00|2485.94|2485.94|2500.9|2500.9|2501.31|2501.31|2485.94|2485.94|0
1646209200000|2022-03-02 08:20:00|2500.74|2500.74|2507.92|2507.92|2509.57|2509.57|2497.69|2497.69|0
1646209500000|2022-03-02 08:25:00|2507.61|2507.61|2503.65|2503.65|2507.85|2507.85|2503.34|2503.34|0
1646209800000|2022-03-02 08:30:00|2503.41|2503.41|2507.93|2507.93|2509.45|2509.45|2502.16|2502.16|0
1646210100000|2022-03-02 08:35:00|2507.86|2507.86|2508.26|2508.26|2510.87|2510.87|2503.55|2503.55|0
1646210400000|2022-03-02 08:40:00|2508.14|2508.14|2501.48|2501.48|2508.14|2508.14|2499.3|2499.3|0
1646210700000|2022-03-02 08:45:00|2501.54|2501.54|2490.2|2490.2|2501.61|2501.61|2490|2490|0
1646211000000|2022-03-02 08:50:00|2490.16|2490.16|2481.32|2481.32|2491.78|2491.78|2481.13|2481.13|0
1646211300000|2022-03-02 08:55:00|2481.28|2481.28|2483.11|2483.11|2484.74|2484.74|2479.5|2479.5|0
1646211600000|2022-03-02 09:00:00|2484.07|2484.07|2487.98|2487.98|2488.35|2488.35|2482.61|2482.61|0
1646211900000|2022-03-02 09:05:00|2488.01|2488.01|2492.18|2492.18|2493.82|2493.82|2488.01|2488.01|0
1646212200000|2022-03-02 09:10:00|2492.03|2492.03|2489.05|2489.05|2492.03|2492.03|2488.85|2488.85|0
1646212500000|2022-03-02 09:15:00|2488.91|2488.91|2486.76|2486.76|2490.17|2490.17|2485.56|2485.56|0
1646212800000|2022-03-02 09:20:00|2486.69|2486.69|2482.69|2482.69|2486.69|2486.69|2479.61|2479.61|0
1646213100000|2022-03-02 09:25:00|2482.82|2482.82|2487.56|2487.56|2487.56|2487.56|2481.99|2481.99|0
1646213400000|2022-03-02 09:30:00|2487.82|2487.82|2492.36|2492.36|2495.56|2495.56|2486.47|2486.47|0
1646213700000|2022-03-02 09:35:00|2492.13|2492.13|2495.63|2495.63|2495.63|2495.63|2487.57|2487.57|0
1646214000000|2022-03-02 09:40:00|2496.03|2496.03|2498.24|2498.24|2500.58|2500.58|2496.03|2496.03|0
1646214300000|2022-03-02 09:45:00|2498.1|2498.1|2504.35|2504.35|2505.44|2505.44|2497.96|2497.96|0
1646214600000|2022-03-02 09:50:00|2504.25|2504.25|2497.95|2497.95|2504.29|2504.29|2497.95|2497.95|0
1646214900000|2022-03-02 09:55:00|2498.02|2498.02|2499.08|2499.08|2499.15|2499.15|2495.56|2495.56|0
1646215200000|2022-03-02 10:00:00|2499.48|2499.48|2488.96|2488.96|2499.48|2499.48|2488.96|2488.96|0
1646215500000|2022-03-02 10:05:00|2488.72|2488.72|2488.49|2488.49|2490.87|2490.87|2486.11|2486.11|0
1646215800000|2022-03-02 10:10:00|2488.65|2488.65|2488.97|2488.97|2489.12|2489.12|2485.26|2485.26|0
1646216100000|2022-03-02 10:15:00|2488.83|2488.83|2491.16|2491.16|2491.16|2491.16|2486.7|2486.7|0
1646216400000|2022-03-02 10:20:00|2490.71|2490.71|2488.54|2488.54|2490.71|2490.71|2487.79|2487.79|0
1646216700000|2022-03-02 10:25:00|2488.62|2488.62|2493.71|2493.71|2493.71|2493.71|2488.41|2488.41|0
1646217000000|2022-03-02 10:30:00|2493.78|2493.78|2498.54|2498.54|2498.54|2498.54|2491.78|2491.78|0
1646217300000|2022-03-02 10:35:00|2498.32|2498.32|2500.83|2500.83|2500.83|2500.83|2498.32|2498.32|0
1646217600000|2022-03-02 10:40:00|2500.9|2500.9|2503.95|2503.95|2504.74|2504.74|2500.9|2500.9|0
1646217900000|2022-03-02 10:45:00|2504.1|2504.1|2497.78|2497.78|2505.05|2505.05|2497.61|2497.61|0
1646218200000|2022-03-02 10:50:00|2497.67|2497.67|2493.09|2493.09|2498.03|2498.03|2492.8|2492.8|0
1646218500000|2022-03-02 10:55:00|2493.36|2493.36|2493.28|2493.28|2495.05|2495.05|2492.36|2492.36|0
1646218800000|2022-03-02 11:00:00|2493.05|2493.05|2493.09|2493.09|2494.8|2494.8|2491.03|2491.03|0
1646219100000|2022-03-02 11:05:00|2492.5|2492.5|2492.82|2492.82|2493.35|2493.35|2491.31|2491.31|0
1646219400000|2022-03-02 11:10:00|2492.69|2492.69|2490.37|2490.37|2493.08|2493.08|2490.08|2490.08|0
1646219700000|2022-03-02 11:15:00|2490.5|2490.5|2489.56|2489.56|2490.57|2490.57|2488.86|2488.86|0
1646220000000|2022-03-02 11:20:00|2489.3|2489.3|2493.75|2493.75|2493.75|2493.75|2488.43|2488.43|0
1646220300000|2022-03-02 11:25:00|2493.61|2493.61|2493.42|2493.42|2495.2|2495.2|2492.21|2492.21|0
1646220600000|2022-03-02 11:30:00|2493.58|2493.58|2491.01|2491.01|2493.58|2493.58|2489.34|2489.34|0
1646220900000|2022-03-02 11:35:00|2491.09|2491.09|2487.4|2487.4|2491.44|2491.44|2487.24|2487.24|0
1646221200000|2022-03-02 11:40:00|2487.45|2487.45|2484.03|2484.03|2489.46|2489.46|2482.25|2482.25|0
1646221500000|2022-03-02 11:45:00|2484.1|2484.1|2488.35|2488.35|2488.35|2488.35|2483.69|2483.69|0
1646221800000|2022-03-02 11:50:00|2488.51|2488.51|2489.53|2489.53|2489.61|2489.61|2488.1|2488.1|0
1646222100000|2022-03-02 11:55:00|2489.66|2489.66|2490.05|2490.05|2490.49|2490.49|2489.08|2489.08|0
1646222400000|2022-03-02 12:00:00|2490.18|2490.18|2492.73|2492.73|2492.73|2492.73|2489.42|2489.42|0
1646222700000|2022-03-02 12:05:00|2492.66|2492.66|2489.66|2489.66|2494.23|2494.23|2489.39|2489.39|0
1646223000000|2022-03-02 12:10:00|2489.33|2489.33|2489.88|2489.88|2490.21|2490.21|2488.01|2488.01|0
1646223300000|2022-03-02 12:15:00|2490|2490|2488.84|2488.84|2491.8|2491.8|2488.84|2488.84|0
1646223600000|2022-03-02 12:20:00|2488.95|2488.95|2486.5|2486.5|2489.22|2489.22|2486.32|2486.32|0
1646223900000|2022-03-02 12:25:00|2486.57|2486.57|2485.9|2485.9|2487.16|2487.16|2484.18|2484.18|0
1646224200000|2022-03-02 12:30:00|2486.06|2486.06|2480.36|2480.36|2487|2487|2476.97|2476.97|0
1646224500000|2022-03-02 12:35:00|2480.43|2480.43|2484.28|2484.28|2484.28|2484.28|2480.43|2480.43|0
1646224800000|2022-03-02 12:40:00|2484.35|2484.35|2484.59|2484.59|2485.18|2485.18|2482.93|2482.93|0
1646225100000|2022-03-02 12:45:00|2484.51|2484.51|2484.27|2484.27|2485.02|2485.02|2484|2484|0
1646225400000|2022-03-02 12:50:00|2484.42|2484.42|2483.85|2483.85|2485.12|2485.12|2483.12|2483.12|0
1646225700000|2022-03-02 12:55:00|2483.72|2483.72|2483.58|2483.58|2486.01|2486.01|2483.58|2483.58|0
1646226000000|2022-03-02 13:00:00|2483.38|2483.38|2483.61|2483.61|2484.25|2484.25|2482.72|2482.72|0
1646226300000|2022-03-02 13:05:00|2483.37|2483.37|2482.64|2482.64|2483.78|2483.78|2482.1|2482.1|0
1646226600000|2022-03-02 13:10:00|2482.97|2482.97|2478.67|2478.67|2483.4|2483.4|2477.55|2477.55|0
1646226900000|2022-03-02 13:15:00|2478.61|2478.61|2478.08|2478.08|2479.19|2479.19|2477.41|2477.41|0
1646227200000|2022-03-02 13:20:00|2477.88|2477.88|2477.61|2477.61|2478.19|2478.19|2476.5|2476.5|0
1646227500000|2022-03-02 13:25:00|2477.75|2477.75|2481.54|2481.54|2481.54|2481.54|2477.42|2477.42|0
1646227800000|2022-03-02 13:30:00|2481.43|2481.43|2476.87|2476.87|2481.5|2481.5|2476.8|2476.8|0
1646228100000|2022-03-02 13:35:00|2476.6|2476.6|2475.92|2475.92|2476.9|2476.9|2474.26|2474.26|0
1646228400000|2022-03-02 13:40:00|2475.86|2475.86|2473.55|2473.55|2476.24|2476.24|2473.3|2473.3|0
1646228700000|2022-03-02 13:45:00|2473.69|2473.69|2474.23|2474.23|2476.15|2476.15|2473.69|2473.69|0
1646229000000|2022-03-02 13:50:00|2474.36|2474.36|2480.07|2480.07|2480.92|2480.92|2474.28|2474.28|0
1646229300000|2022-03-02 13:55:00|2480.38|2480.38|2481.23|2481.23|2481.23|2481.23|2478.58|2478.58|0
1646229600000|2022-03-02 14:00:00|2481|2481|2484.35|2484.35|2486.08|2486.08|2480.91|2480.91|0
1646229900000|2022-03-02 14:05:00|2484.42|2484.42|2482.38|2482.38|2484.47|2484.47|2480.9|2480.9|0
1646230200000|2022-03-02 14:10:00|2482.42|2482.42|2479.03|2479.03|2482.46|2482.46|2478.34|2478.34|0
1646230500000|2022-03-02 14:15:00|2479.19|2479.19|2480.01|2480.01|2481.04|2481.04|2477.41|2477.41|0
1646230800000|2022-03-02 14:20:00|2479.85|2479.85|2478.61|2478.61|2481.47|2481.47|2478.61|2478.61|0
1646231100000|2022-03-02 14:25:00|2478.49|2478.49|2478.57|2478.57|2478.72|2478.72|2476.51|2476.51|0
1646231400000|2022-03-02 14:30:00|2478.68|2478.68|2475.95|2475.95|2481.14|2481.14|2475.95|2475.95|0
1646231700000|2022-03-02 14:35:00|2476.02|2476.02|2474.65|2474.65|2476.9|2476.9|2473.62|2473.62|0
1646232000000|2022-03-02 14:40:00|2474.76|2474.76|2481.26|2481.26|2482.93|2482.93|2474.76|2474.76|0
1646232300000|2022-03-02 14:45:00|2481.03|2481.03|2478.47|2478.47|2481.03|2481.03|2476.99|2476.99|0
1646232600000|2022-03-02 14:50:00|2478.08|2478.08|2479.62|2479.62|2480.69|2480.69|2477.67|2477.67|0
1646232900000|2022-03-02 14:55:00|2479.66|2479.66|2475.37|2475.37|2481.73|2481.73|2474.23|2474.23|0
1646233200000|2022-03-02 15:00:00|2475.32|2475.32|2472.01|2472.01|2475.32|2475.32|2471.94|2471.94|0
1646233500000|2022-03-02 15:05:00|2471.95|2471.95|2465.85|2465.85|2473.07|2473.07|2465.18|2465.18|0
1646233800000|2022-03-02 15:10:00|2465.91|2465.91|2465.4|2465.4|2467.06|2467.06|2464.35|2464.35|0
1646234100000|2022-03-02 15:15:00|2465.28|2465.28|2465.71|2465.71|2468.05|2468.05|2464.43|2464.43|0
1646234400000|2022-03-02 15:20:00|2465.4|2465.4|2464.96|2464.96|2467.81|2467.81|2464.24|2464.24|0
1646234700000|2022-03-02 15:25:00|2465.07|2465.07|2471.09|2471.09|2472.7|2472.7|2462.84|2462.84|0
1646235000000|2022-03-02 15:30:00|2470.99|2470.99|2469.91|2469.91|2473.16|2473.16|2466.62|2466.62|0
1646235300000|2022-03-02 15:35:00|2469.8|2469.8|2473.74|2473.74|2474.8|2474.8|2468.48|2468.48|0
1646235600000|2022-03-02 15:40:00|2473.88|2473.88|2473.19|2473.19|2475.35|2475.35|2473.19|2473.19|0
1646235900000|2022-03-02 15:45:00|2473.35|2473.35|2473.72|2473.72|2476.65|2476.65|2470.41|2470.41|0
1646236200000|2022-03-02 15:50:00|2473.24|2473.24|2471.17|2471.17|2475.32|2475.32|2471.09|2471.09|0
1646236500000|2022-03-02 15:55:00|2471.13|2471.13|2473.65|2473.65|2475.67|2475.67|2470.78|2470.78|0
1646236800000|2022-03-02 16:00:00|2473.49|2473.49|2480.17|2480.17|2483.15|2483.15|2471.35|2471.35|0
1646237100000|2022-03-02 16:05:00|2480.21|2480.21|2481.79|2481.79|2483.68|2483.68|2478.92|2478.92|0
1646237400000|2022-03-02 16:10:00|2481.65|2481.65|2485.71|2485.71|2486.2|2486.2|2480.83|2480.83|0
1646237700000|2022-03-02 16:15:00|2485.68|2485.68|2485.79|2485.79|2487.07|2487.07|2485.19|2485.19|0
1646238000000|2022-03-02 16:20:00|2485.82|2485.82|2485.02|2485.02|2486.41|2486.41|2482.98|2482.98|0
1646238300000|2022-03-02 16:25:00|2484.95|2484.95|2482|2482|2487.05|2487.05|2481.92|2481.92|0
1646295300000|2022-03-03 08:15:00|2495.86|2495.86|2498.71|2498.71|2499.25|2499.25|2494.78|2494.78|0
1646295600000|2022-03-03 08:20:00|2498.83|2498.83|2499.08|2499.08|2501.32|2501.32|2497.3|2497.3|0
1646295900000|2022-03-03 08:25:00|2499.14|2499.14|2487.23|2487.23|2499.3|2499.3|2486.78|2486.78|0
1646296200000|2022-03-03 08:30:00|2487.44|2487.44|2480.48|2480.48|2487.51|2487.51|2479.46|2479.46|0
1646296500000|2022-03-03 08:35:00|2480.8|2480.8|2477.3|2477.3|2481.37|2481.37|2473.57|2473.57|0
1646296800000|2022-03-03 08:40:00|2477.46|2477.46|2471.18|2471.18|2477.46|2477.46|2470.84|2470.84|0
1646297100000|2022-03-03 08:45:00|2471.82|2471.82|2474.21|2474.21|2474.34|2474.34|2469.41|2469.41|0
1646297400000|2022-03-03 08:50:00|2474.44|2474.44|2475.56|2475.56|2477.2|2477.2|2474.2|2474.2|0
1646297700000|2022-03-03 08:55:00|2475.48|2475.48|2478.63|2478.63|2479.36|2479.36|2475.22|2475.22|0
1646298000000|2022-03-03 09:00:00|2478.71|2478.71|2476.18|2476.18|2478.71|2478.71|2475.41|2475.41|0
1646298300000|2022-03-03 09:05:00|2476.36|2476.36|2474.7|2474.7|2478.78|2478.78|2474.5|2474.5|0
1646298600000|2022-03-03 09:10:00|2474.82|2474.82|2473.89|2473.89|2477.33|2477.33|2473.33|2473.33|0
1646298900000|2022-03-03 09:15:00|2473.74|2473.74|2471.18|2471.18|2475.83|2475.83|2470.94|2470.94|0
1646299200000|2022-03-03 09:20:00|2471.33|2471.33|2470.17|2470.17|2471.4|2471.4|2468.4|2468.4|0
1646299500000|2022-03-03 09:25:00|2469.93|2469.93|2467.7|2467.7|2471.88|2471.88|2467.7|2467.7|0
1646299800000|2022-03-03 09:30:00|2467.51|2467.51|2464.39|2464.39|2467.51|2467.51|2463.92|2463.92|0
1646300100000|2022-03-03 09:35:00|2464.51|2464.51|2463.58|2463.58|2465.72|2465.72|2462.75|2462.75|0
1646300400000|2022-03-03 09:40:00|2463.26|2463.26|2468.3|2468.3|2468.34|2468.34|2463.26|2463.26|0
1646300700000|2022-03-03 09:45:00|2468.24|2468.24|2469.74|2469.74|2470.84|2470.84|2468.24|2468.24|0
1646301000000|2022-03-03 09:50:00|2469.53|2469.53|2466.03|2466.03|2470.28|2470.28|2466.03|2466.03|0
1646301300000|2022-03-03 09:55:00|2466.11|2466.11|2467.32|2467.32|2467.92|2467.92|2465.37|2465.37|0
1646301600000|2022-03-03 10:00:00|2467.38|2467.38|2466.65|2466.65|2467.38|2467.38|2466.47|2466.47|0
1646301900000|2022-03-03 10:05:00|2466.71|2466.71|2467.39|2467.39|2468.12|2468.12|2466.23|2466.23|0
1646302200000|2022-03-03 10:10:00|2467.17|2467.17|2467.84|2467.84|2468.62|2468.62|2467.17|2467.17|0
1646302500000|2022-03-03 10:15:00|2467.76|2467.76|2467.1|2467.1|2469.59|2469.59|2466.12|2466.12|0
1646302800000|2022-03-03 10:20:00|2466.94|2466.94|2467.72|2467.72|2468.36|2468.36|2466.53|2466.53|0
1646303100000|2022-03-03 10:25:00|2467.83|2467.83|2468.36|2468.36|2468.92|2468.92|2467.53|2467.53|0
1646303400000|2022-03-03 10:30:00|2468.43|2468.43|2469.06|2469.06|2469.61|2469.61|2467.73|2467.73|0
1646303700000|2022-03-03 10:35:00|2469.19|2469.19|2471.16|2471.16|2471.36|2471.36|2468.49|2468.49|0
1646304000000|2022-03-03 10:40:00|2470.76|2470.76|2469.68|2469.68|2471.12|2471.12|2469.52|2469.52|0
1646304300000|2022-03-03 10:45:00|2469.74|2469.74|2472.34|2472.34|2472.34|2472.34|2469.2|2469.2|0
1646304600000|2022-03-03 10:50:00|2472.53|2472.53|2472.42|2472.42|2473.4|2473.4|2472.35|2472.35|0
1646304900000|2022-03-03 10:55:00|2472.58|2472.58|2471.68|2471.68|2472.93|2472.93|2471.68|2471.68|0
1646305200000|2022-03-03 11:00:00|2471.74|2471.74|2469.72|2469.72|2471.86|2471.86|2468.19|2468.19|0
1646305500000|2022-03-03 11:05:00|2469.6|2469.6|2469.83|2469.83|2470.24|2470.24|2468.13|2468.13|0
1646305800000|2022-03-03 11:10:00|2469.67|2469.67|2469.08|2469.08|2471.14|2471.14|2468.83|2468.83|0
1646306100000|2022-03-03 11:15:00|2469.16|2469.16|2470.12|2470.12|2471.09|2471.09|2469.16|2469.16|0
1646306400000|2022-03-03 11:20:00|2469.64|2469.64|2471.67|2471.67|2472.84|2472.84|2469.16|2469.16|0
1646306700000|2022-03-03 11:25:00|2471.9|2471.9|2473.44|2473.44|2473.44|2473.44|2470.72|2470.72|0
1646307000000|2022-03-03 11:30:00|2473.8|2473.8|2473.89|2473.89|2474.17|2474.17|2473.25|2473.25|0
1646307300000|2022-03-03 11:35:00|2473.81|2473.81|2472.44|2472.44|2473.84|2473.84|2472.12|2472.12|0
1646307600000|2022-03-03 11:40:00|2471.99|2471.99|2470.79|2470.79|2472.31|2472.31|2470.15|2470.15|0
1646307900000|2022-03-03 11:45:00|2470.73|2470.73|2467.67|2467.67|2470.73|2470.73|2466.68|2466.68|0
1646308200000|2022-03-03 11:50:00|2467.53|2467.53|2468.71|2468.71|2468.89|2468.89|2466.29|2466.29|0
1646308500000|2022-03-03 11:55:00|2468.78|2468.78|2468.35|2468.35|2469.85|2469.85|2467.99|2467.99|0
1646308800000|2022-03-03 12:00:00|2468.11|2468.11|2466.65|2466.65|2469.3|2469.3|2466.65|2466.65|0
1646309100000|2022-03-03 12:05:00|2466.59|2466.59|2468.28|2468.28|2468.31|2468.31|2466.48|2466.48|0
1646309400000|2022-03-03 12:10:00|2468.31|2468.31|2466.93|2466.93|2468.31|2468.31|2466.44|2466.44|0
1646309700000|2022-03-03 12:15:00|2466.88|2466.88|2467.45|2467.45|2467.45|2467.45|2465.68|2465.68|0
1646310000000|2022-03-03 12:20:00|2467.51|2467.51|2468.02|2468.02|2468.6|2468.6|2467.32|2467.32|0
1646310300000|2022-03-03 12:25:00|2468.05|2468.05|2467.7|2467.7|2468.51|2468.51|2467.35|2467.35|0
1646310600000|2022-03-03 12:30:00|2467.44|2467.44|2467.69|2467.69|2467.95|2467.95|2466.87|2466.87|0
1646310900000|2022-03-03 12:35:00|2467.62|2467.62|2465.75|2465.75|2468.27|2468.27|2465.75|2465.75|0
1646311200000|2022-03-03 12:40:00|2466.28|2466.28|2468.31|2468.31|2468.67|2468.67|2466.28|2466.28|0
1646311500000|2022-03-03 12:45:00|2468.24|2468.24|2464.2|2464.2|2468.31|2468.31|2464.17|2464.17|0
1646311800000|2022-03-03 12:50:00|2464.13|2464.13|2466.02|2466.02|2466.38|2466.38|2464.13|2464.13|0
1646312100000|2022-03-03 12:55:00|2465.93|2465.93|2463.43|2463.43|2466.56|2466.56|2463.3|2463.3|0
1646312400000|2022-03-03 13:00:00|2463.36|2463.36|2463.42|2463.42|2463.65|2463.65|2462.45|2462.45|0
1646312700000|2022-03-03 13:05:00|2463.69|2463.69|2467.45|2467.45|2467.45|2467.45|2463.4|2463.4|0
1646313000000|2022-03-03 13:10:00|2467.2|2467.2|2467.27|2467.27|2467.39|2467.39|2466.52|2466.52|0
1646313300000|2022-03-03 13:15:00|2467.39|2467.39|2466.03|2466.03|2467.39|2467.39|2466.03|2466.03|0
1646313600000|2022-03-03 13:20:00|2465.9|2465.9|2463.75|2463.75|2465.9|2465.9|2462.81|2462.81|0
1646313900000|2022-03-03 13:25:00|2463.83|2463.83|2464.86|2464.86|2465.83|2465.83|2463.83|2463.83|0
1646314200000|2022-03-03 13:30:00|2464.79|2464.79|2463.97|2463.97|2464.79|2464.79|2463.49|2463.49|0
1646314500000|2022-03-03 13:35:00|2464.05|2464.05|2463.32|2463.32|2464.74|2464.74|2463.23|2463.23|0
1646314800000|2022-03-03 13:40:00|2463.4|2463.4|2464.21|2464.21|2464.47|2464.47|2462.84|2462.84|0
1646315100000|2022-03-03 13:45:00|2464.33|2464.33|2462.85|2462.85|2464.58|2464.58|2462.55|2462.55|0
1646315400000|2022-03-03 13:50:00|2462.67|2462.67|2462.02|2462.02|2462.77|2462.77|2461.6|2461.6|0
1646315700000|2022-03-03 13:55:00|2461.93|2461.93|2467.06|2467.06|2467.06|2467.06|2461.66|2461.66|0
1646316000000|2022-03-03 14:00:00|2466.78|2466.78|2464.29|2464.29|2468.87|2468.87|2464.29|2464.29|0
1646316300000|2022-03-03 14:05:00|2464.23|2464.23|2463.16|2463.16|2464.23|2464.23|2459.12|2459.12|0
1646316600000|2022-03-03 14:10:00|2463.32|2463.32|2462.42|2462.42|2464.3|2464.3|2461.7|2461.7|0
1646316900000|2022-03-03 14:15:00|2462.54|2462.54|2463.15|2463.15|2463.66|2463.66|2462.24|2462.24|0
1646317200000|2022-03-03 14:20:00|2463.26|2463.26|2457.71|2457.71|2463.26|2463.26|2457.71|2457.71|0
1646317500000|2022-03-03 14:25:00|2457.67|2457.67|2457.11|2457.11|2458.64|2458.64|2456.29|2456.29|0
1646317800000|2022-03-03 14:30:00|2457.23|2457.23|2451.52|2451.52|2457.23|2457.23|2451.46|2451.46|0
1646318100000|2022-03-03 14:35:00|2451.45|2451.45|2448.93|2448.93|2451.45|2451.45|2446.82|2446.82|0
1646318400000|2022-03-03 14:40:00|2449.09|2449.09|2449|2449|2449.89|2449.89|2447.48|2447.48|0
1646318700000|2022-03-03 14:45:00|2449.32|2449.32|2446.52|2446.52|2451.63|2451.63|2446.39|2446.39|0
1646319000000|2022-03-03 14:50:00|2446.6|2446.6|2448.81|2448.81|2449.49|2449.49|2446.26|2446.26|0
1646319300000|2022-03-03 14:55:00|2448.89|2448.89|2450.88|2450.88|2451.31|2451.31|2448.89|2448.89|0
1646319600000|2022-03-03 15:00:00|2450.49|2450.49|2448.38|2448.38|2450.49|2450.49|2448.24|2448.24|0
1646319900000|2022-03-03 15:05:00|2448.15|2448.15|2443.7|2443.7|2448.35|2448.35|2442.15|2442.15|0
1646320200000|2022-03-03 15:10:00|2443.81|2443.81|2442.11|2442.11|2445.42|2445.42|2441.46|2441.46|0
1646320500000|2022-03-03 15:15:00|2442.05|2442.05|2437.8|2437.8|2442.05|2442.05|2437.8|2437.8|0
1646320800000|2022-03-03 15:20:00|2438.01|2438.01|2431.46|2431.46|2438.01|2438.01|2431.42|2431.42|0
1646321100000|2022-03-03 15:25:00|2431.33|2431.33|2425.52|2425.52|2431.76|2431.76|2425.51|2425.51|0
1646321400000|2022-03-03 15:30:00|2425.33|2425.33|2423.24|2423.24|2425.75|2425.75|2422.95|2422.95|0
1646321700000|2022-03-03 15:35:00|2423.36|2423.36|2419.25|2419.25|2424.36|2424.36|2419.11|2419.11|0
1646322000000|2022-03-03 15:40:00|2419.19|2419.19|2415.63|2415.63|2419.98|2419.98|2415.63|2415.63|0
1646322300000|2022-03-03 15:45:00|2415.86|2415.86|2417.56|2417.56|2418.68|2418.68|2414.69|2414.69|0
1646322600000|2022-03-03 15:50:00|2417.52|2417.52|2413.77|2413.77|2417.52|2417.52|2413.77|2413.77|0
1646322900000|2022-03-03 15:55:00|2413.69|2413.69|2405.37|2405.37|2413.69|2413.69|2405.37|2405.37|0
1646323200000|2022-03-03 16:00:00|2405.22|2405.22|2399.76|2399.76|2405.31|2405.31|2399.11|2399.11|0
1646323500000|2022-03-03 16:05:00|2399.72|2399.72|2398.31|2398.31|2403.53|2403.53|2397.9|2397.9|0
1646323800000|2022-03-03 16:10:00|2397.92|2397.92|2394.83|2394.83|2397.92|2397.92|2393.37|2393.37|0
1646324100000|2022-03-03 16:15:00|2394.99|2394.99|2400.3|2400.3|2400.3|2400.3|2393.34|2393.34|0
1646324400000|2022-03-03 16:20:00|2400.37|2400.37|2402.91|2402.91|2403.22|2403.22|2400.3|2400.3|0
1646324700000|2022-03-03 16:25:00|2402.79|2402.79|2398.87|2398.87|2404.52|2404.52|2398.87|2398.87|0
1646381700000|2022-03-04 08:15:00|2377.98|2377.98|2373.45|2373.45|2377.98|2377.98|2370.24|2370.24|0
1646382000000|2022-03-04 08:20:00|2373.29|2373.29|2370.55|2370.55|2379.36|2379.36|2370.36|2370.36|0
1646382300000|2022-03-04 08:25:00|2370.44|2370.44|2368.24|2368.24|2370.94|2370.94|2366.47|2366.47|0
1646382600000|2022-03-04 08:30:00|2368.21|2368.21|2352.77|2352.77|2368.21|2368.21|2350.87|2350.87|0
1646382900000|2022-03-04 08:35:00|2352.92|2352.92|2344.35|2344.35|2353.42|2353.42|2343.58|2343.58|0
1646383200000|2022-03-04 08:40:00|2344.28|2344.28|2342.22|2342.22|2344.28|2344.28|2338.94|2338.94|0
1646383500000|2022-03-04 08:45:00|2342.29|2342.29|2346.13|2346.13|2346.21|2346.21|2340.35|2340.35|0
1646383800000|2022-03-04 08:50:00|2345.91|2345.91|2345.09|2345.09|2347.02|2347.02|2342.65|2342.65|0
1646384100000|2022-03-04 08:55:00|2345.45|2345.45|2342.15|2342.15|2347.31|2347.31|2341.22|2341.22|0
1646384400000|2022-03-04 09:00:00|2342.02|2342.02|2341.11|2341.11|2343.83|2343.83|2340.59|2340.59|0
1646384700000|2022-03-04 09:05:00|2340.85|2340.85|2337.1|2337.1|2342.21|2342.21|2336.88|2336.88|0
1646385000000|2022-03-04 09:10:00|2337.26|2337.26|2328.96|2328.96|2337.5|2337.5|2328.94|2328.94|0
1646385300000|2022-03-04 09:15:00|2329.08|2329.08|2326|2326|2329.77|2329.77|2323.53|2323.53|0
1646385600000|2022-03-04 09:20:00|2325.78|2325.78|2320.69|2320.69|2325.95|2325.95|2319.2|2319.2|0
1646385900000|2022-03-04 09:25:00|2320.62|2320.62|2330.12|2330.12|2330.33|2330.33|2318.85|2318.85|0
1646386200000|2022-03-04 09:30:00|2329.97|2329.97|2335.6|2335.6|2336.95|2336.95|2329.04|2329.04|0
1646386500000|2022-03-04 09:35:00|2335.89|2335.89|2333.99|2333.99|2342.47|2342.47|2333.99|2333.99|0
1646386800000|2022-03-04 09:40:00|2334.22|2334.22|2334.86|2334.86|2337.63|2337.63|2330.6|2330.6|0
1646387100000|2022-03-04 09:45:00|2334.93|2334.93|2330.82|2330.82|2335.73|2335.73|2330.7|2330.7|0
1646387400000|2022-03-04 09:50:00|2330.95|2330.95|2327.67|2327.67|2333.88|2333.88|2327.67|2327.67|0
1646387700000|2022-03-04 09:55:00|2327.54|2327.54|2320.14|2320.14|2327.54|2327.54|2318.12|2318.12|0
1646388000000|2022-03-04 10:00:00|2320.02|2320.02|2323.6|2323.6|2323.6|2323.6|2315.62|2315.62|0
1646388300000|2022-03-04 10:05:00|2323.38|2323.38|2326.22|2326.22|2328.97|2328.97|2323.16|2323.16|0
1646388600000|2022-03-04 10:10:00|2326.09|2326.09|2331.1|2331.1|2331.66|2331.66|2325.31|2325.31|0
1646388900000|2022-03-04 10:15:00|2331.37|2331.37|2337.28|2337.28|2339.13|2339.13|2331.37|2331.37|0
1646389200000|2022-03-04 10:20:00|2337.2|2337.2|2338.66|2338.66|2341.27|2341.27|2333.77|2333.77|0
1646389500000|2022-03-04 10:25:00|2338.73|2338.73|2341.08|2341.08|2341.95|2341.95|2336.27|2336.27|0
1646389800000|2022-03-04 10:30:00|2340.86|2340.86|2342.89|2342.89|2343.09|2343.09|2338.63|2338.63|0
1646390100000|2022-03-04 10:35:00|2342.96|2342.96|2342.58|2342.58|2344.71|2344.71|2342.11|2342.11|0
1646390400000|2022-03-04 10:40:00|2342.5|2342.5|2339.92|2339.92|2342.5|2342.5|2339.59|2339.59|0
1646390700000|2022-03-04 10:45:00|2339.84|2339.84|2339.2|2339.2|2339.84|2339.84|2337.03|2337.03|0
1646391000000|2022-03-04 10:50:00|2339.14|2339.14|2339.55|2339.55|2342.27|2342.27|2338.97|2338.97|0
1646391300000|2022-03-04 10:55:00|2339.42|2339.42|2338.2|2338.2|2340.13|2340.13|2337.38|2337.38|0
1646391600000|2022-03-04 11:00:00|2338.28|2338.28|2336.02|2336.02|2339.58|2339.58|2335.3|2335.3|0
1646391900000|2022-03-04 11:05:00|2335.88|2335.88|2336.14|2336.14|2337.98|2337.98|2335.51|2335.51|0
1646392200000|2022-03-04 11:10:00|2336.3|2336.3|2331.83|2331.83|2336.9|2336.9|2331.83|2331.83|0
1646392500000|2022-03-04 11:15:00|2331.9|2331.9|2333.07|2333.07|2333.07|2333.07|2329.69|2329.69|0
1646392800000|2022-03-04 11:20:00|2332.91|2332.91|2336.46|2336.46|2336.46|2336.46|2332.91|2332.91|0
1646393100000|2022-03-04 11:25:00|2336.69|2336.69|2334.54|2334.54|2336.69|2336.69|2334.16|2334.16|0
1646393400000|2022-03-04 11:30:00|2334.68|2334.68|2334.77|2334.77|2334.97|2334.97|2332.28|2332.28|0
1646393700000|2022-03-04 11:35:00|2334.9|2334.9|2333.46|2333.46|2335.26|2335.26|2333.46|2333.46|0
1646394000000|2022-03-04 11:40:00|2333.32|2333.32|2330.61|2330.61|2333.32|2333.32|2329.89|2329.89|0
1646394300000|2022-03-04 11:45:00|2330.45|2330.45|2325.35|2325.35|2330.45|2330.45|2325.35|2325.35|0
1646394600000|2022-03-04 11:50:00|2325.59|2325.59|2327.99|2327.99|2328.15|2328.15|2325.12|2325.12|0
1646394900000|2022-03-04 11:55:00|2327.6|2327.6|2321.27|2321.27|2327.61|2327.61|2321.2|2321.2|0
1646395200000|2022-03-04 12:00:00|2321.9|2321.9|2324.09|2324.09|2325.07|2325.07|2320.64|2320.64|0
1646395500000|2022-03-04 12:05:00|2323.65|2323.65|2321.17|2321.17|2323.65|2323.65|2320.12|2320.12|0
1646395800000|2022-03-04 12:10:00|2320.69|2320.69|2317.13|2317.13|2321.21|2321.21|2317.13|2317.13|0
1646396100000|2022-03-04 12:15:00|2317.25|2317.25|2317.48|2317.48|2317.63|2317.63|2316.28|2316.28|0
1646396400000|2022-03-04 12:20:00|2317.42|2317.42|2319.11|2319.11|2319.66|2319.66|2317.19|2317.19|0
1646396700000|2022-03-04 12:25:00|2319|2319|2314.86|2314.86|2319.54|2319.54|2314.35|2314.35|0
1646397000000|2022-03-04 12:30:00|2314.94|2314.94|2314.21|2314.21|2315.91|2315.91|2313.98|2313.98|0
1646397300000|2022-03-04 12:35:00|2314.27|2314.27|2316.51|2316.51|2317.36|2317.36|2314.27|2314.27|0
1646397600000|2022-03-04 12:40:00|2316.44|2316.44|2317.3|2317.3|2317.72|2317.72|2315|2315|0
1646397900000|2022-03-04 12:45:00|2317.74|2317.74|2318.76|2318.76|2320.92|2320.92|2317.74|2317.74|0
1646398200000|2022-03-04 12:50:00|2318.83|2318.83|2317.25|2317.25|2318.85|2318.85|2316.18|2316.18|0
1646398500000|2022-03-04 12:55:00|2317.03|2317.03|2318.81|2318.81|2318.81|2318.81|2315.56|2315.56|0
1646398800000|2022-03-04 13:00:00|2318.97|2318.97|2317.24|2317.24|2319.84|2319.84|2317.22|2317.22|0
1646399100000|2022-03-04 13:05:00|2317.18|2317.18|2316.59|2316.59|2317.57|2317.57|2316.26|2316.26|0
1646399400000|2022-03-04 13:10:00|2316.7|2316.7|2320.15|2320.15|2320.6|2320.6|2316.7|2316.7|0
1646399700000|2022-03-04 13:15:00|2320.31|2320.31|2316.58|2316.58|2321.09|2321.09|2316.27|2316.27|0
1646400000000|2022-03-04 13:20:00|2316.65|2316.65|2316.63|2316.63|2318.62|2318.62|2316.6|2316.6|0
1646400300000|2022-03-04 13:25:00|2316.48|2316.48|2319.59|2319.59|2319.88|2319.88|2315.24|2315.24|0
1646400600000|2022-03-04 13:30:00|2319.66|2319.66|2317.83|2317.83|2322.86|2322.86|2316.99|2316.99|0
1646400900000|2022-03-04 13:35:00|2317.91|2317.91|2314.51|2314.51|2318.17|2318.17|2314.19|2314.19|0
1646401200000|2022-03-04 13:40:00|2314.7|2314.7|2312.4|2312.4|2316.15|2316.15|2311.49|2311.49|0
1646401500000|2022-03-04 13:45:00|2312.53|2312.53|2310.14|2310.14|2312.53|2312.53|2309.33|2309.33|0
1646401800000|2022-03-04 13:50:00|2310.08|2310.08|2310.78|2310.78|2311.57|2311.57|2309.68|2309.68|0
1646402100000|2022-03-04 13:55:00|2310.56|2310.56|2312.66|2312.66|2312.78|2312.78|2309.5|2309.5|0
1646402400000|2022-03-04 14:00:00|2312.72|2312.72|2315.95|2315.95|2317.27|2317.27|2312.72|2312.72|0
1646402700000|2022-03-04 14:05:00|2316.06|2316.06|2312.13|2312.13|2316.06|2316.06|2310.84|2310.84|0
1646403000000|2022-03-04 14:10:00|2312.26|2312.26|2317.85|2317.85|2318.69|2318.69|2312|2312|0
1646403300000|2022-03-04 14:15:00|2317.71|2317.71|2316.88|2316.88|2318.71|2318.71|2316.45|2316.45|0
1646403600000|2022-03-04 14:20:00|2316.72|2316.72|2319.45|2319.45|2322.61|2322.61|2316.72|2316.72|0
1646403900000|2022-03-04 14:25:00|2319.29|2319.29|2317|2317|2319.43|2319.43|2316.83|2316.83|0
1646404200000|2022-03-04 14:30:00|2317.16|2317.16|2319.42|2319.42|2324.42|2324.42|2316.1|2316.1|0
1646404500000|2022-03-04 14:35:00|2319.34|2319.34|2325.18|2325.18|2327.11|2327.11|2319.34|2319.34|0
1646404800000|2022-03-04 14:40:00|2325.05|2325.05|2325.08|2325.08|2326.65|2326.65|2321.38|2321.38|0
1646405100000|2022-03-04 14:45:00|2325.16|2325.16|2321.83|2321.83|2325.36|2325.36|2321.83|2321.83|0
1646405400000|2022-03-04 14:50:00|2321.75|2321.75|2324.76|2324.76|2325.25|2325.25|2321.06|2321.06|0
1646405700000|2022-03-04 14:55:00|2324.65|2324.65|2335.91|2335.91|2335.91|2335.91|2324.54|2324.54|0
1646406000000|2022-03-04 15:00:00|2335.75|2335.75|2336.51|2336.51|2336.51|2336.51|2333.88|2333.88|0
1646406300000|2022-03-04 15:05:00|2336.18|2336.18|2332.37|2332.37|2336.24|2336.24|2332.37|2332.37|0
1646406600000|2022-03-04 15:10:00|2332.3|2332.3|2328.99|2328.99|2332.53|2332.53|2328.86|2328.86|0
1646406900000|2022-03-04 15:15:00|2328.92|2328.92|2332.44|2332.44|2333.51|2333.51|2327.88|2327.88|0
1646407200000|2022-03-04 15:20:00|2332.38|2332.38|2328.7|2328.7|2334.22|2334.22|2328.38|2328.38|0
1646407500000|2022-03-04 15:25:00|2328.63|2328.63|2330.67|2330.67|2332.52|2332.52|2328.63|2328.63|0
1646407800000|2022-03-04 15:30:00|2330.8|2330.8|2325.26|2325.26|2330.8|2330.8|2325.21|2325.21|0
1646408100000|2022-03-04 15:35:00|2325.3|2325.3|2327.51|2327.51|2328.09|2328.09|2323.53|2323.53|0
1646408400000|2022-03-04 15:40:00|2327.38|2327.38|2322.17|2322.17|2327.4|2327.4|2320.49|2320.49|0
1646408700000|2022-03-04 15:45:00|2322.05|2322.05|2323.61|2323.61|2325.14|2325.14|2320.4|2320.4|0
1646409000000|2022-03-04 15:50:00|2323.54|2323.54|2321.93|2321.93|2324.52|2324.52|2321.93|2321.93|0
1646409300000|2022-03-04 15:55:00|2321.81|2321.81|2320.01|2320.01|2321.91|2321.91|2319.79|2319.79|0
1646409600000|2022-03-04 16:00:00|2320.05|2320.05|2315.25|2315.25|2320.17|2320.17|2315.25|2315.25|0
1646409900000|2022-03-04 16:05:00|2315.21|2315.21|2311.96|2311.96|2315.21|2315.21|2311.27|2311.27|0
1646410200000|2022-03-04 16:10:00|2311.9|2311.9|2313.1|2313.1|2313.36|2313.36|2310.83|2310.83|0
1646410500000|2022-03-04 16:15:00|2313.26|2313.26|2313.94|2313.94|2315.27|2315.27|2312.97|2312.97|0
1646410800000|2022-03-04 16:20:00|2313.81|2313.81|2315|2315|2315.25|2315.25|2311.41|2311.41|0
1646411100000|2022-03-04 16:25:00|2315.11|2315.11|2309.94|2309.94|2315.11|2315.11|2308.66|2308.66|0
1646640900000|2022-03-07 08:15:00|2202.95|2202.95|2192.83|2192.83|2206.3|2206.3|2191.65|2191.65|0
1646641200000|2022-03-07 08:20:00|2193.05|2193.05|2178.8|2178.8|2193.42|2193.42|2178.8|2178.8|0
1646641500000|2022-03-07 08:25:00|2178.67|2178.67|2171.61|2171.61|2181.37|2181.37|2170.45|2170.45|0
1646641800000|2022-03-07 08:30:00|2171.45|2171.45|2169.73|2169.73|2171.69|2171.69|2159.66|2159.66|0
1646642100000|2022-03-07 08:35:00|2169.95|2169.95|2183.66|2183.66|2186.54|2186.54|2169.95|2169.95|0
1646642400000|2022-03-07 08:40:00|2183.53|2183.53|2178.52|2178.52|2184.44|2184.44|2177.9|2177.9|0
1646642700000|2022-03-07 08:45:00|2178.68|2178.68|2173.96|2173.96|2178.99|2178.99|2173.56|2173.56|0
1646643000000|2022-03-07 08:50:00|2173.64|2173.64|2188.93|2188.93|2189.48|2189.48|2172.83|2172.83|0
1646643300000|2022-03-07 08:55:00|2188.77|2188.77|2198.47|2198.47|2200.42|2200.42|2188.77|2188.77|0
1646643600000|2022-03-07 09:00:00|2198.71|2198.71|2193.96|2193.96|2200.59|2200.59|2193.39|2193.39|0
1646643900000|2022-03-07 09:05:00|2194.01|2194.01|2216.23|2216.23|2217.2|2217.2|2194.01|2194.01|0
1646644200000|2022-03-07 09:10:00|2216.5|2216.5|2225.54|2225.54|2226.22|2226.22|2216.5|2216.5|0
1646644500000|2022-03-07 09:15:00|2225.8|2225.8|2216.16|2216.16|2225.8|2225.8|2216.13|2216.13|0
1646644800000|2022-03-07 09:20:00|2216.24|2216.24|2208.6|2208.6|2218.18|2218.18|2207.68|2207.68|0
1646645100000|2022-03-07 09:25:00|2208.72|2208.72|2212.71|2212.71|2213.5|2213.5|2207.93|2207.93|0
1646645400000|2022-03-07 09:30:00|2212.55|2212.55|2207.77|2207.77|2213.14|2213.14|2207.3|2207.3|0
1646645700000|2022-03-07 09:35:00|2207.64|2207.64|2212.25|2212.25|2212.28|2212.28|2205.17|2205.17|0
1646646000000|2022-03-07 09:40:00|2212.12|2212.12|2215.73|2215.73|2220.55|2220.55|2208.86|2208.86|0
1646646300000|2022-03-07 09:45:00|2215.86|2215.86|2214.61|2214.61|2216.06|2216.06|2210.35|2210.35|0
1646646600000|2022-03-07 09:50:00|2214.73|2214.73|2222.06|2222.06|2222.06|2222.06|2214.48|2214.48|0
1646646900000|2022-03-07 09:55:00|2221.83|2221.83|2223.74|2223.74|2225.41|2225.41|2219.11|2219.11|0
1646647200000|2022-03-07 10:00:00|2223.67|2223.67|2224.08|2224.08|2224.98|2224.98|2220.57|2220.57|0
1646647500000|2022-03-07 10:05:00|2223.85|2223.85|2222.72|2222.72|2223.85|2223.85|2218.91|2218.91|0
1646647800000|2022-03-07 10:10:00|2222.84|2222.84|2226.75|2226.75|2226.77|2226.77|2221.59|2221.59|0
1646648100000|2022-03-07 10:15:00|2226.91|2226.91|2219.97|2219.97|2226.98|2226.98|2219.97|2219.97|0
1646648400000|2022-03-07 10:20:00|2219.91|2219.91|2221.5|2221.5|2222.84|2222.84|2217.79|2217.79|0
1646648700000|2022-03-07 10:25:00|2221.58|2221.58|2217.2|2217.2|2223.09|2223.09|2216.44|2216.44|0
1646649000000|2022-03-07 10:30:00|2216.93|2216.93|2209.9|2209.9|2218.06|2218.06|2209.76|2209.76|0
1646649300000|2022-03-07 10:35:00|2209.77|2209.77|2208.42|2208.42|2213.13|2213.13|2208.42|2208.42|0
1646649600000|2022-03-07 10:40:00|2208.56|2208.56|2211.27|2211.27|2211.28|2211.28|2207.99|2207.99|0
1646649900000|2022-03-07 10:45:00|2211.3|2211.3|2214.4|2214.4|2215.83|2215.83|2211.06|2211.06|0
1646650200000|2022-03-07 10:50:00|2214.36|2214.36|2213.86|2213.86|2217.21|2217.21|2213.67|2213.67|0
1646650500000|2022-03-07 10:55:00|2213.7|2213.7|2211.95|2211.95|2216.45|2216.45|2211.83|2211.83|0
1646650800000|2022-03-07 11:00:00|2211.91|2211.91|2208.85|2208.85|2212.21|2212.21|2207.97|2207.97|0
1646651100000|2022-03-07 11:05:00|2208.97|2208.97|2212.18|2212.18|2212.18|2212.18|2205.39|2205.39|0
1646651400000|2022-03-07 11:10:00|2212.26|2212.26|2217.2|2217.2|2217.71|2217.71|2212.26|2212.26|0
1646651700000|2022-03-07 11:15:00|2217.35|2217.35|2206.77|2206.77|2217.35|2217.35|2202.3|2202.3|0
1646652000000|2022-03-07 11:20:00|2206.55|2206.55|2207.2|2207.2|2209.4|2209.4|2205.46|2205.46|0
1646652300000|2022-03-07 11:25:00|2207.15|2207.15|2203.38|2203.38|2209.03|2209.03|2203.38|2203.38|0
1646652600000|2022-03-07 11:30:00|2203.35|2203.35|2204.57|2204.57|2205.81|2205.81|2202.92|2202.92|0
1646652900000|2022-03-07 11:35:00|2204.41|2204.41|2200.25|2200.25|2204.41|2204.41|2200.01|2200.01|0
1646653200000|2022-03-07 11:40:00|2200.31|2200.31|2199.44|2199.44|2202.45|2202.45|2199.22|2199.22|0
1646653500000|2022-03-07 11:45:00|2199.28|2199.28|2207.86|2207.86|2208.07|2208.07|2199.28|2199.28|0
1646653800000|2022-03-07 11:50:00|2207.38|2207.38|2214.63|2214.63|2215.7|2215.7|2207.35|2207.35|0
1646654100000|2022-03-07 11:55:00|2214.71|2214.71|2216.02|2216.02|2218.91|2218.91|2214.33|2214.33|0
1646654400000|2022-03-07 12:00:00|2215.88|2215.88|2226.71|2226.71|2227.01|2227.01|2215.88|2215.88|0
1646654700000|2022-03-07 12:05:00|2226.39|2226.39|2223.3|2223.3|2227.56|2227.56|2223.16|2223.16|0
1646655000000|2022-03-07 12:10:00|2223.17|2223.17|2225.19|2225.19|2225.31|2225.31|2222.09|2222.09|0
1646655300000|2022-03-07 12:15:00|2225.35|2225.35|2230.03|2230.03|2230.03|2230.03|2223.19|2223.19|0
1646655600000|2022-03-07 12:20:00|2229.87|2229.87|2234.05|2234.05|2234.29|2234.29|2229.75|2229.75|0
1646655900000|2022-03-07 12:25:00|2234.31|2234.31|2238.84|2238.84|2239.11|2239.11|2232.58|2232.58|0
1646656200000|2022-03-07 12:30:00|2239.16|2239.16|2242.05|2242.05|2242.92|2242.92|2238.16|2238.16|0
1646656500000|2022-03-07 12:35:00|2242.08|2242.08|2244.01|2244.01|2244.45|2244.45|2240.25|2240.25|0
1646656800000|2022-03-07 12:40:00|2243.79|2243.79|2241.02|2241.02|2244.35|2244.35|2240.52|2240.52|0
1646657100000|2022-03-07 12:45:00|2241.06|2241.06|2232.31|2232.31|2241.93|2241.93|2231.11|2231.11|0
1646657400000|2022-03-07 12:50:00|2231.91|2231.91|2236.23|2236.23|2236.59|2236.59|2231.03|2231.03|0
1646657700000|2022-03-07 12:55:00|2236.29|2236.29|2239.58|2239.58|2239.63|2239.63|2236.08|2236.08|0
1646658000000|2022-03-07 13:00:00|2239.88|2239.88|2246.33|2246.33|2247.28|2247.28|2239.88|2239.88|0
1646658300000|2022-03-07 13:05:00|2246.61|2246.61|2250.5|2250.5|2251.02|2251.02|2246.21|2246.21|0
1646658600000|2022-03-07 13:10:00|2250.46|2250.46|2257.04|2257.04|2257.62|2257.62|2250.44|2250.44|0
1646658900000|2022-03-07 13:15:00|2257.08|2257.08|2259.58|2259.58|2261.28|2261.28|2257.08|2257.08|0
1646659200000|2022-03-07 13:20:00|2259.44|2259.44|2263.46|2263.46|2263.46|2263.46|2258.33|2258.33|0
1646659500000|2022-03-07 13:25:00|2263.18|2263.18|2261.28|2261.28|2263.32|2263.32|2260.78|2260.78|0
1646659800000|2022-03-07 13:30:00|2261.35|2261.35|2259.44|2259.44|2262.5|2262.5|2257.52|2257.52|0
1646660100000|2022-03-07 13:35:00|2259.5|2259.5|2264.56|2264.56|2264.56|2264.56|2259.37|2259.37|0
1646660400000|2022-03-07 13:40:00|2264.67|2264.67|2269.73|2269.73|2271.17|2271.17|2264.67|2264.67|0
1646660700000|2022-03-07 13:45:00|2269.81|2269.81|2273.84|2273.84|2275.24|2275.24|2269.77|2269.77|0
1646661000000|2022-03-07 13:50:00|2274.08|2274.08|2268.29|2268.29|2274.11|2274.11|2268.29|2268.29|0
1646661300000|2022-03-07 13:55:00|2268.21|2268.21|2270.8|2270.8|2272.72|2272.72|2267.51|2267.51|0
1646661600000|2022-03-07 14:00:00|2270.93|2270.93|2276.35|2276.35|2276.45|2276.45|2268.01|2268.01|0
1646661900000|2022-03-07 14:05:00|2276.48|2276.48|2283.38|2283.38|2283.38|2283.38|2276.48|2276.48|0
1646662200000|2022-03-07 14:10:00|2283.6|2283.6|2281.75|2281.75|2283.6|2283.6|2280.08|2280.08|0
1646662500000|2022-03-07 14:15:00|2281.82|2281.82|2284.6|2284.6|2284.6|2284.6|2279.6|2279.6|0
1646662800000|2022-03-07 14:20:00|2284.76|2284.76|2291.95|2291.95|2292.97|2292.97|2283.99|2283.99|0
1646663100000|2022-03-07 14:25:00|2291.99|2291.99|2296.03|2296.03|2297.31|2297.31|2291.58|2291.58|0
1646663400000|2022-03-07 14:30:00|2295.97|2295.97|2290.05|2290.05|2304.33|2304.33|2287.91|2287.91|0
1646663700000|2022-03-07 14:35:00|2289.9|2289.9|2298.01|2298.01|2298.63|2298.63|2289.66|2289.66|0
1646664000000|2022-03-07 14:40:00|2298.28|2298.28|2287.55|2287.55|2298.28|2298.28|2287.55|2287.55|0
1646664300000|2022-03-07 14:45:00|2287.38|2287.38|2286.07|2286.07|2290.75|2290.75|2284.59|2284.59|0
1646664600000|2022-03-07 14:50:00|2286.22|2286.22|2300.26|2300.26|2300.26|2300.26|2286.22|2286.22|0
1646664900000|2022-03-07 14:55:00|2300.34|2300.34|2295.82|2295.82|2303.99|2303.99|2294.27|2294.27|0
1646665200000|2022-03-07 15:00:00|2295.88|2295.88|2292|2292|2296.04|2296.04|2288.17|2288.17|0
1646665500000|2022-03-07 15:05:00|2292.16|2292.16|2281.72|2281.72|2292.23|2292.23|2281.72|2281.72|0
1646665800000|2022-03-07 15:10:00|2282.06|2282.06|2270.19|2270.19|2283.88|2283.88|2270.19|2270.19|0
1646666100000|2022-03-07 15:15:00|2270.42|2270.42|2268.66|2268.66|2276.05|2276.05|2268.6|2268.6|0
1646666400000|2022-03-07 15:20:00|2268.82|2268.82|2264.96|2264.96|2272.13|2272.13|2264.96|2264.96|0
1646666700000|2022-03-07 15:25:00|2264.88|2264.88|2267.5|2267.5|2272.78|2272.78|2264.24|2264.24|0
1646667000000|2022-03-07 15:30:00|2267.38|2267.38|2271.44|2271.44|2275.27|2275.27|2267.36|2267.36|0
1646667300000|2022-03-07 15:35:00|2271.59|2271.59|2271.28|2271.28|2275.7|2275.7|2268.22|2268.22|0
1646667600000|2022-03-07 15:40:00|2271.44|2271.44|2271.24|2271.24|2272.86|2272.86|2266.96|2266.96|0
1646667900000|2022-03-07 15:45:00|2271.4|2271.4|2264.95|2264.95|2272.61|2272.61|2263.3|2263.3|0
1646668200000|2022-03-07 15:50:00|2264.79|2264.79|2258.02|2258.02|2265.2|2265.2|2257.97|2257.97|0
1646668500000|2022-03-07 15:55:00|2258.5|2258.5|2254.81|2254.81|2258.79|2258.79|2252.42|2252.42|0
1646668800000|2022-03-07 16:00:00|2254.7|2254.7|2256.44|2256.44|2256.83|2256.83|2251.12|2251.12|0
1646669100000|2022-03-07 16:05:00|2256.51|2256.51|2258.85|2258.85|2262.8|2262.8|2256.36|2256.36|0
1646669400000|2022-03-07 16:10:00|2258.7|2258.7|2255.06|2255.06|2258.98|2258.98|2254.44|2254.44|0
1646669700000|2022-03-07 16:15:00|2255|2255|2262.35|2262.35|2263.49|2263.49|2255|2255|0
1646670000000|2022-03-07 16:20:00|2262.41|2262.41|2259.74|2259.74|2262.41|2262.41|2259.74|2259.74|0
1646670300000|2022-03-07 16:25:00|2259.66|2259.66|2257.98|2257.98|2259.78|2259.78|2257.31|2257.31|0
1646727300000|2022-03-08 08:15:00|2245.28|2245.28|2250.29|2250.29|2250.57|2250.57|2240.16|2240.16|0
1646727600000|2022-03-08 08:20:00|2250.69|2250.69|2263.06|2263.06|2264.57|2264.57|2250.42|2250.42|0
1646727900000|2022-03-08 08:25:00|2263.18|2263.18|2260.19|2260.19|2264.93|2264.93|2256.01|2256.01|0
1646728200000|2022-03-08 08:30:00|2260.26|2260.26|2258.69|2258.69|2264.66|2264.66|2257.81|2257.81|0
1646728500000|2022-03-08 08:35:00|2258.3|2258.3|2263.44|2263.44|2264.07|2264.07|2257.67|2257.67|0
1646728800000|2022-03-08 08:40:00|2263.17|2263.17|2257.88|2257.88|2270.7|2270.7|2256.91|2256.91|0
1646729100000|2022-03-08 08:45:00|2258|2258|2260.58|2260.58|2267.11|2267.11|2253.3|2253.3|0
1646729400000|2022-03-08 08:50:00|2260.66|2260.66|2251.72|2251.72|2260.82|2260.82|2250.48|2250.48|0
1646729700000|2022-03-08 08:55:00|2252.04|2252.04|2254.96|2254.96|2255.12|2255.12|2247.54|2247.54|0
1646730000000|2022-03-08 09:00:00|2254.39|2254.39|2263.4|2263.4|2264.7|2264.7|2252.25|2252.25|0
1646730300000|2022-03-08 09:05:00|2263.53|2263.53|2264.23|2264.23|2264.96|2264.96|2257.06|2257.06|0
1646730600000|2022-03-08 09:10:00|2264.37|2264.37|2270.06|2270.06|2270.64|2270.64|2264.37|2264.37|0
1646730900000|2022-03-08 09:15:00|2269.83|2269.83|2269.79|2269.79|2270.55|2270.55|2268.08|2268.08|0
1646731200000|2022-03-08 09:20:00|2269.94|2269.94|2262.17|2262.17|2270.56|2270.56|2260.79|2260.79|0
1646731500000|2022-03-08 09:25:00|2262.51|2262.51|2263.53|2263.53|2264.97|2264.97|2260.95|2260.95|0
1646731800000|2022-03-08 09:30:00|2263.4|2263.4|2260.15|2260.15|2265.58|2265.58|2258.02|2258.02|0
1646732100000|2022-03-08 09:35:00|2259.93|2259.93|2261.8|2261.8|2262.01|2262.01|2258.52|2258.52|0
1646732400000|2022-03-08 09:40:00|2261.59|2261.59|2260.69|2260.69|2261.59|2261.59|2258.91|2258.91|0
1646732700000|2022-03-08 09:45:00|2260.85|2260.85|2263.04|2263.04|2263.15|2263.15|2259.43|2259.43|0
1646733000000|2022-03-08 09:50:00|2262.9|2262.9|2264.2|2264.2|2265|2265|2261.71|2261.71|0
1646733300000|2022-03-08 09:55:00|2264.32|2264.32|2264.31|2264.31|2266.34|2266.34|2263.54|2263.54|0
1646733600000|2022-03-08 10:00:00|2264.26|2264.26|2266.65|2266.65|2267.1|2267.1|2264.07|2264.07|0
1646733900000|2022-03-08 10:05:00|2266.88|2266.88|2264.71|2264.71|2267.04|2267.04|2260.25|2260.25|0
1646734200000|2022-03-08 10:10:00|2264.87|2264.87|2266.41|2266.41|2267.76|2267.76|2262.12|2262.12|0
1646734500000|2022-03-08 10:15:00|2266.28|2266.28|2255.91|2255.91|2266.28|2266.28|2255.91|2255.91|0
1646734800000|2022-03-08 10:20:00|2255.98|2255.98|2263.33|2263.33|2264.03|2264.03|2255.98|2255.98|0
1646735100000|2022-03-08 10:25:00|2263.39|2263.39|2271.65|2271.65|2272.21|2272.21|2263.39|2263.39|0
1646735400000|2022-03-08 10:30:00|2271.79|2271.79|2264.52|2264.52|2272.01|2272.01|2264.39|2264.39|0
1646735700000|2022-03-08 10:35:00|2265.46|2265.46|2261.09|2261.09|2268.05|2268.05|2261.09|2261.09|0
1646736000000|2022-03-08 10:40:00|2260.61|2260.61|2258.68|2258.68|2260.73|2260.73|2255.87|2255.87|0
1646736300000|2022-03-08 10:45:00|2258.52|2258.52|2262.42|2262.42|2262.78|2262.78|2257.02|2257.02|0
1646736600000|2022-03-08 10:50:00|2262.56|2262.56|2261.93|2261.93|2264.58|2264.58|2261.93|2261.93|0
1646736900000|2022-03-08 10:55:00|2262.01|2262.01|2263.6|2263.6|2264.88|2264.88|2261.9|2261.9|0
1646737200000|2022-03-08 11:00:00|2263.56|2263.56|2257.83|2257.83|2263.56|2263.56|2257.45|2257.45|0
1646737500000|2022-03-08 11:05:00|2257.71|2257.71|2255.82|2255.82|2257.71|2257.71|2254.09|2254.09|0
1646737800000|2022-03-08 11:10:00|2255.59|2255.59|2255.92|2255.92|2257.44|2257.44|2255.14|2255.14|0
1646738100000|2022-03-08 11:15:00|2255.69|2255.69|2254.37|2254.37|2255.69|2255.69|2252.54|2252.54|0
1646738400000|2022-03-08 11:20:00|2254.22|2254.22|2255.42|2255.42|2255.73|2255.73|2251.85|2251.85|0
1646738700000|2022-03-08 11:25:00|2255.58|2255.58|2257.99|2257.99|2260.14|2260.14|2255.14|2255.14|0
1646739000000|2022-03-08 11:30:00|2257.72|2257.72|2257.89|2257.89|2259.2|2259.2|2257.63|2257.63|0
1646739300000|2022-03-08 11:35:00|2257.93|2257.93|2255.18|2255.18|2258.63|2258.63|2255.12|2255.12|0
1646739600000|2022-03-08 11:40:00|2255.31|2255.31|2255.75|2255.75|2255.87|2255.87|2251.38|2251.38|0
1646739900000|2022-03-08 11:45:00|2255.81|2255.81|2253.08|2253.08|2255.86|2255.86|2253.08|2253.08|0
1646740200000|2022-03-08 11:50:00|2253.01|2253.01|2255.75|2255.75|2256.31|2256.31|2253.01|2253.01|0
1646740500000|2022-03-08 11:55:00|2256.07|2256.07|2260.54|2260.54|2260.54|2260.54|2256.07|2256.07|0
1646740800000|2022-03-08 12:00:00|2260.61|2260.61|2265.34|2265.34|2266.09|2266.09|2260.61|2260.61|0
1646741100000|2022-03-08 12:05:00|2265.4|2265.4|2267.81|2267.81|2268.02|2268.02|2265.34|2265.34|0
1646741400000|2022-03-08 12:10:00|2267.65|2267.65|2264.99|2264.99|2269.7|2269.7|2264.98|2264.98|0
1646741700000|2022-03-08 12:15:00|2265.41|2265.41|2268.88|2268.88|2268.88|2268.88|2265.41|2265.41|0
1646742000000|2022-03-08 12:20:00|2269.01|2269.01|2268.42|2268.42|2269.48|2269.48|2268.22|2268.22|0
1646742300000|2022-03-08 12:25:00|2268.49|2268.49|2266.81|2266.81|2268.86|2268.86|2265.9|2265.9|0
1646742600000|2022-03-08 12:30:00|2266.95|2266.95|2266.19|2266.19|2267.08|2267.08|2263.82|2263.82|0
1646742900000|2022-03-08 12:35:00|2266.4|2266.4|2265.85|2265.85|2267.83|2267.83|2265.77|2265.77|0
1646743200000|2022-03-08 12:40:00|2265.69|2265.69|2263.49|2263.49|2266.29|2266.29|2263.49|2263.49|0
1646743500000|2022-03-08 12:45:00|2263.53|2263.53|2267.25|2267.25|2268.72|2268.72|2261.63|2261.63|0
1646743800000|2022-03-08 12:50:00|2267.36|2267.36|2268.3|2268.3|2268.76|2268.76|2265.17|2265.17|0
1646744100000|2022-03-08 12:55:00|2268.41|2268.41|2276.08|2276.08|2276.32|2276.32|2268.41|2268.41|0
1646744400000|2022-03-08 13:00:00|2276.21|2276.21|2271.76|2271.76|2277.68|2277.68|2269.75|2269.75|0
1646744700000|2022-03-08 13:05:00|2271.68|2271.68|2266.78|2266.78|2272.02|2272.02|2266.78|2266.78|0
1646745000000|2022-03-08 13:10:00|2266.66|2266.66|2254.44|2254.44|2266.84|2266.84|2254.44|2254.44|0
1646745300000|2022-03-08 13:15:00|2254.66|2254.66|2252.64|2252.64|2257.26|2257.26|2252.64|2252.64|0
1646745600000|2022-03-08 13:20:00|2252.58|2252.58|2249.39|2249.39|2253.15|2253.15|2249.33|2249.33|0
1646745900000|2022-03-08 13:25:00|2249.51|2249.51|2250.97|2250.97|2251|2251|2248.83|2248.83|0
1646746200000|2022-03-08 13:30:00|2250.91|2250.91|2250.59|2250.59|2251.19|2251.19|2248.37|2248.37|0
1646746500000|2022-03-08 13:35:00|2250.81|2250.81|2256.64|2256.64|2257.17|2257.17|2250.81|2250.81|0
1646746800000|2022-03-08 13:40:00|2256.7|2256.7|2255.31|2255.31|2257.54|2257.54|2254.94|2254.94|0
1646747100000|2022-03-08 13:45:00|2255.22|2255.22|2262.13|2262.13|2262.21|2262.21|2255.05|2255.05|0
1646747400000|2022-03-08 13:50:00|2261.9|2261.9|2268.29|2268.29|2270.06|2270.06|2261.9|2261.9|0
1646747700000|2022-03-08 13:55:00|2268.07|2268.07|2264.84|2264.84|2268.59|2268.59|2264.58|2264.58|0
1646748000000|2022-03-08 14:00:00|2264.68|2264.68|2268.62|2268.62|2269.37|2269.37|2264.6|2264.6|0
1646748300000|2022-03-08 14:05:00|2268.72|2268.72|2264.61|2264.61|2269.57|2269.57|2264.5|2264.5|0
1646748600000|2022-03-08 14:10:00|2264.56|2264.56|2265.62|2265.62|2267.62|2267.62|2264.27|2264.27|0
1646748900000|2022-03-08 14:15:00|2265.59|2265.59|2265.97|2265.97|2266.03|2266.03|2264.1|2264.1|0
1646749200000|2022-03-08 14:20:00|2266.05|2266.05|2267.7|2267.7|2268.76|2268.76|2265.86|2265.86|0
1646749500000|2022-03-08 14:25:00|2267.63|2267.63|2266.68|2266.68|2270.07|2270.07|2266.68|2266.68|0
1646749800000|2022-03-08 14:30:00|2266.52|2266.52|2252.57|2252.57|2266.52|2266.52|2251.95|2251.95|0
1646750100000|2022-03-08 14:35:00|2252.68|2252.68|2253.43|2253.43|2258.28|2258.28|2252.68|2252.68|0
1646750400000|2022-03-08 14:40:00|2253.27|2253.27|2255.6|2255.6|2256.08|2256.08|2250.43|2250.43|0
1646750700000|2022-03-08 14:45:00|2255.46|2255.46|2256.43|2256.43|2258.08|2258.08|2253.57|2253.57|0
1646751000000|2022-03-08 14:50:00|2256.51|2256.51|2254.43|2254.43|2256.95|2256.95|2253.97|2253.97|0
1646751300000|2022-03-08 14:55:00|2254.56|2254.56|2254.52|2254.52|2256.28|2256.28|2254.12|2254.12|0
1646751600000|2022-03-08 15:00:00|2254.65|2254.65|2252|2252|2254.71|2254.71|2251.86|2251.86|0
1646751900000|2022-03-08 15:05:00|2252.16|2252.16|2250.64|2250.64|2253.44|2253.44|2249|2249|0
1646752200000|2022-03-08 15:10:00|2250.51|2250.51|2252.44|2252.44|2252.56|2252.56|2248.25|2248.25|0
1646752500000|2022-03-08 15:15:00|2252.4|2252.4|2256.91|2256.91|2258.86|2258.86|2252.4|2252.4|0
1646752800000|2022-03-08 15:20:00|2256.63|2256.63|2249.48|2249.48|2256.63|2256.63|2249.48|2249.48|0
1646753100000|2022-03-08 15:25:00|2249.7|2249.7|2249.56|2249.56|2253.1|2253.1|2249.21|2249.21|0
1646753400000|2022-03-08 15:30:00|2249.4|2249.4|2241.79|2241.79|2250.71|2250.71|2241.77|2241.77|0
1646753700000|2022-03-08 15:35:00|2241.93|2241.93|2245.9|2245.9|2245.9|2245.9|2240.74|2240.74|0
1646754000000|2022-03-08 15:40:00|2245.97|2245.97|2250.43|2250.43|2250.43|2250.43|2243.97|2243.97|0
1646754300000|2022-03-08 15:45:00|2250.49|2250.49|2250.87|2250.87|2252.07|2252.07|2249.79|2249.79|0
1646754600000|2022-03-08 15:50:00|2250.79|2250.79|2252.5|2252.5|2254.04|2254.04|2249.03|2249.03|0
1646754900000|2022-03-08 15:55:00|2252.34|2252.34|2254.74|2254.74|2255.11|2255.11|2250.75|2250.75|0
1646755200000|2022-03-08 16:00:00|2254.87|2254.87|2257.55|2257.55|2258.29|2258.29|2251.82|2251.82|0
1646755500000|2022-03-08 16:05:00|2257.24|2257.24|2258.26|2258.26|2258.37|2258.37|2255.53|2255.53|0
1646755800000|2022-03-08 16:10:00|2258.13|2258.13|2258.94|2258.94|2259.51|2259.51|2258.04|2258.04|0
1646756100000|2022-03-08 16:15:00|2259.09|2259.09|2260.82|2260.82|2262.28|2262.28|2259.09|2259.09|0
1646756400000|2022-03-08 16:20:00|2261.04|2261.04|2254.77|2254.77|2261.48|2261.48|2252.92|2252.92|0
1646756700000|2022-03-08 16:25:00|2254.61|2254.61|2255.02|2255.02|2256.81|2256.81|2253.03|2253.03|0
1646813700000|2022-03-09 08:15:00|2317.21|2317.21|2310.51|2310.51|2317.21|2317.21|2296.45|2296.45|0
1646814000000|2022-03-09 08:20:00|2310.45|2310.45|2310.31|2310.31|2316.46|2316.46|2309.41|2309.41|0
1646814300000|2022-03-09 08:25:00|2310.27|2310.27|2310.09|2310.09|2316.77|2316.77|2309.28|2309.28|0
1646814600000|2022-03-09 08:30:00|2310.56|2310.56|2320.92|2320.92|2323.21|2323.21|2310.36|2310.36|0
1646814900000|2022-03-09 08:35:00|2320.84|2320.84|2319.22|2319.22|2322.11|2322.11|2313.78|2313.78|0
1646815200000|2022-03-09 08:40:00|2318.77|2318.77|2318.2|2318.2|2319.55|2319.55|2315.22|2315.22|0
1646815500000|2022-03-09 08:45:00|2318.27|2318.27|2312.49|2312.49|2318.27|2318.27|2310.31|2310.31|0
1646815800000|2022-03-09 08:50:00|2312.41|2312.41|2320.28|2320.28|2321.45|2321.45|2312.04|2312.04|0
1646816100000|2022-03-09 08:55:00|2320.12|2320.12|2319.71|2319.71|2323.57|2323.57|2316.85|2316.85|0
1646816400000|2022-03-09 09:00:00|2319.93|2319.93|2323.64|2323.64|2323.93|2323.93|2319.93|2319.93|0
1646816700000|2022-03-09 09:05:00|2323.37|2323.37|2314.67|2314.67|2323.37|2323.37|2314.67|2314.67|0
1646817000000|2022-03-09 09:10:00|2314.51|2314.51|2318.46|2318.46|2319.41|2319.41|2312.99|2312.99|0
1646817300000|2022-03-09 09:15:00|2318.3|2318.3|2322.67|2322.67|2324.76|2324.76|2317.66|2317.66|0
1646817600000|2022-03-09 09:20:00|2322.59|2322.59|2324.15|2324.15|2324.15|2324.15|2320.3|2320.3|0
1646817900000|2022-03-09 09:25:00|2324.31|2324.31|2330.68|2330.68|2331.2|2331.2|2323.45|2323.45|0
1646818200000|2022-03-09 09:30:00|2330.79|2330.79|2334.92|2334.92|2334.92|2334.92|2328.51|2328.51|0
1646818500000|2022-03-09 09:35:00|2334.78|2334.78|2333.07|2333.07|2334.78|2334.78|2331.9|2331.9|0
1646818800000|2022-03-09 09:40:00|2332.91|2332.91|2335.65|2335.65|2336.06|2336.06|2331.13|2331.13|0
1646819100000|2022-03-09 09:45:00|2335.83|2335.83|2327.37|2327.37|2336.85|2336.85|2327.37|2327.37|0
1646819400000|2022-03-09 09:50:00|2327.44|2327.44|2330.74|2330.74|2333.51|2333.51|2327.38|2327.38|0
1646819700000|2022-03-09 09:55:00|2330.8|2330.8|2326.11|2326.11|2331.82|2331.82|2323.95|2323.95|0
1646820000000|2022-03-09 10:00:00|2326.03|2326.03|2330.36|2330.36|2330.8|2330.8|2324.73|2324.73|0
1646820300000|2022-03-09 10:05:00|2330.28|2330.28|2333.47|2333.47|2333.47|2333.47|2329.93|2329.93|0
1646820600000|2022-03-09 10:10:00|2334.11|2334.11|2339.7|2339.7|2339.97|2339.97|2332.55|2332.55|0
1646820900000|2022-03-09 10:15:00|2339.38|2339.38|2337.74|2337.74|2340.04|2340.04|2337.74|2337.74|0
1646821200000|2022-03-09 10:20:00|2337.55|2337.55|2333.85|2333.85|2337.55|2337.55|2333.65|2333.65|0
1646821500000|2022-03-09 10:25:00|2333.99|2333.99|2333.74|2333.74|2335.03|2335.03|2331.66|2331.66|0
1646821800000|2022-03-09 10:30:00|2334.05|2334.05|2339.86|2339.86|2340.01|2340.01|2334.04|2334.04|0
1646822100000|2022-03-09 10:35:00|2339.99|2339.99|2344.46|2344.46|2345.97|2345.97|2339.99|2339.99|0
1646822400000|2022-03-09 10:40:00|2344.34|2344.34|2344.32|2344.32|2345.23|2345.23|2343.73|2343.73|0
1646822700000|2022-03-09 10:45:00|2344.47|2344.47|2340.04|2340.04|2344.47|2344.47|2339.72|2339.72|0
1646823000000|2022-03-09 10:50:00|2340.35|2340.35|2338.23|2338.23|2341.03|2341.03|2337.51|2337.51|0
1646823300000|2022-03-09 10:55:00|2337.99|2337.99|2341.53|2341.53|2341.53|2341.53|2337.64|2337.64|0
1646823600000|2022-03-09 11:00:00|2341.65|2341.65|2343.94|2343.94|2343.94|2343.94|2340.34|2340.34|0
1646823900000|2022-03-09 11:05:00|2344.41|2344.41|2344.97|2344.97|2346.09|2346.09|2342.75|2342.75|0
1646824200000|2022-03-09 11:10:00|2344.67|2344.67|2339.08|2339.08|2344.67|2344.67|2338.93|2338.93|0
1646824500000|2022-03-09 11:15:00|2339.39|2339.39|2344.23|2344.23|2345.48|2345.48|2339.39|2339.39|0
1646824800000|2022-03-09 11:20:00|2344.17|2344.17|2342.63|2342.63|2345.44|2345.44|2341.07|2341.07|0
1646825100000|2022-03-09 11:25:00|2342.45|2342.45|2339.88|2339.88|2342.94|2342.94|2339.88|2339.88|0
1646825400000|2022-03-09 11:30:00|2340.04|2340.04|2338.58|2338.58|2340.34|2340.34|2338.44|2338.44|0
1646825700000|2022-03-09 11:35:00|2338.42|2338.42|2339.12|2339.12|2342.06|2342.06|2338.35|2338.35|0
1646826000000|2022-03-09 11:40:00|2338.85|2338.85|2336.21|2336.21|2339.01|2339.01|2336.21|2336.21|0
1646826300000|2022-03-09 11:45:00|2336.13|2336.13|2338.58|2338.58|2338.95|2338.95|2333.16|2333.16|0
1646826600000|2022-03-09 11:50:00|2338.69|2338.69|2335.99|2335.99|2338.98|2338.98|2335.92|2335.92|0
1646826900000|2022-03-09 11:55:00|2336.1|2336.1|2333.83|2333.83|2336.26|2336.26|2333.83|2333.83|0
1646827200000|2022-03-09 12:00:00|2333.9|2333.9|2335.61|2335.61|2336.58|2336.58|2333.9|2333.9|0
1646827500000|2022-03-09 12:05:00|2335.53|2335.53|2336.09|2336.09|2336.17|2336.17|2332.36|2332.36|0
1646827800000|2022-03-09 12:10:00|2335.97|2335.97|2344.67|2344.67|2344.95|2344.95|2335.97|2335.97|0
1646828100000|2022-03-09 12:15:00|2344.74|2344.74|2347.29|2347.29|2347.29|2347.29|2341.89|2341.89|0
1646828400000|2022-03-09 12:20:00|2347.79|2347.79|2347.84|2347.84|2350.05|2350.05|2347.79|2347.79|0
1646828700000|2022-03-09 12:25:00|2347.52|2347.52|2345.92|2345.92|2347.56|2347.56|2345.49|2345.49|0
1646829000000|2022-03-09 12:30:00|2346.04|2346.04|2346.21|2346.21|2347.28|2347.28|2345.32|2345.32|0
1646829300000|2022-03-09 12:35:00|2346.35|2346.35|2346.24|2346.24|2346.86|2346.86|2344.58|2344.58|0
1646829600000|2022-03-09 12:40:00|2346.13|2346.13|2346.32|2346.32|2346.89|2346.89|2345.13|2345.13|0
1646829900000|2022-03-09 12:45:00|2346.06|2346.06|2349.86|2349.86|2349.86|2349.86|2345.75|2345.75|0
1646830200000|2022-03-09 12:50:00|2349.78|2349.78|2349.84|2349.84|2351.25|2351.25|2349.78|2349.78|0
1646830500000|2022-03-09 12:55:00|2350|2350|2352.14|2352.14|2352.14|2352.14|2350|2350|0
1646830800000|2022-03-09 13:00:00|2352.27|2352.27|2354.22|2354.22|2354.68|2354.68|2351.77|2351.77|0
1646831100000|2022-03-09 13:05:00|2354.15|2354.15|2359.16|2359.16|2359.29|2359.29|2354.15|2354.15|0
1646831400000|2022-03-09 13:10:00|2359.09|2359.09|2354.83|2354.83|2359.23|2359.23|2354.56|2354.56|0
1646831700000|2022-03-09 13:15:00|2354.5|2354.5|2357.03|2357.03|2357.49|2357.49|2354.5|2354.5|0
1646832000000|2022-03-09 13:20:00|2356.63|2356.63|2361.99|2361.99|2361.99|2361.99|2356.25|2356.25|0
1646832300000|2022-03-09 13:25:00|2362.1|2362.1|2360.8|2360.8|2362.23|2362.23|2359.1|2359.1|0
1646832600000|2022-03-09 13:30:00|2360.87|2360.87|2359.09|2359.09|2362.32|2362.32|2359.09|2359.09|0
1646832900000|2022-03-09 13:35:00|2358.94|2358.94|2360.44|2360.44|2360.84|2360.84|2357.5|2357.5|0
1646833200000|2022-03-09 13:40:00|2360.6|2360.6|2362.52|2362.52|2362.71|2362.71|2359.84|2359.84|0
1646833500000|2022-03-09 13:45:00|2362.55|2362.55|2359.45|2359.45|2362.55|2362.55|2359.35|2359.35|0
1646833800000|2022-03-09 13:50:00|2359.51|2359.51|2358.71|2358.71|2360.57|2360.57|2358.71|2358.71|0
1646834100000|2022-03-09 13:55:00|2358.86|2358.86|2354.47|2354.47|2358.86|2358.86|2354.13|2354.13|0
1646834400000|2022-03-09 14:00:00|2354.31|2354.31|2356.13|2356.13|2356.17|2356.17|2350.55|2350.55|0
1646834700000|2022-03-09 14:05:00|2356.31|2356.31|2365.37|2365.37|2366.54|2366.54|2354.75|2354.75|0
1646835000000|2022-03-09 14:10:00|2365.53|2365.53|2360.25|2360.25|2369.81|2369.81|2359.04|2359.04|0
1646835300000|2022-03-09 14:15:00|2360.48|2360.48|2361.89|2361.89|2362.48|2362.48|2359.9|2359.9|0
1646835600000|2022-03-09 14:20:00|2361.75|2361.75|2365.26|2365.26|2365.26|2365.26|2359.99|2359.99|0
1646835900000|2022-03-09 14:25:00|2365.14|2365.14|2365.54|2365.54|2370.21|2370.21|2364.31|2364.31|0
1646836200000|2022-03-09 14:30:00|2365.62|2365.62|2365.12|2365.12|2373.76|2373.76|2365|2365|0
1646836500000|2022-03-09 14:35:00|2365|2365|2367.91|2367.91|2367.91|2367.91|2361.81|2361.81|0
1646836800000|2022-03-09 14:40:00|2368.12|2368.12|2367.38|2367.38|2372.96|2372.96|2367.38|2367.38|0
1646837100000|2022-03-09 14:45:00|2367.3|2367.3|2370.04|2370.04|2371.94|2371.94|2367.16|2367.16|0
1646837400000|2022-03-09 14:50:00|2370|2370|2362.03|2362.03|2370.1|2370.1|2360.77|2360.77|0
1646837700000|2022-03-09 14:55:00|2362.12|2362.12|2365.51|2365.51|2365.51|2365.51|2360.56|2360.56|0
1646838000000|2022-03-09 15:00:00|2366.02|2366.02|2364.99|2364.99|2369.13|2369.13|2363.82|2363.82|0
1646838300000|2022-03-09 15:05:00|2365.03|2365.03|2366.6|2366.6|2367.39|2367.39|2362.48|2362.48|0
1646838600000|2022-03-09 15:10:00|2366.53|2366.53|2371.65|2371.65|2372.06|2372.06|2366.41|2366.41|0
1646838900000|2022-03-09 15:15:00|2371.93|2371.93|2370|2370|2372.83|2372.83|2369.2|2369.2|0
1646839200000|2022-03-09 15:20:00|2370.14|2370.14|2370.93|2370.93|2371.43|2371.43|2369.42|2369.42|0
1646839500000|2022-03-09 15:25:00|2370.79|2370.79|2366.86|2366.86|2371.08|2371.08|2366.17|2366.17|0
1646839800000|2022-03-09 15:30:00|2366.93|2366.93|2365.74|2365.74|2368.14|2368.14|2362.15|2362.15|0
1646840100000|2022-03-09 15:35:00|2366.36|2366.36|2369.32|2369.32|2370.43|2370.43|2366.29|2366.29|0
1646840400000|2022-03-09 15:40:00|2369.42|2369.42|2368.11|2368.11|2370.41|2370.41|2366.89|2366.89|0
1646840700000|2022-03-09 15:45:00|2368.18|2368.18|2373.26|2373.26|2373.65|2373.65|2368.18|2368.18|0
1646841000000|2022-03-09 15:50:00|2373.34|2373.34|2373.99|2373.99|2378.27|2378.27|2373.12|2373.12|0
1646841300000|2022-03-09 15:55:00|2373.92|2373.92|2374.23|2374.23|2375.74|2375.74|2372.2|2372.2|0
1646841600000|2022-03-09 16:00:00|2374.16|2374.16|2369.39|2369.39|2374.16|2374.16|2368.18|2368.18|0
1646841900000|2022-03-09 16:05:00|2369.54|2369.54|2368.63|2368.63|2372.24|2372.24|2368.63|2368.63|0
1646842200000|2022-03-09 16:10:00|2368.31|2368.31|2364.28|2364.28|2368.62|2368.62|2363.28|2363.28|0
1646842500000|2022-03-09 16:15:00|2364.36|2364.36|2367.98|2367.98|2368.47|2368.47|2363.35|2363.35|0
1646842800000|2022-03-09 16:20:00|2368.05|2368.05|2367.47|2367.47|2370.38|2370.38|2365.84|2365.84|0
1646843100000|2022-03-09 16:25:00|2367.41|2367.41|2368.98|2368.98|2370.72|2370.72|2367.14|2367.14|0
1646900100000|2022-03-10 08:15:00|2393.04|2393.04|2387.11|2387.11|2393.04|2393.04|2387.11|2387.11|0
1646900400000|2022-03-10 08:20:00|2386.47|2386.47|2373.8|2373.8|2386.47|2386.47|2373.8|2373.8|0
1646900700000|2022-03-10 08:25:00|2373.67|2373.67|2371.26|2371.26|2373.8|2373.8|2365.41|2365.41|0
1646901000000|2022-03-10 08:30:00|2370.98|2370.98|2360.53|2360.53|2370.98|2370.98|2357.76|2357.76|0
1646901300000|2022-03-10 08:35:00|2360.31|2360.31|2372.23|2372.23|2372.35|2372.35|2359.58|2359.58|0
1646901600000|2022-03-10 08:40:00|2372.58|2372.58|2379.11|2379.11|2379.11|2379.11|2370.63|2370.63|0
1646901900000|2022-03-10 08:45:00|2378.99|2378.99|2376.37|2376.37|2380.19|2380.19|2374.63|2374.63|0
1646902200000|2022-03-10 08:50:00|2376.24|2376.24|2363.13|2363.13|2376.24|2376.24|2361.75|2361.75|0
1646902500000|2022-03-10 08:55:00|2362.73|2362.73|2366.72|2366.72|2372.05|2372.05|2362.73|2362.73|0
1646902800000|2022-03-10 09:00:00|2366.6|2366.6|2380|2380|2380.38|2380.38|2366.53|2366.53|0
1646903100000|2022-03-10 09:05:00|2379.61|2379.61|2379.23|2379.23|2381.3|2381.3|2375.99|2375.99|0
1646903400000|2022-03-10 09:10:00|2379.07|2379.07|2374.24|2374.24|2381.72|2381.72|2374.12|2374.12|0
1646903700000|2022-03-10 09:15:00|2374.4|2374.4|2373.88|2373.88|2375.76|2375.76|2373.53|2373.53|0
1646904000000|2022-03-10 09:20:00|2373.81|2373.81|2369.89|2369.89|2375.6|2375.6|2369.45|2369.45|0
1646904300000|2022-03-10 09:25:00|2369.67|2369.67|2365.14|2365.14|2369.67|2369.67|2365.14|2365.14|0
1646904600000|2022-03-10 09:30:00|2365.06|2365.06|2367.99|2367.99|2368.48|2368.48|2357.65|2357.65|0
1646904900000|2022-03-10 09:35:00|2367.68|2367.68|2370.82|2370.82|2371.54|2371.54|2366.62|2366.62|0
1646905200000|2022-03-10 09:40:00|2370.89|2370.89|2374.43|2374.43|2375.47|2375.47|2370.89|2370.89|0
1646905500000|2022-03-10 09:45:00|2374.82|2374.82|2369.12|2369.12|2375.48|2375.48|2367.53|2367.53|0
1646905800000|2022-03-10 09:50:00|2369.05|2369.05|2363.05|2363.05|2370.99|2370.99|2361.84|2361.84|0
1646906100000|2022-03-10 09:55:00|2362.83|2362.83|2356.98|2356.98|2366.2|2366.2|2356.32|2356.32|0
1646906400000|2022-03-10 10:00:00|2356.85|2356.85|2362.28|2362.28|2362.28|2362.28|2356.28|2356.28|0
1646906700000|2022-03-10 10:05:00|2362.73|2362.73|2364.71|2364.71|2366.24|2366.24|2362.09|2362.09|0
1646907000000|2022-03-10 10:10:00|2364.87|2364.87|2359.18|2359.18|2365.3|2365.3|2359.1|2359.1|0
1646907300000|2022-03-10 10:15:00|2359.11|2359.11|2358.36|2358.36|2362.2|2362.2|2356.12|2356.12|0
1646907600000|2022-03-10 10:20:00|2358.54|2358.54|2354.94|2354.94|2359.4|2359.4|2354.73|2354.73|0
1646907900000|2022-03-10 10:25:00|2354.74|2354.74|2355.11|2355.11|2357.24|2357.24|2354.74|2354.74|0
1646908200000|2022-03-10 10:30:00|2355.03|2355.03|2353.93|2353.93|2355.3|2355.3|2352.02|2352.02|0
1646908500000|2022-03-10 10:35:00|2353.81|2353.81|2345.95|2345.95|2353.81|2353.81|2345.95|2345.95|0
1646908800000|2022-03-10 10:40:00|2345.87|2345.87|2348.44|2348.44|2348.96|2348.96|2345.6|2345.6|0
1646909100000|2022-03-10 10:45:00|2348.06|2348.06|2351.65|2351.65|2351.65|2351.65|2348.06|2348.06|0
1646909400000|2022-03-10 10:50:00|2351.52|2351.52|2350.83|2350.83|2351.52|2351.52|2349.78|2349.78|0
1646909700000|2022-03-10 10:55:00|2350.87|2350.87|2348.46|2348.46|2351.37|2351.37|2348.46|2348.46|0
1646910000000|2022-03-10 11:00:00|2348.38|2348.38|2345.53|2345.53|2348.97|2348.97|2345.53|2345.53|0
1646910300000|2022-03-10 11:05:00|2345.46|2345.46|2345.11|2345.11|2346.72|2346.72|2342.57|2342.57|0
1646910600000|2022-03-10 11:10:00|2344.93|2344.93|2343.6|2343.6|2347.81|2347.81|2343.6|2343.6|0
1646910900000|2022-03-10 11:15:00|2343.56|2343.56|2342.81|2342.81|2345.28|2345.28|2342.63|2342.63|0
1646911200000|2022-03-10 11:20:00|2342.94|2342.94|2343.58|2343.58|2343.96|2343.96|2342.77|2342.77|0
1646911500000|2022-03-10 11:25:00|2343.65|2343.65|2342.99|2342.99|2344.23|2344.23|2342.63|2342.63|0
1646911800000|2022-03-10 11:30:00|2342.92|2342.92|2344.16|2344.16|2344.28|2344.28|2341.11|2341.11|0
1646912100000|2022-03-10 11:35:00|2344.1|2344.1|2340.41|2340.41|2344.44|2344.44|2340.41|2340.41|0
1646912400000|2022-03-10 11:40:00|2340.35|2340.35|2338.73|2338.73|2340.35|2340.35|2336.61|2336.61|0
1646912700000|2022-03-10 11:45:00|2338.66|2338.66|2339.01|2339.01|2340.01|2340.01|2338.55|2338.55|0
1646913000000|2022-03-10 11:50:00|2338.9|2338.9|2338.5|2338.5|2339.29|2339.29|2337.14|2337.14|0
1646913300000|2022-03-10 11:55:00|2338.75|2338.75|2341.4|2341.4|2341.4|2341.4|2338.75|2338.75|0
1646913600000|2022-03-10 12:00:00|2341.25|2341.25|2335.21|2335.21|2342.75|2342.75|2335.1|2335.1|0
1646913900000|2022-03-10 12:05:00|2335.34|2335.34|2339.58|2339.58|2339.94|2339.94|2335.1|2335.1|0
1646914200000|2022-03-10 12:10:00|2339.64|2339.64|2338.36|2338.36|2339.64|2339.64|2335.95|2335.95|0
1646914500000|2022-03-10 12:15:00|2338.29|2338.29|2338.4|2338.4|2339.39|2339.39|2337.34|2337.34|0
1646914800000|2022-03-10 12:20:00|2338.28|2338.28|2339.48|2339.48|2339.48|2339.48|2337.26|2337.26|0
1646915100000|2022-03-10 12:25:00|2339.61|2339.61|2339.86|2339.86|2339.89|2339.89|2338.44|2338.44|0
1646915400000|2022-03-10 12:30:00|2339.99|2339.99|2338.32|2338.32|2340.05|2340.05|2338.32|2338.32|0
1646915700000|2022-03-10 12:35:00|2338.36|2338.36|2336.89|2336.89|2338.36|2338.36|2336.58|2336.58|0
1646916000000|2022-03-10 12:40:00|2336.95|2336.95|2339.5|2339.5|2340.26|2340.26|2336.95|2336.95|0
1646916300000|2022-03-10 12:45:00|2339.29|2339.29|2336.1|2336.1|2339.51|2339.51|2328.27|2328.27|0
1646916600000|2022-03-10 12:50:00|2336.17|2336.17|2327.23|2327.23|2336.25|2336.25|2327.23|2327.23|0
1646916900000|2022-03-10 12:55:00|2327.27|2327.27|2322.77|2322.77|2327.99|2327.99|2322.77|2322.77|0
1646917200000|2022-03-10 13:00:00|2322.36|2322.36|2322.51|2322.51|2323|2323|2321.48|2321.48|0
1646917500000|2022-03-10 13:05:00|2322.36|2322.36|2324.91|2324.91|2327.1|2327.1|2322.36|2322.36|0
1646917800000|2022-03-10 13:10:00|2324.84|2324.84|2323.55|2323.55|2324.95|2324.95|2323.55|2323.55|0
1646918100000|2022-03-10 13:15:00|2323.33|2323.33|2328.48|2328.48|2328.56|2328.56|2321.9|2321.9|0
1646918400000|2022-03-10 13:20:00|2328.32|2328.32|2329.79|2329.79|2330.39|2330.39|2327.52|2327.52|0
1646918700000|2022-03-10 13:25:00|2329.76|2329.76|2331.84|2331.84|2333.86|2333.86|2328.88|2328.88|0
1646919000000|2022-03-10 13:30:00|2331.75|2331.75|2338|2338|2338|2338|2331.75|2331.75|0
1646919300000|2022-03-10 13:35:00|2337.89|2337.89|2337.45|2337.45|2339.76|2339.76|2336.97|2336.97|0
1646919600000|2022-03-10 13:40:00|2337.34|2337.34|2336.9|2336.9|2338.45|2338.45|2336.39|2336.39|0
1646919900000|2022-03-10 13:45:00|2337.38|2337.38|2336.22|2336.22|2338.65|2338.65|2336.1|2336.1|0
1646920200000|2022-03-10 13:50:00|2336.48|2336.48|2334.5|2334.5|2336.84|2336.84|2334.38|2334.38|0
1646920500000|2022-03-10 13:55:00|2334.18|2334.18|2334.43|2334.43|2335.66|2335.66|2334.01|2334.01|0
1646920800000|2022-03-10 14:00:00|2334.55|2334.55|2335.13|2335.13|2336.27|2336.27|2334.14|2334.14|0
1646921100000|2022-03-10 14:05:00|2335.2|2335.2|2332.7|2332.7|2336.57|2336.57|2332.53|2332.53|0
1646921400000|2022-03-10 14:10:00|2332.51|2332.51|2331.05|2331.05|2332.51|2332.51|2328.93|2328.93|0
1646921700000|2022-03-10 14:15:00|2331.12|2331.12|2328.84|2328.84|2331.12|2331.12|2328.84|2328.84|0
1646922000000|2022-03-10 14:20:00|2328.91|2328.91|2326.44|2326.44|2330.07|2330.07|2325.68|2325.68|0
1646922300000|2022-03-10 14:25:00|2326.5|2326.5|2326.59|2326.59|2329.45|2329.45|2326.5|2326.5|0
1646922600000|2022-03-10 14:30:00|2326.66|2326.66|2327.95|2327.95|2329.13|2329.13|2321.55|2321.55|0
1646922900000|2022-03-10 14:35:00|2327.81|2327.81|2323.25|2323.25|2328.12|2328.12|2322.4|2322.4|0
1646923200000|2022-03-10 14:40:00|2323.11|2323.11|2325.22|2325.22|2329.2|2329.2|2322.77|2322.77|0
1646923500000|2022-03-10 14:45:00|2324.97|2324.97|2319.74|2319.74|2325.29|2325.29|2319.02|2319.02|0
1646923800000|2022-03-10 14:50:00|2319.85|2319.85|2324.6|2324.6|2325.57|2325.57|2319.26|2319.26|0
1646924100000|2022-03-10 14:55:00|2324.53|2324.53|2338.05|2338.05|2339.84|2339.84|2324.18|2324.18|0
1646924400000|2022-03-10 15:00:00|2338.11|2338.11|2326.89|2326.89|2338.73|2338.73|2326.23|2326.23|0
1646924700000|2022-03-10 15:05:00|2326.66|2326.66|2328.43|2328.43|2329.21|2329.21|2326.56|2326.56|0
1646925000000|2022-03-10 15:10:00|2328.27|2328.27|2329.87|2329.87|2331.89|2331.89|2327.78|2327.78|0
1646925300000|2022-03-10 15:15:00|2329.74|2329.74|2338.53|2338.53|2338.79|2338.79|2329.44|2329.44|0
1646925600000|2022-03-10 15:20:00|2338.4|2338.4|2328.7|2328.7|2338.4|2338.4|2327.87|2327.87|0
1646925900000|2022-03-10 15:25:00|2328.82|2328.82|2327.49|2327.49|2331.6|2331.6|2327.49|2327.49|0
1646926200000|2022-03-10 15:30:00|2327.33|2327.33|2324.3|2324.3|2328.81|2328.81|2323.96|2323.96|0
1646926500000|2022-03-10 15:35:00|2324.14|2324.14|2327.32|2327.32|2327.32|2327.32|2322.74|2322.74|0
1646926800000|2022-03-10 15:40:00|2327.48|2327.48|2330.29|2330.29|2331.1|2331.1|2327.48|2327.48|0
1646927100000|2022-03-10 15:45:00|2330.36|2330.36|2331.09|2331.09|2332.71|2332.71|2328.99|2328.99|0
1646927400000|2022-03-10 15:50:00|2331.15|2331.15|2328.71|2328.71|2331.35|2331.35|2327.96|2327.96|0
1646927700000|2022-03-10 15:55:00|2328.78|2328.78|2325.92|2325.92|2328.94|2328.94|2325.63|2325.63|0
1646928000000|2022-03-10 16:00:00|2325.96|2325.96|2321.53|2321.53|2325.96|2325.96|2321.23|2321.23|0
1646928300000|2022-03-10 16:05:00|2321.65|2321.65|2324.23|2324.23|2324.28|2324.28|2321.37|2321.37|0
1646928600000|2022-03-10 16:10:00|2324.16|2324.16|2325.46|2325.46|2325.6|2325.6|2323.06|2323.06|0
1646928900000|2022-03-10 16:15:00|2325.39|2325.39|2321.99|2321.99|2325.39|2325.39|2320.92|2320.92|0
1646929200000|2022-03-10 16:20:00|2322.04|2322.04|2320.72|2320.72|2323.27|2323.27|2320.19|2320.19|0
1646929500000|2022-03-10 16:25:00|2320.83|2320.83|2320.67|2320.67|2321.61|2321.61|2317.57|2317.57|0
1646986500000|2022-03-11 08:15:00|2335.52|2335.52|2332.39|2332.39|2341.85|2341.85|2330.48|2330.48|0
1646986800000|2022-03-11 08:20:00|2332.61|2332.61|2336.15|2336.15|2337.88|2337.88|2332.61|2332.61|0
1646987100000|2022-03-11 08:25:00|2336.08|2336.08|2343.31|2343.31|2345.93|2345.93|2336.08|2336.08|0
1646987400000|2022-03-11 08:30:00|2342.51|2342.51|2331.64|2331.64|2342.51|2342.51|2330.55|2330.55|0
1646987700000|2022-03-11 08:35:00|2331.85|2331.85|2331.36|2331.36|2333.63|2333.63|2330.76|2330.76|0
1646988000000|2022-03-11 08:40:00|2331.21|2331.21|2333.15|2333.15|2335|2335|2330.2|2330.2|0
1646988300000|2022-03-11 08:45:00|2333.38|2333.38|2335.18|2335.18|2336.26|2336.26|2333.23|2333.23|0
1646988600000|2022-03-11 08:50:00|2334.91|2334.91|2334.98|2334.98|2336.1|2336.1|2334.29|2334.29|0
1646988900000|2022-03-11 08:55:00|2334.91|2334.91|2338.02|2338.02|2340.34|2340.34|2334.73|2334.73|0
1646989200000|2022-03-11 09:00:00|2338.5|2338.5|2333.86|2333.86|2339.4|2339.4|2333.45|2333.45|0
1646989500000|2022-03-11 09:05:00|2333.59|2333.59|2337|2337|2338.7|2338.7|2333.5|2333.5|0
1646989800000|2022-03-11 09:10:00|2336.94|2336.94|2343.05|2343.05|2343.05|2343.05|2336.94|2336.94|0
1646990100000|2022-03-11 09:15:00|2343.28|2343.28|2343.27|2343.27|2343.66|2343.66|2339.88|2339.88|0
1646990400000|2022-03-11 09:20:00|2343.51|2343.51|2343.82|2343.82|2344.97|2344.97|2342.67|2342.67|0
1646990700000|2022-03-11 09:25:00|2344.46|2344.46|2342.16|2342.16|2345.26|2345.26|2342.16|2342.16|0
1646991000000|2022-03-11 09:30:00|2342.19|2342.19|2340.76|2340.76|2342.96|2342.96|2339.53|2339.53|0
1646991300000|2022-03-11 09:35:00|2341.56|2341.56|2343.57|2343.57|2343.65|2343.65|2339.83|2339.83|0
1646991600000|2022-03-11 09:40:00|2343.85|2343.85|2343.62|2343.62|2344.87|2344.87|2343.13|2343.13|0
1646991900000|2022-03-11 09:45:00|2343.94|2343.94|2343.27|2343.27|2345.36|2345.36|2342.82|2342.82|0
1646992200000|2022-03-11 09:50:00|2343.33|2343.33|2344.25|2344.25|2345.19|2345.19|2342.75|2342.75|0
1646992500000|2022-03-11 09:55:00|2344.32|2344.32|2338.41|2338.41|2344.39|2344.39|2338.04|2338.04|0
1646992800000|2022-03-11 10:00:00|2338.54|2338.54|2341.53|2341.53|2341.53|2341.53|2338.41|2338.41|0
1646993100000|2022-03-11 10:05:00|2341.93|2341.93|2342.61|2342.61|2343.06|2343.06|2341.93|2341.93|0
1646993400000|2022-03-11 10:10:00|2342.72|2342.72|2341.17|2341.17|2343.25|2343.25|2340.3|2340.3|0
1646993700000|2022-03-11 10:15:00|2341.1|2341.1|2341.1|2341.1|2342.31|2342.31|2340.67|2340.67|0
1646994000000|2022-03-11 10:20:00|2340.94|2340.94|2341.25|2341.25|2341.49|2341.49|2340.51|2340.51|0
1646994300000|2022-03-11 10:25:00|2341.36|2341.36|2340.97|2340.97|2342|2342|2340.28|2340.28|0
1646994600000|2022-03-11 10:30:00|2341.29|2341.29|2339.68|2339.68|2341.29|2341.29|2338.7|2338.7|0
1646994900000|2022-03-11 10:35:00|2339.83|2339.83|2340.49|2340.49|2341.15|2341.15|2339.65|2339.65|0
1646995200000|2022-03-11 10:40:00|2340.37|2340.37|2337.41|2337.41|2340.67|2340.67|2335.91|2335.91|0
1646995500000|2022-03-11 10:45:00|2337.59|2337.59|2338.61|2338.61|2338.65|2338.65|2337.23|2337.23|0
1646995800000|2022-03-11 10:50:00|2338.45|2338.45|2330.42|2330.42|2338.45|2338.45|2330.09|2330.09|0
1646996100000|2022-03-11 10:55:00|2330.26|2330.26|2329.31|2329.31|2331.34|2331.34|2328.4|2328.4|0
1646996400000|2022-03-11 11:00:00|2329.09|2329.09|2327.91|2327.91|2329.99|2329.99|2327.3|2327.3|0
1646996700000|2022-03-11 11:05:00|2328.24|2328.24|2328.51|2328.51|2328.8|2328.8|2327.63|2327.63|0
1646997000000|2022-03-11 11:10:00|2328.65|2328.65|2328.47|2328.47|2330.09|2330.09|2328.3|2328.3|0
1646997300000|2022-03-11 11:15:00|2328.53|2328.53|2328.51|2328.51|2328.71|2328.71|2326.79|2326.79|0
1646997600000|2022-03-11 11:20:00|2328.44|2328.44|2349.07|2349.07|2352.45|2352.45|2327.17|2327.17|0
1646997900000|2022-03-11 11:25:00|2348.81|2348.81|2353.43|2353.43|2370.44|2370.44|2347.71|2347.71|0
1646998200000|2022-03-11 11:30:00|2353.3|2353.3|2355.98|2355.98|2356.09|2356.09|2350.25|2350.25|0
1646998500000|2022-03-11 11:35:00|2355.8|2355.8|2352.75|2352.75|2357.67|2357.67|2351.96|2351.96|0
1646998800000|2022-03-11 11:40:00|2352.82|2352.82|2359.27|2359.27|2359.8|2359.8|2352.63|2352.63|0
1646999100000|2022-03-11 11:45:00|2359.43|2359.43|2360.11|2360.11|2362.07|2362.07|2359.28|2359.28|0
1646999400000|2022-03-11 11:50:00|2360.17|2360.17|2360.45|2360.45|2362.14|2362.14|2355.89|2355.89|0
1646999700000|2022-03-11 11:55:00|2360.59|2360.59|2365.32|2365.32|2365.32|2365.32|2360.59|2360.59|0
1647000000000|2022-03-11 12:00:00|2364.82|2364.82|2369.74|2369.74|2369.74|2369.74|2364.09|2364.09|0
1647000300000|2022-03-11 12:05:00|2369.61|2369.61|2373.84|2373.84|2373.98|2373.98|2369.61|2369.61|0
1647000600000|2022-03-11 12:10:00|2374|2374|2376.34|2376.34|2379.11|2379.11|2374|2374|0
1647000900000|2022-03-11 12:15:00|2376.3|2376.3|2374.04|2374.04|2378|2378|2374.04|2374.04|0
1647001200000|2022-03-11 12:20:00|2373.88|2373.88|2371.4|2371.4|2374.3|2374.3|2370.22|2370.22|0
1647001500000|2022-03-11 12:25:00|2371.27|2371.27|2370.19|2370.19|2371.27|2371.27|2368.2|2368.2|0
1647001800000|2022-03-11 12:30:00|2370.13|2370.13|2370.52|2370.52|2374.12|2374.12|2369.79|2369.79|0
1647002100000|2022-03-11 12:35:00|2370.7|2370.7|2372|2372|2373.35|2373.35|2369.53|2369.53|0
1647002400000|2022-03-11 12:40:00|2371.88|2371.88|2369.55|2369.55|2371.99|2371.99|2368.74|2368.74|0
1647002700000|2022-03-11 12:45:00|2369.43|2369.43|2367.27|2367.27|2369.55|2369.55|2365.67|2365.67|0
1647003000000|2022-03-11 12:50:00|2367.01|2367.01|2363.81|2363.81|2367.09|2367.09|2363.81|2363.81|0
1647003300000|2022-03-11 12:55:00|2363.69|2363.69|2362.48|2362.48|2363.94|2363.94|2360.81|2360.81|0
1647003600000|2022-03-11 13:00:00|2362.55|2362.55|2367.64|2367.64|2368.25|2368.25|2362.55|2362.55|0
1647003900000|2022-03-11 13:05:00|2367.68|2367.68|2371.91|2371.91|2372.65|2372.65|2367.67|2367.67|0
1647004200000|2022-03-11 13:10:00|2371.79|2371.79|2369.96|2369.96|2371.89|2371.89|2369.79|2369.79|0
1647004500000|2022-03-11 13:15:00|2370.04|2370.04|2371.75|2371.75|2372.85|2372.85|2369.96|2369.96|0
1647004800000|2022-03-11 13:20:00|2371.79|2371.79|2373.72|2373.72|2374.79|2374.79|2371.79|2371.79|0
1647005100000|2022-03-11 13:25:00|2373.65|2373.65|2372.27|2372.27|2373.8|2373.8|2371.99|2371.99|0
1647005400000|2022-03-11 13:30:00|2372.43|2372.43|2371.8|2371.8|2373.28|2373.28|2370.78|2370.78|0
1647005700000|2022-03-11 13:35:00|2371.93|2371.93|2371.38|2371.38|2373.2|2373.2|2371.38|2371.38|0
1647006000000|2022-03-11 13:40:00|2371.28|2371.28|2373.18|2373.18|2373.21|2373.21|2369.07|2369.07|0
1647006300000|2022-03-11 13:45:00|2373.31|2373.31|2372.47|2372.47|2375.12|2375.12|2372.13|2372.13|0
1647006600000|2022-03-11 13:50:00|2372.54|2372.54|2373.39|2373.39|2374.14|2374.14|2372.54|2372.54|0
1647006900000|2022-03-11 13:55:00|2373.46|2373.46|2373.06|2373.06|2373.52|2373.52|2372.41|2372.41|0
1647007200000|2022-03-11 14:00:00|2372.85|2372.85|2370.74|2370.74|2373.09|2373.09|2369.88|2369.88|0
1647007500000|2022-03-11 14:05:00|2370.88|2370.88|2367.64|2367.64|2370.88|2370.88|2367.46|2367.46|0
1647007800000|2022-03-11 14:10:00|2367.57|2367.57|2365.93|2365.93|2367.7|2367.7|2365.86|2365.86|0
1647008100000|2022-03-11 14:15:00|2366.09|2366.09|2369.09|2369.09|2369.16|2369.16|2366.09|2366.09|0
1647008400000|2022-03-11 14:20:00|2369.24|2369.24|2367.85|2367.85|2369.24|2369.24|2366.9|2366.9|0
1647008700000|2022-03-11 14:25:00|2367.69|2367.69|2364.4|2364.4|2367.92|2367.92|2364.4|2364.4|0
1647009000000|2022-03-11 14:30:00|2364.53|2364.53|2362.15|2362.15|2364.53|2364.53|2360.78|2360.78|0
1647009300000|2022-03-11 14:35:00|2361.88|2361.88|2354.16|2354.16|2363.23|2363.23|2354.11|2354.11|0
1647009600000|2022-03-11 14:40:00|2353.9|2353.9|2349.08|2349.08|2353.9|2353.9|2348.79|2348.79|0
1647009900000|2022-03-11 14:45:00|2348.83|2348.83|2348.1|2348.1|2351.5|2351.5|2347.7|2347.7|0
1647010200000|2022-03-11 14:50:00|2347.74|2347.74|2342.18|2342.18|2348.61|2348.61|2341.93|2341.93|0
1647010500000|2022-03-11 14:55:00|2342.03|2342.03|2343.48|2343.48|2344.06|2344.06|2341.15|2341.15|0
1647010800000|2022-03-11 15:00:00|2343.32|2343.32|2336.39|2336.39|2343.32|2343.32|2335.6|2335.6|0
1647011100000|2022-03-11 15:05:00|2336.55|2336.55|2336.46|2336.46|2340.02|2340.02|2336.14|2336.14|0
1647011400000|2022-03-11 15:10:00|2336.49|2336.49|2336.47|2336.47|2339.79|2339.79|2336.43|2336.43|0
1647011700000|2022-03-11 15:15:00|2336.16|2336.16|2337.5|2337.5|2339.55|2339.55|2335.12|2335.12|0
1647012000000|2022-03-11 15:20:00|2337.3|2337.3|2335.42|2335.42|2337.69|2337.69|2334.48|2334.48|0
1647012300000|2022-03-11 15:25:00|2335.48|2335.48|2334.64|2334.64|2337.5|2337.5|2334.64|2334.64|0
1647012600000|2022-03-11 15:30:00|2334.36|2334.36|2333.54|2333.54|2334.36|2334.36|2332.08|2332.08|0
1647012900000|2022-03-11 15:35:00|2333.62|2333.62|2337.79|2337.79|2338.59|2338.59|2333.37|2333.37|0
1647013200000|2022-03-11 15:40:00|2337.72|2337.72|2337.77|2337.77|2342.55|2342.55|2336.91|2336.91|0
1647013500000|2022-03-11 15:45:00|2337.59|2337.59|2334.73|2334.73|2337.77|2337.77|2334.33|2334.33|0
1647013800000|2022-03-11 15:50:00|2334.79|2334.79|2336.72|2336.72|2338.08|2338.08|2334.79|2334.79|0
1647014100000|2022-03-11 15:55:00|2336.8|2336.8|2339.1|2339.1|2339.21|2339.21|2336.69|2336.69|0
1647014400000|2022-03-11 16:00:00|2338.98|2338.98|2335.57|2335.57|2339.57|2339.57|2335.51|2335.51|0
1647014700000|2022-03-11 16:05:00|2335.5|2335.5|2332.76|2332.76|2335.5|2335.5|2330.14|2330.14|0
1647015000000|2022-03-11 16:10:00|2332.68|2332.68|2337.16|2337.16|2337.42|2337.42|2332.01|2332.01|0
1647015300000|2022-03-11 16:15:00|2337.09|2337.09|2336.99|2336.99|2338.26|2338.26|2335.22|2335.22|0
1647015600000|2022-03-11 16:20:00|2337.07|2337.07|2337.88|2337.88|2338.68|2338.68|2336.75|2336.75|0
1647015900000|2022-03-11 16:25:00|2337.85|2337.85|2336.43|2336.43|2339.34|2339.34|2335.15|2335.15|0
1647245700000|2022-03-14 08:15:00|2374.11|2374.11|2377.65|2377.65|2379.23|2379.23|2373.61|2373.61|0
1647246000000|2022-03-14 08:20:00|2377.91|2377.91|2372.38|2372.38|2381.08|2381.08|2372.38|2372.38|0
1647246300000|2022-03-14 08:25:00|2372.5|2372.5|2368.06|2368.06|2373.12|2373.12|2365.69|2365.69|0
1647246600000|2022-03-14 08:30:00|2367.82|2367.82|2364.3|2364.3|2367.82|2367.82|2363.31|2363.31|0
1647246900000|2022-03-14 08:35:00|2364.23|2364.23|2366.7|2366.7|2366.95|2366.95|2363.6|2363.6|0
1647247200000|2022-03-14 08:40:00|2366.83|2366.83|2374.18|2374.18|2374.18|2374.18|2366.83|2366.83|0
1647247500000|2022-03-14 08:45:00|2374.1|2374.1|2375.57|2375.57|2378.96|2378.96|2374.1|2374.1|0
1647247800000|2022-03-14 08:50:00|2375.41|2375.41|2374.52|2374.52|2377.92|2377.92|2373.1|2373.1|0
1647248100000|2022-03-14 08:55:00|2374.64|2374.64|2377.41|2377.41|2378.87|2378.87|2374.31|2374.31|0
1647248400000|2022-03-14 09:00:00|2377.77|2377.77|2382.99|2382.99|2383.93|2383.93|2377.77|2377.77|0
1647248700000|2022-03-14 09:05:00|2382.8|2382.8|2381.22|2381.22|2384.97|2384.97|2380.45|2380.45|0
1647249000000|2022-03-14 09:10:00|2381.69|2381.69|2385.6|2385.6|2387.87|2387.87|2381.69|2381.69|0
1647249300000|2022-03-14 09:15:00|2385.8|2385.8|2383.34|2383.34|2386.24|2386.24|2383.34|2383.34|0
1647249600000|2022-03-14 09:20:00|2383.21|2383.21|2378.55|2378.55|2383.21|2383.21|2378.49|2378.49|0
1647249900000|2022-03-14 09:25:00|2378.48|2378.48|2375.85|2375.85|2378.59|2378.59|2375.52|2375.52|0
1647250200000|2022-03-14 09:30:00|2375.91|2375.91|2382.59|2382.59|2382.65|2382.65|2375.91|2375.91|0
1647250500000|2022-03-14 09:35:00|2382.93|2382.93|2388.19|2388.19|2388.23|2388.23|2382.93|2382.93|0
1647250800000|2022-03-14 09:40:00|2388.33|2388.33|2391.14|2391.14|2393.91|2393.91|2388.08|2388.08|0
1647251100000|2022-03-14 09:45:00|2391.01|2391.01|2394.46|2394.46|2394.73|2394.73|2390.85|2390.85|0
1647251400000|2022-03-14 09:50:00|2394.32|2394.32|2395.14|2395.14|2395.93|2395.93|2392.16|2392.16|0
1647251700000|2022-03-14 09:55:00|2394.67|2394.67|2393.34|2393.34|2396.1|2396.1|2392.42|2392.42|0
1647252000000|2022-03-14 10:00:00|2393.1|2393.1|2390.92|2390.92|2393.37|2393.37|2390.92|2390.92|0
1647252300000|2022-03-14 10:05:00|2391|2391|2387.15|2387.15|2391|2391|2385.64|2385.64|0
1647252600000|2022-03-14 10:10:00|2387.78|2387.78|2384.64|2384.64|2387.94|2387.94|2382.89|2382.89|0
1647252900000|2022-03-14 10:15:00|2384.89|2384.89|2382.6|2382.6|2386.37|2386.37|2382.52|2382.52|0
1647253200000|2022-03-14 10:20:00|2382.52|2382.52|2388.92|2388.92|2388.92|2388.92|2382.45|2382.45|0
1647253500000|2022-03-14 10:25:00|2388.99|2388.99|2390.09|2390.09|2390.15|2390.15|2386.51|2386.51|0
1647253800000|2022-03-14 10:30:00|2390.16|2390.16|2390.95|2390.95|2394.51|2394.51|2389.48|2389.48|0
1647254100000|2022-03-14 10:35:00|2391|2391|2390.23|2390.23|2391.59|2391.59|2390.17|2390.17|0
1647254400000|2022-03-14 10:40:00|2390.31|2390.31|2389.33|2389.33|2391.23|2391.23|2389.33|2389.33|0
1647254700000|2022-03-14 10:45:00|2388.95|2388.95|2387.24|2387.24|2389.34|2389.34|2387.24|2387.24|0
1647255000000|2022-03-14 10:50:00|2386.93|2386.93|2387.15|2387.15|2387.15|2387.15|2386|2386|0
1647255300000|2022-03-14 10:55:00|2387.53|2387.53|2388.15|2388.15|2388.27|2388.27|2387.02|2387.02|0
1647255600000|2022-03-14 11:00:00|2388.09|2388.09|2383.24|2383.24|2388.27|2388.27|2383.24|2383.24|0
1647255900000|2022-03-14 11:05:00|2383.3|2383.3|2381.61|2381.61|2383.98|2383.98|2381.29|2381.29|0
1647256200000|2022-03-14 11:10:00|2381.08|2381.08|2382.65|2382.65|2383.75|2383.75|2380.97|2380.97|0
1647256500000|2022-03-14 11:15:00|2382.97|2382.97|2383.67|2383.67|2383.74|2383.74|2382.57|2382.57|0
1647256800000|2022-03-14 11:20:00|2383.52|2383.52|2385.27|2385.27|2385.53|2385.53|2383.52|2383.52|0
1647257100000|2022-03-14 11:25:00|2385.33|2385.33|2382.76|2382.76|2386.05|2386.05|2381.25|2381.25|0
1647257400000|2022-03-14 11:30:00|2382.28|2382.28|2382.38|2382.38|2383.86|2383.86|2381.59|2381.59|0
1647257700000|2022-03-14 11:35:00|2382.45|2382.45|2381.43|2381.43|2383.93|2383.93|2381.43|2381.43|0
1647258000000|2022-03-14 11:40:00|2381.56|2381.56|2380.78|2380.78|2382.92|2382.92|2380.78|2380.78|0
1647258300000|2022-03-14 11:45:00|2380.71|2380.71|2380.92|2380.92|2380.95|2380.95|2379.15|2379.15|0
1647258600000|2022-03-14 11:50:00|2381|2381|2378.26|2378.26|2381.91|2381.91|2378.26|2378.26|0
1647258900000|2022-03-14 11:55:00|2378.19|2378.19|2382.41|2382.41|2383.73|2383.73|2378.19|2378.19|0
1647259200000|2022-03-14 12:00:00|2382.18|2382.18|2383.49|2383.49|2383.76|2383.76|2380.44|2380.44|0
1647259500000|2022-03-14 12:05:00|2383.57|2383.57|2384.59|2384.59|2385.15|2385.15|2383.57|2383.57|0
1647259800000|2022-03-14 12:10:00|2384.65|2384.65|2384.83|2384.83|2385.51|2385.51|2384.25|2384.25|0
1647260100000|2022-03-14 12:15:00|2384.88|2384.88|2383.27|2383.27|2385.2|2385.2|2383.11|2383.11|0
1647260400000|2022-03-14 12:20:00|2383.38|2383.38|2383.35|2383.35|2384.43|2384.43|2382.82|2382.82|0
1647260700000|2022-03-14 12:25:00|2383.75|2383.75|2382.59|2382.59|2384.15|2384.15|2381.89|2381.89|0
1647261000000|2022-03-14 12:30:00|2382.73|2382.73|2385.72|2385.72|2385.72|2385.72|2382.61|2382.61|0
1647261300000|2022-03-14 12:35:00|2385.66|2385.66|2385.18|2385.18|2385.67|2385.67|2384.45|2384.45|0
1647261600000|2022-03-14 12:40:00|2385.48|2385.48|2391.59|2391.59|2391.62|2391.62|2385.48|2385.48|0
1647261900000|2022-03-14 12:45:00|2391.64|2391.64|2390.87|2390.87|2393.32|2393.32|2390.87|2390.87|0
1647262200000|2022-03-14 12:50:00|2390.81|2390.81|2393.44|2393.44|2395.39|2395.39|2390.24|2390.24|0
1647262500000|2022-03-14 12:55:00|2393.3|2393.3|2393.18|2393.18|2394.58|2394.58|2390.72|2390.72|0
1647262800000|2022-03-14 13:00:00|2392.88|2392.88|2390.16|2390.16|2392.88|2392.88|2388.49|2388.49|0
1647263100000|2022-03-14 13:05:00|2390.29|2390.29|2390.18|2390.18|2390.8|2390.8|2389.79|2389.79|0
1647263400000|2022-03-14 13:10:00|2390.5|2390.5|2390.43|2390.43|2390.61|2390.61|2389.9|2389.9|0
1647263700000|2022-03-14 13:15:00|2390.36|2390.36|2389.99|2389.99|2390.84|2390.84|2389.89|2389.89|0
1647264000000|2022-03-14 13:20:00|2390.7|2390.7|2387.53|2387.53|2391.32|2391.32|2387.53|2387.53|0
1647264300000|2022-03-14 13:25:00|2387.6|2387.6|2385.87|2385.87|2388.68|2388.68|2385.87|2385.87|0
1647264600000|2022-03-14 13:30:00|2385.94|2385.94|2385.91|2385.91|2388.61|2388.61|2384.82|2384.82|0
1647264900000|2022-03-14 13:35:00|2386.06|2386.06|2384.28|2384.28|2386.71|2386.71|2381.33|2381.33|0
1647265200000|2022-03-14 13:40:00|2383.96|2383.96|2388.91|2388.91|2389.34|2389.34|2383.37|2383.37|0
1647265500000|2022-03-14 13:45:00|2389.04|2389.04|2393.71|2393.71|2393.85|2393.85|2387.74|2387.74|0
1647265800000|2022-03-14 13:50:00|2393.75|2393.75|2394.81|2394.81|2396.2|2396.2|2393.75|2393.75|0
1647266100000|2022-03-14 13:55:00|2394.69|2394.69|2393.12|2393.12|2395.47|2395.47|2392|2392|0
1647266400000|2022-03-14 14:00:00|2393.19|2393.19|2397.04|2397.04|2399.34|2399.34|2390.59|2390.59|0
1647266700000|2022-03-14 14:05:00|2396.88|2396.88|2398.45|2398.45|2398.45|2398.45|2396.04|2396.04|0
1647267000000|2022-03-14 14:10:00|2398.32|2398.32|2401.99|2401.99|2402.76|2402.76|2397.38|2397.38|0
1647267300000|2022-03-14 14:15:00|2401.91|2401.91|2402.25|2402.25|2403.3|2403.3|2398.48|2398.48|0
1647267600000|2022-03-14 14:20:00|2402.19|2402.19|2407.04|2407.04|2407.04|2407.04|2401.92|2401.92|0
1647267900000|2022-03-14 14:25:00|2407.17|2407.17|2407.49|2407.49|2408.62|2408.62|2405.54|2405.54|0
1647268200000|2022-03-14 14:30:00|2407.55|2407.55|2406.19|2406.19|2407.92|2407.92|2404.31|2404.31|0
1647268500000|2022-03-14 14:35:00|2406.12|2406.12|2407.66|2407.66|2408.43|2408.43|2406.07|2406.07|0
1647268800000|2022-03-14 14:40:00|2407.54|2407.54|2408.81|2408.81|2409.18|2409.18|2407.29|2407.29|0
1647269100000|2022-03-14 14:45:00|2408.66|2408.66|2406.71|2406.71|2408.66|2408.66|2406.18|2406.18|0
1647269400000|2022-03-14 14:50:00|2406.86|2406.86|2408.61|2408.61|2408.99|2408.99|2405.89|2405.89|0
1647269700000|2022-03-14 14:55:00|2408.68|2408.68|2403.99|2403.99|2408.74|2408.74|2403.99|2403.99|0
1647270000000|2022-03-14 15:00:00|2403.88|2403.88|2404.68|2404.68|2406.54|2406.54|2403.8|2403.8|0
1647270300000|2022-03-14 15:05:00|2404.82|2404.82|2407.6|2407.6|2407.6|2407.6|2404.26|2404.26|0
1647270600000|2022-03-14 15:10:00|2407.76|2407.76|2403.26|2403.26|2408.27|2408.27|2403.22|2403.22|0
1647270900000|2022-03-14 15:15:00|2403.11|2403.11|2400.15|2400.15|2404.64|2404.64|2400.11|2400.11|0
1647271200000|2022-03-14 15:20:00|2399.92|2399.92|2396.39|2396.39|2399.92|2399.92|2396.27|2396.27|0
1647271500000|2022-03-14 15:25:00|2396.36|2396.36|2401.08|2401.08|2401.59|2401.59|2395.96|2395.96|0
1647271800000|2022-03-14 15:30:00|2401.16|2401.16|2407.27|2407.27|2407.27|2407.27|2400.59|2400.59|0
1647272100000|2022-03-14 15:35:00|2407.65|2407.65|2406.59|2406.59|2408.57|2408.57|2404.19|2404.19|0
1647272400000|2022-03-14 15:40:00|2405.84|2405.84|2404.09|2404.09|2406.33|2406.33|2403.6|2403.6|0
1647272700000|2022-03-14 15:45:00|2404.34|2404.34|2399.45|2399.45|2405.04|2405.04|2399.45|2399.45|0
1647273000000|2022-03-14 15:50:00|2399.2|2399.2|2400.29|2400.29|2401.22|2401.22|2397.84|2397.84|0
1647273300000|2022-03-14 15:55:00|2400.22|2400.22|2401.88|2401.88|2401.99|2401.99|2398.89|2398.89|0
1647273600000|2022-03-14 16:00:00|2401.81|2401.81|2400.15|2400.15|2402.23|2402.23|2400.01|2400.01|0
1647273900000|2022-03-14 16:05:00|2400.22|2400.22|2400.3|2400.3|2402.9|2402.9|2400.22|2400.22|0
1647274200000|2022-03-14 16:10:00|2400.33|2400.33|2400.35|2400.35|2402.53|2402.53|2400.33|2400.33|0
1647274500000|2022-03-14 16:15:00|2400.41|2400.41|2401.62|2401.62|2401.95|2401.95|2400.41|2400.41|0
1647274800000|2022-03-14 16:20:00|2401.55|2401.55|2403.32|2403.32|2403.56|2403.56|2401.53|2401.53|0
1647275100000|2022-03-14 16:25:00|2403.25|2403.25|2400.42|2400.42|2403.37|2403.37|2400.17|2400.17|0
1647332100000|2022-03-15 08:15:00|2366.98|2366.98|2369.86|2369.86|2372.21|2372.21|2366.98|2366.98|0
1647332400000|2022-03-15 08:20:00|2370.03|2370.03|2364.42|2364.42|2372.51|2372.51|2364.42|2364.42|0
1647332700000|2022-03-15 08:25:00|2364.48|2364.48|2361.95|2361.95|2364.5|2364.5|2360.77|2360.77|0
1647333000000|2022-03-15 08:30:00|2362.28|2362.28|2356.1|2356.1|2362.28|2362.28|2353.15|2353.15|0
1647333300000|2022-03-15 08:35:00|2356.21|2356.21|2354.27|2354.27|2357.11|2357.11|2352.05|2352.05|0
1647333600000|2022-03-15 08:40:00|2354.38|2354.38|2351.57|2351.57|2354.9|2354.9|2351.47|2351.47|0
1647333900000|2022-03-15 08:45:00|2350.93|2350.93|2349.63|2349.63|2351.25|2351.25|2349.27|2349.27|0
1647334200000|2022-03-15 08:50:00|2349.31|2349.31|2349.05|2349.05|2350.45|2350.45|2348.67|2348.67|0
1647334500000|2022-03-15 08:55:00|2349.11|2349.11|2347.42|2347.42|2349.19|2349.19|2344.55|2344.55|0
1647334800000|2022-03-15 09:00:00|2347.88|2347.88|2345.81|2345.81|2350.71|2350.71|2345.66|2345.66|0
1647335100000|2022-03-15 09:05:00|2345.72|2345.72|2343.26|2343.26|2346.34|2346.34|2342.47|2342.47|0
1647335400000|2022-03-15 09:10:00|2343.38|2343.38|2349.38|2349.38|2349.38|2349.38|2343.38|2343.38|0
1647335700000|2022-03-15 09:15:00|2349.64|2349.64|2346.51|2346.51|2350.59|2350.59|2346.51|2346.51|0
1647336000000|2022-03-15 09:20:00|2346.35|2346.35|2344.39|2344.39|2346.35|2346.35|2343.05|2343.05|0
1647336300000|2022-03-15 09:25:00|2344.52|2344.52|2343.82|2343.82|2346.3|2346.3|2342.86|2342.86|0
1647336600000|2022-03-15 09:30:00|2343.49|2343.49|2343.92|2343.92|2343.92|2343.92|2342.5|2342.5|0
1647336900000|2022-03-15 09:35:00|2344.08|2344.08|2339.32|2339.32|2344.08|2344.08|2338.43|2338.43|0
1647337200000|2022-03-15 09:40:00|2339.82|2339.82|2347.41|2347.41|2347.41|2347.41|2339.82|2339.82|0
1647337500000|2022-03-15 09:45:00|2347.26|2347.26|2349.97|2349.97|2351.73|2351.73|2347.26|2347.26|0
1647337800000|2022-03-15 09:50:00|2350.28|2350.28|2348.11|2348.11|2350.34|2350.34|2347.97|2347.97|0
1647338100000|2022-03-15 09:55:00|2347.98|2347.98|2347.14|2347.14|2348.81|2348.81|2346.31|2346.31|0
1647338400000|2022-03-15 10:00:00|2347.21|2347.21|2349.61|2349.61|2350.91|2350.91|2346.78|2346.78|0
1647338700000|2022-03-15 10:05:00|2349.66|2349.66|2351.42|2351.42|2352.02|2352.02|2349.43|2349.43|0
1647339000000|2022-03-15 10:10:00|2351.49|2351.49|2357.98|2357.98|2357.98|2357.98|2351.1|2351.1|0
1647339300000|2022-03-15 10:15:00|2358.05|2358.05|2357.41|2357.41|2358.71|2358.71|2355.43|2355.43|0
1647339600000|2022-03-15 10:20:00|2357.53|2357.53|2357.5|2357.5|2358.07|2358.07|2356.9|2356.9|0
1647339900000|2022-03-15 10:25:00|2357.44|2357.44|2358.08|2358.08|2358.62|2358.62|2357.19|2357.19|0
1647340200000|2022-03-15 10:30:00|2358.2|2358.2|2361.38|2361.38|2361.38|2361.38|2358.2|2358.2|0
1647340500000|2022-03-15 10:35:00|2361.94|2361.94|2361.59|2361.59|2363.23|2363.23|2361.47|2361.47|0
1647340800000|2022-03-15 10:40:00|2361.65|2361.65|2358.25|2358.25|2361.65|2361.65|2357.95|2357.95|0
1647341100000|2022-03-15 10:45:00|2358.09|2358.09|2359.75|2359.75|2360.09|2360.09|2356.21|2356.21|0
1647341400000|2022-03-15 10:50:00|2359.81|2359.81|2361.6|2361.6|2362.61|2362.61|2359.81|2359.81|0
1647341700000|2022-03-15 10:55:00|2361.76|2361.76|2364.87|2364.87|2366.77|2366.77|2361.76|2361.76|0
1647342000000|2022-03-15 11:00:00|2364.79|2364.79|2364.14|2364.14|2366.18|2366.18|2364.14|2364.14|0
1647342300000|2022-03-15 11:05:00|2364.07|2364.07|2367.28|2367.28|2367.4|2367.4|2363.84|2363.84|0
1647342600000|2022-03-15 11:10:00|2367.62|2367.62|2372.05|2372.05|2372.05|2372.05|2367.62|2367.62|0
1647342900000|2022-03-15 11:15:00|2372.2|2372.2|2369.74|2369.74|2372.97|2372.97|2369.67|2369.67|0
1647343200000|2022-03-15 11:20:00|2369.63|2369.63|2367.23|2367.23|2369.87|2369.87|2366.13|2366.13|0
1647343500000|2022-03-15 11:25:00|2367.46|2367.46|2364.49|2364.49|2368.31|2368.31|2364.06|2364.06|0
1647343800000|2022-03-15 11:30:00|2364.42|2364.42|2367.68|2367.68|2367.68|2367.68|2364.16|2364.16|0
1647344100000|2022-03-15 11:35:00|2367.79|2367.79|2370.33|2370.33|2370.89|2370.89|2367.79|2367.79|0
1647344400000|2022-03-15 11:40:00|2370.25|2370.25|2367.24|2367.24|2370.25|2370.25|2367.24|2367.24|0
1647344700000|2022-03-15 11:45:00|2367.06|2367.06|2363.86|2363.86|2367.12|2367.12|2363.86|2363.86|0
1647345000000|2022-03-15 11:50:00|2363.71|2363.71|2364.75|2364.75|2364.75|2364.75|2363.59|2363.59|0
1647345300000|2022-03-15 11:55:00|2364.86|2364.86|2366.28|2366.28|2367.38|2367.38|2364.86|2364.86|0
1647345600000|2022-03-15 12:00:00|2366.34|2366.34|2365|2365|2366.57|2366.57|2364.96|2364.96|0
1647345900000|2022-03-15 12:05:00|2364.93|2364.93|2364.56|2364.56|2365.66|2365.66|2363.9|2363.9|0
1647346200000|2022-03-15 12:10:00|2364.44|2364.44|2365.54|2365.54|2365.79|2365.79|2364.37|2364.37|0
1647346500000|2022-03-15 12:15:00|2365.65|2365.65|2365.61|2365.61|2366.04|2366.04|2364.73|2364.73|0
1647346800000|2022-03-15 12:20:00|2365.75|2365.75|2367.76|2367.76|2368.06|2368.06|2365.75|2365.75|0
1647347100000|2022-03-15 12:25:00|2367.7|2367.7|2367.91|2367.91|2367.91|2367.91|2366.82|2366.82|0
1647347400000|2022-03-15 12:30:00|2367.97|2367.97|2375.48|2375.48|2375.58|2375.58|2367.97|2367.97|0
1647347700000|2022-03-15 12:35:00|2375.56|2375.56|2372.36|2372.36|2375.63|2375.63|2372.06|2372.06|0
1647348000000|2022-03-15 12:40:00|2372.15|2372.15|2369.85|2369.85|2372.31|2372.31|2368.85|2368.85|0
1647348300000|2022-03-15 12:45:00|2369.78|2369.78|2371.89|2371.89|2374.49|2374.49|2368.66|2368.66|0
1647348600000|2022-03-15 12:50:00|2371.96|2371.96|2370.89|2370.89|2372.25|2372.25|2370.89|2370.89|0
1647348900000|2022-03-15 12:55:00|2370.65|2370.65|2372.66|2372.66|2372.96|2372.96|2369.18|2369.18|0
1647349200000|2022-03-15 13:00:00|2372.76|2372.76|2370.55|2370.55|2373.1|2373.1|2370.55|2370.55|0
1647349500000|2022-03-15 13:05:00|2370.22|2370.22|2371.96|2371.96|2372.77|2372.77|2370.22|2370.22|0
1647349800000|2022-03-15 13:10:00|2372.15|2372.15|2373.27|2373.27|2375.49|2375.49|2371.99|2371.99|0
1647350100000|2022-03-15 13:15:00|2373.34|2373.34|2375.63|2375.63|2375.86|2375.86|2373.02|2373.02|0
1647350400000|2022-03-15 13:20:00|2375.86|2375.86|2376.03|2376.03|2376.69|2376.69|2375.51|2375.51|0
1647350700000|2022-03-15 13:25:00|2376.11|2376.11|2378.89|2378.89|2378.89|2378.89|2375.73|2375.73|0
1647351000000|2022-03-15 13:30:00|2379.01|2379.01|2379.46|2379.46|2381.22|2381.22|2378.06|2378.06|0
1647351300000|2022-03-15 13:35:00|2379.72|2379.72|2374.92|2374.92|2381.32|2381.32|2374.86|2374.86|0
1647351600000|2022-03-15 13:40:00|2375.04|2375.04|2371|2371|2375.13|2375.13|2369.47|2369.47|0
1647351900000|2022-03-15 13:45:00|2371.26|2371.26|2372.1|2372.1|2372.1|2372.1|2369.17|2369.17|0
1647352200000|2022-03-15 13:50:00|2372.07|2372.07|2372.77|2372.77|2374.38|2374.38|2371.43|2371.43|0
1647352500000|2022-03-15 13:55:00|2372.84|2372.84|2375.79|2375.79|2376.31|2376.31|2372.84|2372.84|0
1647352800000|2022-03-15 14:00:00|2375.85|2375.85|2376.11|2376.11|2376.79|2376.79|2374.5|2374.5|0
1647353100000|2022-03-15 14:05:00|2376.05|2376.05|2372.51|2372.51|2376.59|2376.59|2372.51|2372.51|0
1647353400000|2022-03-15 14:10:00|2372.43|2372.43|2368.26|2368.26|2373.62|2373.62|2368.26|2368.26|0
1647353700000|2022-03-15 14:15:00|2368.18|2368.18|2367.53|2367.53|2369.51|2369.51|2366.63|2366.63|0
1647354000000|2022-03-15 14:20:00|2367.6|2367.6|2368.25|2368.25|2369.52|2369.52|2367.46|2367.46|0
1647354300000|2022-03-15 14:25:00|2367.99|2367.99|2368.78|2368.78|2369.23|2369.23|2366.35|2366.35|0
1647354600000|2022-03-15 14:30:00|2369.17|2369.17|2371.02|2371.02|2371.6|2371.6|2369.17|2369.17|0
1647354900000|2022-03-15 14:35:00|2371.34|2371.34|2376.94|2376.94|2377.44|2377.44|2371.34|2371.34|0
1647355200000|2022-03-15 14:40:00|2377.05|2377.05|2377.19|2377.19|2379.59|2379.59|2376.01|2376.01|0
1647355500000|2022-03-15 14:45:00|2377.33|2377.33|2385.05|2385.05|2385.2|2385.2|2377.33|2377.33|0
1647355800000|2022-03-15 14:50:00|2384.73|2384.73|2382.05|2382.05|2385.35|2385.35|2381.42|2381.42|0
1647356100000|2022-03-15 14:55:00|2382.21|2382.21|2381.86|2381.86|2383.26|2383.26|2381.44|2381.44|0
1647356400000|2022-03-15 15:00:00|2381.78|2381.78|2382.74|2382.74|2384.05|2384.05|2381.31|2381.31|0
1647356700000|2022-03-15 15:05:00|2382.63|2382.63|2379.14|2379.14|2382.63|2382.63|2379.14|2379.14|0
1647357000000|2022-03-15 15:10:00|2379.2|2379.2|2378.07|2378.07|2382|2382|2377.59|2377.59|0
1647357300000|2022-03-15 15:15:00|2377.99|2377.99|2374.96|2374.96|2378.07|2378.07|2374.35|2374.35|0
1647357600000|2022-03-15 15:20:00|2375.22|2375.22|2373.23|2373.23|2375.4|2375.4|2371.15|2371.15|0
1647357900000|2022-03-15 15:25:00|2373.16|2373.16|2374.8|2374.8|2377.83|2377.83|2372.44|2372.44|0
1647358200000|2022-03-15 15:30:00|2374.94|2374.94|2377.67|2377.67|2377.67|2377.67|2374.66|2374.66|0
1647358500000|2022-03-15 15:35:00|2377.81|2377.81|2374.37|2374.37|2379.21|2379.21|2374.37|2374.37|0
1647358800000|2022-03-15 15:40:00|2374.3|2374.3|2370.17|2370.17|2374.3|2374.3|2370.13|2370.13|0
1647359100000|2022-03-15 15:45:00|2370.03|2370.03|2367.79|2367.79|2370.35|2370.35|2367.22|2367.22|0
1647359400000|2022-03-15 15:50:00|2367.83|2367.83|2360.82|2360.82|2370.3|2370.3|2360.14|2360.14|0
1647359700000|2022-03-15 15:55:00|2360.88|2360.88|2353|2353|2361.14|2361.14|2350.71|2350.71|0
1647360000000|2022-03-15 16:00:00|2352.92|2352.92|2349.98|2349.98|2352.96|2352.96|2348.43|2348.43|0
1647360300000|2022-03-15 16:05:00|2350.04|2350.04|2353.16|2353.16|2354.21|2354.21|2349.13|2349.13|0
1647360600000|2022-03-15 16:10:00|2353.39|2353.39|2355.52|2355.52|2355.63|2355.63|2353.32|2353.32|0
1647360900000|2022-03-15 16:15:00|2355.7|2355.7|2355.67|2355.67|2356.56|2356.56|2355.13|2355.13|0
1647361200000|2022-03-15 16:20:00|2355.56|2355.56|2356.32|2356.32|2356.32|2356.32|2354.31|2354.31|0
1647361500000|2022-03-15 16:25:00|2356.2|2356.2|2359.13|2359.13|2359.84|2359.84|2356.2|2356.2|0
1647418500000|2022-03-16 08:15:00|2402.81|2402.81|2417.49|2417.49|2417.5|2417.5|2402.81|2402.81|0
1647418800000|2022-03-16 08:20:00|2417.26|2417.26|2414.76|2414.76|2418.83|2418.83|2414.29|2414.29|0
1647419100000|2022-03-16 08:25:00|2414.6|2414.6|2416.4|2416.4|2417.81|2417.81|2413.13|2413.13|0
1647419400000|2022-03-16 08:30:00|2416.53|2416.53|2415.61|2415.61|2416.86|2416.86|2411.16|2411.16|0
1647419700000|2022-03-16 08:35:00|2415.54|2415.54|2412.26|2412.26|2416.95|2416.95|2412|2412|0
1647420000000|2022-03-16 08:40:00|2412.3|2412.3|2412.09|2412.09|2416.13|2416.13|2412.09|2412.09|0
1647420300000|2022-03-16 08:45:00|2411.43|2411.43|2415.81|2415.81|2416.15|2416.15|2410.86|2410.86|0
1647420600000|2022-03-16 08:50:00|2415.87|2415.87|2416.6|2416.6|2417.07|2417.07|2414.87|2414.87|0
1647420900000|2022-03-16 08:55:00|2416.4|2416.4|2410.08|2410.08|2416.4|2416.4|2409.86|2409.86|0
1647421200000|2022-03-16 09:00:00|2409.74|2409.74|2407.77|2407.77|2409.74|2409.74|2405.87|2405.87|0
1647421500000|2022-03-16 09:05:00|2407.95|2407.95|2411.77|2411.77|2412.24|2412.24|2407.95|2407.95|0
1647421800000|2022-03-16 09:10:00|2411.84|2411.84|2407.66|2407.66|2411.98|2411.98|2407.66|2407.66|0
1647422100000|2022-03-16 09:15:00|2407.88|2407.88|2408.9|2408.9|2410.31|2410.31|2407.8|2407.8|0
1647422400000|2022-03-16 09:20:00|2408.83|2408.83|2405.92|2405.92|2409.56|2409.56|2405.91|2405.91|0
1647422700000|2022-03-16 09:25:00|2405.99|2405.99|2405.21|2405.21|2407.54|2407.54|2404.69|2404.69|0
1647423000000|2022-03-16 09:30:00|2405.05|2405.05|2404.1|2404.1|2406.53|2406.53|2403.98|2403.98|0
1647423300000|2022-03-16 09:35:00|2403.98|2403.98|2403.51|2403.51|2403.98|2403.98|2402.44|2402.44|0
1647423600000|2022-03-16 09:40:00|2403.58|2403.58|2402.41|2402.41|2405.3|2405.3|2402.33|2402.33|0
1647423900000|2022-03-16 09:45:00|2402.53|2402.53|2400.58|2400.58|2403.31|2403.31|2400.19|2400.19|0
1647424200000|2022-03-16 09:50:00|2400.8|2400.8|2399.06|2399.06|2402.63|2402.63|2399.06|2399.06|0
1647424500000|2022-03-16 09:55:00|2398.99|2398.99|2397.7|2397.7|2399.86|2399.86|2397.7|2397.7|0
1647424800000|2022-03-16 10:00:00|2397.63|2397.63|2400.36|2400.36|2402.06|2402.06|2397.63|2397.63|0
1647425100000|2022-03-16 10:05:00|2400.68|2400.68|2400.97|2400.97|2401.31|2401.31|2400.07|2400.07|0
1647425400000|2022-03-16 10:10:00|2401.2|2401.2|2405.35|2405.35|2406.66|2406.66|2401.2|2401.2|0
1647425700000|2022-03-16 10:15:00|2405.39|2405.39|2403.48|2403.48|2406.22|2406.22|2401.55|2401.55|0
1647426000000|2022-03-16 10:20:00|2403.44|2403.44|2405.36|2405.36|2405.5|2405.5|2403.28|2403.28|0
1647426300000|2022-03-16 10:25:00|2405.25|2405.25|2403.76|2403.76|2405.25|2405.25|2403.59|2403.59|0
1647426600000|2022-03-16 10:30:00|2403.82|2403.82|2405.22|2405.22|2405.38|2405.38|2403.82|2403.82|0
1647426900000|2022-03-16 10:35:00|2405.17|2405.17|2401.07|2401.07|2405.17|2405.17|2400.43|2400.43|0
1647427200000|2022-03-16 10:40:00|2400.37|2400.37|2396.63|2396.63|2400.71|2400.71|2395.87|2395.87|0
1647427500000|2022-03-16 10:45:00|2396.4|2396.4|2399.97|2399.97|2399.97|2399.97|2394.39|2394.39|0
1647427800000|2022-03-16 10:50:00|2400.25|2400.25|2401.76|2401.76|2401.76|2401.76|2398.27|2398.27|0
1647428100000|2022-03-16 10:55:00|2401.89|2401.89|2403.43|2403.43|2403.43|2403.43|2400.54|2400.54|0
1647428400000|2022-03-16 11:00:00|2403.55|2403.55|2403|2403|2404.48|2404.48|2401.6|2401.6|0
1647428700000|2022-03-16 11:05:00|2403.29|2403.29|2404.04|2404.04|2404.63|2404.63|2403.15|2403.15|0
1647429000000|2022-03-16 11:10:00|2403.96|2403.96|2402.71|2402.71|2404.16|2404.16|2402.71|2402.71|0
1647429300000|2022-03-16 11:15:00|2402.64|2402.64|2405.98|2405.98|2406.17|2406.17|2402.26|2402.26|0
1647429600000|2022-03-16 11:20:00|2406.06|2406.06|2408.32|2408.32|2408.45|2408.45|2405.83|2405.83|0
1647429900000|2022-03-16 11:25:00|2408.36|2408.36|2412.76|2412.76|2412.88|2412.88|2408|2408|0
1647430200000|2022-03-16 11:30:00|2412.82|2412.82|2410.91|2410.91|2413.55|2413.55|2410.91|2410.91|0
1647430500000|2022-03-16 11:35:00|2410.95|2410.95|2410.88|2410.88|2411.67|2411.67|2410.41|2410.41|0
1647430800000|2022-03-16 11:40:00|2410.61|2410.61|2408.47|2408.47|2410.61|2410.61|2407.72|2407.72|0
1647431100000|2022-03-16 11:45:00|2408.54|2408.54|2407.23|2407.23|2409.25|2409.25|2406.43|2406.43|0
1647431400000|2022-03-16 11:50:00|2407.31|2407.31|2408.95|2408.95|2409.44|2409.44|2407.3|2407.3|0
1647431700000|2022-03-16 11:55:00|2409.02|2409.02|2408.17|2408.17|2409.3|2409.3|2406.99|2406.99|0
1647432000000|2022-03-16 12:00:00|2408.08|2408.08|2409.26|2409.26|2409.77|2409.77|2408.08|2408.08|0
1647432300000|2022-03-16 12:05:00|2408.97|2408.97|2409.15|2409.15|2409.15|2409.15|2407.34|2407.34|0
1647432600000|2022-03-16 12:10:00|2409.28|2409.28|2409.85|2409.85|2410.48|2410.48|2408.68|2408.68|0
1647432900000|2022-03-16 12:15:00|2409.59|2409.59|2409.58|2409.58|2410.51|2410.51|2409.47|2409.47|0
1647433200000|2022-03-16 12:20:00|2409.52|2409.52|2412.02|2412.02|2412.08|2412.08|2409.44|2409.44|0
1647433500000|2022-03-16 12:25:00|2412.08|2412.08|2414.73|2414.73|2415.24|2415.24|2412.08|2412.08|0
1647433800000|2022-03-16 12:30:00|2414.87|2414.87|2412|2412|2414.87|2414.87|2411.41|2411.41|0
1647434100000|2022-03-16 12:35:00|2411.94|2411.94|2412.96|2412.96|2413.21|2413.21|2410.94|2410.94|0
1647434400000|2022-03-16 12:40:00|2413.11|2413.11|2415.87|2415.87|2415.96|2415.96|2412.97|2412.97|0
1647434700000|2022-03-16 12:45:00|2416.03|2416.03|2412.27|2412.27|2416.03|2416.03|2412.22|2412.22|0
1647435000000|2022-03-16 12:50:00|2412.16|2412.16|2413.12|2413.12|2413.81|2413.81|2411.57|2411.57|0
1647435300000|2022-03-16 12:55:00|2413.05|2413.05|2410.59|2410.59|2413.05|2413.05|2410.34|2410.34|0
1647435600000|2022-03-16 13:00:00|2410.66|2410.66|2409.24|2409.24|2410.66|2410.66|2408.77|2408.77|0
1647435900000|2022-03-16 13:05:00|2409.16|2409.16|2408.98|2408.98|2409.95|2409.95|2408.42|2408.42|0
1647436200000|2022-03-16 13:10:00|2408.84|2408.84|2408.6|2408.6|2408.98|2408.98|2408.22|2408.22|0
1647436500000|2022-03-16 13:15:00|2408.44|2408.44|2409.05|2409.05|2409.61|2409.61|2407.43|2407.43|0
1647436800000|2022-03-16 13:20:00|2408.98|2408.98|2409.24|2409.24|2410.2|2410.2|2408.29|2408.29|0
1647437100000|2022-03-16 13:25:00|2409.02|2409.02|2408.96|2408.96|2409.02|2409.02|2407.45|2407.45|0
1647437400000|2022-03-16 13:30:00|2409.07|2409.07|2407.26|2407.26|2411.36|2411.36|2406.93|2406.93|0
1647437700000|2022-03-16 13:35:00|2407.19|2407.19|2408.71|2408.71|2409.03|2409.03|2406.43|2406.43|0
1647438000000|2022-03-16 13:40:00|2408.75|2408.75|2417.98|2417.98|2418.27|2418.27|2408.75|2408.75|0
1647438300000|2022-03-16 13:45:00|2417.82|2417.82|2420.04|2420.04|2420.22|2420.22|2417.04|2417.04|0
1647438600000|2022-03-16 13:50:00|2420.3|2420.3|2419.67|2419.67|2422.97|2422.97|2419.67|2419.67|0
1647438900000|2022-03-16 13:55:00|2419.9|2419.9|2417.75|2417.75|2420.29|2420.29|2417.73|2417.73|0
1647439200000|2022-03-16 14:00:00|2417.27|2417.27|2415.5|2415.5|2418.54|2418.54|2414.9|2414.9|0
1647439500000|2022-03-16 14:05:00|2415.57|2415.57|2416.58|2416.58|2416.86|2416.86|2415.54|2415.54|0
1647439800000|2022-03-16 14:10:00|2416.66|2416.66|2427.4|2427.4|2427.4|2427.4|2416.66|2416.66|0
1647440100000|2022-03-16 14:15:00|2427.39|2427.39|2435.92|2435.92|2440.28|2440.28|2427.33|2427.33|0
1647440400000|2022-03-16 14:20:00|2436.03|2436.03|2439.21|2439.21|2440.36|2440.36|2434.95|2434.95|0
1647440700000|2022-03-16 14:25:00|2439.32|2439.32|2443.94|2443.94|2446.01|2446.01|2437.27|2437.27|0
1647441000000|2022-03-16 14:30:00|2443.54|2443.54|2445.09|2445.09|2447.13|2447.13|2442.32|2442.32|0
1647441300000|2022-03-16 14:35:00|2445.25|2445.25|2445.96|2445.96|2446.51|2446.51|2442.78|2442.78|0
1647441600000|2022-03-16 14:40:00|2445.82|2445.82|2438.05|2438.05|2446.29|2446.29|2432.57|2432.57|0
1647441900000|2022-03-16 14:45:00|2438.18|2438.18|2436.09|2436.09|2438.49|2438.49|2434.74|2434.74|0
1647442200000|2022-03-16 14:50:00|2435.93|2435.93|2435.82|2435.82|2437.97|2437.97|2433.44|2433.44|0
1647442500000|2022-03-16 14:55:00|2435.86|2435.86|2439.35|2439.35|2440.87|2440.87|2434.41|2434.41|0
1647442800000|2022-03-16 15:00:00|2439.46|2439.46|2444.08|2444.08|2444.61|2444.61|2436.87|2436.87|0
1647443100000|2022-03-16 15:05:00|2443.92|2443.92|2437.92|2437.92|2443.92|2443.92|2436.73|2436.73|0
1647443400000|2022-03-16 15:10:00|2438.03|2438.03|2444.67|2444.67|2444.67|2444.67|2438.03|2438.03|0
1647443700000|2022-03-16 15:15:00|2444.79|2444.79|2439.54|2439.54|2445.46|2445.46|2438.99|2438.99|0
1647444000000|2022-03-16 15:20:00|2439.61|2439.61|2441.87|2441.87|2442.46|2442.46|2439.61|2439.61|0
1647444300000|2022-03-16 15:25:00|2442.03|2442.03|2439.84|2439.84|2442.1|2442.1|2438.6|2438.6|0
1647444600000|2022-03-16 15:30:00|2439.98|2439.98|2439.08|2439.08|2441.78|2441.78|2438.63|2438.63|0
1647444900000|2022-03-16 15:35:00|2439.21|2439.21|2437.52|2437.52|2439.58|2439.58|2434.98|2434.98|0
1647445200000|2022-03-16 15:40:00|2437.41|2437.41|2434.28|2434.28|2437.52|2437.52|2433.82|2433.82|0
1647445500000|2022-03-16 15:45:00|2434.2|2434.2|2433.01|2433.01|2434.77|2434.77|2433.01|2433.01|0
1647445800000|2022-03-16 15:50:00|2432.95|2432.95|2438.4|2438.4|2438.88|2438.88|2432.01|2432.01|0
1647446100000|2022-03-16 15:55:00|2438.32|2438.32|2438.72|2438.72|2441.1|2441.1|2438.25|2438.25|0
1647446400000|2022-03-16 16:00:00|2438.68|2438.68|2440.82|2440.82|2441.39|2441.39|2438.26|2438.26|0
1647446700000|2022-03-16 16:05:00|2440.67|2440.67|2440.56|2440.56|2441.31|2441.31|2439.52|2439.52|0
1647447000000|2022-03-16 16:10:00|2440.72|2440.72|2443.57|2443.57|2443.93|2443.93|2440.58|2440.58|0
1647447300000|2022-03-16 16:15:00|2443.5|2443.5|2444.09|2444.09|2445.34|2445.34|2442.94|2442.94|0
1647447600000|2022-03-16 16:20:00|2444.23|2444.23|2446.26|2446.26|2446.62|2446.62|2444.23|2444.23|0
1647447900000|2022-03-16 16:25:00|2446.33|2446.33|2446.59|2446.59|2446.75|2446.75|2444.85|2444.85|0
1647504900000|2022-03-17 08:15:00|2453.08|2453.08|2446.35|2446.35|2453.69|2453.69|2445.95|2445.95|0
1647505200000|2022-03-17 08:20:00|2446.58|2446.58|2443.35|2443.35|2446.71|2446.71|2438.93|2438.93|0
1647505500000|2022-03-17 08:25:00|2443.57|2443.57|2448.5|2448.5|2448.59|2448.59|2443.57|2443.57|0
1647505800000|2022-03-17 08:30:00|2448.39|2448.39|2443.42|2443.42|2448.52|2448.52|2443.26|2443.26|0
1647506100000|2022-03-17 08:35:00|2443.48|2443.48|2443.19|2443.19|2444.81|2444.81|2441.46|2441.46|0
1647506400000|2022-03-17 08:40:00|2443.26|2443.26|2441.67|2441.67|2444.4|2444.4|2441.61|2441.61|0
1647506700000|2022-03-17 08:45:00|2441.79|2441.79|2438.22|2438.22|2443.01|2443.01|2437.63|2437.63|0
1647507000000|2022-03-17 08:50:00|2438.86|2438.86|2438.03|2438.03|2441.39|2441.39|2437.96|2437.96|0
1647507300000|2022-03-17 08:55:00|2438.51|2438.51|2435.72|2435.72|2438.51|2438.51|2435.72|2435.72|0
1647507600000|2022-03-17 09:00:00|2436.1|2436.1|2437.98|2437.98|2439.76|2439.76|2436.1|2436.1|0
1647507900000|2022-03-17 09:05:00|2437.91|2437.91|2437.69|2437.69|2439.57|2439.57|2437.13|2437.13|0
1647508200000|2022-03-17 09:10:00|2437.42|2437.42|2431.37|2431.37|2437.42|2437.42|2431.24|2431.24|0
1647508500000|2022-03-17 09:15:00|2431.59|2431.59|2430.03|2430.03|2431.59|2431.59|2428.14|2428.14|0
1647508800000|2022-03-17 09:20:00|2429.74|2429.74|2427.81|2427.81|2431.32|2431.32|2427.51|2427.51|0
1647509100000|2022-03-17 09:25:00|2427.67|2427.67|2426.28|2426.28|2427.67|2427.67|2424.85|2424.85|0
1647509400000|2022-03-17 09:30:00|2426.49|2426.49|2426.92|2426.92|2427.75|2427.75|2425.29|2425.29|0
1647509700000|2022-03-17 09:35:00|2426.86|2426.86|2425.27|2425.27|2428.09|2428.09|2425.12|2425.12|0
1647510000000|2022-03-17 09:40:00|2425.14|2425.14|2423.4|2423.4|2425.74|2425.74|2423.39|2423.39|0
1647510300000|2022-03-17 09:45:00|2423.48|2423.48|2422.78|2422.78|2423.98|2423.98|2422.14|2422.14|0
1647510600000|2022-03-17 09:50:00|2423.05|2423.05|2425.23|2425.23|2425.26|2425.26|2422.28|2422.28|0
1647510900000|2022-03-17 09:55:00|2425.34|2425.34|2431.88|2431.88|2431.88|2431.88|2425.34|2425.34|0
1647511200000|2022-03-17 10:00:00|2431.65|2431.65|2427.28|2427.28|2432.11|2432.11|2420.58|2420.58|0
1647511500000|2022-03-17 10:05:00|2426.97|2426.97|2420.24|2420.24|2427.71|2427.71|2419.8|2419.8|0
1647511800000|2022-03-17 10:10:00|2420.52|2420.52|2416.43|2416.43|2420.52|2420.52|2415.76|2415.76|0
1647512100000|2022-03-17 10:15:00|2416.27|2416.27|2415.59|2415.59|2416.27|2416.27|2413.03|2413.03|0
1647512400000|2022-03-17 10:20:00|2415.72|2415.72|2418.22|2418.22|2419.26|2419.26|2415.51|2415.51|0
1647512700000|2022-03-17 10:25:00|2418.1|2418.1|2423.17|2423.17|2423.17|2423.17|2417.33|2417.33|0
1647513000000|2022-03-17 10:30:00|2422.85|2422.85|2424.32|2424.32|2425.28|2425.28|2422.21|2422.21|0
1647513300000|2022-03-17 10:35:00|2424.8|2424.8|2425.11|2425.11|2425.83|2425.83|2422.98|2422.98|0
1647513600000|2022-03-17 10:40:00|2425.23|2425.23|2426.04|2426.04|2427.28|2427.28|2424.91|2424.91|0
1647513900000|2022-03-17 10:45:00|2425.55|2425.55|2424.76|2424.76|2426.2|2426.2|2422.12|2422.12|0
1647514200000|2022-03-17 10:50:00|2424.89|2424.89|2424.76|2424.76|2425.58|2425.58|2422.37|2422.37|0
1647514500000|2022-03-17 10:55:00|2424.57|2424.57|2426.22|2426.22|2426.22|2426.22|2424.44|2424.44|0
1647514800000|2022-03-17 11:00:00|2426.37|2426.37|2426.67|2426.67|2427.59|2427.59|2425.39|2425.39|0
1647515100000|2022-03-17 11:05:00|2426.79|2426.79|2426.58|2426.58|2427.98|2427.98|2425.25|2425.25|0
1647515400000|2022-03-17 11:10:00|2426.52|2426.52|2427.54|2427.54|2427.64|2427.64|2425.18|2425.18|0
1647515700000|2022-03-17 11:15:00|2427.06|2427.06|2426.26|2426.26|2428.17|2428.17|2425.82|2425.82|0
1647516000000|2022-03-17 11:20:00|2426|2426|2422.86|2422.86|2426|2426|2422.36|2422.36|0
1647516300000|2022-03-17 11:25:00|2422.94|2422.94|2420.72|2420.72|2423.12|2423.12|2420.72|2420.72|0
1647516600000|2022-03-17 11:30:00|2420.79|2420.79|2419.69|2419.69|2420.79|2420.79|2418.18|2418.18|0
1647516900000|2022-03-17 11:35:00|2419.75|2419.75|2415.27|2415.27|2420.06|2420.06|2415.05|2415.05|0
1647517200000|2022-03-17 11:40:00|2415.2|2415.2|2416.57|2416.57|2416.63|2416.63|2414.04|2414.04|0
1647517500000|2022-03-17 11:45:00|2416.54|2416.54|2417.71|2417.71|2417.97|2417.97|2416.54|2416.54|0
1647517800000|2022-03-17 11:50:00|2417.83|2417.83|2417.69|2417.69|2418.9|2418.9|2417.62|2417.62|0
1647518100000|2022-03-17 11:55:00|2417.37|2417.37|2419.38|2419.38|2420.49|2420.49|2417.37|2417.37|0
1647518400000|2022-03-17 12:00:00|2419.34|2419.34|2421.76|2421.76|2422.11|2422.11|2417.98|2417.98|0
1647518700000|2022-03-17 12:05:00|2421.68|2421.68|2419.93|2419.93|2422.54|2422.54|2418.71|2418.71|0
1647519000000|2022-03-17 12:10:00|2419.79|2419.79|2422.15|2422.15|2422.37|2422.37|2417.99|2417.99|0
1647519300000|2022-03-17 12:15:00|2422.21|2422.21|2414.7|2414.7|2422.29|2422.29|2414.67|2414.67|0
1647519600000|2022-03-17 12:20:00|2414.59|2414.59|2415.56|2415.56|2416.42|2416.42|2412.81|2412.81|0
1647519900000|2022-03-17 12:25:00|2415.63|2415.63|2416.82|2416.82|2418.66|2418.66|2415.63|2415.63|0
1647520200000|2022-03-17 12:30:00|2417.01|2417.01|2420.05|2420.05|2421.27|2421.27|2416.93|2416.93|0
1647520500000|2022-03-17 12:35:00|2420.28|2420.28|2418.43|2418.43|2422.24|2422.24|2418.43|2418.43|0
1647520800000|2022-03-17 12:40:00|2418.5|2418.5|2414.89|2414.89|2418.89|2418.89|2414.89|2414.89|0
1647521100000|2022-03-17 12:45:00|2414.77|2414.77|2416.09|2416.09|2416.19|2416.19|2413.34|2413.34|0
1647521400000|2022-03-17 12:50:00|2415.93|2415.93|2415.63|2415.63|2416.87|2416.87|2414.93|2414.93|0
1647521700000|2022-03-17 12:55:00|2415.55|2415.55|2420.58|2420.58|2420.58|2420.58|2414.84|2414.84|0
1647522000000|2022-03-17 13:00:00|2420.65|2420.65|2421.31|2421.31|2422.54|2422.54|2420.65|2420.65|0
1647522300000|2022-03-17 13:05:00|2421.1|2421.1|2419.11|2419.11|2422.05|2422.05|2418.53|2418.53|0
1647522600000|2022-03-17 13:10:00|2419.27|2419.27|2418.39|2418.39|2419.8|2419.8|2417.98|2417.98|0
1647522900000|2022-03-17 13:15:00|2418.17|2418.17|2419.43|2419.43|2419.75|2419.75|2418.11|2418.11|0
1647523200000|2022-03-17 13:20:00|2419.32|2419.32|2418.24|2418.24|2419.54|2419.54|2418.24|2418.24|0
1647523500000|2022-03-17 13:25:00|2418.31|2418.31|2417.49|2417.49|2418.31|2418.31|2416.93|2416.93|0
1647523800000|2022-03-17 13:30:00|2417.56|2417.56|2420.12|2420.12|2420.15|2420.15|2415.87|2415.87|0
1647524100000|2022-03-17 13:35:00|2420.19|2420.19|2419.66|2419.66|2420.3|2420.3|2417.56|2417.56|0
1647524400000|2022-03-17 13:40:00|2420.05|2420.05|2420.31|2420.31|2422.35|2422.35|2419.98|2419.98|0
1647524700000|2022-03-17 13:45:00|2420.19|2420.19|2420.06|2420.06|2424.4|2424.4|2420.06|2420.06|0
1647525000000|2022-03-17 13:50:00|2420.13|2420.13|2419.73|2419.73|2422.19|2422.19|2418.45|2418.45|0
1647525300000|2022-03-17 13:55:00|2419.96|2419.96|2422.73|2422.73|2423.61|2423.61|2419.49|2419.49|0
1647525600000|2022-03-17 14:00:00|2422.84|2422.84|2424.79|2424.79|2426.59|2426.59|2422.19|2422.19|0
1647525900000|2022-03-17 14:05:00|2424.72|2424.72|2425.94|2425.94|2425.94|2425.94|2424.13|2424.13|0
1647526200000|2022-03-17 14:10:00|2426.09|2426.09|2423.59|2423.59|2427.01|2427.01|2422.8|2422.8|0
1647526500000|2022-03-17 14:15:00|2423.75|2423.75|2420.41|2420.41|2423.78|2423.78|2419.5|2419.5|0
1647526800000|2022-03-17 14:20:00|2420.34|2420.34|2423.21|2423.21|2425.95|2425.95|2420.34|2420.34|0
1647527100000|2022-03-17 14:25:00|2423.36|2423.36|2423.47|2423.47|2423.83|2423.83|2422.31|2422.31|0
1647527400000|2022-03-17 14:30:00|2423.58|2423.58|2421.49|2421.49|2423.58|2423.58|2419.89|2419.89|0
1647527700000|2022-03-17 14:35:00|2421.56|2421.56|2422.12|2422.12|2422.12|2422.12|2420.33|2420.33|0
1647528000000|2022-03-17 14:40:00|2422.54|2422.54|2420.42|2420.42|2422.7|2422.7|2420.35|2420.35|0
1647528300000|2022-03-17 14:45:00|2420.35|2420.35|2418.21|2418.21|2420.78|2420.78|2416.54|2416.54|0
1647528600000|2022-03-17 14:50:00|2418.09|2418.09|2414.19|2414.19|2418.09|2418.09|2413.84|2413.84|0
1647528900000|2022-03-17 14:55:00|2414.52|2414.52|2415.03|2415.03|2416.47|2416.47|2413.8|2413.8|0
1647529200000|2022-03-17 15:00:00|2415.14|2415.14|2415.38|2415.38|2416.83|2416.83|2414.61|2414.61|0
1647529500000|2022-03-17 15:05:00|2415.23|2415.23|2418.95|2418.95|2419.45|2419.45|2415.07|2415.07|0
1647529800000|2022-03-17 15:10:00|2418.87|2418.87|2416.49|2416.49|2419.12|2419.12|2416.49|2416.49|0
1647530100000|2022-03-17 15:15:00|2416.22|2416.22|2417.88|2417.88|2417.88|2417.88|2415.57|2415.57|0
1647530400000|2022-03-17 15:20:00|2417.8|2417.8|2418.14|2418.14|2418.14|2418.14|2415.67|2415.67|0
1647530700000|2022-03-17 15:25:00|2418.18|2418.18|2415.69|2415.69|2418.44|2418.44|2415.69|2415.69|0
1647531000000|2022-03-17 15:30:00|2415.45|2415.45|2415.15|2415.15|2415.97|2415.97|2413.68|2413.68|0
1647531300000|2022-03-17 15:35:00|2415.23|2415.23|2418.27|2418.27|2418.47|2418.47|2414.65|2414.65|0
1647531600000|2022-03-17 15:40:00|2418.2|2418.2|2417.62|2417.62|2419.54|2419.54|2416.93|2416.93|0
1647531900000|2022-03-17 15:45:00|2417.54|2417.54|2414.46|2414.46|2417.73|2417.73|2414.23|2414.23|0
1647532200000|2022-03-17 15:50:00|2414.39|2414.39|2416.56|2416.56|2416.56|2416.56|2413.15|2413.15|0
1647532500000|2022-03-17 15:55:00|2416.5|2416.5|2419.22|2419.22|2419.26|2419.26|2415.66|2415.66|0
1647532800000|2022-03-17 16:00:00|2419.25|2419.25|2425.22|2425.22|2425.22|2425.22|2419.12|2419.12|0
1647533100000|2022-03-17 16:05:00|2425.3|2425.3|2424.77|2424.77|2426.24|2426.24|2424.12|2424.12|0
1647533400000|2022-03-17 16:10:00|2424.83|2424.83|2424.8|2424.8|2426.9|2426.9|2424.51|2424.51|0
1647533700000|2022-03-17 16:15:00|2424.91|2424.91|2428.33|2428.33|2428.33|2428.33|2424.47|2424.47|0
1647534000000|2022-03-17 16:20:00|2428.39|2428.39|2427.54|2427.54|2429.08|2429.08|2427.13|2427.13|0
1647534300000|2022-03-17 16:25:00|2427.47|2427.47|2435.03|2435.03|2435.03|2435.03|2426.98|2426.98|0
1647591300000|2022-03-18 08:15:00|2440.66|2440.66|2441.99|2441.99|2443.6|2443.6|2438.01|2438.01|0
1647591600000|2022-03-18 08:20:00|2441.92|2441.92|2448.1|2448.1|2448.1|2448.1|2441.67|2441.67|0
1647591900000|2022-03-18 08:25:00|2448.37|2448.37|2450.89|2450.89|2450.96|2450.96|2447.07|2447.07|0
1647592200000|2022-03-18 08:30:00|2450.54|2450.54|2443.26|2443.26|2450.54|2450.54|2443.06|2443.06|0
1647592500000|2022-03-18 08:35:00|2443.14|2443.14|2445.35|2445.35|2446.84|2446.84|2442.75|2442.75|0
1647592800000|2022-03-18 08:40:00|2445.47|2445.47|2446.67|2446.67|2447.18|2447.18|2444.92|2444.92|0
1647593100000|2022-03-18 08:45:00|2446.75|2446.75|2444.28|2444.28|2448.55|2448.55|2444.07|2444.07|0
1647593400000|2022-03-18 08:50:00|2444.76|2444.76|2443.74|2443.74|2445.16|2445.16|2441.98|2441.98|0
1647593700000|2022-03-18 08:55:00|2443.66|2443.66|2445.87|2445.87|2446.99|2446.99|2443.61|2443.61|0
1647594000000|2022-03-18 09:00:00|2445.93|2445.93|2452.26|2452.26|2452.26|2452.26|2445.93|2445.93|0
1647594300000|2022-03-18 09:05:00|2452.48|2452.48|2450.13|2450.13|2452.48|2452.48|2449.14|2449.14|0
1647594600000|2022-03-18 09:10:00|2450.01|2450.01|2450.53|2450.53|2450.86|2450.86|2448|2448|0
1647594900000|2022-03-18 09:15:00|2450.6|2450.6|2449.78|2449.78|2450.69|2450.69|2447.89|2447.89|0
1647595200000|2022-03-18 09:20:00|2449.96|2449.96|2447.85|2447.85|2451.12|2451.12|2447.85|2447.85|0
1647595500000|2022-03-18 09:25:00|2447.98|2447.98|2445.85|2445.85|2448|2448|2444.56|2444.56|0
1647595800000|2022-03-18 09:30:00|2446.04|2446.04|2446.42|2446.42|2449.4|2449.4|2444.17|2444.17|0
1647596100000|2022-03-18 09:35:00|2446.28|2446.28|2443.52|2443.52|2446.32|2446.32|2443.29|2443.29|0
1647596400000|2022-03-18 09:40:00|2443.4|2443.4|2442.94|2442.94|2444.12|2444.12|2442.86|2442.86|0
1647596700000|2022-03-18 09:45:00|2443.33|2443.33|2442.25|2442.25|2444.76|2444.76|2442.09|2442.09|0
1647597000000|2022-03-18 09:50:00|2442.03|2442.03|2441.25|2441.25|2442.03|2442.03|2440.8|2440.8|0
1647597300000|2022-03-18 09:55:00|2441.57|2441.57|2441.61|2441.61|2443.04|2443.04|2441.14|2441.14|0
1647597600000|2022-03-18 10:00:00|2441.5|2441.5|2444.91|2444.91|2444.91|2444.91|2441.5|2441.5|0
1647597900000|2022-03-18 10:05:00|2445|2445|2446.05|2446.05|2446.21|2446.21|2444.49|2444.49|0
1647598500000|2022-03-18 10:15:00|2445.91|2445.91|2442.08|2442.08|2450.54|2450.54|2441.21|2441.21|0
1647598800000|2022-03-18 10:20:00|2442.15|2442.15|2444.42|2444.42|2444.81|2444.81|2441.3|2441.3|0
1647599100000|2022-03-18 10:25:00|2444.31|2444.31|2444.75|2444.75|2445.94|2445.94|2443.9|2443.9|0
1647599400000|2022-03-18 10:30:00|2444.6|2444.6|2440.46|2440.46|2444.6|2444.6|2440.46|2440.46|0
1647599700000|2022-03-18 10:35:00|2440.35|2440.35|2441.25|2441.25|2442.02|2442.02|2439.73|2439.73|0
1647600000000|2022-03-18 10:40:00|2441.1|2441.1|2435.29|2435.29|2441.44|2441.44|2435.08|2435.08|0
1647600300000|2022-03-18 10:45:00|2435.4|2435.4|2435.05|2435.05|2436.28|2436.28|2433.63|2433.63|0
1647600600000|2022-03-18 10:50:00|2435.65|2435.65|2432.18|2432.18|2435.65|2435.65|2430.12|2430.12|0
1647600900000|2022-03-18 10:55:00|2432.36|2432.36|2430.02|2430.02|2432.36|2432.36|2428.57|2428.57|0
1647601200000|2022-03-18 11:00:00|2430.16|2430.16|2423.35|2423.35|2430.16|2430.16|2422.6|2422.6|0
1647601500000|2022-03-18 11:05:00|2423.82|2423.82|2422.71|2422.71|2424.84|2424.84|2422.23|2422.23|0
1647601800000|2022-03-18 11:10:00|2422.98|2422.98|2423.65|2423.65|2424.22|2424.22|2420.93|2420.93|0
1647602100000|2022-03-18 11:15:00|2423.81|2423.81|2426.68|2426.68|2426.83|2426.83|2423.81|2423.81|0
1647602400000|2022-03-18 11:20:00|2426.9|2426.9|2424.92|2424.92|2427.13|2427.13|2424.92|2424.92|0
1647602700000|2022-03-18 11:25:00|2424.81|2424.81|2421.46|2421.46|2424.81|2424.81|2420.76|2420.76|0
1647603000000|2022-03-18 11:30:00|2421.53|2421.53|2425.47|2425.47|2425.47|2425.47|2421.53|2421.53|0
1647603300000|2022-03-18 11:35:00|2425.54|2425.54|2427.75|2427.75|2427.75|2427.75|2425.22|2425.22|0
1647603600000|2022-03-18 11:40:00|2427.91|2427.91|2430.7|2430.7|2430.7|2430.7|2427.83|2427.83|0
1647603900000|2022-03-18 11:45:00|2430.65|2430.65|2431.82|2431.82|2431.82|2431.82|2429.87|2429.87|0
1647604200000|2022-03-18 11:50:00|2431.69|2431.69|2431.11|2431.11|2431.95|2431.95|2430.87|2430.87|0
1647604500000|2022-03-18 11:55:00|2431.19|2431.19|2429.31|2429.31|2432.74|2432.74|2429.31|2429.31|0
1647604800000|2022-03-18 12:00:00|2429.34|2429.34|2431.73|2431.73|2432.1|2432.1|2428.78|2428.78|0
1647605100000|2022-03-18 12:05:00|2431.8|2431.8|2430.97|2430.97|2432.47|2432.47|2429.71|2429.71|0
1647605400000|2022-03-18 12:10:00|2430.7|2430.7|2426.7|2426.7|2430.7|2430.7|2426.28|2426.28|0
1647605700000|2022-03-18 12:15:00|2426.58|2426.58|2425.96|2425.96|2426.71|2426.71|2424.56|2424.56|0
1647606000000|2022-03-18 12:20:00|2425.64|2425.64|2428.46|2428.46|2428.46|2428.46|2425.64|2425.64|0
1647606300000|2022-03-18 12:25:00|2428.3|2428.3|2428.57|2428.57|2428.71|2428.71|2427.76|2427.76|0
1647606600000|2022-03-18 12:30:00|2428.5|2428.5|2428.35|2428.35|2428.71|2428.71|2427.91|2427.91|0
1647606900000|2022-03-18 12:35:00|2428.19|2428.19|2426.89|2426.89|2428.95|2428.95|2426.57|2426.57|0
1647607200000|2022-03-18 12:40:00|2426.57|2426.57|2426.24|2426.24|2426.63|2426.63|2426.05|2426.05|0
1647607500000|2022-03-18 12:45:00|2426.36|2426.36|2429.02|2429.02|2429.02|2429.02|2426.11|2426.11|0
1647607800000|2022-03-18 12:50:00|2428.7|2428.7|2425.25|2425.25|2428.78|2428.78|2425.25|2425.25|0
1647608100000|2022-03-18 12:55:00|2425.12|2425.12|2426.67|2426.67|2427.16|2427.16|2424.89|2424.89|0
1647608400000|2022-03-18 13:00:00|2426.74|2426.74|2426.52|2426.52|2427.38|2427.38|2426.26|2426.26|0
1647608700000|2022-03-18 13:05:00|2426.41|2426.41|2424.24|2424.24|2426.85|2426.85|2424.24|2424.24|0
1647609000000|2022-03-18 13:10:00|2424.18|2424.18|2424.85|2424.85|2424.91|2424.91|2424.18|2424.18|0
1647609300000|2022-03-18 13:15:00|2424.92|2424.92|2427|2427|2427|2427|2424.92|2424.92|0
1647609600000|2022-03-18 13:20:00|2427.16|2427.16|2428.45|2428.45|2430.54|2430.54|2427.16|2427.16|0
1647609900000|2022-03-18 13:25:00|2428.38|2428.38|2427.33|2427.33|2428.7|2428.7|2426.37|2426.37|0
1647610200000|2022-03-18 13:30:00|2427.27|2427.27|2426.65|2426.65|2428.34|2428.34|2426.15|2426.15|0
1647610500000|2022-03-18 13:35:00|2426.52|2426.52|2431.62|2431.62|2432.29|2432.29|2425.93|2425.93|0
1647610800000|2022-03-18 13:40:00|2431.68|2431.68|2430.65|2430.65|2431.8|2431.8|2429.57|2429.57|0
1647611100000|2022-03-18 13:45:00|2430.59|2430.59|2432.1|2432.1|2432.1|2432.1|2430.35|2430.35|0
1647611400000|2022-03-18 13:50:00|2432.23|2432.23|2430.95|2430.95|2433.85|2433.85|2430.69|2430.69|0
1647611700000|2022-03-18 13:55:00|2431.27|2431.27|2430.99|2430.99|2431.73|2431.73|2430.27|2430.27|0
1647612000000|2022-03-18 14:00:00|2431.11|2431.11|2439.87|2439.87|2439.87|2439.87|2431.04|2431.04|0
1647612300000|2022-03-18 14:05:00|2439.8|2439.8|2444.26|2444.26|2444.26|2444.26|2439|2439|0
1647612600000|2022-03-18 14:10:00|2444.41|2444.41|2444.92|2444.92|2446.27|2446.27|2443.71|2443.71|0
1647612900000|2022-03-18 14:15:00|2445.08|2445.08|2441.41|2441.41|2445.35|2445.35|2441.41|2441.41|0
1647613200000|2022-03-18 14:20:00|2441.34|2441.34|2444.09|2444.09|2445.76|2445.76|2440.44|2440.44|0
1647613500000|2022-03-18 14:25:00|2443.7|2443.7|2441.83|2441.83|2443.7|2443.7|2441.57|2441.57|0
1647613800000|2022-03-18 14:30:00|2441.76|2441.76|2441.1|2441.1|2443.09|2443.09|2440.9|2440.9|0
1647614100000|2022-03-18 14:35:00|2441.37|2441.37|2440.91|2440.91|2441.87|2441.87|2439.58|2439.58|0
1647614400000|2022-03-18 14:40:00|2440.98|2440.98|2442.33|2442.33|2444.05|2444.05|2438.25|2438.25|0
1647614700000|2022-03-18 14:45:00|2442.6|2442.6|2444.62|2444.62|2445.16|2445.16|2442.6|2442.6|0
1647615000000|2022-03-18 14:50:00|2444.44|2444.44|2446.64|2446.64|2447.32|2447.32|2444.44|2444.44|0
1647615300000|2022-03-18 14:55:00|2446.75|2446.75|2447.57|2447.57|2449.04|2449.04|2446.75|2446.75|0
1647615600000|2022-03-18 15:00:00|2447.6|2447.6|2454.28|2454.28|2454.96|2454.96|2446.83|2446.83|0
1647615900000|2022-03-18 15:05:00|2454.42|2454.42|2455.39|2455.39|2457.27|2457.27|2453.72|2453.72|0
1647616200000|2022-03-18 15:10:00|2455.53|2455.53|2458.18|2458.18|2458.88|2458.88|2455.14|2455.14|0
1647616500000|2022-03-18 15:15:00|2458.1|2458.1|2455.38|2455.38|2458.65|2458.65|2455.26|2455.26|0
1647616800000|2022-03-18 15:20:00|2455.53|2455.53|2452.76|2452.76|2455.64|2455.64|2452.34|2452.34|0
1647617100000|2022-03-18 15:25:00|2453.02|2453.02|2458.9|2458.9|2458.9|2458.9|2453.02|2453.02|0
1647617400000|2022-03-18 15:30:00|2458.98|2458.98|2461.52|2461.52|2462.28|2462.28|2458.34|2458.34|0
1647617700000|2022-03-18 15:35:00|2461.45|2461.45|2465.57|2465.57|2467.38|2467.38|2460.49|2460.49|0
1647618000000|2022-03-18 15:40:00|2465.42|2465.42|2460.97|2460.97|2465.42|2465.42|2460.8|2460.8|0
1647618300000|2022-03-18 15:45:00|2461.09|2461.09|2462.76|2462.76|2463.08|2463.08|2460.07|2460.07|0
1647618600000|2022-03-18 15:50:00|2462.63|2462.63|2466.49|2466.49|2466.89|2466.89|2462.63|2462.63|0
1647618900000|2022-03-18 15:55:00|2466.65|2466.65|2470.16|2470.16|2470.69|2470.69|2466.65|2466.65|0
1647619200000|2022-03-18 16:00:00|2470.35|2470.35|2466.05|2466.05|2472.4|2472.4|2466.05|2466.05|0
1647619500000|2022-03-18 16:05:00|2466.19|2466.19|2468.65|2468.65|2468.65|2468.65|2466.19|2466.19|0
1647619800000|2022-03-18 16:10:00|2468.72|2468.72|2469.91|2469.91|2471.73|2471.73|2468.72|2468.72|0
1647620100000|2022-03-18 16:15:00|2469.85|2469.85|2470.27|2470.27|2470.51|2470.51|2469.46|2469.46|0
1647620400000|2022-03-18 16:20:00|2470.49|2470.49|2470.4|2470.4|2471.17|2471.17|2468.72|2468.72|0
1647620700000|2022-03-18 16:25:00|2470.52|2470.52|2471.96|2471.96|2472.58|2472.58|2470.23|2470.23|0
1647850500000|2022-03-21 08:15:00|2466.91|2466.91|2472.52|2472.52|2472.52|2472.52|2466.91|2466.91|0
1647850800000|2022-03-21 08:20:00|2472.58|2472.58|2474.01|2474.01|2475.65|2475.65|2471.53|2471.53|0
1647851100000|2022-03-21 08:25:00|2473.85|2473.85|2475.29|2475.29|2475.95|2475.95|2472.13|2472.13|0
1647851400000|2022-03-21 08:30:00|2475.24|2475.24|2476.04|2476.04|2478.68|2478.68|2474.01|2474.01|0
1647851700000|2022-03-21 08:35:00|2476.17|2476.17|2479.83|2479.83|2479.83|2479.83|2476.03|2476.03|0
1647852000000|2022-03-21 08:40:00|2479.99|2479.99|2475.89|2475.89|2479.99|2479.99|2475.74|2475.74|0
1647852300000|2022-03-21 08:45:00|2475.25|2475.25|2475|2475|2476.89|2476.89|2473.2|2473.2|0
1647852600000|2022-03-21 08:50:00|2475.12|2475.12|2469.06|2469.06|2475.12|2475.12|2468.81|2468.81|0
1647852900000|2022-03-21 08:55:00|2469.38|2469.38|2473.02|2473.02|2473.02|2473.02|2469.23|2469.23|0
1647853200000|2022-03-21 09:00:00|2473.14|2473.14|2475.85|2475.85|2476.07|2476.07|2473.14|2473.14|0
1647853500000|2022-03-21 09:05:00|2475.98|2475.98|2471.65|2471.65|2475.98|2475.98|2471.31|2471.31|0
1647853800000|2022-03-21 09:10:00|2471.97|2471.97|2472.49|2472.49|2473.64|2473.64|2471|2471|0
1647854100000|2022-03-21 09:15:00|2472.8|2472.8|2477.71|2477.71|2477.95|2477.95|2472.8|2472.8|0
1647854400000|2022-03-21 09:20:00|2477.84|2477.84|2475.83|2475.83|2477.84|2477.84|2475.83|2475.83|0
1647854700000|2022-03-21 09:25:00|2475.65|2475.65|2475.31|2475.31|2476.18|2476.18|2474.67|2474.67|0
1647855000000|2022-03-21 09:30:00|2475.44|2475.44|2475.64|2475.64|2476.38|2476.38|2475.08|2475.08|0
1647855300000|2022-03-21 09:35:00|2475.48|2475.48|2471.22|2471.22|2475.67|2475.67|2470.69|2470.69|0
1647855600000|2022-03-21 09:40:00|2471.07|2471.07|2472.29|2472.29|2472.94|2472.94|2471.07|2471.07|0
1647855900000|2022-03-21 09:45:00|2472.61|2472.61|2471.21|2471.21|2473.65|2473.65|2471.21|2471.21|0
1647856200000|2022-03-21 09:50:00|2471.15|2471.15|2471.35|2471.35|2471.77|2471.77|2470.81|2470.81|0
1647856500000|2022-03-21 09:55:00|2471.22|2471.22|2470.78|2470.78|2472.57|2472.57|2469.72|2469.72|0
1647856800000|2022-03-21 10:00:00|2470.63|2470.63|2470.12|2470.12|2471.98|2471.98|2469.95|2469.95|0
1647857100000|2022-03-21 10:05:00|2470.01|2470.01|2471.65|2471.65|2471.8|2471.8|2469.7|2469.7|0
1647857400000|2022-03-21 10:10:00|2471.91|2471.91|2471.74|2471.74|2473.29|2473.29|2471.74|2471.74|0
1647857700000|2022-03-21 10:15:00|2471.66|2471.66|2473.73|2473.73|2473.73|2473.73|2470.64|2470.64|0
1647858000000|2022-03-21 10:20:00|2473.87|2473.87|2473.45|2473.45|2474.44|2474.44|2473.26|2473.26|0
1647858300000|2022-03-21 10:25:00|2473.77|2473.77|2473.09|2473.09|2473.94|2473.94|2472.22|2472.22|0
1647858600000|2022-03-21 10:30:00|2473.03|2473.03|2470.06|2470.06|2473.03|2473.03|2469.92|2469.92|0
1647858900000|2022-03-21 10:35:00|2470|2470|2469.33|2469.33|2470.75|2470.75|2469.07|2469.07|0
1647859200000|2022-03-21 10:40:00|2469.08|2469.08|2470.41|2470.41|2471.32|2471.32|2469.08|2469.08|0
1647859500000|2022-03-21 10:45:00|2470.6|2470.6|2470.81|2470.81|2472.25|2472.25|2470.6|2470.6|0
1647859800000|2022-03-21 10:50:00|2470.65|2470.65|2471.95|2471.95|2471.95|2471.95|2470.45|2470.45|0
1647860100000|2022-03-21 10:55:00|2471.66|2471.66|2471.2|2471.2|2473.45|2473.45|2470.85|2470.85|0
1647860400000|2022-03-21 11:00:00|2471.33|2471.33|2471.89|2471.89|2472.38|2472.38|2470.86|2470.86|0
1647860700000|2022-03-21 11:05:00|2472|2472|2470.89|2470.89|2472|2472|2470.55|2470.55|0
1647861000000|2022-03-21 11:10:00|2471.15|2471.15|2472.92|2472.92|2473.16|2473.16|2470.94|2470.94|0
1647861300000|2022-03-21 11:15:00|2472.79|2472.79|2473.85|2473.85|2473.87|2473.87|2470.51|2470.51|0
1647861600000|2022-03-21 11:20:00|2473.98|2473.98|2473.28|2473.28|2474.72|2474.72|2472.96|2472.96|0
1647861900000|2022-03-21 11:25:00|2473.34|2473.34|2473.79|2473.79|2474.74|2474.74|2473.34|2473.34|0
1647862200000|2022-03-21 11:30:00|2473.92|2473.92|2474.88|2474.88|2474.88|2474.88|2472.94|2472.94|0
1647862500000|2022-03-21 11:35:00|2474.81|2474.81|2476.13|2476.13|2476.27|2476.27|2474.75|2474.75|0
1647862800000|2022-03-21 11:40:00|2476.21|2476.21|2474.41|2474.41|2476.21|2476.21|2474.41|2474.41|0
1647863100000|2022-03-21 11:45:00|2474.09|2474.09|2473.08|2473.08|2474.22|2474.22|2471.92|2471.92|0
1647863400000|2022-03-21 11:50:00|2473.19|2473.19|2473.99|2473.99|2473.99|2473.99|2472.88|2472.88|0
1647863700000|2022-03-21 11:55:00|2474.06|2474.06|2473.22|2473.22|2474.15|2474.15|2472.64|2472.64|0
1647864000000|2022-03-21 12:00:00|2473.06|2473.06|2471.63|2471.63|2473.06|2473.06|2471.12|2471.12|0
1647864300000|2022-03-21 12:05:00|2471.95|2471.95|2473.63|2473.63|2473.63|2473.63|2471.95|2471.95|0
1647864600000|2022-03-21 12:10:00|2473.5|2473.5|2472.58|2472.58|2474.56|2474.56|2472.56|2472.56|0
1647864900000|2022-03-21 12:15:00|2472.51|2472.51|2467.95|2467.95|2472.51|2472.51|2467.23|2467.23|0
1647865200000|2022-03-21 12:20:00|2467.72|2467.72|2468.02|2468.02|2468.65|2468.65|2467.69|2467.69|0
1647865500000|2022-03-21 12:25:00|2468.18|2468.18|2468.33|2468.33|2468.61|2468.61|2467.48|2467.48|0
1647865800000|2022-03-21 12:30:00|2468.46|2468.46|2469.45|2469.45|2470.52|2470.52|2467.35|2467.35|0
1647866100000|2022-03-21 12:35:00|2469.53|2469.53|2469.03|2469.03|2469.6|2469.6|2468.31|2468.31|0
1647866400000|2022-03-21 12:40:00|2469.19|2469.19|2468.79|2468.79|2470.12|2470.12|2468.69|2468.69|0
1647866700000|2022-03-21 12:45:00|2468.27|2468.27|2467.97|2467.97|2468.27|2468.27|2466.95|2466.95|0
1647867000000|2022-03-21 12:50:00|2467.83|2467.83|2468.18|2468.18|2468.6|2468.6|2467.24|2467.24|0
1647867300000|2022-03-21 12:55:00|2468.24|2468.24|2468.03|2468.03|2468.24|2468.24|2467.25|2467.25|0
1647867600000|2022-03-21 13:00:00|2468.16|2468.16|2468.66|2468.66|2469.5|2469.5|2466.56|2466.56|0
1647867900000|2022-03-21 13:05:00|2468.73|2468.73|2468.56|2468.56|2468.73|2468.73|2466.23|2466.23|0
1647868200000|2022-03-21 13:10:00|2468.35|2468.35|2468.95|2468.95|2469.23|2469.23|2467.94|2467.94|0
1647868500000|2022-03-21 13:15:00|2469.07|2469.07|2470.26|2470.26|2470.41|2470.41|2469.02|2469.02|0
1647868800000|2022-03-21 13:20:00|2470.1|2470.1|2469.74|2469.74|2470.52|2470.52|2469.65|2469.65|0
1647869100000|2022-03-21 13:25:00|2469.82|2469.82|2470.97|2470.97|2470.97|2470.97|2469.56|2469.56|0
1647869400000|2022-03-21 13:30:00|2471.13|2471.13|2471.93|2471.93|2471.93|2471.93|2470.23|2470.23|0
1647869700000|2022-03-21 13:35:00|2471.99|2471.99|2468.65|2468.65|2472.32|2472.32|2468.22|2468.22|0
1647870000000|2022-03-21 13:40:00|2468.91|2468.91|2467.68|2467.68|2469.57|2469.57|2467.68|2467.68|0
1647870300000|2022-03-21 13:45:00|2467.61|2467.61|2461.42|2461.42|2467.77|2467.77|2461.23|2461.23|0
1647870600000|2022-03-21 13:50:00|2461.11|2461.11|2457.27|2457.27|2461.11|2461.11|2456.61|2456.61|0
1647870900000|2022-03-21 13:55:00|2457.39|2457.39|2457.29|2457.29|2458.37|2458.37|2455.14|2455.14|0
1647871200000|2022-03-21 14:00:00|2457.76|2457.76|2459.46|2459.46|2461.37|2461.37|2457.76|2457.76|0
1647871500000|2022-03-21 14:05:00|2459.23|2459.23|2454.03|2454.03|2459.23|2459.23|2453.68|2453.68|0
1647871800000|2022-03-21 14:10:00|2453.87|2453.87|2453.53|2453.53|2454.68|2454.68|2452.76|2452.76|0
1647872100000|2022-03-21 14:15:00|2453.59|2453.59|2449.98|2449.98|2453.71|2453.71|2449.98|2449.98|0
1647872400000|2022-03-21 14:20:00|2449.71|2449.71|2447.96|2447.96|2450.5|2450.5|2447.96|2447.96|0
1647872700000|2022-03-21 14:25:00|2447.84|2447.84|2443.99|2443.99|2447.84|2447.84|2443.51|2443.51|0
1647873000000|2022-03-21 14:30:00|2443.83|2443.83|2441.04|2441.04|2445.38|2445.38|2440.87|2440.87|0
1647873300000|2022-03-21 14:35:00|2441.18|2441.18|2443.72|2443.72|2444.76|2444.76|2441.18|2441.18|0
1647873600000|2022-03-21 14:40:00|2443.59|2443.59|2444.05|2444.05|2444.94|2444.94|2443.05|2443.05|0
1647873900000|2022-03-21 14:45:00|2443.91|2443.91|2447.25|2447.25|2447.74|2447.74|2443.91|2443.91|0
1647874200000|2022-03-21 14:50:00|2447.13|2447.13|2455.26|2455.26|2455.49|2455.49|2446.99|2446.99|0
1647874500000|2022-03-21 14:55:00|2455.45|2455.45|2454.89|2454.89|2456.88|2456.88|2454.89|2454.89|0
1647874800000|2022-03-21 15:00:00|2454.96|2454.96|2458.52|2458.52|2461.13|2461.13|2454.85|2454.85|0
1647875100000|2022-03-21 15:05:00|2458.68|2458.68|2453.69|2453.69|2458.68|2458.68|2453.1|2453.1|0
1647875400000|2022-03-21 15:10:00|2453.84|2453.84|2453.89|2453.89|2454.87|2454.87|2452.57|2452.57|0
1647875700000|2022-03-21 15:15:00|2453.83|2453.83|2451.77|2451.77|2454.04|2454.04|2450.05|2450.05|0
1647876000000|2022-03-21 15:20:00|2451.7|2451.7|2455.68|2455.68|2456.31|2456.31|2450.95|2450.95|0
1647876300000|2022-03-21 15:25:00|2455.37|2455.37|2455.76|2455.76|2456.36|2456.36|2454.93|2454.93|0
1647876600000|2022-03-21 15:30:00|2455.64|2455.64|2456.77|2456.77|2457.35|2457.35|2455.07|2455.07|0
1647876900000|2022-03-21 15:35:00|2456.83|2456.83|2457.87|2457.87|2458.16|2458.16|2454.16|2454.16|0
1647877200000|2022-03-21 15:40:00|2458.22|2458.22|2457.23|2457.23|2459.37|2459.37|2457.23|2457.23|0
1647877500000|2022-03-21 15:45:00|2457.07|2457.07|2456.24|2456.24|2459.19|2459.19|2456.24|2456.24|0
1647877800000|2022-03-21 15:50:00|2455.98|2455.98|2460.99|2460.99|2460.99|2460.99|2455.27|2455.27|0
1647878100000|2022-03-21 15:55:00|2460.84|2460.84|2459.55|2459.55|2460.92|2460.92|2459.08|2459.08|0
1647878400000|2022-03-21 16:00:00|2459.62|2459.62|2458.96|2458.96|2459.62|2459.62|2456.73|2456.73|0
1647878700000|2022-03-21 16:05:00|2458.84|2458.84|2454.89|2454.89|2458.91|2458.91|2454.89|2454.89|0
1647879000000|2022-03-21 16:10:00|2454.83|2454.83|2457.52|2457.52|2457.52|2457.52|2453.83|2453.83|0
1647879300000|2022-03-21 16:15:00|2457.65|2457.65|2459.9|2459.9|2459.97|2459.97|2457.41|2457.41|0
1647879600000|2022-03-21 16:20:00|2459.77|2459.77|2458.21|2458.21|2460.51|2460.51|2458.19|2458.19|0
1647879900000|2022-03-21 16:25:00|2458.18|2458.18|2459.3|2459.3|2459.58|2459.58|2457.47|2457.47|0
1647936900000|2022-03-22 08:15:00|2460.66|2460.66|2471.22|2471.22|2473.39|2473.39|2460.66|2460.66|0
1647937200000|2022-03-22 08:20:00|2470.84|2470.84|2474.6|2474.6|2476.22|2476.22|2470.84|2470.84|0
1647937500000|2022-03-22 08:25:00|2474.83|2474.83|2470.83|2470.83|2475.22|2475.22|2467.69|2467.69|0
1647937800000|2022-03-22 08:30:00|2470.99|2470.99|2467.54|2467.54|2470.99|2470.99|2466.61|2466.61|0
1647938100000|2022-03-22 08:35:00|2467.66|2467.66|2468.93|2468.93|2469.07|2469.07|2466.47|2466.47|0
1647938400000|2022-03-22 08:40:00|2469.62|2469.62|2469.97|2469.97|2472.18|2472.18|2469.62|2469.62|0
1647938700000|2022-03-22 08:45:00|2469.8|2469.8|2467.64|2467.64|2470.26|2470.26|2464.61|2464.61|0
1647939000000|2022-03-22 08:50:00|2467.77|2467.77|2462.77|2462.77|2467.77|2467.77|2462.77|2462.77|0
1647939300000|2022-03-22 08:55:00|2462.63|2462.63|2457.28|2457.28|2462.82|2462.82|2456.45|2456.45|0
1647939600000|2022-03-22 09:00:00|2457.66|2457.66|2457.26|2457.26|2458.46|2458.46|2453.41|2453.41|0
1647939900000|2022-03-22 09:05:00|2457.49|2457.49|2456.49|2456.49|2457.66|2457.66|2455.4|2455.4|0
1647940200000|2022-03-22 09:10:00|2456.54|2456.54|2459.37|2459.37|2459.51|2459.51|2456.07|2456.07|0
1647940500000|2022-03-22 09:15:00|2459.24|2459.24|2460.47|2460.47|2460.6|2460.6|2458.12|2458.12|0
1647940800000|2022-03-22 09:20:00|2460.39|2460.39|2458.5|2458.5|2462.33|2462.33|2458.5|2458.5|0
1647941100000|2022-03-22 09:25:00|2458.69|2458.69|2460.33|2460.33|2460.97|2460.97|2458.69|2458.69|0
1647941400000|2022-03-22 09:30:00|2460.17|2460.17|2461|2461|2462.06|2462.06|2459.72|2459.72|0
1647941700000|2022-03-22 09:35:00|2460.74|2460.74|2462.33|2462.33|2462.33|2462.33|2458.81|2458.81|0
1647942000000|2022-03-22 09:40:00|2462.45|2462.45|2454.42|2454.42|2463.01|2463.01|2452.63|2452.63|0
1647942300000|2022-03-22 09:45:00|2454.26|2454.26|2447.89|2447.89|2454.33|2454.33|2447.89|2447.89|0
1647942600000|2022-03-22 09:50:00|2447.96|2447.96|2452.05|2452.05|2452.18|2452.18|2447.76|2447.76|0
1647942900000|2022-03-22 09:55:00|2452.18|2452.18|2450.39|2450.39|2452.57|2452.57|2448.86|2448.86|0
1647943200000|2022-03-22 10:00:00|2450.27|2450.27|2449.24|2449.24|2451.53|2451.53|2448.88|2448.88|0
1647943500000|2022-03-22 10:05:00|2449.28|2449.28|2449.23|2449.23|2449.67|2449.67|2448.59|2448.59|0
1647943800000|2022-03-22 10:10:00|2449.08|2449.08|2447.07|2447.07|2451.19|2451.19|2446.68|2446.68|0
1647944100000|2022-03-22 10:15:00|2446.81|2446.81|2445.97|2445.97|2448.42|2448.42|2445.46|2445.46|0
1647944400000|2022-03-22 10:20:00|2446.11|2446.11|2442.46|2442.46|2446.13|2446.13|2442.21|2442.21|0
1647944700000|2022-03-22 10:25:00|2442.59|2442.59|2442.4|2442.4|2443.89|2443.89|2441.33|2441.33|0
1647945000000|2022-03-22 10:30:00|2442.51|2442.51|2442.01|2442.01|2442.56|2442.56|2441.34|2441.34|0
1647945300000|2022-03-22 10:35:00|2442.14|2442.14|2443.08|2443.08|2443.55|2443.55|2441.21|2441.21|0
1647945600000|2022-03-22 10:40:00|2443.31|2443.31|2439.67|2439.67|2444.05|2444.05|2439.67|2439.67|0
1647945900000|2022-03-22 10:45:00|2440.06|2440.06|2440.29|2440.29|2440.93|2440.93|2440.04|2440.04|0
1647946200000|2022-03-22 10:50:00|2440.37|2440.37|2440|2440|2441.09|2441.09|2439.9|2439.9|0
1647946500000|2022-03-22 10:55:00|2439.93|2439.93|2437.51|2437.51|2440.25|2440.25|2437.46|2437.46|0
1647946800000|2022-03-22 11:00:00|2437.38|2437.38|2434.27|2434.27|2438.39|2438.39|2433.8|2433.8|0
1647947100000|2022-03-22 11:05:00|2434.11|2434.11|2436.22|2436.22|2436.36|2436.36|2433.83|2433.83|0
1647947400000|2022-03-22 11:10:00|2436.28|2436.28|2434.82|2434.82|2436.71|2436.71|2434.59|2434.59|0
1647947700000|2022-03-22 11:15:00|2434.7|2434.7|2431.6|2431.6|2435.1|2435.1|2431.47|2431.47|0
1647948000000|2022-03-22 11:20:00|2430.98|2430.98|2429.21|2429.21|2431.09|2431.09|2429.03|2429.03|0
1647948300000|2022-03-22 11:25:00|2429.13|2429.13|2429.88|2429.88|2429.96|2429.96|2428.19|2428.19|0
1647948600000|2022-03-22 11:30:00|2430.01|2430.01|2429.83|2429.83|2430.19|2430.19|2429.48|2429.48|0
1647948900000|2022-03-22 11:35:00|2429.7|2429.7|2428.21|2428.21|2430.23|2430.23|2427.81|2427.81|0
1647949200000|2022-03-22 11:40:00|2427.95|2427.95|2427.31|2427.31|2428.63|2428.63|2426.61|2426.61|0
1647949500000|2022-03-22 11:45:00|2427.44|2427.44|2430.84|2430.84|2430.84|2430.84|2427.44|2427.44|0
1647949800000|2022-03-22 11:50:00|2430.98|2430.98|2432.49|2432.49|2432.55|2432.55|2430.72|2430.72|0
1647950100000|2022-03-22 11:55:00|2432.53|2432.53|2430.26|2430.26|2432.53|2432.53|2429.77|2429.77|0
1647950400000|2022-03-22 12:00:00|2430|2430|2427.38|2427.38|2430|2430|2427.21|2427.21|0
1647950700000|2022-03-22 12:05:00|2427.07|2427.07|2420.7|2420.7|2427.07|2427.07|2420.43|2420.43|0
1647951000000|2022-03-22 12:10:00|2421.18|2421.18|2423.76|2423.76|2424|2424|2419.79|2419.79|0
1647951300000|2022-03-22 12:15:00|2423.64|2423.64|2424.06|2424.06|2425.91|2425.91|2423.1|2423.1|0
1647951600000|2022-03-22 12:20:00|2424.14|2424.14|2428.44|2428.44|2428.47|2428.47|2424.14|2424.14|0
1647951900000|2022-03-22 12:25:00|2428.51|2428.51|2428.89|2428.89|2429.34|2429.34|2427.47|2427.47|0
1647952200000|2022-03-22 12:30:00|2428.96|2428.96|2428.34|2428.34|2428.96|2428.96|2427.98|2427.98|0
1647952500000|2022-03-22 12:35:00|2428.5|2428.5|2427.87|2427.87|2429.25|2429.25|2426.91|2426.91|0
1647952800000|2022-03-22 12:40:00|2427.69|2427.69|2427.85|2427.85|2428.31|2428.31|2427.38|2427.38|0
1647953100000|2022-03-22 12:45:00|2427.74|2427.74|2426.77|2426.77|2427.79|2427.79|2426.75|2426.75|0
1647953400000|2022-03-22 12:50:00|2426.61|2426.61|2426.84|2426.84|2426.96|2426.96|2425.92|2425.92|0
1647953700000|2022-03-22 12:55:00|2426.9|2426.9|2427.7|2427.7|2427.85|2427.85|2426.45|2426.45|0
1647954000000|2022-03-22 13:00:00|2427.82|2427.82|2431.38|2431.38|2431.38|2431.38|2427.68|2427.68|0
1647954300000|2022-03-22 13:05:00|2431.07|2431.07|2433.65|2433.65|2433.65|2433.65|2431.07|2431.07|0
1647954600000|2022-03-22 13:10:00|2433.5|2433.5|2434.65|2434.65|2434.81|2434.81|2432.42|2432.42|0
1647954900000|2022-03-22 13:15:00|2434.78|2434.78|2436.07|2436.07|2436.07|2436.07|2434.74|2434.74|0
1647955200000|2022-03-22 13:20:00|2436.22|2436.22|2434.23|2434.23|2436.92|2436.92|2434.12|2434.12|0
1647955500000|2022-03-22 13:25:00|2434.12|2434.12|2434.91|2434.91|2434.93|2434.93|2433.46|2433.46|0
1647955800000|2022-03-22 13:30:00|2435|2435|2440.34|2440.34|2440.45|2440.45|2435|2435|0
1647956100000|2022-03-22 13:35:00|2440.18|2440.18|2442.95|2442.95|2443.31|2443.31|2440.18|2440.18|0
1647956400000|2022-03-22 13:40:00|2442.88|2442.88|2442.34|2442.34|2443.21|2443.21|2442.16|2442.16|0
1647956700000|2022-03-22 13:45:00|2442.47|2442.47|2442.74|2442.74|2443.13|2443.13|2441.62|2441.62|0
1647957000000|2022-03-22 13:50:00|2442.88|2442.88|2442.52|2442.52|2442.88|2442.88|2441.19|2441.19|0
1647957300000|2022-03-22 13:55:00|2442.56|2442.56|2448.94|2448.94|2448.94|2448.94|2442.56|2442.56|0
1647957600000|2022-03-22 14:00:00|2448.86|2448.86|2447.16|2447.16|2448.86|2448.86|2446.75|2446.75|0
1647957900000|2022-03-22 14:05:00|2447.32|2447.32|2448.34|2448.34|2448.34|2448.34|2446.07|2446.07|0
1647958200000|2022-03-22 14:10:00|2448.47|2448.47|2445.89|2445.89|2448.52|2448.52|2444.56|2444.56|0
1647958500000|2022-03-22 14:15:00|2445.83|2445.83|2445.43|2445.43|2445.83|2445.83|2444.51|2444.51|0
1647958800000|2022-03-22 14:20:00|2445.55|2445.55|2444.78|2444.78|2446.6|2446.6|2444.17|2444.17|0
1647959100000|2022-03-22 14:25:00|2444.6|2444.6|2446.27|2446.27|2446.71|2446.71|2444.6|2444.6|0
1647959400000|2022-03-22 14:30:00|2446.15|2446.15|2448.48|2448.48|2448.48|2448.48|2446.15|2446.15|0
1647959700000|2022-03-22 14:35:00|2448.6|2448.6|2447.01|2447.01|2449.09|2449.09|2445.67|2445.67|0
1647960000000|2022-03-22 14:40:00|2446.87|2446.87|2446.01|2446.01|2447.7|2447.7|2446.01|2446.01|0
1647960300000|2022-03-22 14:45:00|2445.89|2445.89|2444.95|2444.95|2446.17|2446.17|2444.7|2444.7|0
1647960600000|2022-03-22 14:50:00|2444.84|2444.84|2447.3|2447.3|2447.3|2447.3|2444.29|2444.29|0
1647960900000|2022-03-22 14:55:00|2447.18|2447.18|2447.75|2447.75|2447.75|2447.75|2446.8|2446.8|0
1647961200000|2022-03-22 15:00:00|2447.82|2447.82|2444.25|2444.25|2448.16|2448.16|2442.38|2442.38|0
1647961500000|2022-03-22 15:05:00|2444.09|2444.09|2444.74|2444.74|2444.76|2444.76|2442.92|2442.92|0
1647961800000|2022-03-22 15:10:00|2444.8|2444.8|2444.58|2444.58|2446.05|2446.05|2443.73|2443.73|0
1647962100000|2022-03-22 15:15:00|2444.65|2444.65|2445.84|2445.84|2446.59|2446.59|2444.65|2444.65|0
1647962400000|2022-03-22 15:20:00|2445.7|2445.7|2446.83|2446.83|2447.66|2447.66|2444.95|2444.95|0
1647962700000|2022-03-22 15:25:00|2446.77|2446.77|2448.44|2448.44|2448.51|2448.51|2445.76|2445.76|0
1647963000000|2022-03-22 15:30:00|2448.63|2448.63|2438.7|2438.7|2448.63|2448.63|2438.7|2438.7|0
1647963300000|2022-03-22 15:35:00|2438.77|2438.77|2435.01|2435.01|2438.91|2438.91|2434.96|2434.96|0
1647963600000|2022-03-22 15:40:00|2434.89|2434.89|2435.89|2435.89|2437.88|2437.88|2434.62|2434.62|0
1647963900000|2022-03-22 15:45:00|2435.42|2435.42|2434.8|2434.8|2435.53|2435.53|2433.64|2433.64|0
1647964200000|2022-03-22 15:50:00|2435.19|2435.19|2435.04|2435.04|2436.2|2436.2|2434.26|2434.26|0
1647964500000|2022-03-22 15:55:00|2435.1|2435.1|2435.78|2435.78|2436.3|2436.3|2434.82|2434.82|0
1647964800000|2022-03-22 16:00:00|2435.86|2435.86|2437.03|2437.03|2438.05|2438.05|2435.54|2435.54|0
1647965100000|2022-03-22 16:05:00|2437.16|2437.16|2439.04|2439.04|2439.31|2439.31|2437.16|2437.16|0
1647965400000|2022-03-22 16:10:00|2439.3|2439.3|2440.33|2440.33|2440.56|2440.56|2439.27|2439.27|0
1647965700000|2022-03-22 16:15:00|2440.49|2440.49|2440.2|2440.2|2441.05|2441.05|2439.45|2439.45|0
1647966000000|2022-03-22 16:20:00|2440.14|2440.14|2437.44|2437.44|2440.76|2440.76|2436.9|2436.9|0
1647966300000|2022-03-22 16:25:00|2437.5|2437.5|2434.68|2434.68|2438.17|2438.17|2433.47|2433.47|0
1648023300000|2022-03-23 08:15:00|2432.23|2432.23|2431.62|2431.62|2433.74|2433.74|2430.19|2430.19|0
1648023600000|2022-03-23 08:20:00|2431.68|2431.68|2426.32|2426.32|2431.68|2431.68|2424.75|2424.75|0
1648023900000|2022-03-23 08:25:00|2426.64|2426.64|2427.7|2427.7|2429.33|2429.33|2425.25|2425.25|0
1648024200000|2022-03-23 08:30:00|2427.76|2427.76|2427.13|2427.13|2429.49|2429.49|2427.04|2427.04|0
1648024500000|2022-03-23 08:35:00|2427.09|2427.09|2433.82|2433.82|2434.03|2434.03|2426.51|2426.51|0
1648024800000|2022-03-23 08:40:00|2433.88|2433.88|2437.11|2437.11|2437.11|2437.11|2433.88|2433.88|0
1648025100000|2022-03-23 08:45:00|2437.04|2437.04|2440.26|2440.26|2440.26|2440.26|2437.04|2437.04|0
1648025400000|2022-03-23 08:50:00|2440.49|2440.49|2438.33|2438.33|2440.49|2440.49|2438.05|2438.05|0
1648025700000|2022-03-23 08:55:00|2437.98|2437.98|2439.21|2439.21|2442.24|2442.24|2437.49|2437.49|0
1648026000000|2022-03-23 09:00:00|2438.82|2438.82|2441.07|2441.07|2441.14|2441.14|2436.07|2436.07|0
1648026300000|2022-03-23 09:05:00|2441.42|2441.42|2443.82|2443.82|2443.82|2443.82|2441.42|2441.42|0
1648026600000|2022-03-23 09:10:00|2443.93|2443.93|2446.07|2446.07|2446.78|2446.78|2443.54|2443.54|0
1648026900000|2022-03-23 09:15:00|2446.15|2446.15|2442.72|2442.72|2446.15|2446.15|2442.3|2442.3|0
1648027200000|2022-03-23 09:20:00|2442.4|2442.4|2439.02|2439.02|2442.4|2442.4|2438.7|2438.7|0
1648027500000|2022-03-23 09:25:00|2438.9|2438.9|2437.93|2437.93|2439.49|2439.49|2437.58|2437.58|0
1648027800000|2022-03-23 09:30:00|2437.81|2437.81|2436.11|2436.11|2437.81|2437.81|2435.95|2435.95|0
1648028100000|2022-03-23 09:35:00|2436.26|2436.26|2431.14|2431.14|2436.26|2436.26|2430.84|2430.84|0
1648028400000|2022-03-23 09:40:00|2431.37|2431.37|2429.7|2429.7|2431.37|2431.37|2428.93|2428.93|0
1648028700000|2022-03-23 09:45:00|2429.22|2429.22|2426.4|2426.4|2430.17|2430.17|2423.33|2423.33|0
1648029000000|2022-03-23 09:50:00|2426.62|2426.62|2427.76|2427.76|2427.92|2427.92|2426.12|2426.12|0
1648029300000|2022-03-23 09:55:00|2427.63|2427.63|2425.24|2425.24|2427.72|2427.72|2425.24|2425.24|0
1648029600000|2022-03-23 10:00:00|2425.4|2425.4|2425.57|2425.57|2426.9|2426.9|2425.4|2425.4|0
1648029900000|2022-03-23 10:05:00|2425.22|2425.22|2422.06|2422.06|2425.34|2425.34|2420.78|2420.78|0
1648030200000|2022-03-23 10:10:00|2421.88|2421.88|2421.72|2421.72|2422.3|2422.3|2419.24|2419.24|0
1648030500000|2022-03-23 10:15:00|2421.85|2421.85|2422.09|2422.09|2422.96|2422.96|2421.61|2421.61|0
1648030800000|2022-03-23 10:20:00|2422.48|2422.48|2420.53|2420.53|2423.03|2423.03|2420.09|2420.09|0
1648031100000|2022-03-23 10:25:00|2420.59|2420.59|2419.34|2419.34|2421.06|2421.06|2419.21|2419.21|0
1648031400000|2022-03-23 10:30:00|2419.4|2419.4|2419.97|2419.97|2420.9|2420.9|2417.29|2417.29|0
1648031700000|2022-03-23 10:35:00|2420.21|2420.21|2419.12|2419.12|2420.87|2420.87|2419.12|2419.12|0
1648032000000|2022-03-23 10:40:00|2419.44|2419.44|2414.22|2414.22|2420.8|2420.8|2414.22|2414.22|0
1648032300000|2022-03-23 10:45:00|2413.79|2413.79|2412.01|2412.01|2413.97|2413.97|2410.18|2410.18|0
1648032600000|2022-03-23 10:50:00|2412.17|2412.17|2414.7|2414.7|2414.7|2414.7|2410.85|2410.85|0
1648032900000|2022-03-23 10:55:00|2414.54|2414.54|2413.43|2413.43|2414.83|2414.83|2412.93|2412.93|0
1648033200000|2022-03-23 11:00:00|2413.28|2413.28|2415.41|2415.41|2415.41|2415.41|2411.93|2411.93|0
1648033500000|2022-03-23 11:05:00|2415.61|2415.61|2415.03|2415.03|2416.41|2416.41|2414.3|2414.3|0
1648033800000|2022-03-23 11:10:00|2415.35|2415.35|2418|2418|2418.06|2418.06|2414.27|2414.27|0
1648034100000|2022-03-23 11:15:00|2417.69|2417.69|2416.02|2416.02|2418.07|2418.07|2416.02|2416.02|0
1648034400000|2022-03-23 11:20:00|2416.41|2416.41|2415.58|2415.58|2417.47|2417.47|2415.52|2415.52|0
1648034700000|2022-03-23 11:25:00|2415.5|2415.5|2415.99|2415.99|2416.39|2416.39|2414.86|2414.86|0
1648035000000|2022-03-23 11:30:00|2416.03|2416.03|2415.93|2415.93|2417.1|2417.1|2415.03|2415.03|0
1648035300000|2022-03-23 11:35:00|2415.89|2415.89|2413.49|2413.49|2416.07|2416.07|2413.3|2413.3|0
1648035600000|2022-03-23 11:40:00|2412.77|2412.77|2412.05|2412.05|2412.93|2412.93|2411.06|2411.06|0
1648035900000|2022-03-23 11:45:00|2412.18|2412.18|2408.96|2408.96|2412.33|2412.33|2408.96|2408.96|0
1648036200000|2022-03-23 11:50:00|2409.22|2409.22|2410.22|2410.22|2410.22|2410.22|2408.5|2408.5|0
1648036500000|2022-03-23 11:55:00|2410.47|2410.47|2410.77|2410.77|2411.4|2411.4|2410.09|2410.09|0
1648036800000|2022-03-23 12:00:00|2411.25|2411.25|2411.74|2411.74|2412.1|2412.1|2411.11|2411.11|0
1648037100000|2022-03-23 12:05:00|2411.42|2411.42|2408.59|2408.59|2411.55|2411.55|2408.47|2408.47|0
1648037400000|2022-03-23 12:10:00|2408.84|2408.84|2408.66|2408.66|2411.94|2411.94|2408.62|2408.62|0
1648037700000|2022-03-23 12:15:00|2408.62|2408.62|2412.36|2412.36|2412.36|2412.36|2408.62|2408.62|0
1648038000000|2022-03-23 12:20:00|2412.23|2412.23|2415.57|2415.57|2415.66|2415.66|2412.23|2412.23|0
1648038300000|2022-03-23 12:25:00|2415.62|2415.62|2412.65|2412.65|2415.85|2415.85|2412.61|2412.61|0
1648038600000|2022-03-23 12:30:00|2412.33|2412.33|2413.44|2413.44|2413.56|2413.56|2412.19|2412.19|0
1648038900000|2022-03-23 12:35:00|2413.21|2413.21|2413.36|2413.36|2413.98|2413.98|2411.97|2411.97|0
1648039200000|2022-03-23 12:40:00|2413.33|2413.33|2417.88|2417.88|2417.88|2417.88|2412.82|2412.82|0
1648039500000|2022-03-23 12:45:00|2417.72|2417.72|2414.2|2414.2|2418.18|2418.18|2414.2|2414.2|0
1648039800000|2022-03-23 12:50:00|2414.27|2414.27|2413.15|2413.15|2414.27|2414.27|2413.15|2413.15|0
1648040100000|2022-03-23 12:55:00|2412.76|2412.76|2412.2|2412.2|2412.76|2412.76|2411.1|2411.1|0
1648040400000|2022-03-23 13:00:00|2412.43|2412.43|2412.88|2412.88|2413.01|2413.01|2412.04|2412.04|0
1648040700000|2022-03-23 13:05:00|2413.2|2413.2|2411.26|2411.26|2413.2|2413.2|2411.02|2411.02|0
1648041000000|2022-03-23 13:10:00|2411.18|2411.18|2407.6|2407.6|2411.18|2411.18|2407.32|2407.32|0
1648041300000|2022-03-23 13:15:00|2407.84|2407.84|2408.11|2408.11|2409.86|2409.86|2407.69|2407.69|0
1648041600000|2022-03-23 13:20:00|2408.24|2408.24|2404.58|2404.58|2408.24|2408.24|2403.63|2403.63|0
1648041900000|2022-03-23 13:25:00|2404.54|2404.54|2408.03|2408.03|2408.03|2408.03|2404.54|2404.54|0
1648042200000|2022-03-23 13:30:00|2408.16|2408.16|2405.08|2405.08|2409.56|2409.56|2405.01|2405.01|0
1648042500000|2022-03-23 13:35:00|2404.94|2404.94|2406.41|2406.41|2406.47|2406.47|2404.94|2404.94|0
1648042800000|2022-03-23 13:40:00|2406.25|2406.25|2405.71|2405.71|2408.51|2408.51|2405.71|2405.71|0
1648043100000|2022-03-23 13:45:00|2405.39|2405.39|2405.75|2405.75|2405.75|2405.75|2404.2|2404.2|0
1648043400000|2022-03-23 13:50:00|2405.82|2405.82|2406.47|2406.47|2406.66|2406.66|2405.43|2405.43|0
1648043700000|2022-03-23 13:55:00|2406.54|2406.54|2406.92|2406.92|2408.45|2408.45|2406.28|2406.28|0
1648044000000|2022-03-23 14:00:00|2406.85|2406.85|2406.21|2406.21|2409.79|2409.79|2405.48|2405.48|0
1648044300000|2022-03-23 14:05:00|2406.35|2406.35|2404.94|2404.94|2407.51|2407.51|2404.71|2404.71|0
1648044600000|2022-03-23 14:10:00|2404.87|2404.87|2405.36|2405.36|2405.64|2405.64|2403.85|2403.85|0
1648044900000|2022-03-23 14:15:00|2405.41|2405.41|2411.62|2411.62|2411.62|2411.62|2405.41|2405.41|0
1648045200000|2022-03-23 14:20:00|2411.66|2411.66|2412.51|2412.51|2412.58|2412.58|2411.07|2411.07|0
1648045500000|2022-03-23 14:25:00|2412.37|2412.37|2413.14|2413.14|2413.56|2413.56|2412.37|2412.37|0
1648045800000|2022-03-23 14:30:00|2413.2|2413.2|2413.85|2413.85|2413.99|2413.99|2411.67|2411.67|0
1648046100000|2022-03-23 14:35:00|2413.99|2413.99|2412.87|2412.87|2414.48|2414.48|2412.02|2412.02|0
1648046400000|2022-03-23 14:40:00|2412.64|2412.64|2408.08|2408.08|2412.64|2412.64|2408.03|2408.03|0
1648046700000|2022-03-23 14:45:00|2408.01|2408.01|2402.81|2402.81|2408.01|2408.01|2402.25|2402.25|0
1648047000000|2022-03-23 14:50:00|2402.55|2402.55|2403.9|2403.9|2404.42|2404.42|2402.04|2402.04|0
1648047300000|2022-03-23 14:55:00|2404.03|2404.03|2407.08|2407.08|2407.14|2407.14|2403.97|2403.97|0
1648047600000|2022-03-23 15:00:00|2406.95|2406.95|2403.84|2403.84|2406.95|2406.95|2403.84|2403.84|0
1648047900000|2022-03-23 15:05:00|2403.92|2403.92|2403.3|2403.3|2404.67|2404.67|2403.3|2403.3|0
1648048200000|2022-03-23 15:10:00|2403.04|2403.04|2402.35|2402.35|2403.4|2403.4|2402.35|2402.35|0
1648048500000|2022-03-23 15:15:00|2402.23|2402.23|2401.28|2401.28|2402.64|2402.64|2400.79|2400.79|0
1648048800000|2022-03-23 15:20:00|2401.35|2401.35|2404.81|2404.81|2404.81|2404.81|2400.83|2400.83|0
1648049100000|2022-03-23 15:25:00|2404.88|2404.88|2403.41|2403.41|2405.34|2405.34|2402.66|2402.66|0
1648049400000|2022-03-23 15:30:00|2403.48|2403.48|2404.32|2404.32|2404.32|2404.32|2403.19|2403.19|0
1648049700000|2022-03-23 15:35:00|2404.24|2404.24|2405.18|2405.18|2406.03|2406.03|2404.19|2404.19|0
1648050000000|2022-03-23 15:40:00|2405.05|2405.05|2406.68|2406.68|2406.68|2406.68|2405.05|2405.05|0
1648050300000|2022-03-23 15:45:00|2406.61|2406.61|2402.8|2402.8|2406.61|2406.61|2402.8|2402.8|0
1648050600000|2022-03-23 15:50:00|2402.51|2402.51|2400.25|2400.25|2402.58|2402.58|2399.89|2399.89|0
1648050900000|2022-03-23 15:55:00|2400.19|2400.19|2398.77|2398.77|2400.31|2400.31|2397.89|2397.89|0
1648051200000|2022-03-23 16:00:00|2398.93|2398.93|2403.34|2403.34|2403.58|2403.58|2398.78|2398.78|0
1648051500000|2022-03-23 16:05:00|2403.26|2403.26|2401.61|2401.61|2403.36|2403.36|2401.36|2401.36|0
1648051800000|2022-03-23 16:10:00|2401.49|2401.49|2400.54|2400.54|2401.75|2401.75|2399.84|2399.84|0
1648052100000|2022-03-23 16:15:00|2400.67|2400.67|2401.6|2401.6|2402.04|2402.04|2400.61|2400.61|0
1648052400000|2022-03-23 16:20:00|2401.76|2401.76|2401.65|2401.65|2402.64|2402.64|2400.92|2400.92|0
1648052700000|2022-03-23 16:25:00|2401.72|2401.72|2400.84|2400.84|2402.41|2402.41|2400.58|2400.58|0
1648109700000|2022-03-24 08:15:00|2388.18|2388.18|2379.3|2379.3|2388.18|2388.18|2377.86|2377.86|0
1648110000000|2022-03-24 08:20:00|2378.35|2378.35|2385.56|2385.56|2386.61|2386.61|2376.61|2376.61|0
1648110300000|2022-03-24 08:25:00|2385.82|2385.82|2385.34|2385.34|2386.13|2386.13|2382.33|2382.33|0
1648110600000|2022-03-24 08:30:00|2384.86|2384.86|2383.54|2383.54|2387.81|2387.81|2383.3|2383.3|0
1648110900000|2022-03-24 08:35:00|2383.23|2383.23|2384.4|2384.4|2386.19|2386.19|2379.72|2379.72|0
1648111200000|2022-03-24 08:40:00|2384.27|2384.27|2380.02|2380.02|2384.27|2384.27|2380.02|2380.02|0
1648111500000|2022-03-24 08:45:00|2380.49|2380.49|2376.08|2376.08|2382.54|2382.54|2376.02|2376.02|0
1648111800000|2022-03-24 08:50:00|2376.15|2376.15|2374.74|2374.74|2376.85|2376.85|2372.52|2372.52|0
1648112100000|2022-03-24 08:55:00|2374.81|2374.81|2377.23|2377.23|2377.58|2377.58|2374.81|2374.81|0
1648112400000|2022-03-24 09:00:00|2377.01|2377.01|2379.79|2379.79|2379.79|2379.79|2376.39|2376.39|0
1648112700000|2022-03-24 09:05:00|2379.56|2379.56|2374.85|2374.85|2379.56|2379.56|2374.85|2374.85|0
1648113000000|2022-03-24 09:10:00|2374.78|2374.78|2378.21|2378.21|2378.58|2378.58|2373.96|2373.96|0
1648113300000|2022-03-24 09:15:00|2377.9|2377.9|2376|2376|2378.05|2378.05|2375.45|2375.45|0
1648113600000|2022-03-24 09:20:00|2375.76|2375.76|2375.63|2375.63|2378.05|2378.05|2374.07|2374.07|0
1648113900000|2022-03-24 09:25:00|2375.42|2375.42|2376.16|2376.16|2377.5|2377.5|2374.83|2374.83|0
1648114200000|2022-03-24 09:30:00|2376.47|2376.47|2377.95|2377.95|2378.19|2378.19|2374.6|2374.6|0
1648114500000|2022-03-24 09:35:00|2378.02|2378.02|2378.59|2378.59|2379.3|2379.3|2377.95|2377.95|0
1648114800000|2022-03-24 09:40:00|2378.47|2378.47|2380.8|2380.8|2380.8|2380.8|2377.83|2377.83|0
1648115100000|2022-03-24 09:45:00|2380.94|2380.94|2380.42|2380.42|2383.12|2383.12|2380.23|2380.23|0
1648115400000|2022-03-24 09:50:00|2380.28|2380.28|2381.42|2381.42|2382.51|2382.51|2379.88|2379.88|0
1648115700000|2022-03-24 09:55:00|2381.5|2381.5|2381.23|2381.23|2382.05|2382.05|2380.32|2380.32|0
1648116000000|2022-03-24 10:00:00|2381.16|2381.16|2374.94|2374.94|2381.48|2381.48|2374.94|2374.94|0
1648116300000|2022-03-24 10:05:00|2374.72|2374.72|2376.15|2376.15|2377.8|2377.8|2374.72|2374.72|0
1648116600000|2022-03-24 10:10:00|2376.03|2376.03|2370.24|2370.24|2376.03|2376.03|2370.24|2370.24|0
1648116900000|2022-03-24 10:15:00|2370.1|2370.1|2369.26|2369.26|2371.01|2371.01|2368.85|2368.85|0
1648117200000|2022-03-24 10:20:00|2369.4|2369.4|2367.75|2367.75|2370.32|2370.32|2367.44|2367.44|0
1648117500000|2022-03-24 10:25:00|2367.82|2367.82|2362.22|2362.22|2368|2368|2361.93|2361.93|0
1648117800000|2022-03-24 10:30:00|2362.1|2362.1|2359.93|2359.93|2362.1|2362.1|2358.14|2358.14|0
1648118100000|2022-03-24 10:35:00|2359.81|2359.81|2356.39|2356.39|2360.84|2360.84|2356.39|2356.39|0
1648118400000|2022-03-24 10:40:00|2356.55|2356.55|2356.03|2356.03|2356.71|2356.71|2355.66|2355.66|0
1648118700000|2022-03-24 10:45:00|2356.19|2356.19|2356.43|2356.43|2357.7|2357.7|2355.99|2355.99|0
1648119000000|2022-03-24 10:50:00|2356.31|2356.31|2353.9|2353.9|2356.31|2356.31|2352.2|2352.2|0
1648119300000|2022-03-24 10:55:00|2353.77|2353.77|2358.44|2358.44|2360.54|2360.54|2353.77|2353.77|0
1648119600000|2022-03-24 11:00:00|2358.51|2358.51|2355.75|2355.75|2358.62|2358.62|2355.45|2355.45|0
1648119900000|2022-03-24 11:05:00|2355.68|2355.68|2360.95|2360.95|2362.37|2362.37|2354.6|2354.6|0
1648120200000|2022-03-24 11:10:00|2361.02|2361.02|2364.86|2364.86|2365.02|2365.02|2360.98|2360.98|0
1648120500000|2022-03-24 11:15:00|2364.79|2364.79|2362.41|2362.41|2364.79|2364.79|2361.53|2361.53|0
1648120800000|2022-03-24 11:20:00|2362.35|2362.35|2363.34|2363.34|2363.97|2363.97|2362.33|2362.33|0
1648121100000|2022-03-24 11:25:00|2363.22|2363.22|2362.18|2362.18|2363.83|2363.83|2361.46|2361.46|0
1648121400000|2022-03-24 11:30:00|2361.98|2361.98|2363.57|2363.57|2363.63|2363.63|2361.98|2361.98|0
1648121700000|2022-03-24 11:35:00|2363.42|2363.42|2363.91|2363.91|2364.14|2364.14|2363.37|2363.37|0
1648122000000|2022-03-24 11:40:00|2363.52|2363.52|2363.98|2363.98|2363.98|2363.98|2356.69|2356.69|0
1648122300000|2022-03-24 11:45:00|2364.09|2364.09|2365.48|2365.48|2365.88|2365.88|2363.84|2363.84|0
1648122600000|2022-03-24 11:50:00|2365.8|2365.8|2364.06|2364.06|2365.8|2365.8|2364.06|2364.06|0
1648122900000|2022-03-24 11:55:00|2363.93|2363.93|2365.3|2365.3|2366.14|2366.14|2363.77|2363.77|0
1648123200000|2022-03-24 12:00:00|2365.37|2365.37|2366.21|2366.21|2366.58|2366.58|2365.06|2365.06|0
1648123500000|2022-03-24 12:05:00|2366.32|2366.32|2367.43|2367.43|2367.75|2367.75|2364.92|2364.92|0
1648123800000|2022-03-24 12:10:00|2367.25|2367.25|2370.07|2370.07|2370.61|2370.61|2366.81|2366.81|0
1648124100000|2022-03-24 12:15:00|2369.59|2369.59|2367.35|2367.35|2369.85|2369.85|2366.55|2366.55|0
1648124400000|2022-03-24 12:20:00|2367.67|2367.67|2366.33|2366.33|2368.44|2368.44|2366.33|2366.33|0
1648124700000|2022-03-24 12:25:00|2366.02|2366.02|2367.79|2367.79|2367.79|2367.79|2366.02|2366.02|0
1648125000000|2022-03-24 12:30:00|2367.86|2367.86|2368.49|2368.49|2369.16|2369.16|2367.86|2367.86|0
1648125300000|2022-03-24 12:35:00|2368.57|2368.57|2369.04|2369.04|2370.42|2370.42|2368.03|2368.03|0
1648125600000|2022-03-24 12:40:00|2369.12|2369.12|2369.97|2369.97|2371.35|2371.35|2368.86|2368.86|0
1648125900000|2022-03-24 12:45:00|2369.84|2369.84|2368.54|2368.54|2369.97|2369.97|2367.14|2367.14|0
1648126200000|2022-03-24 12:50:00|2368.67|2368.67|2369.67|2369.67|2371.21|2371.21|2368.67|2368.67|0
1648126500000|2022-03-24 12:55:00|2369.78|2369.78|2368.49|2368.49|2370.39|2370.39|2368.3|2368.3|0
1648126800000|2022-03-24 13:00:00|2368.63|2368.63|2367.23|2367.23|2368.83|2368.83|2366.91|2366.91|0
1648127100000|2022-03-24 13:05:00|2367.35|2367.35|2369.6|2369.6|2370.34|2370.34|2367.35|2367.35|0
1648127400000|2022-03-24 13:10:00|2369.53|2369.53|2368.07|2368.07|2370.05|2370.05|2368.02|2368.02|0
1648127700000|2022-03-24 13:15:00|2368.15|2368.15|2365.42|2365.42|2368.42|2368.42|2364.01|2364.01|0
1648128000000|2022-03-24 13:20:00|2365.46|2365.46|2366.53|2366.53|2366.83|2366.83|2364.96|2364.96|0
1648128300000|2022-03-24 13:25:00|2366.37|2366.37|2367.79|2367.79|2368.3|2368.3|2366.37|2366.37|0
1648128600000|2022-03-24 13:30:00|2367.67|2367.67|2365.47|2365.47|2367.67|2367.67|2364.62|2364.62|0
1648128900000|2022-03-24 13:35:00|2365.33|2365.33|2364.17|2364.17|2365.33|2365.33|2363.55|2363.55|0
1648129200000|2022-03-24 13:40:00|2363.79|2363.79|2364.59|2364.59|2365.67|2365.67|2363.66|2363.66|0
1648129500000|2022-03-24 13:45:00|2364.75|2364.75|2368.01|2368.01|2368.27|2368.27|2364.73|2364.73|0
1648129800000|2022-03-24 13:50:00|2367.91|2367.91|2367.94|2367.94|2368.41|2368.41|2366.32|2366.32|0
1648130100000|2022-03-24 13:55:00|2368.25|2368.25|2366.95|2366.95|2369.47|2369.47|2366.82|2366.82|0
1648130400000|2022-03-24 14:00:00|2367.11|2367.11|2366.11|2366.11|2367.51|2367.51|2365.9|2365.9|0
1648130700000|2022-03-24 14:05:00|2366.24|2366.24|2368.05|2368.05|2368.99|2368.99|2366.24|2366.24|0
1648131000000|2022-03-24 14:10:00|2368.51|2368.51|2366.25|2366.25|2368.51|2368.51|2366.06|2366.06|0
1648131300000|2022-03-24 14:15:00|2366.22|2366.22|2364.39|2364.39|2366.86|2366.86|2363.96|2363.96|0
1648131600000|2022-03-24 14:20:00|2364.27|2364.27|2362.32|2362.32|2364.27|2364.27|2361.15|2361.15|0
1648131900000|2022-03-24 14:25:00|2362.45|2362.45|2366.48|2366.48|2366.48|2366.48|2362.32|2362.32|0
1648132200000|2022-03-24 14:30:00|2366.54|2366.54|2368.04|2368.04|2368.51|2368.51|2365.54|2365.54|0
1648132500000|2022-03-24 14:35:00|2368.17|2368.17|2368.06|2368.06|2368.99|2368.99|2367.74|2367.74|0
1648132800000|2022-03-24 14:40:00|2368.02|2368.02|2366.07|2366.07|2368.02|2368.02|2365.75|2365.75|0
1648133100000|2022-03-24 14:45:00|2366.23|2366.23|2365.38|2365.38|2366.87|2366.87|2365.38|2365.38|0
1648133400000|2022-03-24 14:50:00|2365.31|2365.31|2365.55|2365.55|2368.14|2368.14|2364.82|2364.82|0
1648133700000|2022-03-24 14:55:00|2365.47|2365.47|2367.51|2367.51|2368.02|2368.02|2364.23|2364.23|0
1648134000000|2022-03-24 15:00:00|2367.58|2367.58|2365.65|2365.65|2376.17|2376.17|2364.55|2364.55|0
1648134300000|2022-03-24 15:05:00|2365.81|2365.81|2363.11|2363.11|2365.92|2365.92|2362.25|2362.25|0
1648134600000|2022-03-24 15:10:00|2362.95|2362.95|2364.66|2364.66|2365.17|2365.17|2362.36|2362.36|0
1648134900000|2022-03-24 15:15:00|2364.78|2364.78|2365.74|2365.74|2365.93|2365.93|2364.2|2364.2|0
1648135200000|2022-03-24 15:20:00|2365.67|2365.67|2368.48|2368.48|2370.76|2370.76|2365.67|2365.67|0
1648135500000|2022-03-24 15:25:00|2368.33|2368.33|2369.79|2369.79|2372.34|2372.34|2367.88|2367.88|0
1648135800000|2022-03-24 15:30:00|2369.92|2369.92|2368.78|2368.78|2370.01|2370.01|2367.09|2367.09|0
1648136100000|2022-03-24 15:35:00|2368.72|2368.72|2371.08|2371.08|2371.16|2371.16|2368.72|2368.72|0
1648136400000|2022-03-24 15:40:00|2371.04|2371.04|2372.16|2372.16|2372.27|2372.27|2370.11|2370.11|0
1648136700000|2022-03-24 15:45:00|2372.09|2372.09|2370.2|2370.2|2372.23|2372.23|2370.13|2370.13|0
1648137000000|2022-03-24 15:50:00|2370.17|2370.17|2369.05|2369.05|2370.17|2370.17|2368.98|2368.98|0
1648137300000|2022-03-24 15:55:00|2369.12|2369.12|2364.46|2364.46|2369.12|2369.12|2364.46|2364.46|0
1648137600000|2022-03-24 16:00:00|2364.33|2364.33|2359.88|2359.88|2365.61|2365.61|2359.57|2359.57|0
1648137900000|2022-03-24 16:05:00|2359.74|2359.74|2364.04|2364.04|2364.09|2364.09|2358.92|2358.92|0
1648138200000|2022-03-24 16:10:00|2363.93|2363.93|2367.95|2367.95|2368.33|2368.33|2363.93|2363.93|0
1648138500000|2022-03-24 16:15:00|2367.99|2367.99|2370.36|2370.36|2370.62|2370.62|2367.99|2367.99|0
1648138800000|2022-03-24 16:20:00|2370.52|2370.52|2369.41|2369.41|2370.52|2370.52|2368.6|2368.6|0
1648139100000|2022-03-24 16:25:00|2369.33|2369.33|2367.57|2367.57|2369.4|2369.4|2365.9|2365.9|0
1648196100000|2022-03-25 08:15:00|2367.87|2367.87|2366.51|2366.51|2370.94|2370.94|2365.33|2365.33|0
1648196400000|2022-03-25 08:20:00|2366.83|2366.83|2361.85|2361.85|2366.83|2366.83|2361.1|2361.1|0
1648196700000|2022-03-25 08:25:00|2361.22|2361.22|2365|2365|2367.06|2367.06|2361.12|2361.12|0
1648197000000|2022-03-25 08:30:00|2364.81|2364.81|2367.79|2367.79|2367.91|2367.91|2363.42|2363.42|0
1648197300000|2022-03-25 08:35:00|2368.07|2368.07|2368.28|2368.28|2368.63|2368.63|2366.09|2366.09|0
1648197600000|2022-03-25 08:40:00|2368.54|2368.54|2369.92|2369.92|2370.72|2370.72|2367.13|2367.13|0
1648197900000|2022-03-25 08:45:00|2369.57|2369.57|2372.52|2372.52|2372.84|2372.84|2368.53|2368.53|0
1648198200000|2022-03-25 08:50:00|2372.73|2372.73|2376.37|2376.37|2376.58|2376.58|2372.73|2372.73|0
1648198500000|2022-03-25 08:55:00|2376.24|2376.24|2380.43|2380.43|2380.49|2380.49|2376.24|2376.24|0
1648198800000|2022-03-25 09:00:00|2380.58|2380.58|2384.43|2384.43|2385.07|2385.07|2380.35|2380.35|0
1648199100000|2022-03-25 09:05:00|2384.49|2384.49|2381.56|2381.56|2385.2|2385.2|2381.21|2381.21|0
1648199400000|2022-03-25 09:10:00|2381.5|2381.5|2382.51|2382.51|2382.51|2382.51|2380.72|2380.72|0
1648199700000|2022-03-25 09:15:00|2382.67|2382.67|2381.65|2381.65|2383.36|2383.36|2381.06|2381.06|0
1648200000000|2022-03-25 09:20:00|2381.81|2381.81|2382.75|2382.75|2383.54|2383.54|2381.81|2381.81|0
1648200300000|2022-03-25 09:25:00|2382.88|2382.88|2381.98|2381.98|2383.15|2383.15|2380.73|2380.73|0
1648200600000|2022-03-25 09:30:00|2382.14|2382.14|2381.88|2381.88|2382.22|2382.22|2381.18|2381.18|0
1648200900000|2022-03-25 09:35:00|2382.51|2382.51|2383.58|2383.58|2384.2|2384.2|2381.65|2381.65|0
1648201200000|2022-03-25 09:40:00|2383.62|2383.62|2385.84|2385.84|2385.84|2385.84|2383.62|2383.62|0
1648201500000|2022-03-25 09:45:00|2385.77|2385.77|2383.9|2383.9|2386.72|2386.72|2383.9|2383.9|0
1648201800000|2022-03-25 09:50:00|2384.22|2384.22|2385.87|2385.87|2386.12|2386.12|2383.74|2383.74|0
1648202100000|2022-03-25 09:55:00|2385.79|2385.79|2386.12|2386.12|2386.48|2386.48|2385.18|2385.18|0
1648202400000|2022-03-25 10:00:00|2386.23|2386.23|2383.3|2383.3|2387.01|2387.01|2383.23|2383.23|0
1648202700000|2022-03-25 10:05:00|2383.62|2383.62|2383.36|2383.36|2385.24|2385.24|2383.36|2383.36|0
1648203000000|2022-03-25 10:10:00|2383.52|2383.52|2381.36|2381.36|2383.53|2383.53|2380.71|2380.71|0
1648203300000|2022-03-25 10:15:00|2381.62|2381.62|2379.61|2379.61|2381.9|2381.9|2379.45|2379.45|0
1648203600000|2022-03-25 10:20:00|2379.46|2379.46|2380.22|2380.22|2380.82|2380.82|2379.34|2379.34|0
1648203900000|2022-03-25 10:25:00|2380.35|2380.35|2380.35|2380.35|2380.99|2380.99|2379.68|2379.68|0
1648204200000|2022-03-25 10:30:00|2380.47|2380.47|2379.73|2379.73|2381.21|2381.21|2379.27|2379.27|0
1648204500000|2022-03-25 10:35:00|2379.92|2379.92|2380.3|2380.3|2380.52|2380.52|2379.87|2379.87|0
1648204800000|2022-03-25 10:40:00|2380.17|2380.17|2380.94|2380.94|2380.94|2380.94|2379.54|2379.54|0
1648205100000|2022-03-25 10:45:00|2380.82|2380.82|2381.19|2381.19|2381.59|2381.59|2380.05|2380.05|0
1648205400000|2022-03-25 10:50:00|2381.06|2381.06|2382.82|2382.82|2383.25|2383.25|2380.49|2380.49|0
1648205700000|2022-03-25 10:55:00|2382.71|2382.71|2384.68|2384.68|2387.88|2387.88|2382.58|2382.58|0
1648206000000|2022-03-25 11:00:00|2384.77|2384.77|2384.22|2384.22|2385.93|2385.93|2383.66|2383.66|0
1648206300000|2022-03-25 11:05:00|2384.06|2384.06|2386.01|2386.01|2386.37|2386.37|2383.95|2383.95|0
1648206600000|2022-03-25 11:10:00|2386.07|2386.07|2385.07|2385.07|2386.3|2386.3|2384.33|2384.33|0
1648206900000|2022-03-25 11:15:00|2385.46|2385.46|2384.35|2384.35|2386.3|2386.3|2384.35|2384.35|0
1648207200000|2022-03-25 11:20:00|2384.51|2384.51|2385.54|2385.54|2387.45|2387.45|2384.44|2384.44|0
1648207500000|2022-03-25 11:25:00|2385.28|2385.28|2387.24|2387.24|2387.44|2387.44|2385.28|2385.28|0
1648207800000|2022-03-25 11:30:00|2387.11|2387.11|2386.61|2386.61|2387.11|2387.11|2385.63|2385.63|0
1648208100000|2022-03-25 11:35:00|2386.48|2386.48|2386.79|2386.79|2387.2|2387.2|2385.91|2385.91|0
1648208400000|2022-03-25 11:40:00|2386.66|2386.66|2384.81|2384.81|2386.66|2386.66|2384.31|2384.31|0
1648208700000|2022-03-25 11:45:00|2384.78|2384.78|2389.15|2389.15|2389.15|2389.15|2384.55|2384.55|0
1648209000000|2022-03-25 11:50:00|2389.27|2389.27|2388.74|2388.74|2390.62|2390.62|2388.64|2388.64|0
1648209300000|2022-03-25 11:55:00|2388.86|2388.86|2388.48|2388.48|2389.14|2389.14|2388.35|2388.35|0
1648209600000|2022-03-25 12:00:00|2388.34|2388.34|2388|2388|2388.34|2388.34|2386.92|2386.92|0
1648209900000|2022-03-25 12:05:00|2388.08|2388.08|2389.11|2389.11|2389.11|2389.11|2386.75|2386.75|0
1648210200000|2022-03-25 12:10:00|2389.23|2389.23|2390.44|2390.44|2390.44|2390.44|2388.48|2388.48|0
1648210500000|2022-03-25 12:15:00|2390.31|2390.31|2387.5|2387.5|2390.54|2390.54|2387.39|2387.39|0
1648210800000|2022-03-25 12:20:00|2387.82|2387.82|2387.18|2387.18|2388.65|2388.65|2387.18|2387.18|0
1648211100000|2022-03-25 12:25:00|2387.03|2387.03|2386.3|2386.3|2387.03|2387.03|2385.29|2385.29|0
1648211400000|2022-03-25 12:30:00|2386.38|2386.38|2388.13|2388.13|2388.17|2388.17|2385.99|2385.99|0
1648211700000|2022-03-25 12:35:00|2388|2388|2388.29|2388.29|2390.93|2390.93|2387.87|2387.87|0
1648212000000|2022-03-25 12:40:00|2388.16|2388.16|2388.53|2388.53|2389.86|2389.86|2387.95|2387.95|0
1648212300000|2022-03-25 12:45:00|2388.14|2388.14|2388.77|2388.77|2389.05|2389.05|2388.12|2388.12|0
1648212600000|2022-03-25 12:50:00|2388.7|2388.7|2388.3|2388.3|2389.54|2389.54|2388.16|2388.16|0
1648212900000|2022-03-25 12:55:00|2388.53|2388.53|2388.67|2388.67|2389.6|2389.6|2388.53|2388.53|0
1648213200000|2022-03-25 13:00:00|2388.75|2388.75|2387.32|2387.32|2388.75|2388.75|2387.11|2387.11|0
1648213500000|2022-03-25 13:05:00|2387.54|2387.54|2386.18|2386.18|2387.54|2387.54|2385.15|2385.15|0
1648213800000|2022-03-25 13:10:00|2386.22|2386.22|2386.24|2386.24|2387.46|2387.46|2386.12|2386.12|0
1648214100000|2022-03-25 13:15:00|2386.27|2386.27|2385.09|2385.09|2386.97|2386.97|2384.74|2384.74|0
1648214400000|2022-03-25 13:20:00|2385.02|2385.02|2384.19|2384.19|2385.02|2385.02|2383.29|2383.29|0
1648214700000|2022-03-25 13:25:00|2384.11|2384.11|2383.9|2383.9|2384.31|2384.31|2382.5|2382.5|0
1648215000000|2022-03-25 13:30:00|2384.05|2384.05|2380.75|2380.75|2384.11|2384.11|2380.75|2380.75|0
1648215300000|2022-03-25 13:35:00|2380.63|2380.63|2379.62|2379.62|2380.71|2380.71|2378.13|2378.13|0
1648215600000|2022-03-25 13:40:00|2379.54|2379.54|2377.68|2377.68|2380.38|2380.38|2377.68|2377.68|0
1648215900000|2022-03-25 13:45:00|2377.75|2377.75|2378.97|2378.97|2379.47|2379.47|2376.95|2376.95|0
1648216200000|2022-03-25 13:50:00|2378.76|2378.76|2376.88|2376.88|2378.8|2378.8|2376.88|2376.88|0
1648216500000|2022-03-25 13:55:00|2376.56|2376.56|2378.16|2378.16|2378.35|2378.35|2375.91|2375.91|0
1648216800000|2022-03-25 14:00:00|2378.08|2378.08|2376.75|2376.75|2378.15|2378.15|2375.72|2375.72|0
1648217100000|2022-03-25 14:05:00|2376.68|2376.68|2377.19|2377.19|2377.62|2377.62|2376.23|2376.23|0
1648217400000|2022-03-25 14:10:00|2377.35|2377.35|2378.45|2378.45|2378.76|2378.76|2377.06|2377.06|0
1648217700000|2022-03-25 14:15:00|2378.69|2378.69|2378.63|2378.63|2379.06|2379.06|2377.66|2377.66|0
1648218000000|2022-03-25 14:20:00|2378.86|2378.86|2382.68|2382.68|2382.68|2382.68|2378.43|2378.43|0
1648218300000|2022-03-25 14:25:00|2382.55|2382.55|2380.54|2380.54|2382.55|2382.55|2380.54|2380.54|0
1648218600000|2022-03-25 14:30:00|2380.48|2380.48|2381.7|2381.7|2381.7|2381.7|2379.27|2379.27|0
1648218900000|2022-03-25 14:35:00|2381.74|2381.74|2384.36|2384.36|2384.43|2384.43|2381.74|2381.74|0
1648219200000|2022-03-25 14:40:00|2384.3|2384.3|2385.49|2385.49|2385.53|2385.53|2384.08|2384.08|0
1648219500000|2022-03-25 14:45:00|2385.43|2385.43|2385.63|2385.63|2386.04|2386.04|2384.21|2384.21|0
1648219800000|2022-03-25 14:50:00|2385.49|2385.49|2383.54|2383.54|2386.23|2386.23|2383.54|2383.54|0
1648220100000|2022-03-25 14:55:00|2383.41|2383.41|2383.85|2383.85|2384.58|2384.58|2382.39|2382.39|0
1648220400000|2022-03-25 15:00:00|2383.92|2383.92|2380.46|2380.46|2384.95|2384.95|2380.46|2380.46|0
1648220700000|2022-03-25 15:05:00|2380.4|2380.4|2379.34|2379.34|2383.59|2383.59|2379.23|2379.23|0
1648221000000|2022-03-25 15:10:00|2379.46|2379.46|2379.58|2379.58|2380.03|2380.03|2377.34|2377.34|0
1648221300000|2022-03-25 15:15:00|2379.5|2379.5|2378.48|2378.48|2380.13|2380.13|2378.48|2378.48|0
1648221600000|2022-03-25 15:20:00|2378.32|2378.32|2377.82|2377.82|2378.59|2378.59|2377.75|2377.75|0
1648221900000|2022-03-25 15:25:00|2377.68|2377.68|2378.25|2378.25|2378.97|2378.97|2377.21|2377.21|0
1648222200000|2022-03-25 15:30:00|2378.17|2378.17|2377.33|2377.33|2378.17|2378.17|2375.85|2375.85|0
1648222500000|2022-03-25 15:35:00|2377.29|2377.29|2374.98|2374.98|2377.48|2377.48|2374.7|2374.7|0
1648222800000|2022-03-25 15:40:00|2375.08|2375.08|2382.08|2382.08|2382.21|2382.21|2375.01|2375.01|0
1648223100000|2022-03-25 15:45:00|2382.16|2382.16|2380.02|2380.02|2383.47|2383.47|2380.02|2380.02|0
1648223400000|2022-03-25 15:50:00|2379.96|2379.96|2376.87|2376.87|2380.34|2380.34|2376.8|2376.8|0
1648223700000|2022-03-25 15:55:00|2376.76|2376.76|2376.37|2376.37|2377.22|2377.22|2375.21|2375.21|0
1648224000000|2022-03-25 16:00:00|2376.23|2376.23|2377.15|2377.15|2378.08|2378.08|2374.74|2374.74|0
1648224300000|2022-03-25 16:05:00|2377.27|2377.27|2379.59|2379.59|2379.97|2379.97|2377.27|2377.27|0
1648224600000|2022-03-25 16:10:00|2379.46|2379.46|2380.27|2380.27|2380.33|2380.33|2378.9|2378.9|0
1648224900000|2022-03-25 16:15:00|2380.19|2380.19|2379.29|2379.29|2380.36|2380.36|2379.29|2379.29|0
1648225200000|2022-03-25 16:20:00|2379.41|2379.41|2378.48|2378.48|2379.66|2379.66|2377.4|2377.4|0
1648225500000|2022-03-25 16:25:00|2378.55|2378.55|2378.04|2378.04|2380.15|2380.15|2377.95|2377.95|0
1648451700000|2022-03-28 07:15:00|2377.9|2377.9|2373.05|2373.05|2379.06|2379.06|2373.05|2373.05|0
1648452000000|2022-03-28 07:20:00|2372.82|2372.82|2375.41|2375.41|2375.47|2375.47|2370.81|2370.81|0
1648452300000|2022-03-28 07:25:00|2375.76|2375.76|2377.75|2377.75|2377.75|2377.75|2375.64|2375.64|0
1648452600000|2022-03-28 07:30:00|2377.61|2377.61|2381.86|2381.86|2382|2382|2377.61|2377.61|0
1648452900000|2022-03-28 07:35:00|2381.99|2381.99|2380.77|2380.77|2382.12|2382.12|2380.77|2380.77|0
1648453200000|2022-03-28 07:40:00|2380.72|2380.72|2381.1|2381.1|2381.48|2381.48|2379.35|2379.35|0
1648453500000|2022-03-28 07:45:00|2380.98|2380.98|2380.17|2380.17|2381.59|2381.59|2380.13|2380.13|0
1648453800000|2022-03-28 07:50:00|2380.11|2380.11|2379.63|2379.63|2381.22|2381.22|2379.15|2379.15|0
1648454100000|2022-03-28 07:55:00|2379.5|2379.5|2380|2380|2380|2380|2378.9|2378.9|0
1648454400000|2022-03-28 08:00:00|2380.07|2380.07|2376.72|2376.72|2380.07|2380.07|2376.59|2376.59|0
1648454700000|2022-03-28 08:05:00|2376.6|2376.6|2375.23|2375.23|2377.32|2377.32|2374.37|2374.37|0
1648455000000|2022-03-28 08:10:00|2375.49|2375.49|2375.64|2375.64|2376.39|2376.39|2374.77|2374.77|0
1648455300000|2022-03-28 08:15:00|2375.72|2375.72|2380|2380|2380|2380|2375.72|2375.72|0
1648455600000|2022-03-28 08:20:00|2379.93|2379.93|2381.49|2381.49|2382.26|2382.26|2379.93|2379.93|0
1648455900000|2022-03-28 08:25:00|2381.3|2381.3|2387.28|2387.28|2387.28|2387.28|2381.3|2381.3|0
1648456200000|2022-03-28 08:30:00|2387.15|2387.15|2383.33|2383.33|2387.15|2387.15|2383.13|2383.13|0
1648456500000|2022-03-28 08:35:00|2383.56|2383.56|2385.29|2385.29|2385.29|2385.29|2383.24|2383.24|0
1648456800000|2022-03-28 08:40:00|2385.37|2385.37|2386.3|2386.3|2386.3|2386.3|2384.34|2384.34|0
1648457100000|2022-03-28 08:45:00|2386.36|2386.36|2390.56|2390.56|2390.63|2390.63|2386.21|2386.21|0
1648457400000|2022-03-28 08:50:00|2390.69|2390.69|2391.97|2391.97|2391.97|2391.97|2389.92|2389.92|0
1648457700000|2022-03-28 08:55:00|2392.18|2392.18|2392.83|2392.83|2394.09|2394.09|2392.01|2392.01|0
1648458000000|2022-03-28 09:00:00|2392.77|2392.77|2393.28|2393.28|2394.15|2394.15|2392.77|2392.77|0
1648458300000|2022-03-28 09:05:00|2393.41|2393.41|2393.39|2393.39|2394.87|2394.87|2392.99|2392.99|0
1648458600000|2022-03-28 09:10:00|2393.47|2393.47|2390.57|2390.57|2393.47|2393.47|2390.57|2390.57|0
1648458900000|2022-03-28 09:15:00|2390.25|2390.25|2389.02|2389.02|2390.81|2390.81|2388.76|2388.76|0
1648459200000|2022-03-28 09:20:00|2389.14|2389.14|2390.26|2390.26|2390.26|2390.26|2388.44|2388.44|0
1648459500000|2022-03-28 09:25:00|2390.49|2390.49|2390.92|2390.92|2390.92|2390.92|2390.16|2390.16|0
1648459800000|2022-03-28 09:30:00|2390.79|2390.79|2392.82|2392.82|2392.82|2392.82|2389.5|2389.5|0
1648460100000|2022-03-28 09:35:00|2393.03|2393.03|2393.77|2393.77|2394.01|2394.01|2392.69|2392.69|0
1648460400000|2022-03-28 09:40:00|2393.93|2393.93|2393.04|2393.04|2394.09|2394.09|2392.52|2392.52|0
1648460700000|2022-03-28 09:45:00|2392.98|2392.98|2391.99|2391.99|2393.65|2393.65|2391.99|2391.99|0
1648461000000|2022-03-28 09:50:00|2392.06|2392.06|2387.7|2387.7|2392.06|2392.06|2387.53|2387.53|0
1648461300000|2022-03-28 09:55:00|2387.64|2387.64|2386.46|2386.46|2387.76|2387.76|2386.46|2386.46|0
1648461600000|2022-03-28 10:00:00|2386.54|2386.54|2386.32|2386.32|2386.81|2386.81|2385.56|2385.56|0
1648461900000|2022-03-28 10:05:00|2386.25|2386.25|2385.81|2385.81|2387.22|2387.22|2385.63|2385.63|0
1648462200000|2022-03-28 10:10:00|2385.75|2385.75|2388.6|2388.6|2388.6|2388.6|2385.75|2385.75|0
1648462500000|2022-03-28 10:15:00|2388.44|2388.44|2388.14|2388.14|2389.4|2389.4|2388.06|2388.06|0
1648462800000|2022-03-28 10:20:00|2388.02|2388.02|2389.1|2389.1|2389.45|2389.45|2387.52|2387.52|0
1648463100000|2022-03-28 10:25:00|2388.94|2388.94|2388.7|2388.7|2389.48|2389.48|2388.38|2388.38|0
1648463400000|2022-03-28 10:30:00|2388.83|2388.83|2388.36|2388.36|2389.41|2389.41|2388.07|2388.07|0
1648463700000|2022-03-28 10:35:00|2388.42|2388.42|2387.04|2387.04|2388.42|2388.42|2387.04|2387.04|0
1648464000000|2022-03-28 10:40:00|2387.28|2387.28|2388.75|2388.75|2388.99|2388.99|2386.7|2386.7|0
1648464300000|2022-03-28 10:45:00|2388.62|2388.62|2389.27|2389.27|2390.43|2390.43|2388.62|2388.62|0
1648464600000|2022-03-28 10:50:00|2389.41|2389.41|2387.9|2387.9|2389.83|2389.83|2387.84|2387.84|0
1648464900000|2022-03-28 10:55:00|2388.03|2388.03|2388.8|2388.8|2388.82|2388.82|2386.51|2386.51|0
1648465200000|2022-03-28 11:00:00|2388.78|2388.78|2390.79|2390.79|2390.92|2390.92|2388.3|2388.3|0
1648465500000|2022-03-28 11:05:00|2390.64|2390.64|2392.1|2392.1|2392.1|2392.1|2390.62|2390.62|0
1648465800000|2022-03-28 11:10:00|2392.26|2392.26|2391.85|2391.85|2392.86|2392.86|2391.16|2391.16|0
1648466100000|2022-03-28 11:15:00|2391.72|2391.72|2394.18|2394.18|2394.58|2394.58|2391.72|2391.72|0
1648466400000|2022-03-28 11:20:00|2394.26|2394.26|2398.32|2398.32|2398.32|2398.32|2394.18|2394.18|0
1648466700000|2022-03-28 11:25:00|2398.48|2398.48|2399.23|2399.23|2399.79|2399.79|2398.23|2398.23|0
1648467000000|2022-03-28 11:30:00|2399.2|2399.2|2401.41|2401.41|2401.58|2401.58|2399.2|2399.2|0
1648467300000|2022-03-28 11:35:00|2401.28|2401.28|2400.89|2400.89|2402.92|2402.92|2400.53|2400.53|0
1648467600000|2022-03-28 11:40:00|2400.76|2400.76|2400.33|2400.33|2400.76|2400.76|2398.93|2398.93|0
1648467900000|2022-03-28 11:45:00|2400.58|2400.58|2402.94|2402.94|2403.33|2403.33|2400.58|2400.58|0
1648468200000|2022-03-28 11:50:00|2402.83|2402.83|2402.31|2402.31|2403.32|2403.32|2402.31|2402.31|0
1648468500000|2022-03-28 11:55:00|2402.43|2402.43|2404.89|2404.89|2404.89|2404.89|2402.43|2402.43|0
1648468800000|2022-03-28 12:00:00|2405.24|2405.24|2403|2403|2405.24|2405.24|2402.77|2402.77|0
1648469100000|2022-03-28 12:05:00|2403.14|2403.14|2403.19|2403.19|2403.79|2403.79|2403.14|2403.14|0
1648469400000|2022-03-28 12:10:00|2403.16|2403.16|2402.4|2402.4|2403.17|2403.17|2401.16|2401.16|0
1648469700000|2022-03-28 12:15:00|2402.48|2402.48|2402.14|2402.14|2403.81|2403.81|2402.14|2402.14|0
1648470000000|2022-03-28 12:20:00|2401.98|2401.98|2400.85|2400.85|2402.17|2402.17|2400.69|2400.69|0
1648470300000|2022-03-28 12:25:00|2400.91|2400.91|2400.77|2400.77|2401.63|2401.63|2400.7|2400.7|0
1648470600000|2022-03-28 12:30:00|2400.63|2400.63|2399.98|2399.98|2400.63|2400.63|2399.51|2399.51|0
1648470900000|2022-03-28 12:35:00|2399.91|2399.91|2399.64|2399.64|2399.91|2399.91|2399.16|2399.16|0
1648471200000|2022-03-28 12:40:00|2399.7|2399.7|2396.87|2396.87|2399.96|2399.96|2396.51|2396.51|0
1648471500000|2022-03-28 12:45:00|2396.83|2396.83|2395.75|2395.75|2397.61|2397.61|2395.24|2395.24|0
1648471800000|2022-03-28 12:50:00|2395.51|2395.51|2394.6|2394.6|2395.51|2395.51|2394.04|2394.04|0
1648472100000|2022-03-28 12:55:00|2394.48|2394.48|2396.26|2396.26|2396.26|2396.26|2394.18|2394.18|0
1648472400000|2022-03-28 13:00:00|2396.36|2396.36|2396.47|2396.47|2399.35|2399.35|2396.3|2396.3|0
1648472700000|2022-03-28 13:05:00|2396.5|2396.5|2396.54|2396.54|2396.73|2396.73|2395.91|2395.91|0
1648473000000|2022-03-28 13:10:00|2396.42|2396.42|2396.12|2396.12|2396.66|2396.66|2395.55|2395.55|0
1648473300000|2022-03-28 13:15:00|2396.06|2396.06|2389.65|2389.65|2396.22|2396.22|2389.65|2389.65|0
1648473600000|2022-03-28 13:20:00|2389.04|2389.04|2387.48|2387.48|2390.32|2390.32|2387.25|2387.25|0
1648473900000|2022-03-28 13:25:00|2387.55|2387.55|2387.9|2387.9|2387.9|2387.9|2386.41|2386.41|0
1648474200000|2022-03-28 13:30:00|2387.97|2387.97|2394.4|2394.4|2396.96|2396.96|2387.97|2387.97|0
1648474500000|2022-03-28 13:35:00|2394.47|2394.47|2398.6|2398.6|2399.41|2399.41|2394.42|2394.42|0
1648474800000|2022-03-28 13:40:00|2398.67|2398.67|2397.66|2397.66|2401.28|2401.28|2397.46|2397.46|0
1648475100000|2022-03-28 13:45:00|2397.5|2397.5|2395.81|2395.81|2398.52|2398.52|2395.69|2395.69|0
1648475400000|2022-03-28 13:50:00|2395.97|2395.97|2391.8|2391.8|2396.74|2396.74|2391.8|2391.8|0
1648475700000|2022-03-28 13:55:00|2391.83|2391.83|2388.58|2388.58|2392.38|2392.38|2388.4|2388.4|0
1648476000000|2022-03-28 14:00:00|2388.7|2388.7|2384.72|2384.72|2389.5|2389.5|2384.37|2384.37|0
1648476300000|2022-03-28 14:05:00|2384.86|2384.86|2381.03|2381.03|2384.99|2384.99|2381.01|2381.01|0
1648476600000|2022-03-28 14:10:00|2381.17|2381.17|2381.03|2381.03|2381.53|2381.53|2380.84|2380.84|0
1648476900000|2022-03-28 14:15:00|2380.97|2380.97|2375.43|2375.43|2380.97|2380.97|2375.21|2375.21|0
1648477200000|2022-03-28 14:20:00|2375.27|2375.27|2378.56|2378.56|2378.56|2378.56|2374.42|2374.42|0
1648477500000|2022-03-28 14:25:00|2378.61|2378.61|2379.07|2379.07|2379.62|2379.62|2377.22|2377.22|0
1648477800000|2022-03-28 14:30:00|2379.2|2379.2|2378.66|2378.66|2381.4|2381.4|2378.22|2378.22|0
1648478100000|2022-03-28 14:35:00|2378.81|2378.81|2381.08|2381.08|2381.23|2381.23|2378.81|2378.81|0
1648478400000|2022-03-28 14:40:00|2381.24|2381.24|2382.48|2382.48|2382.57|2382.57|2380.85|2380.85|0
1648478700000|2022-03-28 14:45:00|2382.64|2382.64|2384.1|2384.1|2385.23|2385.23|2382.64|2382.64|0
1648479000000|2022-03-28 14:50:00|2384.25|2384.25|2386.4|2386.4|2386.63|2386.63|2384.25|2384.25|0
1648479300000|2022-03-28 14:55:00|2386.44|2386.44|2385.96|2385.96|2387.6|2387.6|2385.96|2385.96|0
1648479600000|2022-03-28 15:00:00|2386.09|2386.09|2382.26|2382.26|2386.3|2386.3|2381.27|2381.27|0
1648479900000|2022-03-28 15:05:00|2382.19|2382.19|2383.21|2383.21|2383.21|2383.21|2381.97|2381.97|0
1648480200000|2022-03-28 15:10:00|2383.28|2383.28|2388.86|2388.86|2389.02|2389.02|2383.28|2383.28|0
1648480500000|2022-03-28 15:15:00|2388.98|2388.98|2386.19|2386.19|2388.98|2388.98|2385.46|2385.46|0
1648480800000|2022-03-28 15:20:00|2386.43|2386.43|2385.75|2385.75|2386.64|2386.64|2385.48|2385.48|0
1648481100000|2022-03-28 15:25:00|2385.72|2385.72|2380.88|2380.88|2386.16|2386.16|2380.88|2380.88|0
1648538100000|2022-03-29 07:15:00|2405.31|2405.31|2407.86|2407.86|2407.93|2407.93|2403.63|2403.63|0
1648538400000|2022-03-29 07:20:00|2407.96|2407.96|2412.13|2412.13|2412.19|2412.19|2407.96|2407.96|0
1648538700000|2022-03-29 07:25:00|2411.91|2411.91|2412.63|2412.63|2413.52|2413.52|2410.61|2410.61|0
1648539000000|2022-03-29 07:30:00|2412.75|2412.75|2416.2|2416.2|2416.51|2416.51|2411.78|2411.78|0
1648539300000|2022-03-29 07:35:00|2416.06|2416.06|2412.61|2412.61|2416.06|2416.06|2412.2|2412.2|0
1648539600000|2022-03-29 07:40:00|2412.99|2412.99|2406.1|2406.1|2413.39|2413.39|2406.03|2406.03|0
1648539900000|2022-03-29 07:45:00|2406.6|2406.6|2403.44|2403.44|2407.15|2407.15|2401.84|2401.84|0
1648540200000|2022-03-29 07:50:00|2403.71|2403.71|2406.73|2406.73|2407.09|2407.09|2403.71|2403.71|0
1648540500000|2022-03-29 07:55:00|2406.16|2406.16|2406.14|2406.14|2407.11|2407.11|2405|2405|0
1648540800000|2022-03-29 08:00:00|2406.45|2406.45|2408.17|2408.17|2408.76|2408.76|2406.45|2406.45|0
1648541100000|2022-03-29 08:05:00|2408.32|2408.32|2405.01|2405.01|2408.72|2408.72|2405.01|2405.01|0
1648541400000|2022-03-29 08:10:00|2404.97|2404.97|2404.08|2404.08|2405.1|2405.1|2403|2403|0
1648541700000|2022-03-29 08:15:00|2404.24|2404.24|2405.81|2405.81|2406.85|2406.85|2404.05|2404.05|0
1648542000000|2022-03-29 08:20:00|2405.88|2405.88|2405.58|2405.58|2406.27|2406.27|2405.05|2405.05|0
1648542300000|2022-03-29 08:25:00|2405.9|2405.9|2406.48|2406.48|2407.88|2407.88|2405.9|2405.9|0
1648542600000|2022-03-29 08:30:00|2406.51|2406.51|2406.02|2406.02|2406.81|2406.81|2404.84|2404.84|0
1648542900000|2022-03-29 08:35:00|2406.17|2406.17|2405.74|2405.74|2407.45|2407.45|2405.57|2405.57|0
1648543200000|2022-03-29 08:40:00|2405.71|2405.71|2404.95|2404.95|2405.93|2405.93|2404.88|2404.88|0
1648543500000|2022-03-29 08:45:00|2405.04|2405.04|2404.19|2404.19|2405.68|2405.68|2404.13|2404.13|0
1648543800000|2022-03-29 08:50:00|2404.04|2404.04|2403.35|2403.35|2404.11|2404.11|2402.51|2402.51|0
1648544100000|2022-03-29 08:55:00|2403.66|2403.66|2402.24|2402.24|2405.6|2405.6|2402|2402|0
1648544400000|2022-03-29 09:00:00|2402.11|2402.11|2404.29|2404.29|2404.51|2404.51|2401.95|2401.95|0
1648544700000|2022-03-29 09:05:00|2404.42|2404.42|2412.11|2412.11|2412.91|2412.91|2404.29|2404.29|0
1648545000000|2022-03-29 09:10:00|2411.96|2411.96|2412.21|2412.21|2413.38|2413.38|2411.76|2411.76|0
1648545300000|2022-03-29 09:15:00|2412.31|2412.31|2412.64|2412.64|2413.99|2413.99|2410.31|2410.31|0
1648545600000|2022-03-29 09:20:00|2412.72|2412.72|2415.36|2415.36|2416.24|2416.24|2412.72|2412.72|0
1648545900000|2022-03-29 09:25:00|2415.52|2415.52|2413.48|2413.48|2415.86|2415.86|2412.65|2412.65|0
1648546200000|2022-03-29 09:30:00|2413.71|2413.71|2419.17|2419.17|2419.22|2419.22|2413.71|2413.71|0
1648546500000|2022-03-29 09:35:00|2419.23|2419.23|2426.08|2426.08|2426.41|2426.41|2419.23|2419.23|0
1648546800000|2022-03-29 09:40:00|2426.17|2426.17|2425.72|2425.72|2426.89|2426.89|2425.53|2425.53|0
1648547100000|2022-03-29 09:45:00|2425.63|2425.63|2425.44|2425.44|2426.51|2426.51|2425.44|2425.44|0
1648547400000|2022-03-29 09:50:00|2425.4|2425.4|2427.1|2427.1|2427.49|2427.49|2425.36|2425.36|0
1648547700000|2022-03-29 09:55:00|2426.98|2426.98|2428.84|2428.84|2428.88|2428.88|2426.89|2426.89|0
1648548000000|2022-03-29 10:00:00|2428.88|2428.88|2427.55|2427.55|2429.77|2429.77|2427.1|2427.1|0
1648548300000|2022-03-29 10:05:00|2427.81|2427.81|2425.56|2425.56|2428.12|2428.12|2425.35|2425.35|0
1648548600000|2022-03-29 10:10:00|2425.63|2425.63|2425.66|2425.66|2426.61|2426.61|2424.78|2424.78|0
1648548900000|2022-03-29 10:15:00|2425.78|2425.78|2427.75|2427.75|2427.89|2427.89|2425.62|2425.62|0
1648549200000|2022-03-29 10:20:00|2427.68|2427.68|2429.79|2429.79|2430.32|2430.32|2427.5|2427.5|0
1648549500000|2022-03-29 10:25:00|2429.73|2429.73|2431.97|2431.97|2433.31|2433.31|2429.71|2429.71|0
1648549800000|2022-03-29 10:30:00|2431.94|2431.94|2430.27|2430.27|2432.27|2432.27|2430.16|2430.16|0
1648550100000|2022-03-29 10:35:00|2430.43|2430.43|2430.59|2430.59|2430.96|2430.96|2429.97|2429.97|0
1648550400000|2022-03-29 10:40:00|2430.44|2430.44|2432.35|2432.35|2432.35|2432.35|2430.44|2430.44|0
1648550700000|2022-03-29 10:45:00|2432.47|2432.47|2433.76|2433.76|2433.76|2433.76|2431.66|2431.66|0
1648551000000|2022-03-29 10:50:00|2433.9|2433.9|2431.82|2431.82|2433.9|2433.9|2431.47|2431.47|0
1648551300000|2022-03-29 10:55:00|2432.28|2432.28|2434.88|2434.88|2435.38|2435.38|2432.22|2432.22|0
1648551600000|2022-03-29 11:00:00|2434.91|2434.91|2431.26|2431.26|2434.91|2434.91|2430.82|2430.82|0
1648551900000|2022-03-29 11:05:00|2431.14|2431.14|2426.29|2426.29|2431.14|2431.14|2426.17|2426.17|0
1648552200000|2022-03-29 11:10:00|2426.15|2426.15|2425.43|2425.43|2426.15|2426.15|2425.12|2425.12|0
1648552500000|2022-03-29 11:15:00|2425.35|2425.35|2426.7|2426.7|2426.7|2426.7|2425.2|2425.2|0
1648552800000|2022-03-29 11:20:00|2426.62|2426.62|2424.31|2424.31|2426.62|2426.62|2424.31|2424.31|0
1648553100000|2022-03-29 11:25:00|2424.24|2424.24|2422.83|2422.83|2424.48|2424.48|2422.35|2422.35|0
1648553400000|2022-03-29 11:30:00|2422.79|2422.79|2421.65|2421.65|2423.45|2423.45|2421.49|2421.49|0
1648553700000|2022-03-29 11:35:00|2421.59|2421.59|2424.85|2424.85|2425.62|2425.62|2421.59|2421.59|0
1648554000000|2022-03-29 11:40:00|2424.88|2424.88|2430.54|2430.54|2433.82|2433.82|2424.81|2424.81|0
1648554300000|2022-03-29 11:45:00|2430.5|2430.5|2435.39|2435.39|2436|2436|2429.74|2429.74|0
1648554600000|2022-03-29 11:50:00|2435.23|2435.23|2440.56|2440.56|2441.32|2441.32|2435.23|2435.23|0
1648554900000|2022-03-29 11:55:00|2440.38|2440.38|2438.19|2438.19|2440.45|2440.45|2437.82|2437.82|0
1648555200000|2022-03-29 12:00:00|2438.38|2438.38|2438.39|2438.39|2438.62|2438.62|2436.43|2436.43|0
1648555500000|2022-03-29 12:05:00|2438.54|2438.54|2439.03|2439.03|2440.51|2440.51|2438.5|2438.5|0
1648555800000|2022-03-29 12:10:00|2439.19|2439.19|2442.58|2442.58|2442.63|2442.63|2439.19|2439.19|0
1648556100000|2022-03-29 12:15:00|2442.66|2442.66|2444.34|2444.34|2444.34|2444.34|2442.22|2442.22|0
1648556400000|2022-03-29 12:20:00|2444.5|2444.5|2448.41|2448.41|2449.58|2449.58|2444.05|2444.05|0
1648556700000|2022-03-29 12:25:00|2448.29|2448.29|2449.19|2449.19|2450.08|2450.08|2448.29|2448.29|0
1648557000000|2022-03-29 12:30:00|2449.12|2449.12|2454.29|2454.29|2454.61|2454.61|2448.97|2448.97|0
1648557300000|2022-03-29 12:35:00|2454.22|2454.22|2451.02|2451.02|2454.33|2454.33|2451.02|2451.02|0
1648557600000|2022-03-29 12:40:00|2450.96|2450.96|2451.63|2451.63|2451.68|2451.68|2448.42|2448.42|0
1648557900000|2022-03-29 12:45:00|2451.87|2451.87|2451.83|2451.83|2453.11|2453.11|2450.39|2450.39|0
1648558200000|2022-03-29 12:50:00|2451.96|2451.96|2454.24|2454.24|2454.9|2454.9|2451.53|2451.53|0
1648558500000|2022-03-29 12:55:00|2454.17|2454.17|2458.09|2458.09|2458.21|2458.21|2454.17|2454.17|0
1648558800000|2022-03-29 13:00:00|2458.21|2458.21|2456.52|2456.52|2458.47|2458.47|2453.23|2453.23|0
1648559100000|2022-03-29 13:05:00|2456.59|2456.59|2457.21|2457.21|2458.15|2458.15|2456.59|2456.59|0
1648559400000|2022-03-29 13:10:00|2457.09|2457.09|2457.82|2457.82|2458.43|2458.43|2457.09|2457.09|0
1648559700000|2022-03-29 13:15:00|2457.36|2457.36|2458.23|2458.23|2458.31|2458.31|2457.01|2457.01|0
1648560000000|2022-03-29 13:20:00|2458.46|2458.46|2458.85|2458.85|2459.96|2459.96|2458.03|2458.03|0
1648560300000|2022-03-29 13:25:00|2458.93|2458.93|2460.57|2460.57|2460.79|2460.79|2458.37|2458.37|0
1648560600000|2022-03-29 13:30:00|2460.69|2460.69|2465.74|2465.74|2467.01|2467.01|2460.69|2460.69|0
1648560900000|2022-03-29 13:35:00|2465.9|2465.9|2462.47|2462.47|2466.13|2466.13|2462.41|2462.41|0
1648561200000|2022-03-29 13:40:00|2462.65|2462.65|2462.47|2462.47|2463.16|2463.16|2461.3|2461.3|0
1648561500000|2022-03-29 13:45:00|2462.73|2462.73|2454.19|2454.19|2463.18|2463.18|2454.19|2454.19|0
1648561800000|2022-03-29 13:50:00|2454.03|2454.03|2448.74|2448.74|2454.04|2454.04|2448.61|2448.61|0
1648562100000|2022-03-29 13:55:00|2448.82|2448.82|2449.56|2449.56|2451.72|2451.72|2448.24|2448.24|0
1648562400000|2022-03-29 14:00:00|2450.18|2450.18|2448.14|2448.14|2450.33|2450.33|2446.92|2446.92|0
1648562700000|2022-03-29 14:05:00|2448.21|2448.21|2446.99|2446.99|2448.21|2448.21|2445.81|2445.81|0
1648563000000|2022-03-29 14:10:00|2447.17|2447.17|2438.71|2438.71|2447.87|2447.87|2438.11|2438.11|0
1648563300000|2022-03-29 14:15:00|2438.55|2438.55|2440.62|2440.62|2441.84|2441.84|2437.94|2437.94|0
1648563600000|2022-03-29 14:20:00|2440.85|2440.85|2443.62|2443.62|2443.86|2443.86|2440.17|2440.17|0
1648563900000|2022-03-29 14:25:00|2443.58|2443.58|2446.78|2446.78|2447.02|2447.02|2442.03|2442.03|0
1648564200000|2022-03-29 14:30:00|2447.05|2447.05|2445.95|2445.95|2450.3|2450.3|2445.95|2445.95|0
1648564500000|2022-03-29 14:35:00|2445.64|2445.64|2443.4|2443.4|2445.74|2445.74|2442.12|2442.12|0
1648564800000|2022-03-29 14:40:00|2443.56|2443.56|2446.39|2446.39|2447.15|2447.15|2441.97|2441.97|0
1648565100000|2022-03-29 14:45:00|2446.42|2446.42|2447.76|2447.76|2448.93|2448.93|2446.17|2446.17|0
1648565400000|2022-03-29 14:50:00|2448.24|2448.24|2453.46|2453.46|2453.46|2453.46|2448.24|2448.24|0
1648565700000|2022-03-29 14:55:00|2453.62|2453.62|2457.02|2457.02|2457.15|2457.15|2453.62|2453.62|0
1648566000000|2022-03-29 15:00:00|2457.15|2457.15|2458.35|2458.35|2460.41|2460.41|2457.15|2457.15|0
1648566300000|2022-03-29 15:05:00|2458.54|2458.54|2459.55|2459.55|2460.08|2460.08|2457.96|2457.96|0
1648566600000|2022-03-29 15:10:00|2459.43|2459.43|2455.35|2455.35|2459.43|2459.43|2455.09|2455.09|0
1648566900000|2022-03-29 15:15:00|2455.51|2455.51|2453.06|2453.06|2455.86|2455.86|2452.89|2452.89|0
1648567200000|2022-03-29 15:20:00|2453.18|2453.18|2449.39|2449.39|2453.37|2453.37|2449.18|2449.18|0
1648567500000|2022-03-29 15:25:00|2449.54|2449.54|2453.11|2453.11|2453.11|2453.11|2449.54|2449.54|0
1648624500000|2022-03-30 07:15:00|2438.57|2438.57|2428.79|2428.79|2438.73|2438.73|2427.48|2427.48|0
1648624800000|2022-03-30 07:20:00|2428.02|2428.02|2422.98|2422.98|2428.07|2428.07|2422.55|2422.55|0
1648625100000|2022-03-30 07:25:00|2423.16|2423.16|2421.88|2421.88|2423.85|2423.85|2421.49|2421.49|0
1648625400000|2022-03-30 07:30:00|2421.91|2421.91|2417.23|2417.23|2421.91|2421.91|2416.65|2416.65|0
1648625700000|2022-03-30 07:35:00|2417.16|2417.16|2415.33|2415.33|2417.28|2417.28|2415.33|2415.33|0
1648626000000|2022-03-30 07:40:00|2415.84|2415.84|2418.83|2418.83|2418.83|2418.83|2414.15|2414.15|0
1648626300000|2022-03-30 07:45:00|2418.99|2418.99|2415.28|2415.28|2419.62|2419.62|2415.22|2415.22|0
1648626600000|2022-03-30 07:50:00|2415.16|2415.16|2412.14|2412.14|2415.16|2415.16|2412.14|2412.14|0
1648626900000|2022-03-30 07:55:00|2411.82|2411.82|2410.62|2410.62|2411.82|2411.82|2409.03|2409.03|0
1648627200000|2022-03-30 08:00:00|2410.48|2410.48|2407.91|2407.91|2410.51|2410.51|2407.25|2407.25|0
1648627500000|2022-03-30 08:05:00|2407.84|2407.84|2404.71|2404.71|2407.94|2407.94|2404.44|2404.44|0
1648627800000|2022-03-30 08:10:00|2404.64|2404.64|2400.5|2400.5|2404.64|2404.64|2399.94|2399.94|0
1648628100000|2022-03-30 08:15:00|2400.27|2400.27|2401.99|2401.99|2401.99|2401.99|2399.51|2399.51|0
1648628400000|2022-03-30 08:20:00|2402.31|2402.31|2407.93|2407.93|2408.21|2408.21|2402.31|2402.31|0
1648628700000|2022-03-30 08:25:00|2408.17|2408.17|2408.05|2408.05|2408.56|2408.56|2406.18|2406.18|0
1648629000000|2022-03-30 08:30:00|2408.43|2408.43|2408.46|2408.46|2409.61|2409.61|2408.13|2408.13|0
1648629300000|2022-03-30 08:35:00|2408.49|2408.49|2405.98|2405.98|2408.52|2408.52|2405.76|2405.76|0
1648629600000|2022-03-30 08:40:00|2406.09|2406.09|2402.15|2402.15|2406.12|2406.12|2402.15|2402.15|0
1648629900000|2022-03-30 08:45:00|2402.12|2402.12|2399.95|2399.95|2402.12|2402.12|2399.95|2399.95|0
1648630200000|2022-03-30 08:50:00|2399.79|2399.79|2401.4|2401.4|2402.43|2402.43|2399.79|2399.79|0
1648630500000|2022-03-30 08:55:00|2401.43|2401.43|2404.29|2404.29|2404.84|2404.84|2401.4|2401.4|0
1648630800000|2022-03-30 09:00:00|2404.81|2404.81|2403.09|2403.09|2405.95|2405.95|2403.09|2403.09|0
1648631100000|2022-03-30 09:05:00|2403.35|2403.35|2400.12|2400.12|2403.47|2403.47|2399.61|2399.61|0
1648631400000|2022-03-30 09:10:00|2400.04|2400.04|2395.44|2395.44|2400.04|2400.04|2395.08|2395.08|0
1648631700000|2022-03-30 09:15:00|2395.4|2395.4|2394.5|2394.5|2395.8|2395.8|2393.79|2393.79|0
1648632000000|2022-03-30 09:20:00|2394.6|2394.6|2399.5|2399.5|2399.5|2399.5|2394.54|2394.54|0
1648632300000|2022-03-30 09:25:00|2399.24|2399.24|2400.57|2400.57|2400.86|2400.86|2398.87|2398.87|0
1648632600000|2022-03-30 09:30:00|2400.49|2400.49|2397.26|2397.26|2400.49|2400.49|2397.2|2397.2|0
1648632900000|2022-03-30 09:35:00|2397.13|2397.13|2394.41|2394.41|2397.15|2397.15|2393.18|2393.18|0
1648633200000|2022-03-30 09:40:00|2394.64|2394.64|2393.39|2393.39|2394.64|2394.64|2393.19|2393.19|0
1648633500000|2022-03-30 09:45:00|2393.25|2393.25|2391.72|2391.72|2393.32|2393.32|2391.72|2391.72|0
1648633800000|2022-03-30 09:50:00|2391.37|2391.37|2392.1|2392.1|2392.59|2392.59|2391.31|2391.31|0
1648634100000|2022-03-30 09:55:00|2392.23|2392.23|2393.69|2393.69|2394.18|2394.18|2392.23|2392.23|0
1648634400000|2022-03-30 10:00:00|2393.59|2393.59|2390.74|2390.74|2393.59|2393.59|2387.22|2387.22|0
1648634700000|2022-03-30 10:05:00|2390.97|2390.97|2385.5|2385.5|2390.97|2390.97|2385.41|2385.41|0
1648635000000|2022-03-30 10:10:00|2385.63|2385.63|2386.84|2386.84|2387.17|2387.17|2384.29|2384.29|0
1648635300000|2022-03-30 10:15:00|2386.78|2386.78|2385.45|2385.45|2387.18|2387.18|2385.45|2385.45|0
1648635600000|2022-03-30 10:20:00|2385.19|2385.19|2385.66|2385.66|2386.01|2386.01|2383.83|2383.83|0
1648635900000|2022-03-30 10:25:00|2385.5|2385.5|2387.67|2387.67|2388.03|2388.03|2385.5|2385.5|0
1648636200000|2022-03-30 10:30:00|2387.75|2387.75|2392.53|2392.53|2393.43|2393.43|2387.75|2387.75|0
1648636500000|2022-03-30 10:35:00|2392.6|2392.6|2391.82|2391.82|2392.6|2392.6|2390.87|2390.87|0
1648636800000|2022-03-30 10:40:00|2391.64|2391.64|2389.3|2389.3|2391.64|2391.64|2389.26|2389.26|0
1648637100000|2022-03-30 10:45:00|2389.37|2389.37|2391.17|2391.17|2391.33|2391.33|2389.07|2389.07|0
1648637400000|2022-03-30 10:50:00|2391.24|2391.24|2392.11|2392.11|2392.11|2392.11|2390.48|2390.48|0
1648637700000|2022-03-30 10:55:00|2392.23|2392.23|2391.96|2391.96|2392.3|2392.3|2390.62|2390.62|0
1648638000000|2022-03-30 11:00:00|2392.08|2392.08|2394.61|2394.61|2394.61|2394.61|2392.08|2392.08|0
1648638300000|2022-03-30 11:05:00|2394.85|2394.85|2392.52|2392.52|2395.1|2395.1|2392.52|2392.52|0
1648638600000|2022-03-30 11:10:00|2392.41|2392.41|2391.66|2391.66|2392.41|2392.41|2391.57|2391.57|0
1648638900000|2022-03-30 11:15:00|2391.8|2391.8|2391.42|2391.42|2392.14|2392.14|2391.06|2391.06|0
1648639200000|2022-03-30 11:20:00|2391.26|2391.26|2393.53|2393.53|2393.53|2393.53|2391.2|2391.2|0
1648639500000|2022-03-30 11:25:00|2393.65|2393.65|2397.33|2397.33|2397.95|2397.95|2393.65|2393.65|0
1648639800000|2022-03-30 11:30:00|2397.45|2397.45|2399.56|2399.56|2400.14|2400.14|2396.59|2396.59|0
1648640100000|2022-03-30 11:35:00|2399.43|2399.43|2398.14|2398.14|2399.55|2399.55|2398.14|2398.14|0
1648640400000|2022-03-30 11:40:00|2398.06|2398.06|2398.68|2398.68|2398.72|2398.72|2397.56|2397.56|0
1648640700000|2022-03-30 11:45:00|2398.74|2398.74|2394.75|2394.75|2398.74|2398.74|2394.73|2394.73|0
1648641000000|2022-03-30 11:50:00|2394.52|2394.52|2393.5|2393.5|2394.74|2394.74|2393.5|2393.5|0
1648641300000|2022-03-30 11:55:00|2393.47|2393.47|2391.66|2391.66|2393.81|2393.81|2390.89|2390.89|0
1648641600000|2022-03-30 12:00:00|2391.51|2391.51|2390.14|2390.14|2391.87|2391.87|2390.14|2390.14|0
1648641900000|2022-03-30 12:05:00|2389.89|2389.89|2390.61|2390.61|2390.74|2390.74|2389.89|2389.89|0
1648642200000|2022-03-30 12:10:00|2390.69|2390.69|2387.27|2387.27|2391.3|2391.3|2387.13|2387.13|0
1648642500000|2022-03-30 12:15:00|2387.2|2387.2|2384.92|2384.92|2387.2|2387.2|2384.92|2384.92|0
1648642800000|2022-03-30 12:20:00|2384.85|2384.85|2384.22|2384.22|2385.6|2385.6|2384.22|2384.22|0
1648643100000|2022-03-30 12:25:00|2383.84|2383.84|2384.52|2384.52|2384.82|2384.82|2383.84|2383.84|0
1648643400000|2022-03-30 12:30:00|2384.29|2384.29|2383.4|2383.4|2384.43|2384.43|2383.21|2383.21|0
1648643700000|2022-03-30 12:35:00|2383.56|2383.56|2387|2387|2389.89|2389.89|2383.1|2383.1|0
1648644000000|2022-03-30 12:40:00|2387.49|2387.49|2386.28|2386.28|2388.98|2388.98|2386.28|2386.28|0
1648644300000|2022-03-30 12:45:00|2386.25|2386.25|2385.57|2385.57|2386.25|2386.25|2385.05|2385.05|0
1648644600000|2022-03-30 12:50:00|2385.34|2385.34|2385.34|2385.34|2386.47|2386.47|2384.77|2384.77|0
1648644900000|2022-03-30 12:55:00|2385.4|2385.4|2385.27|2385.27|2385.43|2385.43|2384.53|2384.53|0
1648645200000|2022-03-30 13:00:00|2385.5|2385.5|2383.52|2383.52|2385.88|2385.88|2383.36|2383.36|0
1648645500000|2022-03-30 13:05:00|2383.6|2383.6|2383.1|2383.1|2383.7|2383.7|2382.64|2382.64|0
1648645800000|2022-03-30 13:10:00|2383.18|2383.18|2383.36|2383.36|2384.03|2384.03|2382.95|2382.95|0
1648646100000|2022-03-30 13:15:00|2383.3|2383.3|2385.72|2385.72|2385.72|2385.72|2382.41|2382.41|0
1648646400000|2022-03-30 13:20:00|2385.75|2385.75|2387.64|2387.64|2390.83|2390.83|2385.75|2385.75|0
1648646700000|2022-03-30 13:25:00|2387.7|2387.7|2389.84|2389.84|2391.59|2391.59|2387.69|2387.69|0
1648647000000|2022-03-30 13:30:00|2389.77|2389.77|2384.02|2384.02|2390.09|2390.09|2383.84|2383.84|0
1648647300000|2022-03-30 13:35:00|2384.27|2384.27|2378.46|2378.46|2384.27|2384.27|2377.88|2377.88|0
1648647600000|2022-03-30 13:40:00|2378.53|2378.53|2381.1|2381.1|2381.1|2381.1|2378.16|2378.16|0
1648647900000|2022-03-30 13:45:00|2380.97|2380.97|2382.6|2382.6|2382.71|2382.71|2378.84|2378.84|0
1648648200000|2022-03-30 13:50:00|2382.75|2382.75|2383.93|2383.93|2385.1|2385.1|2382.75|2382.75|0
1648648500000|2022-03-30 13:55:00|2384.05|2384.05|2389.71|2389.71|2389.71|2389.71|2383.74|2383.74|0
1648648800000|2022-03-30 14:00:00|2389.58|2389.58|2387.14|2387.14|2390.69|2390.69|2386.76|2386.76|0
1648649100000|2022-03-30 14:05:00|2386.98|2386.98|2384.11|2384.11|2387.89|2387.89|2383.39|2383.39|0
1648649400000|2022-03-30 14:10:00|2384.5|2384.5|2384.91|2384.91|2385.04|2385.04|2383.3|2383.3|0
1648649700000|2022-03-30 14:15:00|2384.97|2384.97|2383.83|2383.83|2386.18|2386.18|2383.64|2383.64|0
1648650000000|2022-03-30 14:20:00|2383.76|2383.76|2384.39|2384.39|2384.61|2384.61|2383.61|2383.61|0
1648650300000|2022-03-30 14:25:00|2384.45|2384.45|2383.29|2383.29|2384.59|2384.59|2383.13|2383.13|0
1648650600000|2022-03-30 14:30:00|2383.21|2383.21|2380.35|2380.35|2383.41|2383.41|2379.14|2379.14|0
1648650900000|2022-03-30 14:35:00|2380.43|2380.43|2383.01|2383.01|2385.05|2385.05|2380.42|2380.42|0
1648651200000|2022-03-30 14:40:00|2383.09|2383.09|2379.49|2379.49|2383.22|2383.22|2379.46|2379.46|0
1648651500000|2022-03-30 14:45:00|2379.35|2379.35|2379.13|2379.13|2380.34|2380.34|2378.8|2378.8|0
1648651800000|2022-03-30 14:50:00|2379|2379|2375.35|2375.35|2379.31|2379.31|2375.35|2375.35|0
1648652100000|2022-03-30 14:55:00|2375.39|2375.39|2371.29|2371.29|2375.41|2375.41|2371.29|2371.29|0
1648652400000|2022-03-30 15:00:00|2371.07|2371.07|2374.6|2374.6|2376.29|2376.29|2370.03|2370.03|0
1648652700000|2022-03-30 15:05:00|2374.22|2374.22|2370.99|2370.99|2374.22|2374.22|2370.86|2370.86|0
1648653000000|2022-03-30 15:10:00|2371.06|2371.06|2372.76|2372.76|2373.23|2373.23|2370.35|2370.35|0
1648653300000|2022-03-30 15:15:00|2372.94|2372.94|2373.02|2373.02|2374.13|2374.13|2371.47|2371.47|0
1648653600000|2022-03-30 15:20:00|2373.09|2373.09|2374.08|2374.08|2374.53|2374.53|2371.82|2371.82|0
1648653900000|2022-03-30 15:25:00|2374.12|2374.12|2372.95|2372.95|2374.83|2374.83|2371.33|2371.33|0
1648710900000|2022-03-31 07:15:00|2377.77|2377.77|2383.3|2383.3|2383.43|2383.43|2377.73|2377.73|0
1648711200000|2022-03-31 07:20:00|2383.44|2383.44|2378.01|2378.01|2383.69|2383.69|2377.93|2377.93|0
1648711500000|2022-03-31 07:25:00|2377.78|2377.78|2376.07|2376.07|2378.01|2378.01|2375.74|2375.74|0
1648711800000|2022-03-31 07:30:00|2375.99|2375.99|2378.88|2378.88|2378.88|2378.88|2375.44|2375.44|0
1648712100000|2022-03-31 07:35:00|2378.95|2378.95|2378.87|2378.87|2381.46|2381.46|2378.72|2378.72|0
1648712400000|2022-03-31 07:40:00|2378.58|2378.58|2377.17|2377.17|2378.71|2378.71|2375.86|2375.86|0
1648712700000|2022-03-31 07:45:00|2377.41|2377.41|2376.89|2376.89|2378.71|2378.71|2376.89|2376.89|0
1648713000000|2022-03-31 07:50:00|2376.74|2376.74|2369.59|2369.59|2376.74|2376.74|2369.23|2369.23|0
1648713300000|2022-03-31 07:55:00|2369.71|2369.71|2365.61|2365.61|2369.79|2369.79|2364.54|2364.54|0
1648713600000|2022-03-31 08:00:00|2365.55|2365.55|2362.94|2362.94|2365.68|2365.68|2362.4|2362.4|0
1648713900000|2022-03-31 08:05:00|2362.97|2362.97|2360.17|2360.17|2363.04|2363.04|2360.1|2360.1|0
1648714200000|2022-03-31 08:10:00|2360.29|2360.29|2359.9|2359.9|2360.67|2360.67|2359.9|2359.9|0
1648714500000|2022-03-31 08:15:00|2360.21|2360.21|2357.75|2357.75|2360.21|2360.21|2357.34|2357.34|0
1648714800000|2022-03-31 08:20:00|2357.99|2357.99|2359.53|2359.53|2360.22|2360.22|2357.99|2357.99|0
1648715100000|2022-03-31 08:25:00|2359.18|2359.18|2357.8|2357.8|2359.38|2359.38|2357.72|2357.72|0
1648715400000|2022-03-31 08:30:00|2357.96|2357.96|2356.49|2356.49|2358.19|2358.19|2355.37|2355.37|0
1648715700000|2022-03-31 08:35:00|2356.31|2356.31|2355.56|2355.56|2357.96|2357.96|2355.43|2355.43|0
1648716000000|2022-03-31 08:40:00|2355.52|2355.52|2356.66|2356.66|2356.66|2356.66|2355.52|2355.52|0
1648716300000|2022-03-31 08:45:00|2356.52|2356.52|2356.59|2356.59|2356.71|2356.71|2354.54|2354.54|0
1648716600000|2022-03-31 08:50:00|2356.52|2356.52|2357.61|2357.61|2357.61|2357.61|2355.99|2355.99|0
1648716900000|2022-03-31 08:55:00|2357.78|2357.78|2355.25|2355.25|2357.78|2357.78|2355.2|2355.2|0
1648717200000|2022-03-31 09:00:00|2355.09|2355.09|2353.53|2353.53|2356.9|2356.9|2353.07|2353.07|0
1648717500000|2022-03-31 09:05:00|2353.68|2353.68|2348.78|2348.78|2354.2|2354.2|2348.66|2348.66|0
1648717800000|2022-03-31 09:10:00|2348.82|2348.82|2350.74|2350.74|2350.74|2350.74|2348.78|2348.78|0
1648718100000|2022-03-31 09:15:00|2350.62|2350.62|2349.37|2349.37|2351.31|2351.31|2349.37|2349.37|0
1648718400000|2022-03-31 09:20:00|2349.22|2349.22|2347.19|2347.19|2349.22|2349.22|2346.14|2346.14|0
1648718700000|2022-03-31 09:25:00|2347.24|2347.24|2346.17|2346.17|2347.98|2347.98|2344.46|2344.46|0
1648719000000|2022-03-31 09:30:00|2346.01|2346.01|2346.05|2346.05|2346.35|2346.35|2345.46|2345.46|0
1648719300000|2022-03-31 09:35:00|2345.9|2345.9|2345.21|2345.21|2345.9|2345.9|2343.57|2343.57|0
1648719600000|2022-03-31 09:40:00|2345.05|2345.05|2346.11|2346.11|2347.07|2347.07|2344.55|2344.55|0
1648719900000|2022-03-31 09:45:00|2346.04|2346.04|2345.15|2345.15|2346.04|2346.04|2344.28|2344.28|0
1648720200000|2022-03-31 09:50:00|2344.92|2344.92|2344.01|2344.01|2345.36|2345.36|2343.82|2343.82|0
1648720500000|2022-03-31 09:55:00|2343.95|2343.95|2342.85|2342.85|2344.66|2344.66|2342.85|2342.85|0
1648720800000|2022-03-31 10:00:00|2343.09|2343.09|2345.08|2345.08|2345.34|2345.34|2343|2343|0
1648721100000|2022-03-31 10:05:00|2345.14|2345.14|2347.33|2347.33|2347.63|2347.63|2345.02|2345.02|0
1648721400000|2022-03-31 10:10:00|2347.4|2347.4|2349.62|2349.62|2349.65|2349.65|2347.4|2347.4|0
1648721700000|2022-03-31 10:15:00|2349.75|2349.75|2345.85|2345.85|2350.36|2350.36|2345.38|2345.38|0
1648722000000|2022-03-31 10:20:00|2345.77|2345.77|2347.24|2347.24|2347.49|2347.49|2344.89|2344.89|0
1648722300000|2022-03-31 10:25:00|2347.29|2347.29|2348.66|2348.66|2348.66|2348.66|2347.21|2347.21|0
1648722600000|2022-03-31 10:30:00|2348.79|2348.79|2347.63|2347.63|2349.41|2349.41|2347.44|2347.44|0
1648722900000|2022-03-31 10:35:00|2347.86|2347.86|2347.69|2347.69|2348.68|2348.68|2347.62|2347.62|0
1648723200000|2022-03-31 10:40:00|2347.76|2347.76|2344.8|2344.8|2347.76|2347.76|2344.29|2344.29|0
1648723500000|2022-03-31 10:45:00|2344.68|2344.68|2344.59|2344.59|2345.29|2345.29|2344.13|2344.13|0
1648723800000|2022-03-31 10:50:00|2344.72|2344.72|2343.73|2343.73|2344.72|2344.72|2343|2343|0
1648724100000|2022-03-31 10:55:00|2343.85|2343.85|2345.82|2345.82|2346.12|2346.12|2343.52|2343.52|0
1648724400000|2022-03-31 11:00:00|2345.95|2345.95|2348.81|2348.81|2348.81|2348.81|2345.95|2345.95|0
1648724700000|2022-03-31 11:05:00|2348.69|2348.69|2347.28|2347.28|2348.69|2348.69|2347.28|2347.28|0
1648725000000|2022-03-31 11:10:00|2347.44|2347.44|2346.51|2346.51|2347.94|2347.94|2346.41|2346.41|0
1648725300000|2022-03-31 11:15:00|2346.58|2346.58|2344.46|2344.46|2347.09|2347.09|2344.46|2344.46|0
1648725600000|2022-03-31 11:20:00|2344.39|2344.39|2341.18|2341.18|2344.39|2344.39|2341.18|2341.18|0
1648725900000|2022-03-31 11:25:00|2341.11|2341.11|2340.23|2340.23|2341.59|2341.59|2340.17|2340.17|0
1648726200000|2022-03-31 11:30:00|2340.36|2340.36|2342.04|2342.04|2342.04|2342.04|2340.23|2340.23|0
1648726500000|2022-03-31 11:35:00|2341.92|2341.92|2340.55|2340.55|2342.86|2342.86|2340.55|2340.55|0
1648726800000|2022-03-31 11:40:00|2340.48|2340.48|2345.11|2345.11|2345.11|2345.11|2340.17|2340.17|0
1648727100000|2022-03-31 11:45:00|2345.23|2345.23|2346.96|2346.96|2347.26|2347.26|2345.23|2345.23|0
1648727400000|2022-03-31 11:50:00|2346.71|2346.71|2345.48|2345.48|2346.98|2346.98|2345.16|2345.16|0
1648727700000|2022-03-31 11:55:00|2345.55|2345.55|2344.98|2344.98|2345.55|2345.55|2344.29|2344.29|0
1648728000000|2022-03-31 12:00:00|2345.14|2345.14|2347.25|2347.25|2347.25|2347.25|2344.97|2344.97|0
1648728300000|2022-03-31 12:05:00|2347.3|2347.3|2345.88|2345.88|2347.44|2347.44|2345.57|2345.57|0
1648728600000|2022-03-31 12:10:00|2345.95|2345.95|2347.35|2347.35|2347.78|2347.78|2345.76|2345.76|0
1648728900000|2022-03-31 12:15:00|2347.41|2347.41|2345|2345|2347.48|2347.48|2345|2345|0
1648729200000|2022-03-31 12:20:00|2344.88|2344.88|2346.33|2346.33|2346.96|2346.96|2344.79|2344.79|0
1648729500000|2022-03-31 12:25:00|2346.22|2346.22|2347.13|2347.13|2348.72|2348.72|2346.22|2346.22|0
1648729800000|2022-03-31 12:30:00|2346.95|2346.95|2345.84|2345.84|2347.14|2347.14|2345.03|2345.03|0
1648730100000|2022-03-31 12:35:00|2345.77|2345.77|2342.95|2342.95|2345.77|2345.77|2342.57|2342.57|0
1648730400000|2022-03-31 12:40:00|2342.9|2342.9|2342.9|2342.9|2343.86|2343.86|2342.82|2342.82|0
1648730700000|2022-03-31 12:45:00|2342.77|2342.77|2341.18|2341.18|2342.89|2342.89|2341.07|2341.07|0
1648731000000|2022-03-31 12:50:00|2341.15|2341.15|2339.17|2339.17|2341.19|2341.19|2339.17|2339.17|0
1648731300000|2022-03-31 12:55:00|2339.24|2339.24|2337.04|2337.04|2339.52|2339.52|2336.96|2336.96|0
1648731600000|2022-03-31 13:00:00|2337.3|2337.3|2343.05|2343.05|2343.18|2343.18|2337.3|2337.3|0
1648731900000|2022-03-31 13:05:00|2343.12|2343.12|2342.33|2342.33|2346.6|2346.6|2342.2|2342.2|0
1648732200000|2022-03-31 13:10:00|2342.59|2342.59|2339.34|2339.34|2342.79|2342.79|2337.84|2337.84|0
1648732500000|2022-03-31 13:15:00|2339.27|2339.27|2336.58|2336.58|2339.32|2339.32|2336.3|2336.3|0
1648732800000|2022-03-31 13:20:00|2336.61|2336.61|2335.91|2335.91|2337.1|2337.1|2335.89|2335.89|0
1648733100000|2022-03-31 13:25:00|2335.6|2335.6|2329.25|2329.25|2335.6|2335.6|2329.25|2329.25|0
1648733400000|2022-03-31 13:30:00|2329.32|2329.32|2323.27|2323.27|2330.1|2330.1|2322.86|2322.86|0
1648733700000|2022-03-31 13:35:00|2323.13|2323.13|2321.76|2321.76|2323.13|2323.13|2319.91|2319.91|0
1648734000000|2022-03-31 13:40:00|2321.37|2321.37|2320.12|2320.12|2322.39|2322.39|2319.86|2319.86|0
1648734300000|2022-03-31 13:45:00|2320.04|2320.04|2325.47|2325.47|2328.15|2328.15|2319.85|2319.85|0
1648734600000|2022-03-31 13:50:00|2325.4|2325.4|2323.91|2323.91|2327.13|2327.13|2322.96|2322.96|0
1648734900000|2022-03-31 13:55:00|2323.88|2323.88|2325.89|2325.89|2326.51|2326.51|2322.77|2322.77|0
1648735200000|2022-03-31 14:00:00|2326.02|2326.02|2321.04|2321.04|2326.97|2326.97|2320.52|2320.52|0
1648735500000|2022-03-31 14:05:00|2321.11|2321.11|2316.93|2316.93|2323.02|2323.02|2316.93|2316.93|0
1648735800000|2022-03-31 14:10:00|2317|2317|2316.95|2316.95|2317.39|2317.39|2314.62|2314.62|0
1648736100000|2022-03-31 14:15:00|2316.89|2316.89|2314.11|2314.11|2317.42|2317.42|2312.64|2312.64|0
1648736400000|2022-03-31 14:20:00|2314.04|2314.04|2311.97|2311.97|2314.43|2314.43|2310.72|2310.72|0
1648736700000|2022-03-31 14:25:00|2312.08|2312.08|2311.84|2311.84|2313.66|2313.66|2311.51|2311.51|0
1648737000000|2022-03-31 14:30:00|2311.72|2311.72|2314.31|2314.31|2314.31|2314.31|2311.48|2311.48|0
1648737300000|2022-03-31 14:35:00|2314.37|2314.37|2315.25|2315.25|2316.06|2316.06|2314.37|2314.37|0
1648737600000|2022-03-31 14:40:00|2315.18|2315.18|2313.3|2313.3|2315.24|2315.24|2312.7|2312.7|0
1648737900000|2022-03-31 14:45:00|2313.42|2313.42|2320.35|2320.35|2320.48|2320.48|2313.42|2313.42|0
1648738200000|2022-03-31 14:50:00|2320.41|2320.41|2318.18|2318.18|2322.01|2322.01|2318.18|2318.18|0
1648738500000|2022-03-31 14:55:00|2318.11|2318.11|2324.4|2324.4|2324.85|2324.85|2317.05|2317.05|0
1648738800000|2022-03-31 15:00:00|2324.32|2324.32|2320.33|2320.33|2324.38|2324.38|2320.05|2320.05|0
1648739100000|2022-03-31 15:05:00|2320.38|2320.38|2318.18|2318.18|2320.38|2320.38|2316.83|2316.83|0
1648739400000|2022-03-31 15:10:00|2318.12|2318.12|2314.94|2314.94|2318.12|2318.12|2314.68|2314.68|0
1648739700000|2022-03-31 15:15:00|2315|2315|2313.47|2313.47|2315.41|2315.41|2313.34|2313.34|0
1648740000000|2022-03-31 15:20:00|2313.35|2313.35|2311.12|2311.12|2313.35|2313.35|2311.05|2311.05|0
1648740300000|2022-03-31 15:25:00|2311.05|2311.05|2312.69|2312.69|2313.34|2313.34|2308.66|2308.66|0
1648797300000|2022-04-01 07:15:00|2325.84|2325.84|2329.91|2329.91|2330.32|2330.32|2325.84|2325.84|0
1648797600000|2022-04-01 07:20:00|2330.77|2330.77|2335.66|2335.66|2335.66|2335.66|2330.63|2330.63|0
1648797900000|2022-04-01 07:25:00|2335.58|2335.58|2331.71|2331.71|2336.01|2336.01|2331.63|2331.63|0
1648798200000|2022-04-01 07:30:00|2331.61|2331.61|2329.9|2329.9|2331.61|2331.61|2328.46|2328.46|0
1648798500000|2022-04-01 07:35:00|2329.98|2329.98|2327.02|2327.02|2330.01|2330.01|2326.31|2326.31|0
1648798800000|2022-04-01 07:40:00|2326.87|2326.87|2326.01|2326.01|2327.32|2327.32|2325.23|2325.23|0
1648799100000|2022-04-01 07:45:00|2326.07|2326.07|2327.95|2327.95|2328.66|2328.66|2326.07|2326.07|0
1648799400000|2022-04-01 07:50:00|2328.43|2328.43|2330.36|2330.36|2330.36|2330.36|2328.12|2328.12|0
1648799700000|2022-04-01 07:55:00|2330.2|2330.2|2331.49|2331.49|2331.86|2331.86|2329.68|2329.68|0
1648800000000|2022-04-01 08:00:00|2331.33|2331.33|2332.34|2332.34|2332.34|2332.34|2331.1|2331.1|0
1648800300000|2022-04-01 08:05:00|2332.4|2332.4|2331.79|2331.79|2333.5|2333.5|2331.42|2331.42|0
1648800600000|2022-04-01 08:10:00|2331.66|2331.66|2332.18|2332.18|2332.69|2332.69|2331.14|2331.14|0
1648800900000|2022-04-01 08:15:00|2332.34|2332.34|2333.02|2333.02|2333.37|2333.37|2332.32|2332.32|0
1648801200000|2022-04-01 08:20:00|2333.18|2333.18|2336.55|2336.55|2336.8|2336.8|2333.18|2333.18|0
1648801500000|2022-04-01 08:25:00|2336.47|2336.47|2337.7|2337.7|2337.7|2337.7|2335.72|2335.72|0
1648801800000|2022-04-01 08:30:00|2337.86|2337.86|2338.54|2338.54|2338.78|2338.78|2337.45|2337.45|0
1648802100000|2022-04-01 08:35:00|2338.36|2338.36|2337.13|2337.13|2338.79|2338.79|2337.13|2337.13|0
1648802400000|2022-04-01 08:40:00|2337.37|2337.37|2338.3|2338.3|2338.93|2338.93|2337.37|2337.37|0
1648802700000|2022-04-01 08:45:00|2338.43|2338.43|2338.49|2338.49|2339.15|2339.15|2338.37|2338.37|0
1648803000000|2022-04-01 08:50:00|2338.11|2338.11|2335.49|2335.49|2338.11|2338.11|2335.43|2335.43|0
1648803300000|2022-04-01 08:55:00|2335.37|2335.37|2331.71|2331.71|2335.37|2335.37|2331.71|2331.71|0
1648803600000|2022-04-01 09:00:00|2331.77|2331.77|2326.4|2326.4|2331.77|2331.77|2326.4|2326.4|0
1648803900000|2022-04-01 09:05:00|2326.46|2326.46|2327.32|2327.32|2327.32|2327.32|2325.98|2325.98|0
1648804200000|2022-04-01 09:10:00|2327.11|2327.11|2327.27|2327.27|2327.27|2327.27|2325.6|2325.6|0
1648804500000|2022-04-01 09:15:00|2326.95|2326.95|2327.33|2327.33|2327.96|2327.96|2326.8|2326.8|0
1648804800000|2022-04-01 09:20:00|2327.65|2327.65|2330.56|2330.56|2331.21|2331.21|2327.02|2327.02|0
1648805100000|2022-04-01 09:25:00|2330.66|2330.66|2331.3|2331.3|2331.3|2331.3|2328.96|2328.96|0
1648805400000|2022-04-01 09:30:00|2331.43|2331.43|2343.16|2343.16|2343.32|2343.32|2331.43|2331.43|0
1648805700000|2022-04-01 09:35:00|2343.09|2343.09|2345|2345|2346.16|2346.16|2343.09|2343.09|0
1648806000000|2022-04-01 09:40:00|2345.12|2345.12|2345.58|2345.58|2346.81|2346.81|2344.89|2344.89|0
1648806300000|2022-04-01 09:45:00|2345.72|2345.72|2344.9|2344.9|2346.92|2346.92|2344.78|2344.78|0
1648806600000|2022-04-01 09:50:00|2345.05|2345.05|2348.04|2348.04|2348.11|2348.11|2344.97|2344.97|0
1648806900000|2022-04-01 09:55:00|2348.07|2348.07|2349.59|2349.59|2349.59|2349.59|2347.71|2347.71|0
1648807200000|2022-04-01 10:00:00|2349.52|2349.52|2353.79|2353.79|2355.15|2355.15|2349.44|2349.44|0
1648807500000|2022-04-01 10:05:00|2353.64|2353.64|2351.5|2351.5|2353.64|2353.64|2350.55|2350.55|0
1648807800000|2022-04-01 10:10:00|2351.42|2351.42|2349.91|2349.91|2351.42|2351.42|2349.71|2349.71|0
1648808100000|2022-04-01 10:15:00|2349.83|2349.83|2348.87|2348.87|2350.05|2350.05|2348.87|2348.87|0
1648808400000|2022-04-01 10:20:00|2348.94|2348.94|2346.07|2346.07|2349.01|2349.01|2345.01|2345.01|0
1648808700000|2022-04-01 10:25:00|2346.1|2346.1|2347.13|2347.13|2347.33|2347.33|2346.1|2346.1|0
1648809000000|2022-04-01 10:30:00|2347.3|2347.3|2346.81|2346.81|2347.65|2347.65|2346.81|2346.81|0
1648809300000|2022-04-01 10:35:00|2346.75|2346.75|2345.31|2345.31|2346.75|2346.75|2345.23|2345.23|0
1648809600000|2022-04-01 10:40:00|2345.43|2345.43|2344.59|2344.59|2345.74|2345.74|2344.48|2344.48|0
1648809900000|2022-04-01 10:45:00|2344.53|2344.53|2342.88|2342.88|2344.69|2344.69|2342.53|2342.53|0
1648810200000|2022-04-01 10:50:00|2343.02|2343.02|2343.07|2343.07|2343.76|2343.76|2342.54|2342.54|0
1648810500000|2022-04-01 10:55:00|2343.54|2343.54|2342.17|2342.17|2343.75|2343.75|2341.05|2341.05|0
1648810800000|2022-04-01 11:00:00|2342.2|2342.2|2345.6|2345.6|2345.6|2345.6|2342.2|2342.2|0
1648811100000|2022-04-01 11:05:00|2345.68|2345.68|2350.14|2350.14|2350.73|2350.73|2345.68|2345.68|0
1648811400000|2022-04-01 11:10:00|2350.11|2350.11|2350.66|2350.66|2350.97|2350.97|2349.21|2349.21|0
1648811700000|2022-04-01 11:15:00|2350.74|2350.74|2350.19|2350.19|2350.74|2350.74|2349.74|2349.74|0
1648812000000|2022-04-01 11:20:00|2350.04|2350.04|2348.56|2348.56|2350.04|2350.04|2348.54|2348.54|0
1648812300000|2022-04-01 11:25:00|2348.44|2348.44|2347.79|2347.79|2348.44|2348.44|2347.63|2347.63|0
1648812600000|2022-04-01 11:30:00|2347.68|2347.68|2347.92|2347.92|2347.92|2347.92|2346.73|2346.73|0
1648812900000|2022-04-01 11:35:00|2348.04|2348.04|2348.74|2348.74|2348.74|2348.74|2348.03|2348.03|0
1648813200000|2022-04-01 11:40:00|2348.61|2348.61|2345.49|2345.49|2348.89|2348.89|2345.49|2345.49|0
1648813500000|2022-04-01 11:45:00|2345.43|2345.43|2345.59|2345.59|2346.54|2346.54|2345.26|2345.26|0
1648813800000|2022-04-01 11:50:00|2345.47|2345.47|2347.66|2347.66|2347.8|2347.8|2345.47|2345.47|0
1648814100000|2022-04-01 11:55:00|2347.59|2347.59|2346.25|2346.25|2347.59|2347.59|2346.05|2346.05|0
1648814400000|2022-04-01 12:00:00|2346.18|2346.18|2346.41|2346.41|2346.86|2346.86|2346.18|2346.18|0
1648814700000|2022-04-01 12:05:00|2346.35|2346.35|2346.49|2346.49|2346.69|2346.69|2346.21|2346.21|0
1648815000000|2022-04-01 12:10:00|2346.51|2346.51|2346.68|2346.68|2347.26|2347.26|2346.51|2346.51|0
1648815300000|2022-04-01 12:15:00|2346.6|2346.6|2345.02|2345.02|2346.6|2346.6|2345.02|2345.02|0
1648815600000|2022-04-01 12:20:00|2345.09|2345.09|2344.59|2344.59|2345.25|2345.25|2344.59|2344.59|0
1648815900000|2022-04-01 12:25:00|2344.53|2344.53|2344.31|2344.31|2344.92|2344.92|2344.25|2344.25|0
1648816200000|2022-04-01 12:30:00|2344.37|2344.37|2341.92|2341.92|2344.37|2344.37|2341.9|2341.9|0
1648816500000|2022-04-01 12:35:00|2342.03|2342.03|2342.5|2342.5|2343.32|2343.32|2342.03|2342.03|0
1648816800000|2022-04-01 12:40:00|2342.43|2342.43|2342.95|2342.95|2343.59|2343.59|2342.29|2342.29|0
1648817100000|2022-04-01 12:45:00|2343.01|2343.01|2343.79|2343.79|2344.84|2344.84|2343.01|2343.01|0
1648817400000|2022-04-01 12:50:00|2343.56|2343.56|2346.46|2346.46|2346.62|2346.62|2343.28|2343.28|0
1648817700000|2022-04-01 12:55:00|2346.53|2346.53|2348.12|2348.12|2348.12|2348.12|2346.43|2346.43|0
1648818000000|2022-04-01 13:00:00|2347.99|2347.99|2346.53|2346.53|2348.65|2348.65|2346.53|2346.53|0
1648818300000|2022-04-01 13:05:00|2346.49|2346.49|2346.65|2346.65|2346.77|2346.77|2345.62|2345.62|0
1648818600000|2022-04-01 13:10:00|2346.69|2346.69|2347|2347|2347.05|2347.05|2346.52|2346.52|0
1648818900000|2022-04-01 13:15:00|2347.06|2347.06|2348.75|2348.75|2349.21|2349.21|2346.84|2346.84|0
1648819200000|2022-04-01 13:20:00|2348.88|2348.88|2346.61|2346.61|2349.28|2349.28|2346.54|2346.54|0
1648819500000|2022-04-01 13:25:00|2346.73|2346.73|2345.82|2345.82|2346.73|2346.73|2345.59|2345.59|0
1648819800000|2022-04-01 13:30:00|2345.97|2345.97|2351.28|2351.28|2351.96|2351.96|2345.95|2345.95|0
1648820100000|2022-04-01 13:35:00|2350.79|2350.79|2345.57|2345.57|2350.79|2350.79|2345.57|2345.57|0
1648820400000|2022-04-01 13:40:00|2345.64|2345.64|2343.75|2343.75|2345.64|2345.64|2342.55|2342.55|0
1648820700000|2022-04-01 13:45:00|2343.68|2343.68|2342.25|2342.25|2343.68|2343.68|2341.11|2341.11|0
1648821000000|2022-04-01 13:50:00|2342.09|2342.09|2339.19|2339.19|2342.25|2342.25|2338.99|2338.99|0
1648821300000|2022-04-01 13:55:00|2339.31|2339.31|2340.76|2340.76|2340.91|2340.91|2339|2339|0
1648821600000|2022-04-01 14:00:00|2340.88|2340.88|2342.62|2342.62|2343.02|2343.02|2340.19|2340.19|0
1648821900000|2022-04-01 14:05:00|2342.86|2342.86|2343.7|2343.7|2344.68|2344.68|2342.84|2342.84|0
1648822200000|2022-04-01 14:10:00|2343.76|2343.76|2347.28|2347.28|2347.63|2347.63|2343.76|2343.76|0
1648822500000|2022-04-01 14:15:00|2347.34|2347.34|2344.62|2344.62|2347.34|2347.34|2344.62|2344.62|0
1648822800000|2022-04-01 14:20:00|2344.78|2344.78|2344.45|2344.45|2345.13|2345.13|2343.63|2343.63|0
1648823100000|2022-04-01 14:25:00|2344.88|2344.88|2339.99|2339.99|2345|2345|2338.66|2338.66|0
1648823400000|2022-04-01 14:30:00|2339.92|2339.92|2346.81|2346.81|2346.82|2346.82|2339.92|2339.92|0
1648823700000|2022-04-01 14:35:00|2346.84|2346.84|2345.83|2345.83|2347.83|2347.83|2345.21|2345.21|0
1648824000000|2022-04-01 14:40:00|2346.03|2346.03|2346.3|2346.3|2346.3|2346.3|2344.83|2344.83|0
1648824300000|2022-04-01 14:45:00|2346.36|2346.36|2345.5|2345.5|2346.92|2346.92|2345.24|2345.24|0
1648824600000|2022-04-01 14:50:00|2345.54|2345.54|2347.61|2347.61|2348.32|2348.32|2345.54|2345.54|0
1648824900000|2022-04-01 14:55:00|2347.68|2347.68|2344.62|2344.62|2347.81|2347.81|2344.33|2344.33|0
1648825200000|2022-04-01 15:00:00|2344.68|2344.68|2344.19|2344.19|2344.83|2344.83|2344|2344|0
1648825500000|2022-04-01 15:05:00|2344.12|2344.12|2346.26|2346.26|2346.26|2346.26|2343.2|2343.2|0
1648825800000|2022-04-01 15:10:00|2346.33|2346.33|2339.99|2339.99|2346.85|2346.85|2339.99|2339.99|0
1648826100000|2022-04-01 15:15:00|2340.15|2340.15|2338.87|2338.87|2340.31|2340.31|2338.87|2338.87|0
1648826400000|2022-04-01 15:20:00|2338.71|2338.71|2335.31|2335.31|2338.71|2338.71|2335.31|2335.31|0
1648826700000|2022-04-01 15:25:00|2335.15|2335.15|2333.51|2333.51|2335.23|2335.23|2333.06|2333.06|0
1649056500000|2022-04-04 07:15:00|2345.58|2345.58|2351.27|2351.27|2351.66|2351.66|2345.07|2345.07|0
1649056800000|2022-04-04 07:20:00|2351.34|2351.34|2352.9|2352.9|2353.07|2353.07|2350.13|2350.13|0
1649057100000|2022-04-04 07:25:00|2352.84|2352.84|2354.77|2354.77|2355.41|2355.41|2352.84|2352.84|0
1649057400000|2022-04-04 07:30:00|2354.73|2354.73|2352.94|2352.94|2354.76|2354.76|2351.72|2351.72|0
1649057700000|2022-04-04 07:35:00|2353.01|2353.01|2354.56|2354.56|2354.91|2354.91|2352.78|2352.78|0
1649058000000|2022-04-04 07:40:00|2354.82|2354.82|2352.11|2352.11|2354.89|2354.89|2352.11|2352.11|0
1649058300000|2022-04-04 07:45:00|2351.95|2351.95|2351.55|2351.55|2352.19|2352.19|2351.07|2351.07|0
1649058600000|2022-04-04 07:50:00|2351.78|2351.78|2350.68|2350.68|2351.98|2351.98|2350.03|2350.03|0
1649058900000|2022-04-04 07:55:00|2350.5|2350.5|2349.85|2349.85|2351.19|2351.19|2349.39|2349.39|0
1649059200000|2022-04-04 08:00:00|2350.2|2350.2|2346.03|2346.03|2351.06|2351.06|2345.53|2345.53|0
1649059500000|2022-04-04 08:05:00|2346.09|2346.09|2346.04|2346.04|2347.44|2347.44|2345.58|2345.58|0
1649059800000|2022-04-04 08:10:00|2345.79|2345.79|2345.43|2345.43|2346.16|2346.16|2344.68|2344.68|0
1649060100000|2022-04-04 08:15:00|2345.2|2345.2|2342.18|2342.18|2345.69|2345.69|2342.18|2342.18|0
1649060400000|2022-04-04 08:20:00|2342.31|2342.31|2345.19|2345.19|2345.19|2345.19|2341.87|2341.87|0
1649060700000|2022-04-04 08:25:00|2345.07|2345.07|2344.23|2344.23|2345.87|2345.87|2342.72|2342.72|0
1649061000000|2022-04-04 08:30:00|2344.26|2344.26|2345.71|2345.71|2345.84|2345.84|2344.26|2344.26|0
1649061300000|2022-04-04 08:35:00|2345.83|2345.83|2339.89|2339.89|2345.83|2345.83|2339.64|2339.64|0
1649061600000|2022-04-04 08:40:00|2340.02|2340.02|2340.08|2340.08|2340.37|2340.37|2339.44|2339.44|0
1649061900000|2022-04-04 08:45:00|2340.16|2340.16|2342.35|2342.35|2342.5|2342.5|2340.16|2340.16|0
1649062200000|2022-04-04 08:50:00|2342.2|2342.2|2341|2341|2343.36|2343.36|2340.4|2340.4|0
1649062500000|2022-04-04 08:55:00|2341.47|2341.47|2347.36|2347.36|2347.36|2347.36|2341.47|2341.47|0
1649062800000|2022-04-04 09:00:00|2347.28|2347.28|2348.75|2348.75|2349.76|2349.76|2346.89|2346.89|0
1649063100000|2022-04-04 09:05:00|2348.82|2348.82|2353.11|2353.11|2354.61|2354.61|2348.29|2348.29|0
1649063400000|2022-04-04 09:10:00|2353.26|2353.26|2356.9|2356.9|2356.94|2356.94|2353.26|2353.26|0
1649063700000|2022-04-04 09:15:00|2357.03|2357.03|2358.77|2358.77|2359.38|2359.38|2356.96|2356.96|0
1649064000000|2022-04-04 09:20:00|2358.64|2358.64|2360.95|2360.95|2361.51|2361.51|2358.3|2358.3|0
1649064300000|2022-04-04 09:25:00|2360.83|2360.83|2364.87|2364.87|2364.87|2364.87|2360.22|2360.22|0
1649064600000|2022-04-04 09:30:00|2364.69|2364.69|2364.43|2364.43|2365.07|2365.07|2363.59|2363.59|0
1649064900000|2022-04-04 09:35:00|2364.35|2364.35|2364.74|2364.74|2365.05|2365.05|2363.47|2363.47|0
1649065200000|2022-04-04 09:40:00|2364.58|2364.58|2367.39|2367.39|2367.39|2367.39|2364.46|2364.46|0
1649065500000|2022-04-04 09:45:00|2367.55|2367.55|2364.98|2364.98|2367.81|2367.81|2364.42|2364.42|0
1649065800000|2022-04-04 09:50:00|2365.05|2365.05|2365.07|2365.07|2365.6|2365.6|2364.15|2364.15|0
1649066100000|2022-04-04 09:55:00|2364.83|2364.83|2366.46|2366.46|2368.5|2368.5|2364.78|2364.78|0
1649066400000|2022-04-04 10:00:00|2366.42|2366.42|2365.22|2365.22|2366.7|2366.7|2364.01|2364.01|0
1649066700000|2022-04-04 10:05:00|2365.09|2365.09|2365.79|2365.79|2366.34|2366.34|2365.09|2365.09|0
1649067000000|2022-04-04 10:10:00|2365.92|2365.92|2368.21|2368.21|2368.21|2368.21|2365.92|2365.92|0
1649067300000|2022-04-04 10:15:00|2368.28|2368.28|2370.2|2370.2|2371.36|2371.36|2368.28|2368.28|0
1649067600000|2022-04-04 10:20:00|2370.14|2370.14|2370.67|2370.67|2371.36|2371.36|2369.8|2369.8|0
1649067900000|2022-04-04 10:25:00|2370.6|2370.6|2369.66|2369.66|2370.66|2370.66|2369.32|2369.32|0
1649068200000|2022-04-04 10:30:00|2369.44|2369.44|2367.64|2367.64|2369.7|2369.7|2367.58|2367.58|0
1649068500000|2022-04-04 10:35:00|2367.49|2367.49|2363.85|2363.85|2367.94|2367.94|2363.85|2363.85|0
1649068800000|2022-04-04 10:40:00|2363.73|2363.73|2364.04|2364.04|2364.71|2364.71|2362.79|2362.79|0
1649069100000|2022-04-04 10:45:00|2364.2|2364.2|2363.73|2363.73|2364.55|2364.55|2363.45|2363.45|0
1649069400000|2022-04-04 10:50:00|2363.61|2363.61|2363.08|2363.08|2363.61|2363.61|2362.83|2362.83|0
1649069700000|2022-04-04 10:55:00|2363.01|2363.01|2364.38|2364.38|2364.38|2364.38|2363.01|2363.01|0
1649070000000|2022-04-04 11:00:00|2364.25|2364.25|2364.79|2364.79|2365.09|2365.09|2364.13|2364.13|0
1649070300000|2022-04-04 11:05:00|2364.92|2364.92|2365.34|2365.34|2366.23|2366.23|2363.92|2363.92|0
1649070600000|2022-04-04 11:10:00|2365.65|2365.65|2364.64|2364.64|2365.83|2365.83|2364.15|2364.15|0
1649070900000|2022-04-04 11:15:00|2364.8|2364.8|2363.29|2363.29|2365.29|2365.29|2363.29|2363.29|0
1649071200000|2022-04-04 11:20:00|2362.97|2362.97|2359.89|2359.89|2362.97|2362.97|2359.89|2359.89|0
1649071500000|2022-04-04 11:25:00|2359.71|2359.71|2356.49|2356.49|2359.71|2359.71|2356.21|2356.21|0
1649071800000|2022-04-04 11:30:00|2356.62|2356.62|2356.35|2356.35|2356.62|2356.62|2356|2356|0
1649072100000|2022-04-04 11:35:00|2356.03|2356.03|2356.78|2356.78|2357.16|2357.16|2355.83|2355.83|0
1649072400000|2022-04-04 11:40:00|2356.74|2356.74|2356|2356|2356.81|2356.81|2355.88|2355.88|0
1649072700000|2022-04-04 11:45:00|2356.24|2356.24|2355.9|2355.9|2356.59|2356.59|2355.7|2355.7|0
1649073000000|2022-04-04 11:50:00|2355.76|2355.76|2355.46|2355.46|2355.76|2355.76|2354.13|2354.13|0
1649073300000|2022-04-04 11:55:00|2355.41|2355.41|2356.46|2356.46|2356.72|2356.72|2355.41|2355.41|0
1649073600000|2022-04-04 12:00:00|2356.16|2356.16|2353.65|2353.65|2356.34|2356.34|2353.65|2353.65|0
1649073900000|2022-04-04 12:05:00|2353.57|2353.57|2349.98|2349.98|2353.57|2353.57|2349.98|2349.98|0
1649074200000|2022-04-04 12:10:00|2349.67|2349.67|2350.24|2350.24|2350.75|2350.75|2349.12|2349.12|0
1649074500000|2022-04-04 12:15:00|2350.3|2350.3|2349.38|2349.38|2350.5|2350.5|2349.38|2349.38|0
1649074800000|2022-04-04 12:20:00|2349.32|2349.32|2347.8|2347.8|2349.32|2349.32|2347.35|2347.35|0
1649075100000|2022-04-04 12:25:00|2347.91|2347.91|2348.78|2348.78|2349.19|2349.19|2347.91|2347.91|0
1649075400000|2022-04-04 12:30:00|2348.91|2348.91|2350.19|2350.19|2350.31|2350.31|2348.91|2348.91|0
1649075700000|2022-04-04 12:35:00|2350.34|2350.34|2348.92|2348.92|2350.68|2350.68|2348.79|2348.79|0
1649076000000|2022-04-04 12:40:00|2348.86|2348.86|2349.1|2349.1|2349.46|2349.46|2348.54|2348.54|0
1649076300000|2022-04-04 12:45:00|2349.03|2349.03|2348.53|2348.53|2349.34|2349.34|2348.47|2348.47|0
1649076600000|2022-04-04 12:50:00|2348.47|2348.47|2350.05|2350.05|2350.05|2350.05|2348.11|2348.11|0
1649076900000|2022-04-04 12:55:00|2349.93|2349.93|2348.09|2348.09|2349.93|2349.93|2346.99|2346.99|0
1649077200000|2022-04-04 13:00:00|2348.41|2348.41|2346.81|2346.81|2348.82|2348.82|2346.81|2346.81|0
1649077500000|2022-04-04 13:05:00|2346.74|2346.74|2346.16|2346.16|2346.74|2346.74|2345.62|2345.62|0
1649077800000|2022-04-04 13:10:00|2346.04|2346.04|2347.42|2347.42|2347.86|2347.86|2345.79|2345.79|0
1649078100000|2022-04-04 13:15:00|2347.1|2347.1|2345.26|2345.26|2347.51|2347.51|2345.26|2345.26|0
1649078400000|2022-04-04 13:20:00|2345.18|2345.18|2345.25|2345.25|2345.59|2345.59|2344.36|2344.36|0
1649078700000|2022-04-04 13:25:00|2344.97|2344.97|2345.28|2345.28|2346.74|2346.74|2344.6|2344.6|0
1649079000000|2022-04-04 13:30:00|2345.13|2345.13|2342.64|2342.64|2345.19|2345.19|2341.58|2341.58|0
1649079300000|2022-04-04 13:35:00|2342.77|2342.77|2346.2|2346.2|2348.44|2348.44|2342.77|2342.77|0
1649079600000|2022-04-04 13:40:00|2346.26|2346.26|2349.18|2349.18|2349.18|2349.18|2345.02|2345.02|0
1649079900000|2022-04-04 13:45:00|2349.3|2349.3|2353.13|2353.13|2353.13|2353.13|2349.3|2349.3|0
1649080200000|2022-04-04 13:50:00|2353.2|2353.2|2354.73|2354.73|2357.11|2357.11|2353.13|2353.13|0
1649080500000|2022-04-04 13:55:00|2354.57|2354.57|2356.12|2356.12|2356.12|2356.12|2353.13|2353.13|0
1649080800000|2022-04-04 14:00:00|2356.2|2356.2|2352.93|2352.93|2356.27|2356.27|2352.47|2352.47|0
1649081100000|2022-04-04 14:05:00|2353.08|2353.08|2355.2|2355.2|2355.49|2355.49|2352.67|2352.67|0
1649081400000|2022-04-04 14:10:00|2355.26|2355.26|2353.37|2353.37|2355.43|2355.43|2352.9|2352.9|0
1649081700000|2022-04-04 14:15:00|2353.29|2353.29|2354.78|2354.78|2354.85|2354.85|2352.51|2352.51|0
1649082000000|2022-04-04 14:20:00|2354.93|2354.93|2359.01|2359.01|2359.61|2359.61|2354.93|2354.93|0
1649082300000|2022-04-04 14:25:00|2359.08|2359.08|2360.32|2360.32|2360.66|2360.66|2357.82|2357.82|0
1649082600000|2022-04-04 14:30:00|2360.48|2360.48|2360.58|2360.58|2362.26|2362.26|2360.29|2360.29|0
1649082900000|2022-04-04 14:35:00|2360.62|2360.62|2361.33|2361.33|2361.33|2361.33|2358.47|2358.47|0
1649083200000|2022-04-04 14:40:00|2361.45|2361.45|2360.82|2360.82|2361.45|2361.45|2358.84|2358.84|0
1649083500000|2022-04-04 14:45:00|2360.89|2360.89|2362.84|2362.84|2363.18|2363.18|2360.51|2360.51|0
1649083800000|2022-04-04 14:50:00|2362.72|2362.72|2364.55|2364.55|2364.98|2364.98|2361.59|2361.59|0
1649084100000|2022-04-04 14:55:00|2364.52|2364.52|2365.41|2365.41|2365.41|2365.41|2364.16|2364.16|0
1649084400000|2022-04-04 15:00:00|2365.28|2365.28|2366.66|2366.66|2367.39|2367.39|2364.53|2364.53|0
1649084700000|2022-04-04 15:05:00|2366.54|2366.54|2366.31|2366.31|2367.78|2367.78|2366|2366|0
1649085000000|2022-04-04 15:10:00|2366.38|2366.38|2366.03|2366.03|2366.57|2366.57|2365.64|2365.64|0
1649085300000|2022-04-04 15:15:00|2365.87|2365.87|2360.6|2360.6|2365.94|2365.94|2360.6|2360.6|0
1649085600000|2022-04-04 15:20:00|2360.44|2360.44|2360.71|2360.71|2361.52|2361.52|2359.68|2359.68|0
1649085900000|2022-04-04 15:25:00|2361.17|2361.17|2365.19|2365.19|2365.79|2365.79|2361.01|2361.01|0
1649142900000|2022-04-05 07:15:00|2347.08|2347.08|2344.41|2344.41|2348.82|2348.82|2342.26|2342.26|0
1649143200000|2022-04-05 07:20:00|2344.27|2344.27|2343.31|2343.31|2347.53|2347.53|2340.88|2340.88|0
1649143500000|2022-04-05 07:25:00|2343.54|2343.54|2350.2|2350.2|2350.72|2350.72|2343.06|2343.06|0
1649143800000|2022-04-05 07:30:00|2350|2350|2352.88|2352.88|2353.22|2353.22|2347.88|2347.88|0
1649144100000|2022-04-05 07:35:00|2353.07|2353.07|2357.57|2357.57|2357.86|2357.86|2353|2353|0
1649144400000|2022-04-05 07:40:00|2357.44|2357.44|2359.03|2359.03|2359.34|2359.34|2357.44|2357.44|0
1649144700000|2022-04-05 07:45:00|2358.96|2358.96|2364.33|2364.33|2364.33|2364.33|2358.79|2358.79|0
1649145000000|2022-04-05 07:50:00|2364.18|2364.18|2364.25|2364.25|2364.98|2364.98|2362.72|2362.72|0
1649145300000|2022-04-05 07:55:00|2364.56|2364.56|2363.94|2363.94|2365.48|2365.48|2363.83|2363.83|0
1649145600000|2022-04-05 08:00:00|2363.9|2363.9|2362.11|2362.11|2363.91|2363.91|2362.11|2362.11|0
1649145900000|2022-04-05 08:05:00|2362.05|2362.05|2359.69|2359.69|2362.08|2362.08|2359.32|2359.32|0
1649146200000|2022-04-05 08:10:00|2359.61|2359.61|2356.98|2356.98|2359.69|2359.69|2356.56|2356.56|0
1649146500000|2022-04-05 08:15:00|2356.85|2356.85|2355.15|2355.15|2357.24|2357.24|2355.15|2355.15|0
1649146800000|2022-04-05 08:20:00|2354.99|2354.99|2352.03|2352.03|2354.99|2354.99|2351.12|2351.12|0
1649147100000|2022-04-05 08:25:00|2352.09|2352.09|2352.89|2352.89|2353.72|2353.72|2351.93|2351.93|0
1649147400000|2022-04-05 08:30:00|2352.73|2352.73|2355.22|2355.22|2355.23|2355.23|2352.73|2352.73|0
1649147700000|2022-04-05 08:35:00|2355.16|2355.16|2355.68|2355.68|2356.27|2356.27|2355.16|2355.16|0
1649148000000|2022-04-05 08:40:00|2355.61|2355.61|2354.36|2354.36|2355.94|2355.94|2354.15|2354.15|0
1649148300000|2022-04-05 08:45:00|2354.29|2354.29|2351.93|2351.93|2354.29|2354.29|2351.64|2351.64|0
1649148600000|2022-04-05 08:50:00|2351.81|2351.81|2350.64|2350.64|2352.47|2352.47|2350.41|2350.41|0
1649148900000|2022-04-05 08:55:00|2350.57|2350.57|2350.51|2350.51|2351.74|2351.74|2350.47|2350.47|0
1649149200000|2022-04-05 09:00:00|2350.4|2350.4|2348.31|2348.31|2350.4|2350.4|2347.38|2347.38|0
1649149500000|2022-04-05 09:05:00|2348.39|2348.39|2348.67|2348.67|2349.68|2349.68|2348.39|2348.39|0
1649149800000|2022-04-05 09:10:00|2348.8|2348.8|2352.23|2352.23|2352.23|2352.23|2348.67|2348.67|0
1649150100000|2022-04-05 09:15:00|2352.31|2352.31|2352.91|2352.91|2353.27|2353.27|2352.31|2352.31|0
1649150400000|2022-04-05 09:20:00|2353.03|2353.03|2352.16|2352.16|2353.5|2353.5|2352.16|2352.16|0
1649150700000|2022-04-05 09:25:00|2352.03|2352.03|2351.4|2351.4|2353.06|2353.06|2350.61|2350.61|0
1649151000000|2022-04-05 09:30:00|2351.24|2351.24|2351.9|2351.9|2352.66|2352.66|2351.24|2351.24|0
1649151300000|2022-04-05 09:35:00|2351.77|2351.77|2351.96|2351.96|2352.14|2352.14|2351.73|2351.73|0
1649151600000|2022-04-05 09:40:00|2352.02|2352.02|2351.77|2351.77|2352.02|2352.02|2351.59|2351.59|0
1649151900000|2022-04-05 09:45:00|2351.46|2351.46|2351.27|2351.27|2351.67|2351.67|2350.46|2350.46|0
1649152200000|2022-04-05 09:50:00|2351.34|2351.34|2352.41|2352.41|2353.13|2353.13|2350.72|2350.72|0
1649152500000|2022-04-05 09:55:00|2352.29|2352.29|2353.36|2353.36|2353.77|2353.77|2352.27|2352.27|0
1649152800000|2022-04-05 10:00:00|2353.2|2353.2|2355.85|2355.85|2356.73|2356.73|2353.08|2353.08|0
1649153100000|2022-04-05 10:05:00|2355.69|2355.69|2352.36|2352.36|2357.17|2357.17|2352.36|2352.36|0
1649153400000|2022-04-05 10:10:00|2352.57|2352.57|2347.92|2347.92|2352.57|2352.57|2347.62|2347.62|0
1649153700000|2022-04-05 10:15:00|2347.79|2347.79|2349.17|2349.17|2349.18|2349.18|2346.61|2346.61|0
1649154000000|2022-04-05 10:20:00|2349.4|2349.4|2346.46|2346.46|2349.63|2349.63|2345.17|2345.17|0
1649154300000|2022-04-05 10:25:00|2346.42|2346.42|2347.16|2347.16|2347.54|2347.54|2346.16|2346.16|0
1649154600000|2022-04-05 10:30:00|2347.04|2347.04|2348.98|2348.98|2349.69|2349.69|2347.04|2347.04|0
1649154900000|2022-04-05 10:35:00|2348.92|2348.92|2349.85|2349.85|2350.65|2350.65|2348.92|2348.92|0
1649155200000|2022-04-05 10:40:00|2349.5|2349.5|2350.08|2350.08|2350.29|2350.29|2348.96|2348.96|0
1649155500000|2022-04-05 10:45:00|2350.24|2350.24|2350.01|2350.01|2350.75|2350.75|2349.62|2349.62|0
1649155800000|2022-04-05 10:50:00|2349.94|2349.94|2354.29|2354.29|2354.36|2354.36|2349.82|2349.82|0
1649156100000|2022-04-05 10:55:00|2354.17|2354.17|2354.78|2354.78|2355.03|2355.03|2353.08|2353.08|0
1649156400000|2022-04-05 11:00:00|2354.71|2354.71|2351.21|2351.21|2354.71|2354.71|2350.26|2350.26|0
1649156700000|2022-04-05 11:05:00|2351.13|2351.13|2351.45|2351.45|2351.79|2351.79|2350.97|2350.97|0
1649157000000|2022-04-05 11:10:00|2351.79|2351.79|2350.7|2350.7|2352.03|2352.03|2350.7|2350.7|0
1649157300000|2022-04-05 11:15:00|2350.85|2350.85|2351.21|2351.21|2351.37|2351.37|2349.94|2349.94|0
1649157600000|2022-04-05 11:20:00|2351.08|2351.08|2352.04|2352.04|2352.94|2352.94|2350.74|2350.74|0
1649157900000|2022-04-05 11:25:00|2352.12|2352.12|2352.82|2352.82|2353.33|2353.33|2352.04|2352.04|0
1649158200000|2022-04-05 11:30:00|2352.7|2352.7|2352.52|2352.52|2352.89|2352.89|2350.88|2350.88|0
1649158500000|2022-04-05 11:35:00|2352.59|2352.59|2354.6|2354.6|2354.6|2354.6|2352.41|2352.41|0
1649158800000|2022-04-05 11:40:00|2354.66|2354.66|2356.65|2356.65|2356.65|2356.65|2354.66|2354.66|0
1649159100000|2022-04-05 11:45:00|2356.57|2356.57|2357.36|2357.36|2357.36|2357.36|2356.35|2356.35|0
1649159400000|2022-04-05 11:50:00|2357.21|2357.21|2357.36|2357.36|2357.54|2357.54|2356.72|2356.72|0
1649159700000|2022-04-05 11:55:00|2357.43|2357.43|2356.46|2356.46|2358.03|2358.03|2356.46|2356.46|0
1649160000000|2022-04-05 12:00:00|2356.2|2356.2|2354.98|2354.98|2356.2|2356.2|2354.98|2354.98|0
1649160300000|2022-04-05 12:05:00|2354.76|2354.76|2353.23|2353.23|2354.8|2354.8|2352.71|2352.71|0
1649160600000|2022-04-05 12:10:00|2353.36|2353.36|2353.58|2353.58|2353.58|2353.58|2352.23|2352.23|0
1649160900000|2022-04-05 12:15:00|2353.51|2353.51|2352.91|2352.91|2353.9|2353.9|2352.91|2352.91|0
1649161200000|2022-04-05 12:20:00|2352.83|2352.83|2351.19|2351.19|2353.24|2353.24|2351.11|2351.11|0
1649161500000|2022-04-05 12:25:00|2351.32|2351.32|2350.92|2350.92|2351.53|2351.53|2350.44|2350.44|0
1649161800000|2022-04-05 12:30:00|2350.66|2350.66|2351.21|2351.21|2351.39|2351.39|2349.95|2349.95|0
1649162100000|2022-04-05 12:35:00|2351.25|2351.25|2351.64|2351.64|2352.16|2352.16|2350.72|2350.72|0
1649162400000|2022-04-05 12:40:00|2351.33|2351.33|2346.45|2346.45|2351.4|2351.4|2346.38|2346.38|0
1649162700000|2022-04-05 12:45:00|2346.57|2346.57|2348.12|2348.12|2348.12|2348.12|2345.09|2345.09|0
1649163000000|2022-04-05 12:50:00|2348.05|2348.05|2351.21|2351.21|2351.54|2351.54|2347.87|2347.87|0
1649163300000|2022-04-05 12:55:00|2351.04|2351.04|2349.02|2349.02|2351.04|2351.04|2347.63|2347.63|0
1649163600000|2022-04-05 13:00:00|2348.9|2348.9|2351.9|2351.9|2351.91|2351.91|2348.9|2348.9|0
1649163900000|2022-04-05 13:05:00|2352.06|2352.06|2355.59|2355.59|2355.59|2355.59|2352.06|2352.06|0
1649164200000|2022-04-05 13:10:00|2355.62|2355.62|2357.26|2357.26|2357.82|2357.82|2355.62|2355.62|0
1649164500000|2022-04-05 13:15:00|2357.38|2357.38|2357.82|2357.82|2358.33|2358.33|2357.38|2357.38|0
1649164800000|2022-04-05 13:20:00|2357.69|2357.69|2353.75|2353.75|2357.69|2357.69|2353.28|2353.28|0
1649165100000|2022-04-05 13:25:00|2353.52|2353.52|2356.03|2356.03|2356.7|2356.7|2353.52|2353.52|0
1649165400000|2022-04-05 13:30:00|2356.09|2356.09|2353.08|2353.08|2356.41|2356.41|2352.63|2352.63|0
1649165700000|2022-04-05 13:35:00|2353.4|2353.4|2355.07|2355.07|2356.88|2356.88|2353.4|2353.4|0
1649166000000|2022-04-05 13:40:00|2355.2|2355.2|2355.51|2355.51|2356.31|2356.31|2354.78|2354.78|0
1649166300000|2022-04-05 13:45:00|2355.75|2355.75|2354.81|2354.81|2357.22|2357.22|2354.81|2354.81|0
1649166600000|2022-04-05 13:50:00|2354.75|2354.75|2352.83|2352.83|2355.05|2355.05|2349.99|2349.99|0
1649166900000|2022-04-05 13:55:00|2352.86|2352.86|2353.84|2353.84|2353.84|2353.84|2351.65|2351.65|0
1649167200000|2022-04-05 14:00:00|2353.91|2353.91|2353.51|2353.51|2355.39|2355.39|2352.29|2352.29|0
1649167500000|2022-04-05 14:05:00|2353.33|2353.33|2348.23|2348.23|2353.33|2353.33|2347.51|2347.51|0
1649167800000|2022-04-05 14:10:00|2348.31|2348.31|2347.31|2347.31|2349.22|2349.22|2345.94|2345.94|0
1649168100000|2022-04-05 14:15:00|2347.18|2347.18|2346.05|2346.05|2347.47|2347.47|2342.31|2342.31|0
1649168400000|2022-04-05 14:20:00|2346.17|2346.17|2348.48|2348.48|2348.48|2348.48|2344.28|2344.28|0
1649168700000|2022-04-05 14:25:00|2348.55|2348.55|2347.3|2347.3|2349.42|2349.42|2347.1|2347.1|0
1649169000000|2022-04-05 14:30:00|2347.18|2347.18|2346.24|2346.24|2347.58|2347.58|2344.64|2344.64|0
1649169300000|2022-04-05 14:35:00|2346.3|2346.3|2348.19|2348.19|2348.58|2348.58|2346.07|2346.07|0
1649169600000|2022-04-05 14:40:00|2348.32|2348.32|2351.81|2351.81|2351.96|2351.96|2348.19|2348.19|0
1649169900000|2022-04-05 14:45:00|2351.74|2351.74|2350.41|2350.41|2352.17|2352.17|2349.72|2349.72|0
1649170200000|2022-04-05 14:50:00|2350.28|2350.28|2352.66|2352.66|2352.76|2352.76|2349.97|2349.97|0
1649170500000|2022-04-05 14:55:00|2352.53|2352.53|2351.22|2351.22|2352.57|2352.57|2349.4|2349.4|0
1649170800000|2022-04-05 15:00:00|2351.14|2351.14|2348.73|2348.73|2351.14|2351.14|2347.75|2347.75|0
1649171100000|2022-04-05 15:05:00|2348.8|2348.8|2350.39|2350.39|2350.39|2350.39|2348.18|2348.18|0
1649171400000|2022-04-05 15:10:00|2350.6|2350.6|2351.91|2351.91|2352.19|2352.19|2349.54|2349.54|0
1649171700000|2022-04-05 15:15:00|2351.98|2351.98|2352.75|2352.75|2354.06|2354.06|2351.98|2351.98|0
1649172000000|2022-04-05 15:20:00|2352.88|2352.88|2354.87|2354.87|2355.17|2355.17|2352.76|2352.76|0
1649172300000|2022-04-05 15:25:00|2354.57|2354.57|2357.34|2357.34|2357.51|2357.51|2354.23|2354.23|0
1649229300000|2022-04-06 07:15:00|2350.84|2350.84|2351.96|2351.96|2352.18|2352.18|2349.9|2349.9|0
1649229600000|2022-04-06 07:20:00|2352.02|2352.02|2352.84|2352.84|2353.19|2353.19|2350.97|2350.97|0
1649229900000|2022-04-06 07:25:00|2352.67|2352.67|2354.79|2354.79|2355.31|2355.31|2350.76|2350.76|0
1649230200000|2022-04-06 07:30:00|2354.74|2354.74|2346.26|2346.26|2354.82|2354.82|2346.14|2346.14|0
1649230500000|2022-04-06 07:35:00|2346.35|2346.35|2344.78|2344.78|2347.48|2347.48|2344.26|2344.26|0
1649230800000|2022-04-06 07:40:00|2344.52|2344.52|2340.41|2340.41|2348.07|2348.07|2340.41|2340.41|0
1649231100000|2022-04-06 07:45:00|2340.27|2340.27|2340.03|2340.03|2340.38|2340.38|2338.45|2338.45|0
1649231400000|2022-04-06 07:50:00|2340.1|2340.1|2340.3|2340.3|2341.35|2341.35|2340.03|2340.03|0
1649231700000|2022-04-06 07:55:00|2340.24|2340.24|2336.89|2336.89|2341.08|2341.08|2336.89|2336.89|0
1649232000000|2022-04-06 08:00:00|2336.5|2336.5|2340.3|2340.3|2340.3|2340.3|2335.25|2335.25|0
1649232300000|2022-04-06 08:05:00|2340.36|2340.36|2341.44|2341.44|2344.06|2344.06|2340.24|2340.24|0
1649232600000|2022-04-06 08:10:00|2341.37|2341.37|2338.62|2338.62|2341.37|2341.37|2338.55|2338.55|0
1649232900000|2022-04-06 08:15:00|2338.35|2338.35|2335.6|2335.6|2338.91|2338.91|2335.33|2335.33|0
1649233200000|2022-04-06 08:20:00|2335.44|2335.44|2333.18|2333.18|2335.44|2335.44|2330.23|2330.23|0
1649233500000|2022-04-06 08:25:00|2333.31|2333.31|2329.99|2329.99|2333.31|2333.31|2329.99|2329.99|0
1649233800000|2022-04-06 08:30:00|2329.83|2329.83|2327.8|2327.8|2331|2331|2327.8|2327.8|0
1649234100000|2022-04-06 08:35:00|2327.68|2327.68|2324.74|2324.74|2329.31|2329.31|2324.74|2324.74|0
1649234400000|2022-04-06 08:40:00|2324.61|2324.61|2320.22|2320.22|2324.94|2324.94|2320.14|2320.14|0
1649234700000|2022-04-06 08:45:00|2320.58|2320.58|2322.78|2322.78|2323.76|2323.76|2319.7|2319.7|0
1649235000000|2022-04-06 08:50:00|2322.71|2322.71|2322.48|2322.48|2323.24|2323.24|2321.98|2321.98|0
1649235300000|2022-04-06 08:55:00|2322.4|2322.4|2321.18|2321.18|2322.67|2322.67|2321.18|2321.18|0
1649235600000|2022-04-06 09:00:00|2321.33|2321.33|2322.66|2322.66|2324.86|2324.86|2321.19|2321.19|0
1649235900000|2022-04-06 09:05:00|2322.58|2322.58|2316.1|2316.1|2322.58|2322.58|2316.06|2316.06|0
1649236200000|2022-04-06 09:10:00|2316|2316|2316.52|2316.52|2316.62|2316.62|2315.52|2315.52|0
1649236500000|2022-04-06 09:15:00|2316.38|2316.38|2319.45|2319.45|2319.45|2319.45|2316.32|2316.32|0
1649236800000|2022-04-06 09:20:00|2319.32|2319.32|2319.48|2319.48|2320.08|2320.08|2318.49|2318.49|0
1649237100000|2022-04-06 09:25:00|2319.56|2319.56|2315.8|2315.8|2319.75|2319.75|2315.71|2315.71|0
1649237400000|2022-04-06 09:30:00|2315.64|2315.64|2318.29|2318.29|2318.48|2318.48|2315.64|2315.64|0
1649237700000|2022-04-06 09:35:00|2318.41|2318.41|2317.49|2317.49|2318.76|2318.76|2317.27|2317.27|0
1649238000000|2022-04-06 09:40:00|2317.56|2317.56|2313.79|2313.79|2317.56|2317.56|2313.26|2313.26|0
1649238300000|2022-04-06 09:45:00|2313.67|2313.67|2311.92|2311.92|2314.55|2314.55|2311.92|2311.92|0
1649238600000|2022-04-06 09:50:00|2311.61|2311.61|2312.47|2312.47|2313.12|2313.12|2310.85|2310.85|0
1649238900000|2022-04-06 09:55:00|2312.6|2312.6|2313.91|2313.91|2314.54|2314.54|2312.3|2312.3|0
1649239200000|2022-04-06 10:00:00|2314.08|2314.08|2313.44|2313.44|2315.14|2315.14|2313.44|2313.44|0
1649239500000|2022-04-06 10:05:00|2313.39|2313.39|2315.43|2315.43|2315.43|2315.43|2313.08|2313.08|0
1649239800000|2022-04-06 10:10:00|2315.27|2315.27|2311.71|2311.71|2315.27|2315.27|2309.66|2309.66|0
1649240100000|2022-04-06 10:15:00|2311.77|2311.77|2311.37|2311.37|2311.77|2311.77|2310.69|2310.69|0
1649240400000|2022-04-06 10:20:00|2311.45|2311.45|2312.82|2312.82|2313.06|2313.06|2311.44|2311.44|0
1649240700000|2022-04-06 10:25:00|2312.66|2312.66|2313.21|2313.21|2314.25|2314.25|2312.13|2312.13|0
1649241000000|2022-04-06 10:30:00|2312.98|2312.98|2311.01|2311.01|2312.98|2312.98|2310.48|2310.48|0
1649241300000|2022-04-06 10:35:00|2310.89|2310.89|2312.07|2312.07|2312.67|2312.67|2310.64|2310.64|0
1649241600000|2022-04-06 10:40:00|2311.93|2311.93|2312.38|2312.38|2312.49|2312.49|2310.21|2310.21|0
1649241900000|2022-04-06 10:45:00|2312.08|2312.08|2310.62|2310.62|2312.43|2312.43|2310.62|2310.62|0
1649242200000|2022-04-06 10:50:00|2310.94|2310.94|2310.39|2310.39|2311.16|2311.16|2309.96|2309.96|0
1649242500000|2022-04-06 10:55:00|2310.31|2310.31|2307.39|2307.39|2310.31|2310.31|2306.78|2306.78|0
1649242800000|2022-04-06 11:00:00|2307.55|2307.55|2305.71|2305.71|2307.73|2307.73|2305.71|2305.71|0
1649243100000|2022-04-06 11:05:00|2305.6|2305.6|2302.58|2302.58|2305.6|2305.6|2302.58|2302.58|0
1649243400000|2022-04-06 11:10:00|2302.66|2302.66|2303.14|2303.14|2304.15|2304.15|2302.66|2302.66|0
1649243700000|2022-04-06 11:15:00|2303.21|2303.21|2300.39|2300.39|2303.28|2303.28|2299.97|2299.97|0
1649244000000|2022-04-06 11:20:00|2300.27|2300.27|2298.77|2298.77|2300.32|2300.32|2298.34|2298.34|0
1649244300000|2022-04-06 11:25:00|2298.62|2298.62|2295.86|2295.86|2298.65|2298.65|2295.85|2295.85|0
1649244600000|2022-04-06 11:30:00|2295.7|2295.7|2293.51|2293.51|2295.7|2295.7|2293.22|2293.22|0
1649244900000|2022-04-06 11:35:00|2293.76|2293.76|2298.22|2298.22|2298.47|2298.47|2293.75|2293.75|0
1649245200000|2022-04-06 11:40:00|2298.45|2298.45|2296.82|2296.82|2299.29|2299.29|2296.78|2296.78|0
1649245500000|2022-04-06 11:45:00|2296.95|2296.95|2293.68|2293.68|2296.95|2296.95|2293.61|2293.61|0
1649245800000|2022-04-06 11:50:00|2292.84|2292.84|2291.13|2291.13|2292.84|2292.84|2290.96|2290.96|0
1649246100000|2022-04-06 11:55:00|2291.07|2291.07|2289.63|2289.63|2291.59|2291.59|2289.52|2289.52|0
1649246400000|2022-04-06 12:00:00|2289.69|2289.69|2289.31|2289.31|2290.61|2290.61|2289.18|2289.18|0
1649246700000|2022-04-06 12:05:00|2289.47|2289.47|2290.81|2290.81|2291.34|2291.34|2289.47|2289.47|0
1649247000000|2022-04-06 12:10:00|2290.68|2290.68|2293.2|2293.2|2293.2|2293.2|2290.18|2290.18|0
1649247300000|2022-04-06 12:15:00|2293.07|2293.07|2292.71|2292.71|2294.58|2294.58|2292.71|2292.71|0
1649247600000|2022-04-06 12:20:00|2292.78|2292.78|2291.47|2291.47|2292.78|2292.78|2291.01|2291.01|0
1649247900000|2022-04-06 12:25:00|2291.23|2291.23|2290.22|2290.22|2292.15|2292.15|2290.22|2290.22|0
1649248200000|2022-04-06 12:30:00|2290.07|2290.07|2288.62|2288.62|2290.4|2290.4|2288.62|2288.62|0
1649248500000|2022-04-06 12:35:00|2288.46|2288.46|2286.7|2286.7|2288.46|2288.46|2286.39|2286.39|0
1649248800000|2022-04-06 12:40:00|2286.58|2286.58|2284.8|2284.8|2286.75|2286.75|2284.8|2284.8|0
1649249100000|2022-04-06 12:45:00|2284.72|2284.72|2280.81|2280.81|2284.75|2284.75|2280.23|2280.23|0
1649249400000|2022-04-06 12:50:00|2280.55|2280.55|2280.73|2280.73|2282.38|2282.38|2280.39|2280.39|0
1649249700000|2022-04-06 12:55:00|2280.61|2280.61|2280.84|2280.84|2281.12|2281.12|2278.33|2278.33|0
1649250000000|2022-04-06 13:00:00|2281|2281|2283.99|2283.99|2284.06|2284.06|2280.51|2280.51|0
1649250300000|2022-04-06 13:05:00|2284.07|2284.07|2282.72|2282.72|2284.09|2284.09|2282.16|2282.16|0
1649250600000|2022-04-06 13:10:00|2282.78|2282.78|2281.14|2281.14|2282.78|2282.78|2280.55|2280.55|0
1649250900000|2022-04-06 13:15:00|2281.06|2281.06|2280.74|2280.74|2281.71|2281.71|2280.74|2280.74|0
1649251200000|2022-04-06 13:20:00|2280.92|2280.92|2278.56|2278.56|2280.92|2280.92|2278.28|2278.28|0
1649251500000|2022-04-06 13:25:00|2278.51|2278.51|2278.89|2278.89|2278.89|2278.89|2277.56|2277.56|0
1649251800000|2022-04-06 13:30:00|2279.01|2279.01|2278.4|2278.4|2282.46|2282.46|2278.4|2278.4|0
1649252100000|2022-04-06 13:35:00|2278.46|2278.46|2272.17|2272.17|2278.46|2278.46|2272.05|2272.05|0
1649252400000|2022-04-06 13:40:00|2272.09|2272.09|2270.23|2270.23|2272.09|2272.09|2270.21|2270.21|0
1649252700000|2022-04-06 13:45:00|2270.08|2270.08|2276.38|2276.38|2276.56|2276.56|2269.51|2269.51|0
1649253000000|2022-04-06 13:50:00|2276.32|2276.32|2275.88|2275.88|2276.98|2276.98|2275.41|2275.41|0
1649253300000|2022-04-06 13:55:00|2275.74|2275.74|2274.66|2274.66|2278.77|2278.77|2274.12|2274.12|0
1649253600000|2022-04-06 14:00:00|2274.58|2274.58|2267.85|2267.85|2275.69|2275.69|2267.29|2267.29|0
1649253900000|2022-04-06 14:05:00|2267.79|2267.79|2269.68|2269.68|2271.89|2271.89|2267.79|2267.79|0
1649254200000|2022-04-06 14:10:00|2269.61|2269.61|2270.84|2270.84|2271.18|2271.18|2268.34|2268.34|0
1649254500000|2022-04-06 14:15:00|2270.76|2270.76|2280.51|2280.51|2280.51|2280.51|2270.57|2270.57|0
1649254800000|2022-04-06 14:20:00|2280.27|2280.27|2282.78|2282.78|2284.66|2284.66|2280.2|2280.2|0
1649255100000|2022-04-06 14:25:00|2282.7|2282.7|2276.72|2276.72|2282.7|2282.7|2276.54|2276.54|0
1649255400000|2022-04-06 14:30:00|2276.56|2276.56|2277.39|2277.39|2280.55|2280.55|2276.26|2276.26|0
1649255700000|2022-04-06 14:35:00|2277.51|2277.51|2281.27|2281.27|2281.27|2281.27|2277.51|2277.51|0
1649256000000|2022-04-06 14:40:00|2281.19|2281.19|2283.38|2283.38|2283.38|2283.38|2279.63|2279.63|0
1649256300000|2022-04-06 14:45:00|2283.32|2283.32|2282.62|2282.62|2284.7|2284.7|2282.14|2282.14|0
1649256600000|2022-04-06 14:50:00|2282.5|2282.5|2280.17|2280.17|2282.5|2282.5|2279.44|2279.44|0
1649256900000|2022-04-06 14:55:00|2280.1|2280.1|2278.7|2278.7|2280.89|2280.89|2278.7|2278.7|0
1649257200000|2022-04-06 15:00:00|2278.64|2278.64|2279.82|2279.82|2280.4|2280.4|2278.11|2278.11|0
1649257500000|2022-04-06 15:05:00|2279.89|2279.89|2276.92|2276.92|2279.97|2279.97|2276.88|2276.88|0
1649257800000|2022-04-06 15:10:00|2276.76|2276.76|2276.59|2276.59|2277.16|2277.16|2276.05|2276.05|0
1649258100000|2022-04-06 15:15:00|2276.52|2276.52|2277.91|2277.91|2278.58|2278.58|2276.52|2276.52|0
1649258400000|2022-04-06 15:20:00|2277.84|2277.84|2281.64|2281.64|2281.93|2281.93|2277.07|2277.07|0
1649258700000|2022-04-06 15:25:00|2281.59|2281.59|2285.59|2285.59|2285.59|2285.59|2281|2281|0
1649315700000|2022-04-07 07:15:00|2289.78|2289.78|2280.09|2280.09|2289.81|2289.81|2280.09|2280.09|0
1649316000000|2022-04-07 07:20:00|2280.15|2280.15|2280.71|2280.71|2280.71|2280.71|2275.69|2275.69|0
1649316300000|2022-04-07 07:25:00|2280.85|2280.85|2278.23|2278.23|2281.98|2281.98|2278.23|2278.23|0
1649316600000|2022-04-07 07:30:00|2278.41|2278.41|2274.24|2274.24|2278.41|2278.41|2271.5|2271.5|0
1649316900000|2022-04-07 07:35:00|2274.29|2274.29|2279.97|2279.97|2280.04|2280.04|2274.24|2274.24|0
1649317200000|2022-04-07 07:40:00|2280.2|2280.2|2278.86|2278.86|2281.38|2281.38|2278.48|2278.48|0
1649317500000|2022-04-07 07:45:00|2278.44|2278.44|2283.3|2283.3|2284.01|2284.01|2278.44|2278.44|0
1649317800000|2022-04-07 07:50:00|2283.53|2283.53|2280.22|2280.22|2284.15|2284.15|2280.15|2280.15|0
1649318100000|2022-04-07 07:55:00|2279.91|2279.91|2274.96|2274.96|2279.91|2279.91|2274.6|2274.6|0
1649318400000|2022-04-07 08:00:00|2274.76|2274.76|2270.04|2270.04|2275.23|2275.23|2270.04|2270.04|0
1649318700000|2022-04-07 08:05:00|2269.89|2269.89|2270.77|2270.77|2270.85|2270.85|2268.4|2268.4|0
1649319000000|2022-04-07 08:10:00|2270.56|2270.56|2267.55|2267.55|2272.12|2272.12|2267.55|2267.55|0
1649319300000|2022-04-07 08:15:00|2267.03|2267.03|2269.61|2269.61|2270.73|2270.73|2266.83|2266.83|0
1649319600000|2022-04-07 08:20:00|2269.68|2269.68|2275.47|2275.47|2275.71|2275.71|2269.5|2269.5|0
1649319900000|2022-04-07 08:25:00|2275.36|2275.36|2276.67|2276.67|2277.98|2277.98|2275.36|2275.36|0
1649320200000|2022-04-07 08:30:00|2276.28|2276.28|2275.71|2275.71|2277.24|2277.24|2275.08|2275.08|0
1649320500000|2022-04-07 08:35:00|2275.65|2275.65|2275.15|2275.15|2276.53|2276.53|2274.84|2274.84|0
1649320800000|2022-04-07 08:40:00|2274.89|2274.89|2275.76|2275.76|2275.78|2275.78|2273.8|2273.8|0
1649321100000|2022-04-07 08:45:00|2275.83|2275.83|2275.3|2275.3|2275.96|2275.96|2274.59|2274.59|0
1649321400000|2022-04-07 08:50:00|2275.46|2275.46|2278.11|2278.11|2278.11|2278.11|2275.46|2275.46|0
1649321700000|2022-04-07 08:55:00|2278.36|2278.36|2278.84|2278.84|2278.84|2278.84|2277.27|2277.27|0
1649322000000|2022-04-07 09:00:00|2278.99|2278.99|2278.53|2278.53|2280.95|2280.95|2278.53|2278.53|0
1649322300000|2022-04-07 09:05:00|2278.65|2278.65|2276.75|2276.75|2278.65|2278.65|2276.26|2276.26|0
1649322600000|2022-04-07 09:10:00|2276.91|2276.91|2275.37|2275.37|2277.02|2277.02|2275.06|2275.06|0
1649322900000|2022-04-07 09:15:00|2275.49|2275.49|2277.24|2277.24|2277.24|2277.24|2274.55|2274.55|0
1649323200000|2022-04-07 09:20:00|2277.17|2277.17|2280.44|2280.44|2280.58|2280.58|2277.04|2277.04|0
1649323500000|2022-04-07 09:25:00|2280.52|2280.52|2282.51|2282.51|2282.51|2282.51|2279.57|2279.57|0
1649323800000|2022-04-07 09:30:00|2282.64|2282.64|2284.3|2284.3|2285.5|2285.5|2282.46|2282.46|0
1649324100000|2022-04-07 09:35:00|2284.19|2284.19|2282.27|2282.27|2284.97|2284.97|2282.27|2282.27|0
1649324400000|2022-04-07 09:40:00|2282.14|2282.14|2281.69|2281.69|2282.2|2282.2|2281|2281|0
1649324700000|2022-04-07 09:45:00|2281.25|2281.25|2279.29|2279.29|2281.25|2281.25|2279.29|2279.29|0
1649325000000|2022-04-07 09:50:00|2278.81|2278.81|2278.15|2278.15|2278.81|2278.81|2277.3|2277.3|0
1649325300000|2022-04-07 09:55:00|2278.23|2278.23|2279.45|2279.45|2279.45|2279.45|2277.88|2277.88|0
1649325600000|2022-04-07 10:00:00|2279.76|2279.76|2278.11|2278.11|2280.49|2280.49|2278.11|2278.11|0
1649325900000|2022-04-07 10:05:00|2278.27|2278.27|2276.79|2276.79|2278.33|2278.33|2276.55|2276.55|0
1649326200000|2022-04-07 10:10:00|2276.65|2276.65|2277.05|2277.05|2277.05|2277.05|2274.82|2274.82|0
1649326500000|2022-04-07 10:15:00|2277.19|2277.19|2279.41|2279.41|2279.41|2279.41|2277.13|2277.13|0
1649326800000|2022-04-07 10:20:00|2279.54|2279.54|2280.51|2280.51|2280.78|2280.78|2279.54|2279.54|0
1649327100000|2022-04-07 10:25:00|2280.44|2280.44|2279.89|2279.89|2280.44|2280.44|2279.81|2279.81|0
1649327400000|2022-04-07 10:30:00|2279.81|2279.81|2277.15|2277.15|2279.81|2279.81|2276.71|2276.71|0
1649327700000|2022-04-07 10:35:00|2277.21|2277.21|2277.26|2277.26|2277.76|2277.76|2276.12|2276.12|0
1649328000000|2022-04-07 10:40:00|2277.2|2277.2|2277.34|2277.34|2277.96|2277.96|2275.97|2275.97|0
1649328300000|2022-04-07 10:45:00|2277.92|2277.92|2278.61|2278.61|2278.76|2278.76|2277.92|2277.92|0
1649328600000|2022-04-07 10:50:00|2278.67|2278.67|2276.05|2276.05|2278.67|2278.67|2276.05|2276.05|0
1649328900000|2022-04-07 10:55:00|2275.97|2275.97|2276.46|2276.46|2276.9|2276.9|2275.97|2275.97|0
1649329200000|2022-04-07 11:00:00|2276.62|2276.62|2274.12|2274.12|2276.62|2276.62|2273.64|2273.64|0
1649329500000|2022-04-07 11:05:00|2274.04|2274.04|2286.16|2286.16|2292.01|2292.01|2272.93|2272.93|0
1649329800000|2022-04-07 11:10:00|2286|2286|2277.54|2277.54|2286|2286|2277.54|2277.54|0
1649330100000|2022-04-07 11:15:00|2277.32|2277.32|2276.17|2276.17|2277.71|2277.71|2276.01|2276.01|0
1649330400000|2022-04-07 11:20:00|2276.03|2276.03|2274.25|2274.25|2276.13|2276.13|2274.1|2274.1|0
1649330700000|2022-04-07 11:25:00|2274.2|2274.2|2272.38|2272.38|2274.35|2274.35|2271.69|2271.69|0
1649331000000|2022-04-07 11:30:00|2272.45|2272.45|2271.08|2271.08|2272.83|2272.83|2270.67|2270.67|0
1649331300000|2022-04-07 11:35:00|2271.02|2271.02|2273.59|2273.59|2273.62|2273.62|2270.49|2270.49|0
1649331600000|2022-04-07 11:40:00|2273.74|2273.74|2274.4|2274.4|2274.64|2274.64|2273.27|2273.27|0
1649331900000|2022-04-07 11:45:00|2274.28|2274.28|2273.41|2273.41|2274.28|2274.28|2273.1|2273.1|0
1649332200000|2022-04-07 11:50:00|2273.28|2273.28|2273.46|2273.46|2273.94|2273.94|2273.07|2273.07|0
1649332500000|2022-04-07 11:55:00|2273.5|2273.5|2272.89|2272.89|2273.54|2273.54|2272.34|2272.34|0
1649332800000|2022-04-07 12:00:00|2272.76|2272.76|2272.6|2272.6|2272.88|2272.88|2272.32|2272.32|0
1649333100000|2022-04-07 12:05:00|2272.67|2272.67|2272.96|2272.96|2273|2273|2272.26|2272.26|0
1649333400000|2022-04-07 12:10:00|2272.83|2272.83|2271.56|2271.56|2272.83|2272.83|2271.56|2271.56|0
1649333700000|2022-04-07 12:15:00|2271.51|2271.51|2271.1|2271.1|2271.56|2271.56|2269.74|2269.74|0
1649334000000|2022-04-07 12:20:00|2271.26|2271.26|2273.35|2273.35|2273.53|2273.53|2271.26|2271.26|0
1649334300000|2022-04-07 12:25:00|2273.29|2273.29|2271.83|2271.83|2273.58|2273.58|2271.83|2271.83|0
1649334600000|2022-04-07 12:30:00|2271.99|2271.99|2271.81|2271.81|2272.25|2272.25|2271.23|2271.23|0
1649334900000|2022-04-07 12:35:00|2271.88|2271.88|2271.94|2271.94|2272.61|2272.61|2271.75|2271.75|0
1649335200000|2022-04-07 12:40:00|2272.07|2272.07|2272|2272|2272.82|2272.82|2271.84|2271.84|0
1649335500000|2022-04-07 12:45:00|2272.13|2272.13|2271.38|2271.38|2273.58|2273.58|2271.13|2271.13|0
1649335800000|2022-04-07 12:50:00|2271.32|2271.32|2268|2268|2271.82|2271.82|2267.76|2267.76|0
1649336100000|2022-04-07 12:55:00|2268.08|2268.08|2270.5|2270.5|2270.91|2270.91|2268.08|2268.08|0
1649336400000|2022-04-07 13:00:00|2270.63|2270.63|2272.67|2272.67|2273.34|2273.34|2270.63|2270.63|0
1649336700000|2022-04-07 13:05:00|2272.55|2272.55|2269.13|2269.13|2272.55|2272.55|2269.13|2269.13|0
1649337000000|2022-04-07 13:10:00|2269.25|2269.25|2268.6|2268.6|2269.41|2269.41|2268.17|2268.17|0
1649337300000|2022-04-07 13:15:00|2268.72|2268.72|2270.74|2270.74|2270.74|2270.74|2267.64|2267.64|0
1649337600000|2022-04-07 13:20:00|2270.67|2270.67|2269.36|2269.36|2270.67|2270.67|2269.25|2269.25|0
1649337900000|2022-04-07 13:25:00|2269.14|2269.14|2271.85|2271.85|2271.85|2271.85|2268.9|2268.9|0
1649338200000|2022-04-07 13:30:00|2271.69|2271.69|2279.25|2279.25|2279.25|2279.25|2270.67|2270.67|0
1649338500000|2022-04-07 13:35:00|2279.22|2279.22|2276.56|2276.56|2280.18|2280.18|2276.56|2276.56|0
1649338800000|2022-04-07 13:40:00|2276.63|2276.63|2272.95|2272.95|2276.63|2276.63|2272.95|2272.95|0
1649339100000|2022-04-07 13:45:00|2272.92|2272.92|2270.08|2270.08|2274.33|2274.33|2270.08|2270.08|0
1649339400000|2022-04-07 13:50:00|2270.21|2270.21|2272.02|2272.02|2272.1|2272.1|2269.51|2269.51|0
1649339700000|2022-04-07 13:55:00|2272.15|2272.15|2274.51|2274.51|2274.73|2274.73|2272.15|2272.15|0
1649340000000|2022-04-07 14:00:00|2274.58|2274.58|2271.09|2271.09|2274.74|2274.74|2271.09|2271.09|0
1649340300000|2022-04-07 14:05:00|2271.22|2271.22|2271.33|2271.33|2271.77|2271.77|2270.01|2270.01|0
1649340600000|2022-04-07 14:10:00|2271.41|2271.41|2274.76|2274.76|2274.99|2274.99|2270.89|2270.89|0
1649340900000|2022-04-07 14:15:00|2274.5|2274.5|2273.24|2273.24|2274.5|2274.5|2271.95|2271.95|0
1649341200000|2022-04-07 14:20:00|2273.11|2273.11|2272.78|2272.78|2273.21|2273.21|2271.46|2271.46|0
1649341500000|2022-04-07 14:25:00|2272.94|2272.94|2272.54|2272.54|2273.73|2273.73|2271.23|2271.23|0
1649341800000|2022-04-07 14:30:00|2272.39|2272.39|2274.02|2274.02|2275.48|2275.48|2272.07|2272.07|0
1649342100000|2022-04-07 14:35:00|2274.09|2274.09|2270.68|2270.68|2274.45|2274.45|2270.6|2270.6|0
1649342400000|2022-04-07 14:40:00|2270.41|2270.41|2265.95|2265.95|2270.41|2270.41|2265.59|2265.59|0
1649342700000|2022-04-07 14:45:00|2266.09|2266.09|2267.4|2267.4|2267.92|2267.92|2266.09|2266.09|0
1649343000000|2022-04-07 14:50:00|2267.47|2267.47|2270.97|2270.97|2271.09|2271.09|2267.47|2267.47|0
1649343300000|2022-04-07 14:55:00|2271.03|2271.03|2269.57|2269.57|2272.03|2272.03|2269.41|2269.41|0
1649343600000|2022-04-07 15:00:00|2269.61|2269.61|2269.41|2269.41|2274.04|2274.04|2268.52|2268.52|0
1649343900000|2022-04-07 15:05:00|2269.25|2269.25|2268.41|2268.41|2270.65|2270.65|2268.41|2268.41|0
1649344200000|2022-04-07 15:10:00|2268.36|2268.36|2266.8|2266.8|2268.36|2268.36|2266.3|2266.3|0
1649344500000|2022-04-07 15:15:00|2266.87|2266.87|2265.06|2265.06|2266.87|2266.87|2265.06|2265.06|0
1649344800000|2022-04-07 15:20:00|2265.01|2265.01|2265.27|2265.27|2265.69|2265.69|2264.47|2264.47|0
1649345100000|2022-04-07 15:25:00|2265.46|2265.46|2264.08|2264.08|2265.46|2265.46|2263.95|2263.95|0
1649402100000|2022-04-08 07:15:00|2281.07|2281.07|2278.32|2278.32|2281.24|2281.24|2278.32|2278.32|0
1649402400000|2022-04-08 07:20:00|2278.67|2278.67|2283.35|2283.35|2283.35|2283.35|2278.38|2278.38|0
1649402700000|2022-04-08 07:25:00|2283.45|2283.45|2283.96|2283.96|2283.96|2283.96|2281.57|2281.57|0
1649403000000|2022-04-08 07:30:00|2284.4|2284.4|2281.17|2281.17|2284.9|2284.9|2281.17|2281.17|0
1649403300000|2022-04-08 07:35:00|2281.29|2281.29|2283.93|2283.93|2283.93|2283.93|2281.29|2281.29|0
1649403600000|2022-04-08 07:40:00|2283.57|2283.57|2284|2284|2285.05|2285.05|2283.22|2283.22|0
1649403900000|2022-04-08 07:45:00|2283.85|2283.85|2284.59|2284.59|2284.59|2284.59|2283.36|2283.36|0
1649404200000|2022-04-08 07:50:00|2284.71|2284.71|2285.21|2285.21|2285.82|2285.82|2284.28|2284.28|0
1649404500000|2022-04-08 07:55:00|2284.98|2284.98|2287.86|2287.86|2288.03|2288.03|2284.98|2284.98|0
1649404800000|2022-04-08 08:00:00|2287.6|2287.6|2288.14|2288.14|2288.63|2288.63|2286.96|2286.96|0
1649405100000|2022-04-08 08:05:00|2288.08|2288.08|2285.67|2285.67|2288.12|2288.12|2285.07|2285.07|0
1649405400000|2022-04-08 08:10:00|2285.16|2285.16|2286.23|2286.23|2286.55|2286.55|2285.12|2285.12|0
1649405700000|2022-04-08 08:15:00|2286.29|2286.29|2285.53|2285.53|2287|2287|2285.32|2285.32|0
1649406000000|2022-04-08 08:20:00|2285.42|2285.42|2286.66|2286.66|2286.87|2286.87|2284.65|2284.65|0
1649406300000|2022-04-08 08:25:00|2286.58|2286.58|2285.15|2285.15|2286.73|2286.73|2285.09|2285.09|0
1649406600000|2022-04-08 08:30:00|2285.27|2285.27|2285.98|2285.98|2285.98|2285.98|2284.89|2284.89|0
1649406900000|2022-04-08 08:35:00|2286.11|2286.11|2286.95|2286.95|2286.95|2286.95|2284.91|2284.91|0
1649407200000|2022-04-08 08:40:00|2287.08|2287.08|2287.4|2287.4|2288.48|2288.48|2286.76|2286.76|0
1649407500000|2022-04-08 08:45:00|2287.33|2287.33|2286.3|2286.3|2287.55|2287.55|2286.09|2286.09|0
1649407800000|2022-04-08 08:50:00|2286.22|2286.22|2279.81|2279.81|2286.22|2286.22|2279.81|2279.81|0
1649408100000|2022-04-08 08:55:00|2279.74|2279.74|2278.5|2278.5|2279.74|2279.74|2278.2|2278.2|0
1649408400000|2022-04-08 09:00:00|2278.36|2278.36|2279.27|2279.27|2279.3|2279.3|2276.75|2276.75|0
1649408700000|2022-04-08 09:05:00|2279.33|2279.33|2278.58|2278.58|2280.14|2280.14|2278.32|2278.32|0
1649409000000|2022-04-08 09:10:00|2278.45|2278.45|2277.63|2277.63|2278.82|2278.82|2277.5|2277.5|0
1649409300000|2022-04-08 09:15:00|2277.75|2277.75|2278.41|2278.41|2278.42|2278.42|2277.48|2277.48|0
1649409600000|2022-04-08 09:20:00|2278.57|2278.57|2280.06|2280.06|2280.66|2280.66|2278.57|2278.57|0
1649409900000|2022-04-08 09:25:00|2279.95|2279.95|2277.84|2277.84|2279.95|2279.95|2277.58|2277.58|0
1649410200000|2022-04-08 09:30:00|2277.96|2277.96|2278.54|2278.54|2279.25|2279.25|2277.15|2277.15|0
1649410500000|2022-04-08 09:35:00|2278.46|2278.46|2277.45|2277.45|2278.72|2278.72|2276.32|2276.32|0
1649410800000|2022-04-08 09:40:00|2277.39|2277.39|2276.03|2276.03|2278.19|2278.19|2275.97|2275.97|0
1649411100000|2022-04-08 09:45:00|2276.16|2276.16|2278.54|2278.54|2278.54|2278.54|2276.16|2276.16|0
1649411400000|2022-04-08 09:50:00|2278.78|2278.78|2279.71|2279.71|2279.71|2279.71|2277.76|2277.76|0
1649411700000|2022-04-08 09:55:00|2279.58|2279.58|2280.47|2280.47|2281.1|2281.1|2279.19|2279.19|0
1649412000000|2022-04-08 10:00:00|2280.37|2280.37|2281.46|2281.46|2281.65|2281.65|2280.37|2280.37|0
1649412300000|2022-04-08 10:05:00|2281.38|2281.38|2280.75|2280.75|2281.51|2281.51|2280.67|2280.67|0
1649412600000|2022-04-08 10:10:00|2280.87|2280.87|2279.11|2279.11|2281.29|2281.29|2279.11|2279.11|0
1649412900000|2022-04-08 10:15:00|2278.85|2278.85|2281.34|2281.34|2281.36|2281.36|2278.85|2278.85|0
1649413200000|2022-04-08 10:20:00|2281.63|2281.63|2281.77|2281.77|2282.14|2282.14|2280.9|2280.9|0
1649413500000|2022-04-08 10:25:00|2281.69|2281.69|2282.16|2282.16|2282.41|2282.41|2281.28|2281.28|0
1649413800000|2022-04-08 10:30:00|2282.28|2282.28|2282.27|2282.27|2282.78|2282.78|2282.04|2282.04|0
1649414100000|2022-04-08 10:35:00|2282.2|2282.2|2282.94|2282.94|2282.94|2282.94|2281.99|2281.99|0
1649414400000|2022-04-08 10:40:00|2283.01|2283.01|2282.04|2282.04|2283.27|2283.27|2282.04|2282.04|0
1649414700000|2022-04-08 10:45:00|2282.01|2282.01|2284.01|2284.01|2284.01|2284.01|2281.75|2281.75|0
1649415000000|2022-04-08 10:50:00|2284.12|2284.12|2284.45|2284.45|2284.75|2284.75|2283.9|2283.9|0
1649415300000|2022-04-08 10:55:00|2284.58|2284.58|2288.45|2288.45|2288.45|2288.45|2284.58|2284.58|0
1649415600000|2022-04-08 11:00:00|2288.13|2288.13|2291.04|2291.04|2291.39|2291.39|2288.13|2288.13|0
1649415900000|2022-04-08 11:05:00|2291.2|2291.2|2291.11|2291.11|2292.11|2292.11|2290.97|2290.97|0
1649416200000|2022-04-08 11:10:00|2291.03|2291.03|2290.4|2290.4|2291.03|2291.03|2290.3|2290.3|0
1649416500000|2022-04-08 11:15:00|2290.33|2290.33|2289.8|2289.8|2290.47|2290.47|2289.8|2289.8|0
1649416800000|2022-04-08 11:20:00|2289.88|2289.88|2290.66|2290.66|2290.68|2290.68|2289.88|2289.88|0
1649417100000|2022-04-08 11:25:00|2290.6|2290.6|2289.68|2289.68|2290.88|2290.88|2289.68|2289.68|0
1649417400000|2022-04-08 11:30:00|2289.74|2289.74|2289.98|2289.98|2289.98|2289.98|2289.14|2289.14|0
1649417700000|2022-04-08 11:35:00|2289.87|2289.87|2288.43|2288.43|2289.87|2289.87|2288.43|2288.43|0
1649418000000|2022-04-08 11:40:00|2288.27|2288.27|2290.59|2290.59|2290.67|2290.67|2288.15|2288.15|0
1649418300000|2022-04-08 11:45:00|2290.47|2290.47|2290.15|2290.15|2290.63|2290.63|2290.15|2290.15|0
1649418600000|2022-04-08 11:50:00|2290.08|2290.08|2290.49|2290.49|2290.49|2290.49|2289.97|2289.97|0
1649418900000|2022-04-08 11:55:00|2290.33|2290.33|2287.75|2287.75|2290.35|2290.35|2287.68|2287.68|0
1649419200000|2022-04-08 12:00:00|2287.64|2287.64|2289.2|2289.2|2289.33|2289.33|2287.64|2287.64|0
1649419500000|2022-04-08 12:05:00|2289.27|2289.27|2288.29|2288.29|2289.27|2289.27|2288.29|2288.29|0
1649419800000|2022-04-08 12:10:00|2288.14|2288.14|2287.35|2287.35|2288.14|2288.14|2286.82|2286.82|0
1649420100000|2022-04-08 12:15:00|2287.43|2287.43|2287.19|2287.19|2287.72|2287.72|2287.11|2287.11|0
1649420400000|2022-04-08 12:20:00|2287.27|2287.27|2287.66|2287.66|2288.51|2288.51|2287.27|2287.27|0
1649420700000|2022-04-08 12:25:00|2287.6|2287.6|2285.64|2285.64|2287.6|2287.6|2285.64|2285.64|0
1649421000000|2022-04-08 12:30:00|2285.51|2285.51|2284.22|2284.22|2286.23|2286.23|2284.12|2284.12|0
1649421300000|2022-04-08 12:35:00|2284.36|2284.36|2285.43|2285.43|2286.02|2286.02|2284.36|2284.36|0
1649421600000|2022-04-08 12:40:00|2285.55|2285.55|2284.9|2284.9|2285.55|2285.55|2284.58|2284.58|0
1649421900000|2022-04-08 12:45:00|2284.99|2284.99|2284.12|2284.12|2285.23|2285.23|2283.87|2283.87|0
1649422200000|2022-04-08 12:50:00|2283.67|2283.67|2283.89|2283.89|2284.72|2284.72|2283.44|2283.44|0
1649422500000|2022-04-08 12:55:00|2283.77|2283.77|2284.16|2284.16|2284.56|2284.56|2283.54|2283.54|0
1649422800000|2022-04-08 13:00:00|2284.22|2284.22|2284.35|2284.35|2285.33|2285.33|2284.11|2284.11|0
1649423100000|2022-04-08 13:05:00|2284.22|2284.22|2284.18|2284.18|2284.68|2284.68|2283.78|2283.78|0
1649423400000|2022-04-08 13:10:00|2284.05|2284.05|2284.05|2284.05|2284.4|2284.4|2283.71|2283.71|0
1649423700000|2022-04-08 13:15:00|2283.98|2283.98|2284.27|2284.27|2284.47|2284.47|2283.64|2283.64|0
1649424000000|2022-04-08 13:20:00|2284.22|2284.22|2282.67|2282.67|2284.22|2284.22|2282.49|2282.49|0
1649424300000|2022-04-08 13:25:00|2282.43|2282.43|2278.8|2278.8|2282.5|2282.5|2278.8|2278.8|0
1649424600000|2022-04-08 13:30:00|2278.52|2278.52|2277.69|2277.69|2279|2279|2275.73|2275.73|0
1649424900000|2022-04-08 13:35:00|2277.81|2277.81|2276.18|2276.18|2278.04|2278.04|2275.95|2275.95|0
1649425200000|2022-04-08 13:40:00|2276.11|2276.11|2276.61|2276.61|2276.82|2276.82|2275.46|2275.46|0
1649425500000|2022-04-08 13:45:00|2276.54|2276.54|2279.96|2279.96|2279.96|2279.96|2276.19|2276.19|0
1649425800000|2022-04-08 13:50:00|2279.89|2279.89|2280.39|2280.39|2280.94|2280.94|2279.57|2279.57|0
1649426100000|2022-04-08 13:55:00|2280.24|2280.24|2278.68|2278.68|2281.13|2281.13|2278.68|2278.68|0
1649426400000|2022-04-08 14:00:00|2278.2|2278.2|2283.17|2283.17|2283.17|2283.17|2277.53|2277.53|0
1649426700000|2022-04-08 14:05:00|2283.11|2283.11|2287.32|2287.32|2287.64|2287.64|2282.94|2282.94|0
1649427000000|2022-04-08 14:10:00|2287.39|2287.39|2286.66|2286.66|2287.84|2287.84|2285.97|2285.97|0
1649427300000|2022-04-08 14:15:00|2286.73|2286.73|2287.71|2287.71|2287.89|2287.89|2285.18|2285.18|0
1649427600000|2022-04-08 14:20:00|2287.55|2287.55|2291.37|2291.37|2291.89|2291.89|2287.34|2287.34|0
1649427900000|2022-04-08 14:25:00|2291.31|2291.31|2295.4|2295.4|2295.4|2295.4|2291.31|2291.31|0
1649428200000|2022-04-08 14:30:00|2295.47|2295.47|2298.58|2298.58|2299.3|2299.3|2295.47|2295.47|0
1649428500000|2022-04-08 14:35:00|2298.72|2298.72|2298.95|2298.95|2299.08|2299.08|2298.18|2298.18|0
1649428800000|2022-04-08 14:40:00|2299.02|2299.02|2299.31|2299.31|2300.43|2300.43|2297.37|2297.37|0
1649429100000|2022-04-08 14:45:00|2299.38|2299.38|2301|2301|2301.29|2301.29|2298.42|2298.42|0
1649429400000|2022-04-08 14:50:00|2301.12|2301.12|2302.53|2302.53|2303.06|2303.06|2301|2301|0
1649429700000|2022-04-08 14:55:00|2302.41|2302.41|2304.43|2304.43|2304.43|2304.43|2301.43|2301.43|0
1649430000000|2022-04-08 15:00:00|2304.36|2304.36|2307.05|2307.05|2307.48|2307.48|2304.29|2304.29|0
1649430300000|2022-04-08 15:05:00|2307.11|2307.11|2307.22|2307.22|2308.01|2308.01|2305.8|2305.8|0
1649430600000|2022-04-08 15:10:00|2307.06|2307.06|2307.1|2307.1|2307.76|2307.76|2306.02|2306.02|0
1649430900000|2022-04-08 15:15:00|2307.03|2307.03|2306.31|2306.31|2307.2|2307.2|2306.03|2306.03|0
1649431200000|2022-04-08 15:20:00|2306.46|2306.46|2304.12|2304.12|2306.46|2306.46|2303.96|2303.96|0
1649431500000|2022-04-08 15:25:00|2304.19|2304.19|2301.13|2301.13|2304.56|2304.56|2299.19|2299.19|0
1649661300000|2022-04-11 07:15:00|2285.78|2285.78|2288.47|2288.47|2289.74|2289.74|2285.57|2285.57|0
1649661600000|2022-04-11 07:20:00|2288.02|2288.02|2296.17|2296.17|2296.17|2296.17|2288.02|2288.02|0
1649661900000|2022-04-11 07:25:00|2296.05|2296.05|2310.16|2310.16|2310.34|2310.34|2296|2296|0
1649662200000|2022-04-11 07:30:00|2310.02|2310.02|2302.6|2302.6|2310.09|2310.09|2301.86|2301.86|0
1649662500000|2022-04-11 07:35:00|2302.82|2302.82|2306.64|2306.64|2306.99|2306.99|2302.7|2302.7|0
1649662800000|2022-04-11 07:40:00|2306.85|2306.85|2302.88|2302.88|2306.85|2306.85|2302.88|2302.88|0
1649663100000|2022-04-11 07:45:00|2302.95|2302.95|2302.16|2302.16|2304.63|2304.63|2301.49|2301.49|0
1649663400000|2022-04-11 07:50:00|2302.23|2302.23|2298.64|2298.64|2302.46|2302.46|2298.41|2298.41|0
1649663700000|2022-04-11 07:55:00|2298.76|2298.76|2294.42|2294.42|2299.03|2299.03|2294.29|2294.29|0
1649664000000|2022-04-11 08:00:00|2294.11|2294.11|2290.9|2290.9|2295.49|2295.49|2290.9|2290.9|0
1649664300000|2022-04-11 08:05:00|2290.83|2290.83|2291.06|2291.06|2293.81|2293.81|2290.03|2290.03|0
1649664600000|2022-04-11 08:10:00|2290.89|2290.89|2287.67|2287.67|2291.31|2291.31|2287.67|2287.67|0
1649664900000|2022-04-11 08:15:00|2288.31|2288.31|2286.16|2286.16|2288.66|2288.66|2285.97|2285.97|0
1649665200000|2022-04-11 08:20:00|2285.85|2285.85|2285.37|2285.37|2285.85|2285.85|2284|2284|0
1649665500000|2022-04-11 08:25:00|2285.53|2285.53|2282.06|2282.06|2285.53|2285.53|2281.82|2281.82|0
1649665800000|2022-04-11 08:30:00|2282|2282|2282.13|2282.13|2282.9|2282.9|2281.65|2281.65|0
1649666100000|2022-04-11 08:35:00|2282.14|2282.14|2285.92|2285.92|2285.92|2285.92|2282.07|2282.07|0
1649666400000|2022-04-11 08:40:00|2286.06|2286.06|2285.62|2285.62|2286.06|2286.06|2285.02|2285.02|0
1649666700000|2022-04-11 08:45:00|2285.68|2285.68|2289.37|2289.37|2289.72|2289.72|2285.55|2285.55|0
1649667000000|2022-04-11 08:50:00|2289.43|2289.43|2289.12|2289.12|2289.43|2289.43|2287.91|2287.91|0
1649667300000|2022-04-11 08:55:00|2289.35|2289.35|2288.04|2288.04|2289.6|2289.6|2288.04|2288.04|0
1649667600000|2022-04-11 09:00:00|2288.12|2288.12|2290.77|2290.77|2291.08|2291.08|2288.12|2288.12|0
1649667900000|2022-04-11 09:05:00|2290.92|2290.92|2289.32|2289.32|2292|2292|2289.32|2289.32|0
1649668200000|2022-04-11 09:10:00|2288.96|2288.96|2288.64|2288.64|2289.07|2289.07|2288.16|2288.16|0
1649668500000|2022-04-11 09:15:00|2288.49|2288.49|2289.76|2289.76|2289.76|2289.76|2287.3|2287.3|0
1649668800000|2022-04-11 09:20:00|2290.83|2290.83|2291.71|2291.71|2292.19|2292.19|2290.83|2290.83|0
1649669100000|2022-04-11 09:25:00|2292.22|2292.22|2292.56|2292.56|2293.5|2293.5|2292.22|2292.22|0
1649669400000|2022-04-11 09:30:00|2292.62|2292.62|2292.19|2292.19|2292.62|2292.62|2290.9|2290.9|0
1649669700000|2022-04-11 09:35:00|2292.25|2292.25|2292.34|2292.34|2292.34|2292.34|2291.6|2291.6|0
1649670000000|2022-04-11 09:40:00|2292.21|2292.21|2292.66|2292.66|2292.73|2292.73|2291.72|2291.72|0
1649670300000|2022-04-11 09:45:00|2292.73|2292.73|2296.37|2296.37|2300|2300|2292.73|2292.73|0
1649670600000|2022-04-11 09:50:00|2296.44|2296.44|2295.31|2295.31|2296.57|2296.57|2294.6|2294.6|0
1649670900000|2022-04-11 09:55:00|2295.38|2295.38|2293.96|2293.96|2295.73|2295.73|2293.33|2293.33|0
1649671200000|2022-04-11 10:00:00|2293.93|2293.93|2295.03|2295.03|2295.25|2295.25|2293.62|2293.62|0
1649671500000|2022-04-11 10:05:00|2295.19|2295.19|2294.84|2294.84|2295.98|2295.98|2294.84|2294.84|0
1649671800000|2022-04-11 10:10:00|2295.08|2295.08|2292.88|2292.88|2295.33|2295.33|2292.56|2292.56|0
1649672100000|2022-04-11 10:15:00|2292.67|2292.67|2293.22|2293.22|2293.7|2293.7|2292.01|2292.01|0
1649672400000|2022-04-11 10:20:00|2293.29|2293.29|2293.38|2293.38|2293.77|2293.77|2293.06|2293.06|0
1649672700000|2022-04-11 10:25:00|2293.44|2293.44|2294.98|2294.98|2295.06|2295.06|2293.25|2293.25|0
1649673000000|2022-04-11 10:30:00|2295.05|2295.05|2295.84|2295.84|2297.37|2297.37|2295.05|2295.05|0
1649673300000|2022-04-11 10:35:00|2295.71|2295.71|2296.37|2296.37|2296.62|2296.62|2295.02|2295.02|0
1649673600000|2022-04-11 10:40:00|2296.44|2296.44|2296.16|2296.16|2296.97|2296.97|2296.15|2296.15|0
1649673900000|2022-04-11 10:45:00|2296.23|2296.23|2299.16|2299.16|2300.08|2300.08|2295.72|2295.72|0
1649674200000|2022-04-11 10:50:00|2299.23|2299.23|2298.71|2298.71|2299.23|2299.23|2298.4|2298.4|0
1649674500000|2022-04-11 10:55:00|2298.57|2298.57|2297.84|2297.84|2298.83|2298.83|2297.74|2297.74|0
1649674800000|2022-04-11 11:00:00|2297.87|2297.87|2298.17|2298.17|2298.17|2298.17|2296.3|2296.3|0
1649675100000|2022-04-11 11:05:00|2298.23|2298.23|2297.5|2297.5|2298.39|2298.39|2297.44|2297.44|0
1649675400000|2022-04-11 11:10:00|2297.36|2297.36|2297|2297|2299.1|2299.1|2296.8|2296.8|0
1649675700000|2022-04-11 11:15:00|2296.92|2296.92|2295.14|2295.14|2297.07|2297.07|2294.93|2294.93|0
1649676000000|2022-04-11 11:20:00|2295.27|2295.27|2296.98|2296.98|2296.98|2296.98|2295.27|2295.27|0
1649676300000|2022-04-11 11:25:00|2296.82|2296.82|2296.96|2296.96|2297.41|2297.41|2296.39|2296.39|0
1649676600000|2022-04-11 11:30:00|2296.9|2296.9|2295.96|2295.96|2297.26|2297.26|2294.92|2294.92|0
1649676900000|2022-04-11 11:35:00|2295.88|2295.88|2293.45|2293.45|2295.95|2295.95|2293.25|2293.25|0
1649677200000|2022-04-11 11:40:00|2293.29|2293.29|2292.01|2292.01|2293.79|2293.79|2291.87|2291.87|0
1649677500000|2022-04-11 11:45:00|2291.95|2291.95|2294.05|2294.05|2294.38|2294.38|2291.66|2291.66|0
1649677800000|2022-04-11 11:50:00|2294.12|2294.12|2293.85|2293.85|2294.64|2294.64|2293.79|2293.79|0
1649678100000|2022-04-11 11:55:00|2293.56|2293.56|2293.6|2293.6|2293.72|2293.72|2292.43|2292.43|0
1649678400000|2022-04-11 12:00:00|2293.72|2293.72|2295.17|2295.17|2295.23|2295.23|2293.72|2293.72|0
1649678700000|2022-04-11 12:05:00|2295.29|2295.29|2290.78|2290.78|2295.29|2295.29|2290.78|2290.78|0
1649679000000|2022-04-11 12:10:00|2290.66|2290.66|2288.56|2288.56|2290.71|2290.71|2288.33|2288.33|0
1649679300000|2022-04-11 12:15:00|2288.64|2288.64|2288.13|2288.13|2289.76|2289.76|2288.13|2288.13|0
1649679600000|2022-04-11 12:20:00|2287.81|2287.81|2286.59|2286.59|2287.88|2287.88|2285.78|2285.78|0
1649679900000|2022-04-11 12:25:00|2286.43|2286.43|2288.14|2288.14|2288.14|2288.14|2286.37|2286.37|0
1649680200000|2022-04-11 12:30:00|2288.22|2288.22|2288.31|2288.31|2288.7|2288.7|2287.31|2287.31|0
1649680500000|2022-04-11 12:35:00|2288.44|2288.44|2287.38|2287.38|2288.82|2288.82|2287.22|2287.22|0
1649680800000|2022-04-11 12:40:00|2287.44|2287.44|2289.36|2289.36|2289.36|2289.36|2287.05|2287.05|0
1649681100000|2022-04-11 12:45:00|2289.42|2289.42|2290.95|2290.95|2291.13|2291.13|2289.42|2289.42|0
1649681400000|2022-04-11 12:50:00|2291.02|2291.02|2292.07|2292.07|2292.79|2292.79|2291.02|2291.02|0
1649681700000|2022-04-11 12:55:00|2292|2292|2292.75|2292.75|2292.82|2292.82|2291.52|2291.52|0
1649682000000|2022-04-11 13:00:00|2292.81|2292.81|2292.71|2292.71|2293.14|2293.14|2292.19|2292.19|0
1649682300000|2022-04-11 13:05:00|2292.74|2292.74|2291.83|2291.83|2292.91|2292.91|2291.36|2291.36|0
1649682600000|2022-04-11 13:10:00|2291.79|2291.79|2292.36|2292.36|2292.36|2292.36|2291.06|2291.06|0
1649682900000|2022-04-11 13:15:00|2292.3|2292.3|2292.6|2292.6|2292.76|2292.76|2291.91|2291.91|0
1649683200000|2022-04-11 13:20:00|2292.47|2292.47|2293.96|2293.96|2294.53|2294.53|2292.25|2292.25|0
1649683500000|2022-04-11 13:25:00|2294.08|2294.08|2295.42|2295.42|2295.56|2295.56|2293.89|2293.89|0
1649683800000|2022-04-11 13:30:00|2295.48|2295.48|2297.18|2297.18|2307.31|2307.31|2295.48|2295.48|0
1649684100000|2022-04-11 13:35:00|2297.33|2297.33|2298.65|2298.65|2301.79|2301.79|2297.23|2297.23|0
1649684400000|2022-04-11 13:40:00|2298.53|2298.53|2307.24|2307.24|2307.3|2307.3|2298.06|2298.06|0
1649684700000|2022-04-11 13:45:00|2307.3|2307.3|2313.06|2313.06|2313.38|2313.38|2307.3|2307.3|0
1649685000000|2022-04-11 13:50:00|2312.9|2312.9|2316|2316|2317.01|2317.01|2312.83|2312.83|0
1649685300000|2022-04-11 13:55:00|2316.07|2316.07|2315.08|2315.08|2316.18|2316.18|2313.37|2313.37|0
1649685600000|2022-04-11 14:00:00|2314.92|2314.92|2310.98|2310.98|2316.51|2316.51|2310.98|2310.98|0
1649685900000|2022-04-11 14:05:00|2310.94|2310.94|2316.23|2316.23|2317.27|2317.27|2309.66|2309.66|0
1649686200000|2022-04-11 14:10:00|2316.1|2316.1|2314.14|2314.14|2318.08|2318.08|2313.56|2313.56|0
1649686500000|2022-04-11 14:15:00|2314|2314|2308.07|2308.07|2316.11|2316.11|2308.07|2308.07|0
1649686800000|2022-04-11 14:20:00|2308.21|2308.21|2309.36|2309.36|2311.62|2311.62|2308.21|2308.21|0
1649687100000|2022-04-11 14:25:00|2309.43|2309.43|2304.98|2304.98|2309.43|2309.43|2304.07|2304.07|0
1649687400000|2022-04-11 14:30:00|2304.91|2304.91|2308.01|2308.01|2308.24|2308.24|2301.85|2301.85|0
1649687700000|2022-04-11 14:35:00|2308.05|2308.05|2305.73|2305.73|2310.01|2310.01|2305.59|2305.59|0
1649688000000|2022-04-11 14:40:00|2305.66|2305.66|2303.44|2303.44|2305.66|2305.66|2302.92|2302.92|0
1649688300000|2022-04-11 14:45:00|2303.52|2303.52|2303.15|2303.15|2304.4|2304.4|2303.15|2303.15|0
1649688600000|2022-04-11 14:50:00|2302.9|2302.9|2304.24|2304.24|2304.3|2304.3|2301.48|2301.48|0
1649688900000|2022-04-11 14:55:00|2304.17|2304.17|2303.82|2303.82|2305.12|2305.12|2303.44|2303.44|0
1649689200000|2022-04-11 15:00:00|2303.94|2303.94|2303.84|2303.84|2304.04|2304.04|2302.75|2302.75|0
1649689500000|2022-04-11 15:05:00|2303.97|2303.97|2301.65|2301.65|2304.09|2304.09|2300.98|2300.98|0
1649689800000|2022-04-11 15:10:00|2301.51|2301.51|2301.49|2301.49|2301.74|2301.74|2300.35|2300.35|0
1649690100000|2022-04-11 15:15:00|2301.62|2301.62|2303.49|2303.49|2303.79|2303.79|2301.33|2301.33|0
1649690400000|2022-04-11 15:20:00|2303.42|2303.42|2301.79|2301.79|2303.55|2303.55|2301.79|2301.79|0
1649690700000|2022-04-11 15:25:00|2301.68|2301.68|2301.88|2301.88|2303|2303|2300.85|2300.85|0
1649747700000|2022-04-12 07:15:00|2288.71|2288.71|2286.4|2286.4|2289.9|2289.9|2285.94|2285.94|0
1649748000000|2022-04-12 07:20:00|2286.33|2286.33|2291.35|2291.35|2291.35|2291.35|2285.37|2285.37|0
1649748300000|2022-04-12 07:25:00|2290.87|2290.87|2293.8|2293.8|2295.33|2295.33|2290.57|2290.57|0
1649748600000|2022-04-12 07:30:00|2294.24|2294.24|2292.82|2292.82|2294.24|2294.24|2291.61|2291.61|0
1649748900000|2022-04-12 07:35:00|2292.5|2292.5|2294.35|2294.35|2295.83|2295.83|2291.96|2291.96|0
1649749200000|2022-04-12 07:40:00|2294.27|2294.27|2295.6|2295.6|2296.25|2296.25|2293.85|2293.85|0
1649749500000|2022-04-12 07:45:00|2295.52|2295.52|2300.21|2300.21|2300.21|2300.21|2295.52|2295.52|0
1649749800000|2022-04-12 07:50:00|2300.29|2300.29|2302.28|2302.28|2302.52|2302.52|2299.96|2299.96|0
1649750100000|2022-04-12 07:55:00|2302.25|2302.25|2303|2303|2304.19|2304.19|2302.25|2302.25|0
1649750400000|2022-04-12 08:00:00|2302.93|2302.93|2302.92|2302.92|2303.88|2303.88|2301.12|2301.12|0
1649750700000|2022-04-12 08:05:00|2302.71|2302.71|2298.03|2298.03|2302.71|2302.71|2297.34|2297.34|0
1649751000000|2022-04-12 08:10:00|2298.19|2298.19|2296.97|2296.97|2299.08|2299.08|2296.89|2296.89|0
1649751300000|2022-04-12 08:15:00|2297.13|2297.13|2295.88|2295.88|2298.24|2298.24|2295.56|2295.56|0
1649751600000|2022-04-12 08:20:00|2296|2296|2299.01|2299.01|2299.33|2299.33|2295.93|2295.93|0
1649751900000|2022-04-12 08:25:00|2298.86|2298.86|2298.77|2298.77|2298.86|2298.86|2296.76|2296.76|0
1649752200000|2022-04-12 08:30:00|2299.05|2299.05|2301.77|2301.77|2302.15|2302.15|2299.05|2299.05|0
1649752500000|2022-04-12 08:35:00|2301.63|2301.63|2306.56|2306.56|2306.71|2306.71|2301.63|2301.63|0
1649752800000|2022-04-12 08:40:00|2306.62|2306.62|2308.23|2308.23|2308.76|2308.76|2306.62|2306.62|0
1649753100000|2022-04-12 08:45:00|2308.16|2308.16|2305.22|2305.22|2308.22|2308.22|2305.22|2305.22|0
1649753400000|2022-04-12 08:50:00|2305.06|2305.06|2305.55|2305.55|2306.49|2306.49|2304.66|2304.66|0
1649753700000|2022-04-12 08:55:00|2305.62|2305.62|2304.37|2304.37|2305.68|2305.68|2304.37|2304.37|0
1649754000000|2022-04-12 09:00:00|2304.5|2304.5|2303.6|2303.6|2304.75|2304.75|2303.44|2303.44|0
1649754300000|2022-04-12 09:05:00|2303.56|2303.56|2308.03|2308.03|2308.56|2308.56|2303.56|2303.56|0
1649754600000|2022-04-12 09:10:00|2308.14|2308.14|2306.96|2306.96|2308.19|2308.19|2306.96|2306.96|0
1649754900000|2022-04-12 09:15:00|2307.12|2307.12|2307.04|2307.04|2307.96|2307.96|2306.27|2306.27|0
1649755200000|2022-04-12 09:20:00|2306.81|2306.81|2305.73|2305.73|2306.95|2306.95|2305.43|2305.43|0
1649755500000|2022-04-12 09:25:00|2305.7|2305.7|2305.91|2305.91|2307.14|2307.14|2305.68|2305.68|0
1649755800000|2022-04-12 09:30:00|2306.54|2306.54|2304.46|2304.46|2306.54|2306.54|2303.75|2303.75|0
1649756100000|2022-04-12 09:35:00|2304.53|2304.53|2305.93|2305.93|2306.09|2306.09|2303.82|2303.82|0
1649756400000|2022-04-12 09:40:00|2306.41|2306.41|2307.31|2307.31|2307.31|2307.31|2305.84|2305.84|0
1649756700000|2022-04-12 09:45:00|2307.42|2307.42|2308.34|2308.34|2308.52|2308.52|2307.31|2307.31|0
1649757000000|2022-04-12 09:50:00|2308.2|2308.2|2307.85|2307.85|2308.91|2308.91|2307.54|2307.54|0
1649757300000|2022-04-12 09:55:00|2307.92|2307.92|2307.42|2307.42|2308.48|2308.48|2307.42|2307.42|0
1649757600000|2022-04-12 10:00:00|2307.39|2307.39|2305.17|2305.17|2307.48|2307.48|2305.17|2305.17|0
1649757900000|2022-04-12 10:05:00|2305.03|2305.03|2303.44|2303.44|2305.03|2305.03|2302.22|2302.22|0
1649758200000|2022-04-12 10:10:00|2303.31|2303.31|2307.54|2307.54|2308.19|2308.19|2303.27|2303.27|0
1649758500000|2022-04-12 10:15:00|2307.46|2307.46|2305.73|2305.73|2307.67|2307.67|2305.35|2305.35|0
1649758800000|2022-04-12 10:20:00|2305.61|2305.61|2304.27|2304.27|2305.61|2305.61|2303.95|2303.95|0
1649759100000|2022-04-12 10:25:00|2304.11|2304.11|2306.62|2306.62|2306.89|2306.89|2303.77|2303.77|0
1649759400000|2022-04-12 10:30:00|2306.39|2306.39|2307.32|2307.32|2307.39|2307.39|2306.13|2306.13|0
1649759700000|2022-04-12 10:35:00|2307.4|2307.4|2312|2312|2312.05|2312.05|2307.4|2307.4|0
1649760000000|2022-04-12 10:40:00|2311.85|2311.85|2313.47|2313.47|2313.85|2313.85|2311.79|2311.79|0
1649760300000|2022-04-12 10:45:00|2313.66|2313.66|2316.37|2316.37|2316.37|2316.37|2312.67|2312.67|0
1649760600000|2022-04-12 10:50:00|2316.45|2316.45|2316.06|2316.06|2316.91|2316.91|2315.45|2315.45|0
1649760900000|2022-04-12 10:55:00|2315.94|2315.94|2316.45|2316.45|2316.45|2316.45|2315.7|2315.7|0
1649761200000|2022-04-12 11:00:00|2316.53|2316.53|2319.2|2319.2|2319.27|2319.27|2316.53|2316.53|0
1649761500000|2022-04-12 11:05:00|2319.08|2319.08|2322.51|2322.51|2322.51|2322.51|2319.08|2319.08|0
1649761800000|2022-04-12 11:10:00|2322.36|2322.36|2320.91|2320.91|2322.61|2322.61|2320.59|2320.59|0
1649762100000|2022-04-12 11:15:00|2320.81|2320.81|2320.54|2320.54|2320.88|2320.88|2319.97|2319.97|0
1649762400000|2022-04-12 11:20:00|2320.78|2320.78|2322.58|2322.58|2322.8|2322.8|2320.62|2320.62|0
1649762700000|2022-04-12 11:25:00|2322.85|2322.85|2324.75|2324.75|2324.75|2324.75|2322.85|2322.85|0
1649763000000|2022-04-12 11:30:00|2324.6|2324.6|2324.95|2324.95|2327.11|2327.11|2324.41|2324.41|0
1649763300000|2022-04-12 11:35:00|2325.23|2325.23|2323.34|2323.34|2325.23|2325.23|2323.34|2323.34|0
1649763600000|2022-04-12 11:40:00|2323.12|2323.12|2322.59|2322.59|2323.56|2323.56|2322.43|2322.43|0
1649763900000|2022-04-12 11:45:00|2322.52|2322.52|2321.68|2321.68|2322.82|2322.82|2320.64|2320.64|0
1649764200000|2022-04-12 11:50:00|2321.74|2321.74|2322.38|2322.38|2322.38|2322.38|2321.46|2321.46|0
1649764500000|2022-04-12 11:55:00|2322.7|2322.7|2324.44|2324.44|2324.44|2324.44|2322.25|2322.25|0
1649764800000|2022-04-12 12:00:00|2324.65|2324.65|2323|2323|2325.7|2325.7|2322.48|2322.48|0
1649765100000|2022-04-12 12:05:00|2323.11|2323.11|2326.68|2326.68|2326.68|2326.68|2323.11|2323.11|0
1649765400000|2022-04-12 12:10:00|2326.57|2326.57|2326.02|2326.02|2326.63|2326.63|2325.84|2325.84|0
1649765700000|2022-04-12 12:15:00|2325.94|2325.94|2323.84|2323.84|2326.1|2326.1|2323.84|2323.84|0
1649766000000|2022-04-12 12:20:00|2323.77|2323.77|2323.77|2323.77|2323.84|2323.84|2322.36|2322.36|0
1649766300000|2022-04-12 12:25:00|2323.93|2323.93|2322.64|2322.64|2324.89|2324.89|2322.64|2322.64|0
1649766600000|2022-04-12 12:30:00|2322.77|2322.77|2328.81|2328.81|2354.78|2354.78|2322.77|2322.77|0
1649766900000|2022-04-12 12:35:00|2328.85|2328.85|2327.75|2327.75|2329.02|2329.02|2326.71|2326.71|0
1649767200000|2022-04-12 12:40:00|2327.62|2327.62|2328.92|2328.92|2328.99|2328.99|2327.02|2327.02|0
1649767500000|2022-04-12 12:45:00|2329.15|2329.15|2332.54|2332.54|2332.88|2332.88|2329.15|2329.15|0
1649767800000|2022-04-12 12:50:00|2332.39|2332.39|2333.35|2333.35|2334.89|2334.89|2331.32|2331.32|0
1649768100000|2022-04-12 12:55:00|2333.43|2333.43|2333.96|2333.96|2336.24|2336.24|2333.27|2333.27|0
1649768400000|2022-04-12 13:00:00|2333.73|2333.73|2334.18|2334.18|2334.39|2334.39|2332.43|2332.43|0
1649768700000|2022-04-12 13:05:00|2334.29|2334.29|2330.77|2330.77|2334.39|2334.39|2329.7|2329.7|0
1649769000000|2022-04-12 13:10:00|2330.69|2330.69|2327.57|2327.57|2330.69|2330.69|2327.57|2327.57|0
1649769300000|2022-04-12 13:15:00|2327.54|2327.54|2328.21|2328.21|2329.76|2329.76|2327.4|2327.4|0
1649769600000|2022-04-12 13:20:00|2328.05|2328.05|2324.64|2324.64|2328.05|2328.05|2324.54|2324.54|0
1649769900000|2022-04-12 13:25:00|2324.69|2324.69|2325.32|2325.32|2326.41|2326.41|2324.69|2324.69|0
1649770200000|2022-04-12 13:30:00|2325.29|2325.29|2320.41|2320.41|2325.49|2325.49|2319.7|2319.7|0
1649770500000|2022-04-12 13:35:00|2320.49|2320.49|2325.64|2325.64|2325.87|2325.87|2318.47|2318.47|0
1649770800000|2022-04-12 13:40:00|2325.78|2325.78|2325.28|2325.28|2326|2326|2323.12|2323.12|0
1649771100000|2022-04-12 13:45:00|2325.44|2325.44|2328.87|2328.87|2330.68|2330.68|2324.78|2324.78|0
1649771400000|2022-04-12 13:50:00|2328.94|2328.94|2335.38|2335.38|2335.61|2335.61|2328.78|2328.78|0
1649771700000|2022-04-12 13:55:00|2334.95|2334.95|2337.18|2337.18|2337.59|2337.59|2334.58|2334.58|0
1649772000000|2022-04-12 14:00:00|2337.25|2337.25|2339.11|2339.11|2339.7|2339.7|2336.8|2336.8|0
1649772300000|2022-04-12 14:05:00|2339.18|2339.18|2337.25|2337.25|2340.54|2340.54|2336.81|2336.81|0
1649772600000|2022-04-12 14:10:00|2337.09|2337.09|2335.97|2335.97|2340.08|2340.08|2334.88|2334.88|0
1649772900000|2022-04-12 14:15:00|2336.03|2336.03|2334.47|2334.47|2336.53|2336.53|2334.19|2334.19|0
1649773200000|2022-04-12 14:20:00|2334.32|2334.32|2333.7|2333.7|2336.35|2336.35|2333.51|2333.51|0
1649773500000|2022-04-12 14:25:00|2333.86|2333.86|2329.88|2329.88|2334.08|2334.08|2329.77|2329.77|0
1649773800000|2022-04-12 14:30:00|2330.04|2330.04|2330.51|2330.51|2330.51|2330.51|2328.21|2328.21|0
1649774100000|2022-04-12 14:35:00|2330.35|2330.35|2327.56|2327.56|2333.08|2333.08|2327.56|2327.56|0
1649774400000|2022-04-12 14:40:00|2327.62|2327.62|2325.6|2325.6|2328.38|2328.38|2324.77|2324.77|0
1649774700000|2022-04-12 14:45:00|2325.48|2325.48|2320.7|2320.7|2325.48|2325.48|2320.54|2320.54|0
1649775000000|2022-04-12 14:50:00|2320.62|2320.62|2320.73|2320.73|2321.56|2321.56|2318.81|2318.81|0
1649775300000|2022-04-12 14:55:00|2320.79|2320.79|2320.55|2320.55|2321.14|2321.14|2320.24|2320.24|0
1649775600000|2022-04-12 15:00:00|2320.42|2320.42|2322.93|2322.93|2323.69|2323.69|2319.54|2319.54|0
1649775900000|2022-04-12 15:05:00|2322.87|2322.87|2323.17|2323.17|2323.57|2323.57|2321.63|2321.63|0
1649776200000|2022-04-12 15:10:00|2323.04|2323.04|2325.6|2325.6|2325.6|2325.6|2322.91|2322.91|0
1649776500000|2022-04-12 15:15:00|2325.67|2325.67|2327.88|2327.88|2327.99|2327.99|2325.67|2325.67|0
1649776800000|2022-04-12 15:20:00|2328.04|2328.04|2328.28|2328.28|2328.59|2328.59|2327.76|2327.76|0
1649777100000|2022-04-12 15:25:00|2328.36|2328.36|2329.49|2329.49|2330.32|2330.32|2328.27|2328.27|0
1649834100000|2022-04-13 07:15:00|2287.33|2287.33|2286.58|2286.58|2287.68|2287.68|2286.16|2286.16|0
1649834400000|2022-04-13 07:20:00|2286.45|2286.45|2286.42|2286.42|2290.49|2290.49|2285.57|2285.57|0
1649834700000|2022-04-13 07:25:00|2286.49|2286.49|2285.83|2285.83|2287.24|2287.24|2284.01|2284.01|0
1649835000000|2022-04-13 07:30:00|2285.95|2285.95|2282.16|2282.16|2285.95|2285.95|2281.68|2281.68|0
1649835300000|2022-04-13 07:35:00|2282.09|2282.09|2286.13|2286.13|2286.95|2286.95|2281.54|2281.54|0
1649835600000|2022-04-13 07:40:00|2286|2286|2282.16|2282.16|2286|2286|2282.16|2282.16|0
1649835900000|2022-04-13 07:45:00|2282.03|2282.03|2281.82|2281.82|2283.87|2283.87|2280.99|2280.99|0
1649836200000|2022-04-13 07:50:00|2281.75|2281.75|2281.5|2281.5|2281.88|2281.88|2280.98|2280.98|0
1649836500000|2022-04-13 07:55:00|2281.36|2281.36|2282.68|2282.68|2285.25|2285.25|2280.77|2280.77|0
1649836800000|2022-04-13 08:00:00|2282.75|2282.75|2285.4|2285.4|2285.4|2285.4|2282.12|2282.12|0
1649837100000|2022-04-13 08:05:00|2285.32|2285.32|2290.32|2290.32|2290.96|2290.96|2285.32|2285.32|0
1649837400000|2022-04-13 08:10:00|2290.19|2290.19|2288|2288|2290.19|2290.19|2287.98|2287.98|0
1649837700000|2022-04-13 08:15:00|2288.16|2288.16|2287.71|2287.71|2289.13|2289.13|2287.37|2287.37|0
1649838000000|2022-04-13 08:20:00|2287.55|2287.55|2287.22|2287.22|2287.55|2287.55|2286.15|2286.15|0
1649838300000|2022-04-13 08:25:00|2287.15|2287.15|2283.42|2283.42|2287.15|2287.15|2282.6|2282.6|0
1649838600000|2022-04-13 08:30:00|2283.66|2283.66|2285.34|2285.34|2285.34|2285.34|2283.25|2283.25|0
1649838900000|2022-04-13 08:35:00|2285.11|2285.11|2281.05|2281.05|2285.18|2285.18|2281.05|2281.05|0
1649839200000|2022-04-13 08:40:00|2280.48|2280.48|2286.05|2286.05|2286.19|2286.19|2280.34|2280.34|0
1649839500000|2022-04-13 08:45:00|2286.12|2286.12|2287.6|2287.6|2287.89|2287.89|2286.03|2286.03|0
1649839800000|2022-04-13 08:50:00|2287.44|2287.44|2286.37|2286.37|2287.44|2287.44|2285.9|2285.9|0
1649840100000|2022-04-13 08:55:00|2286.24|2286.24|2284.39|2284.39|2286.24|2286.24|2283.62|2283.62|0
1649840400000|2022-04-13 09:00:00|2284.26|2284.26|2281.93|2281.93|2284.26|2284.26|2281.93|2281.93|0
1649840700000|2022-04-13 09:05:00|2281.69|2281.69|2282.47|2282.47|2282.53|2282.53|2279.34|2279.34|0
1649841000000|2022-04-13 09:10:00|2282.53|2282.53|2282.46|2282.46|2283.37|2283.37|2281.93|2281.93|0
1649841300000|2022-04-13 09:15:00|2282.3|2282.3|2282.04|2282.04|2283.06|2283.06|2281.75|2281.75|0
1649841600000|2022-04-13 09:20:00|2282.11|2282.11|2281.48|2281.48|2282.61|2282.61|2281.48|2281.48|0
1649841900000|2022-04-13 09:25:00|2281.21|2281.21|2277.98|2277.98|2281.54|2281.54|2277.98|2277.98|0
1649842200000|2022-04-13 09:30:00|2277.86|2277.86|2275.68|2275.68|2277.9|2277.9|2274.98|2274.98|0
1649842500000|2022-04-13 09:35:00|2275.57|2275.57|2272.98|2272.98|2275.57|2275.57|2271.14|2271.14|0
1649842800000|2022-04-13 09:40:00|2273.13|2273.13|2274.75|2274.75|2275.22|2275.22|2273.13|2273.13|0
1649843100000|2022-04-13 09:45:00|2274.63|2274.63|2270.77|2270.77|2274.63|2274.63|2270.64|2270.64|0
1649843400000|2022-04-13 09:50:00|2270.74|2270.74|2269.56|2269.56|2270.74|2270.74|2268.87|2268.87|0
1649843700000|2022-04-13 09:55:00|2269.43|2269.43|2269.48|2269.48|2271.17|2271.17|2269.27|2269.27|0
1649844000000|2022-04-13 10:00:00|2269.4|2269.4|2273.53|2273.53|2273.56|2273.56|2268.74|2268.74|0
1649844300000|2022-04-13 10:05:00|2273.69|2273.69|2273.33|2273.33|2275.08|2275.08|2273.21|2273.21|0
1649844600000|2022-04-13 10:10:00|2273.56|2273.56|2274.99|2274.99|2275.12|2275.12|2273.54|2273.54|0
1649844900000|2022-04-13 10:15:00|2274.83|2274.83|2270.98|2270.98|2274.93|2274.93|2270.89|2270.89|0
1649845200000|2022-04-13 10:20:00|2271.13|2271.13|2269.66|2269.66|2271.88|2271.88|2269.66|2269.66|0
1649845500000|2022-04-13 10:25:00|2269.5|2269.5|2270.45|2270.45|2270.56|2270.56|2269.38|2269.38|0
1649845800000|2022-04-13 10:30:00|2270.57|2270.57|2271.89|2271.89|2272.38|2272.38|2270.57|2270.57|0
1649846100000|2022-04-13 10:35:00|2271.95|2271.95|2273.52|2273.52|2273.73|2273.73|2271.73|2271.73|0
1649846400000|2022-04-13 10:40:00|2273.59|2273.59|2272.44|2272.44|2273.83|2273.83|2272.05|2272.05|0
1649846700000|2022-04-13 10:45:00|2272.37|2272.37|2272.09|2272.09|2272.61|2272.61|2271.41|2271.41|0
1649847000000|2022-04-13 10:50:00|2272.03|2272.03|2272.63|2272.63|2272.84|2272.84|2271.34|2271.34|0
1649847300000|2022-04-13 10:55:00|2272.5|2272.5|2274.94|2274.94|2275.6|2275.6|2272.17|2272.17|0
1649847600000|2022-04-13 11:00:00|2274.78|2274.78|2276.2|2276.2|2276.2|2276.2|2274.72|2274.72|0
1649847900000|2022-04-13 11:05:00|2276.24|2276.24|2277.33|2277.33|2277.6|2277.6|2276.17|2276.17|0
1649848200000|2022-04-13 11:10:00|2277.49|2277.49|2278.91|2278.91|2278.99|2278.99|2277.27|2277.27|0
1649848500000|2022-04-13 11:15:00|2278.76|2278.76|2278.83|2278.83|2279.14|2279.14|2277.73|2277.73|0
1649848800000|2022-04-13 11:20:00|2278.7|2278.7|2278.38|2278.38|2279.29|2279.29|2278.38|2278.38|0
1649849100000|2022-04-13 11:25:00|2278.31|2278.31|2281.95|2281.95|2281.95|2281.95|2277.54|2277.54|0
1649849400000|2022-04-13 11:30:00|2282.1|2282.1|2281.28|2281.28|2282.54|2282.54|2281.17|2281.17|0
1649849700000|2022-04-13 11:35:00|2281.41|2281.41|2283.13|2283.13|2283.13|2283.13|2281.23|2281.23|0
1649850000000|2022-04-13 11:40:00|2282.97|2282.97|2282.91|2282.91|2283.93|2283.93|2281.92|2281.92|0
1649850300000|2022-04-13 11:45:00|2282.85|2282.85|2283.62|2283.62|2284.02|2284.02|2282.85|2282.85|0
1649850600000|2022-04-13 11:50:00|2283.75|2283.75|2283.75|2283.75|2284.25|2284.25|2283.38|2283.38|0
1649850900000|2022-04-13 11:55:00|2283.69|2283.69|2283.01|2283.01|2284.37|2284.37|2282.95|2282.95|0
1649851200000|2022-04-13 12:00:00|2283.17|2283.17|2281.68|2281.68|2283.17|2283.17|2281.58|2281.58|0
1649851500000|2022-04-13 12:05:00|2281.52|2281.52|2281.42|2281.42|2282.4|2282.4|2281.24|2281.24|0
1649851800000|2022-04-13 12:10:00|2281.55|2281.55|2283.4|2283.4|2283.46|2283.46|2281.51|2281.51|0
1649852100000|2022-04-13 12:15:00|2283.32|2283.32|2283.28|2283.28|2283.56|2283.56|2282.9|2282.9|0
1649852400000|2022-04-13 12:20:00|2283.35|2283.35|2283.39|2283.39|2283.85|2283.85|2282.15|2282.15|0
1649852700000|2022-04-13 12:25:00|2283.13|2283.13|2284.08|2284.08|2284.08|2284.08|2282.4|2282.4|0
1649853000000|2022-04-13 12:30:00|2283.95|2283.95|2285.72|2285.72|2285.88|2285.88|2282.68|2282.68|0
1649853300000|2022-04-13 12:35:00|2285.85|2285.85|2286.83|2286.83|2286.9|2286.9|2285.66|2285.66|0
1649853600000|2022-04-13 12:40:00|2286.67|2286.67|2286|2286|2286.98|2286.98|2285.87|2285.87|0
1649853900000|2022-04-13 12:45:00|2286.12|2286.12|2286.23|2286.23|2287.31|2287.31|2285.82|2285.82|0
1649854200000|2022-04-13 12:50:00|2286.16|2286.16|2284.45|2284.45|2286.26|2286.26|2284.45|2284.45|0
1649854500000|2022-04-13 12:55:00|2284.33|2284.33|2284.38|2284.38|2284.52|2284.52|2283.59|2283.59|0
1649854800000|2022-04-13 13:00:00|2284.46|2284.46|2283.24|2283.24|2284.46|2284.46|2283.1|2283.1|0
1649855100000|2022-04-13 13:05:00|2283.36|2283.36|2281.46|2281.46|2283.47|2283.47|2281.33|2281.33|0
1649855400000|2022-04-13 13:10:00|2281.39|2281.39|2279.52|2279.52|2281.58|2281.58|2279.52|2279.52|0
1649855700000|2022-04-13 13:15:00|2279.2|2279.2|2280.35|2280.35|2281.25|2281.25|2278.89|2278.89|0
1649856000000|2022-04-13 13:20:00|2280.42|2280.42|2278.87|2278.87|2280.68|2280.68|2278.56|2278.56|0
1649856300000|2022-04-13 13:25:00|2279.01|2279.01|2278.23|2278.23|2279.45|2279.45|2278.09|2278.09|0
1649856600000|2022-04-13 13:30:00|2278|2278|2276.91|2276.91|2279.61|2279.61|2275.72|2275.72|0
1649856900000|2022-04-13 13:35:00|2276.98|2276.98|2285.95|2285.95|2286.55|2286.55|2276.98|2276.98|0
1649857200000|2022-04-13 13:40:00|2286.19|2286.19|2290.67|2290.67|2291.05|2291.05|2286.11|2286.11|0
1649857500000|2022-04-13 13:45:00|2290.83|2290.83|2295.04|2295.04|2295.04|2295.04|2290.5|2290.5|0
1649857800000|2022-04-13 13:50:00|2295.19|2295.19|2295.52|2295.52|2295.57|2295.57|2293.81|2293.81|0
1649858100000|2022-04-13 13:55:00|2295.6|2295.6|2291.97|2291.97|2295.86|2295.86|2291.97|2291.97|0
1649858400000|2022-04-13 14:00:00|2292.45|2292.45|2290.57|2290.57|2293.13|2293.13|2288.43|2288.43|0
1649858700000|2022-04-13 14:05:00|2290.64|2290.64|2295.4|2295.4|2295.88|2295.88|2290.52|2290.52|0
1649859000000|2022-04-13 14:10:00|2295.32|2295.32|2294.95|2294.95|2295.36|2295.36|2294.3|2294.3|0
1649859300000|2022-04-13 14:15:00|2294.82|2294.82|2295.66|2295.66|2298.28|2298.28|2294.82|2294.82|0
1649859600000|2022-04-13 14:20:00|2295.79|2295.79|2296.28|2296.28|2298.62|2298.62|2295.77|2295.77|0
1649859900000|2022-04-13 14:25:00|2295.99|2295.99|2292.53|2292.53|2295.99|2295.99|2291.77|2291.77|0
1649860200000|2022-04-13 14:30:00|2292.21|2292.21|2292.58|2292.58|2294.79|2294.79|2291.68|2291.68|0
1649860500000|2022-04-13 14:35:00|2292.66|2292.66|2289.2|2289.2|2292.78|2292.78|2289.03|2289.03|0
1649860800000|2022-04-13 14:40:00|2289.07|2289.07|2291.9|2291.9|2291.98|2291.98|2287.63|2287.63|0
1649861100000|2022-04-13 14:45:00|2292.04|2292.04|2293.59|2293.59|2293.6|2293.6|2291.97|2291.97|0
1649861400000|2022-04-13 14:50:00|2293.46|2293.46|2294.02|2294.02|2294.02|2294.02|2292.05|2292.05|0
1649861700000|2022-04-13 14:55:00|2293.89|2293.89|2295.4|2295.4|2295.83|2295.83|2293.89|2293.89|0
1649862000000|2022-04-13 15:00:00|2295.21|2295.21|2295.55|2295.55|2296.47|2296.47|2294.59|2294.59|0
1649862300000|2022-04-13 15:05:00|2295.87|2295.87|2297.05|2297.05|2297.68|2297.68|2295.87|2295.87|0
1649862600000|2022-04-13 15:10:00|2297.13|2297.13|2298.84|2298.84|2298.84|2298.84|2297.13|2297.13|0
1649862900000|2022-04-13 15:15:00|2298.72|2298.72|2299.93|2299.93|2300.79|2300.79|2298.3|2298.3|0
1649863200000|2022-04-13 15:20:00|2299.85|2299.85|2302.54|2302.54|2302.79|2302.79|2299.85|2299.85|0
1649863500000|2022-04-13 15:25:00|2302.23|2302.23|2302.19|2302.19|2303.28|2303.28|2301.09|2301.09|0
1649920500000|2022-04-14 07:15:00|2307.72|2307.72|2308.73|2308.73|2308.73|2308.73|2305.25|2305.25|0
1649920800000|2022-04-14 07:20:00|2308.6|2308.6|2307.78|2307.78|2309.01|2309.01|2305.55|2305.55|0
1649921100000|2022-04-14 07:25:00|2307.55|2307.55|2309.41|2309.41|2310.38|2310.38|2307.18|2307.18|0
1649921400000|2022-04-14 07:30:00|2309.17|2309.17|2307.96|2307.96|2309.23|2309.23|2307.18|2307.18|0
1649921700000|2022-04-14 07:35:00|2308.14|2308.14|2306.73|2306.73|2308.34|2308.34|2306.61|2306.61|0
1649922000000|2022-04-14 07:40:00|2306.89|2306.89|2305.97|2305.97|2307.24|2307.24|2305.34|2305.34|0
1649922300000|2022-04-14 07:45:00|2306.03|2306.03|2305.51|2305.51|2306.8|2306.8|2305.03|2305.03|0
1649922600000|2022-04-14 07:50:00|2305.63|2305.63|2305.04|2305.04|2306.67|2306.67|2304.75|2304.75|0
1649922900000|2022-04-14 07:55:00|2305.12|2305.12|2305.95|2305.95|2306.47|2306.47|2304.3|2304.3|0
1649923200000|2022-04-14 08:00:00|2305.89|2305.89|2304.67|2304.67|2307.8|2307.8|2304.63|2304.63|0
1649923500000|2022-04-14 08:05:00|2304.6|2304.6|2308.43|2308.43|2308.43|2308.43|2304.01|2304.01|0
1649923800000|2022-04-14 08:10:00|2308.51|2308.51|2308.15|2308.15|2310.09|2310.09|2308.15|2308.15|0
1649924100000|2022-04-14 08:15:00|2308.08|2308.08|2307.33|2307.33|2308.83|2308.83|2307.32|2307.32|0
1649924400000|2022-04-14 08:20:00|2307.25|2307.25|2305.76|2305.76|2307.25|2307.25|2304.82|2304.82|0
1649924700000|2022-04-14 08:25:00|2305.63|2305.63|2305.39|2305.39|2305.91|2305.91|2303.76|2303.76|0
1649925000000|2022-04-14 08:30:00|2305.31|2305.31|2305.29|2305.29|2307.18|2307.18|2304.91|2304.91|0
1649925300000|2022-04-14 08:35:00|2305.42|2305.42|2304.74|2304.74|2305.66|2305.66|2304.21|2304.21|0
1649925600000|2022-04-14 08:40:00|2304.95|2304.95|2307.81|2307.81|2307.95|2307.95|2304.4|2304.4|0
1649925900000|2022-04-14 08:45:00|2307.97|2307.97|2307.38|2307.38|2307.97|2307.97|2306.86|2306.86|0
1649926200000|2022-04-14 08:50:00|2307.74|2307.74|2312.07|2312.07|2312.07|2312.07|2307.74|2307.74|0
1649926500000|2022-04-14 08:55:00|2312.19|2312.19|2314.3|2314.3|2314.92|2314.92|2311.92|2311.92|0
1649926800000|2022-04-14 09:00:00|2314.42|2314.42|2314.66|2314.66|2315.47|2315.47|2314.11|2314.11|0
1649927100000|2022-04-14 09:05:00|2314.5|2314.5|2315.31|2315.31|2315.41|2315.41|2314.1|2314.1|0
1649927400000|2022-04-14 09:10:00|2315.26|2315.26|2315.6|2315.6|2315.6|2315.6|2315.08|2315.08|0
1649927700000|2022-04-14 09:15:00|2315.35|2315.35|2313.35|2313.35|2317.55|2317.55|2313.35|2313.35|0
1649928000000|2022-04-14 09:20:00|2313.48|2313.48|2314.04|2314.04|2314.64|2314.64|2313.48|2313.48|0
1649928300000|2022-04-14 09:25:00|2313.97|2313.97|2313.1|2313.1|2314.4|2314.4|2313.1|2313.1|0
1649928600000|2022-04-14 09:30:00|2312.87|2312.87|2313.37|2313.37|2313.89|2313.89|2312.87|2312.87|0
1649928900000|2022-04-14 09:35:00|2313.32|2313.32|2314.51|2314.51|2314.64|2314.64|2312.78|2312.78|0
1649929200000|2022-04-14 09:40:00|2314.26|2314.26|2313.74|2313.74|2314.39|2314.39|2313.01|2313.01|0
1649929500000|2022-04-14 09:45:00|2313.82|2313.82|2312.86|2312.86|2314.08|2314.08|2312.8|2312.8|0
1649929800000|2022-04-14 09:50:00|2312.63|2312.63|2311.6|2311.6|2312.63|2312.63|2307.32|2307.32|0
1649930100000|2022-04-14 09:55:00|2311.75|2311.75|2311.04|2311.04|2312.19|2312.19|2310.98|2310.98|0
1649930400000|2022-04-14 10:00:00|2311.16|2311.16|2313.55|2313.55|2314.26|2314.26|2310.84|2310.84|0
1649930700000|2022-04-14 10:05:00|2313.87|2313.87|2313.68|2313.68|2314.61|2314.61|2313.41|2313.41|0
1649931000000|2022-04-14 10:10:00|2313.76|2313.76|2313.62|2313.62|2314.59|2314.59|2313.59|2313.59|0
1649931300000|2022-04-14 10:15:00|2313.78|2313.78|2315.01|2315.01|2315.01|2315.01|2313.69|2313.69|0
1649931600000|2022-04-14 10:20:00|2314.85|2314.85|2313.6|2313.6|2315.42|2315.42|2313.6|2313.6|0
1649931900000|2022-04-14 10:25:00|2313.44|2313.44|2312.64|2312.64|2314.07|2314.07|2312.39|2312.39|0
1649932200000|2022-04-14 10:30:00|2312.77|2312.77|2312.12|2312.12|2313.65|2313.65|2312.05|2312.05|0
1649932500000|2022-04-14 10:35:00|2311.98|2311.98|2312.47|2312.47|2313.08|2313.08|2311.82|2311.82|0
1649932800000|2022-04-14 10:40:00|2312.36|2312.36|2312.63|2312.63|2312.63|2312.63|2311.58|2311.58|0
1649933100000|2022-04-14 10:45:00|2312.56|2312.56|2312.74|2312.74|2312.89|2312.89|2312.38|2312.38|0
1649933400000|2022-04-14 10:50:00|2312.9|2312.9|2313.91|2313.91|2314.03|2314.03|2312.61|2312.61|0
1649933700000|2022-04-14 10:55:00|2314.03|2314.03|2313.5|2313.5|2314.31|2314.31|2313.38|2313.38|0
1649934000000|2022-04-14 11:00:00|2313.44|2313.44|2315.05|2315.05|2315.45|2315.45|2312.94|2312.94|0
1649934300000|2022-04-14 11:05:00|2315.01|2315.01|2315.19|2315.19|2315.86|2315.86|2314.7|2314.7|0
1649934600000|2022-04-14 11:10:00|2315.12|2315.12|2314.69|2314.69|2315.18|2315.18|2314.64|2314.64|0
1649934900000|2022-04-14 11:15:00|2314.63|2314.63|2313.83|2313.83|2314.92|2314.92|2313.83|2313.83|0
1649935200000|2022-04-14 11:20:00|2313.67|2313.67|2312.41|2312.41|2313.67|2313.67|2312.25|2312.25|0
1649935500000|2022-04-14 11:25:00|2312.61|2312.61|2313.49|2313.49|2313.49|2313.49|2311.87|2311.87|0
1649935800000|2022-04-14 11:30:00|2313.41|2313.41|2313.29|2313.29|2313.57|2313.57|2313.01|2313.01|0
1649936100000|2022-04-14 11:35:00|2313.17|2313.17|2313.92|2313.92|2313.92|2313.92|2312.96|2312.96|0
1649936400000|2022-04-14 11:40:00|2314.08|2314.08|2315.1|2315.1|2315.57|2315.57|2314.08|2314.08|0
1649936700000|2022-04-14 11:45:00|2315.04|2315.04|2316.24|2316.24|2319.32|2319.32|2314.68|2314.68|0
1649937000000|2022-04-14 11:50:00|2316.16|2316.16|2313.07|2313.07|2316.48|2316.48|2313.04|2313.04|0
1649937300000|2022-04-14 11:55:00|2313.15|2313.15|2312.87|2312.87|2313.92|2313.92|2312.71|2312.71|0
1649937600000|2022-04-14 12:00:00|2312.94|2312.94|2313.58|2313.58|2314.17|2314.17|2312.94|2312.94|0
1649937900000|2022-04-14 12:05:00|2313.43|2313.43|2314.67|2314.67|2314.67|2314.67|2313.28|2313.28|0
1649938200000|2022-04-14 12:10:00|2314.75|2314.75|2314.87|2314.87|2315.52|2315.52|2314.75|2314.75|0
1649938500000|2022-04-14 12:15:00|2314.95|2314.95|2315.99|2315.99|2316.12|2316.12|2314.92|2314.92|0
1649938800000|2022-04-14 12:20:00|2316.07|2316.07|2317.05|2317.05|2317.05|2317.05|2315.69|2315.69|0
1649939100000|2022-04-14 12:25:00|2317.2|2317.2|2318.28|2318.28|2318.79|2318.79|2317.2|2317.2|0
1649939400000|2022-04-14 12:30:00|2318.05|2318.05|2317.12|2317.12|2318.62|2318.62|2317.04|2317.04|0
1649939700000|2022-04-14 12:35:00|2317.05|2317.05|2315.05|2315.05|2317.18|2317.18|2314.88|2314.88|0
1649940000000|2022-04-14 12:40:00|2314.99|2314.99|2314.49|2314.49|2315.87|2315.87|2314.3|2314.3|0
1649940300000|2022-04-14 12:45:00|2314.8|2314.8|2313.34|2313.34|2315.11|2315.11|2313.34|2313.34|0
1649940600000|2022-04-14 12:50:00|2313.5|2313.5|2312.7|2312.7|2313.98|2313.98|2312.62|2312.62|0
1649940900000|2022-04-14 12:55:00|2312.63|2312.63|2311.69|2311.69|2312.76|2312.76|2311.61|2311.61|0
1649941200000|2022-04-14 13:00:00|2311.62|2311.62|2308.32|2308.32|2311.62|2311.62|2308.12|2308.12|0
1649941500000|2022-04-14 13:05:00|2308.25|2308.25|2306.88|2306.88|2308.33|2308.33|2305.35|2305.35|0
1649941800000|2022-04-14 13:10:00|2306.74|2306.74|2307.99|2307.99|2308.18|2308.18|2306.61|2306.61|0
1649942100000|2022-04-14 13:15:00|2308.29|2308.29|2310.89|2310.89|2310.89|2310.89|2308.05|2308.05|0
1649942400000|2022-04-14 13:20:00|2310.84|2310.84|2310.35|2310.35|2311.96|2311.96|2309.88|2309.88|0
1649942700000|2022-04-14 13:25:00|2310.42|2310.42|2312.41|2312.41|2312.44|2312.44|2310.42|2310.42|0
1649943000000|2022-04-14 13:30:00|2312.45|2312.45|2316.4|2316.4|2317.03|2317.03|2312.34|2312.34|0
1649943300000|2022-04-14 13:35:00|2316.52|2316.52|2312.85|2312.85|2316.63|2316.63|2312.85|2312.85|0
1649943600000|2022-04-14 13:40:00|2312.7|2312.7|2311.86|2311.86|2313.93|2313.93|2311.86|2311.86|0
1649943900000|2022-04-14 13:45:00|2311.94|2311.94|2313.65|2313.65|2314.27|2314.27|2311.86|2311.86|0
1649944200000|2022-04-14 13:50:00|2313.54|2313.54|2313.11|2313.11|2313.65|2313.65|2312.62|2312.62|0
1649944500000|2022-04-14 13:55:00|2313.24|2313.24|2313.53|2313.53|2314.11|2314.11|2313.11|2313.11|0
1649944800000|2022-04-14 14:00:00|2313.69|2313.69|2314.89|2314.89|2315.7|2315.7|2313.69|2313.69|0
1649945100000|2022-04-14 14:05:00|2314.96|2314.96|2312.27|2312.27|2314.96|2314.96|2311.38|2311.38|0
1649945400000|2022-04-14 14:10:00|2312.33|2312.33|2316.86|2316.86|2316.86|2316.86|2312.27|2312.27|0
1649945700000|2022-04-14 14:15:00|2316.7|2316.7|2316.57|2316.57|2317.23|2317.23|2316.14|2316.14|0
1649946000000|2022-04-14 14:20:00|2316.5|2316.5|2317.24|2317.24|2318.14|2318.14|2316.27|2316.27|0
1649946300000|2022-04-14 14:25:00|2317.16|2317.16|2315.1|2315.1|2317.28|2317.28|2315.1|2315.1|0
1649946600000|2022-04-14 14:30:00|2315.03|2315.03|2316.72|2316.72|2317.88|2317.88|2315.03|2315.03|0
1649946900000|2022-04-14 14:35:00|2316.65|2316.65|2314.61|2314.61|2316.65|2316.65|2313.63|2313.63|0
1649947200000|2022-04-14 14:40:00|2314.74|2314.74|2314.38|2314.38|2315.55|2315.55|2314.34|2314.34|0
1649947500000|2022-04-14 14:45:00|2314.15|2314.15|2313.85|2313.85|2315.11|2315.11|2313.75|2313.75|0
1649947800000|2022-04-14 14:50:00|2313.21|2313.21|2314.17|2314.17|2314.92|2314.92|2311.45|2311.45|0
1649948100000|2022-04-14 14:55:00|2314.09|2314.09|2314.14|2314.14|2314.27|2314.27|2313.73|2313.73|0
1649948400000|2022-04-14 15:00:00|2314.22|2314.22|2315.21|2315.21|2315.73|2315.73|2313.69|2313.69|0
1649948700000|2022-04-14 15:05:00|2315.09|2315.09|2315.2|2315.2|2315.71|2315.71|2314.54|2314.54|0
1649949000000|2022-04-14 15:10:00|2315.27|2315.27|2315.12|2315.12|2315.82|2315.82|2315.04|2315.04|0
1649949300000|2022-04-14 15:15:00|2315.04|2315.04|2317.28|2317.28|2317.41|2317.41|2314.93|2314.93|0
1649949600000|2022-04-14 15:20:00|2317.32|2317.32|2317.63|2317.63|2317.63|2317.63|2315.65|2315.65|0
1649949900000|2022-04-14 15:25:00|2317.56|2317.56|2316.85|2316.85|2317.9|2317.9|2316.43|2316.43|0
1650352500000|2022-04-19 07:15:00|2284.75|2284.75|2290.53|2290.53|2291.62|2291.62|2282.29|2282.29|0
1650352800000|2022-04-19 07:20:00|2290.3|2290.3|2298.29|2298.29|2298.29|2298.29|2290.23|2290.23|0
1650353100000|2022-04-19 07:25:00|2298.43|2298.43|2299.16|2299.16|2299.24|2299.24|2297.74|2297.74|0
1650353400000|2022-04-19 07:30:00|2300.05|2300.05|2301.08|2301.08|2301.42|2301.42|2299.3|2299.3|0
1650353700000|2022-04-19 07:35:00|2301.23|2301.23|2301.1|2301.1|2301.23|2301.23|2298.31|2298.31|0
1650354000000|2022-04-19 07:40:00|2300.95|2300.95|2301.22|2301.22|2301.22|2301.22|2298.33|2298.33|0
1650354300000|2022-04-19 07:45:00|2301.1|2301.1|2305.55|2305.55|2307.8|2307.8|2300.71|2300.71|0
1650354600000|2022-04-19 07:50:00|2305.51|2305.51|2305.09|2305.09|2306.21|2306.21|2304.37|2304.37|0
1650354900000|2022-04-19 07:55:00|2304.92|2304.92|2310.05|2310.05|2310.61|2310.61|2304.71|2304.71|0
1650355200000|2022-04-19 08:00:00|2309.87|2309.87|2307.86|2307.86|2311.5|2311.5|2307.74|2307.74|0
1650355500000|2022-04-19 08:05:00|2308.1|2308.1|2306.51|2306.51|2309.16|2309.16|2306.51|2306.51|0
1650355800000|2022-04-19 08:10:00|2306.21|2306.21|2303.52|2303.52|2306.27|2306.27|2303.46|2303.46|0
1650356100000|2022-04-19 08:15:00|2303.39|2303.39|2306.64|2306.64|2306.86|2306.86|2303.21|2303.21|0
1650356400000|2022-04-19 08:20:00|2306.48|2306.48|2312.27|2312.27|2313.82|2313.82|2306.48|2306.48|0
1650356700000|2022-04-19 08:25:00|2312.39|2312.39|2313.8|2313.8|2313.8|2313.8|2311.02|2311.02|0
1650357000000|2022-04-19 08:30:00|2313.93|2313.93|2316.21|2316.21|2316.42|2316.42|2313.93|2313.93|0
1650357300000|2022-04-19 08:35:00|2316.09|2316.09|2315.91|2315.91|2317.29|2317.29|2315.35|2315.35|0
1650357600000|2022-04-19 08:40:00|2315.67|2315.67|2314|2314|2316.28|2316.28|2314|2314|0
1650357900000|2022-04-19 08:45:00|2313.88|2313.88|2310.97|2310.97|2314.24|2314.24|2310.97|2310.97|0
1650358200000|2022-04-19 08:50:00|2311.13|2311.13|2310.12|2310.12|2311.66|2311.66|2309.99|2309.99|0
1650358500000|2022-04-19 08:55:00|2310.25|2310.25|2312.14|2312.14|2312.46|2312.46|2310.25|2310.25|0
1650358800000|2022-04-19 09:00:00|2312.06|2312.06|2314.58|2314.58|2314.66|2314.66|2312.02|2312.02|0
1650359100000|2022-04-19 09:05:00|2314.65|2314.65|2315.24|2315.24|2315.24|2315.24|2313.59|2313.59|0
1650359400000|2022-04-19 09:10:00|2315.2|2315.2|2314.72|2314.72|2315.2|2315.2|2312.97|2312.97|0
1650359700000|2022-04-19 09:15:00|2314.65|2314.65|2315.81|2315.81|2315.86|2315.86|2314.26|2314.26|0
1650360000000|2022-04-19 09:20:00|2315.74|2315.74|2314.2|2314.2|2318.24|2318.24|2314.2|2314.2|0
1650360300000|2022-04-19 09:25:00|2314.06|2314.06|2312.41|2312.41|2314.31|2314.31|2312.17|2312.17|0
1650360600000|2022-04-19 09:30:00|2312.66|2312.66|2311.69|2311.69|2312.66|2312.66|2311.28|2311.28|0
1650360900000|2022-04-19 09:35:00|2311.75|2311.75|2309.99|2309.99|2311.78|2311.78|2309.86|2309.86|0
1650361200000|2022-04-19 09:40:00|2310.11|2310.11|2307.08|2307.08|2310.11|2310.11|2307.08|2307.08|0
1650361500000|2022-04-19 09:45:00|2307.2|2307.2|2309.61|2309.61|2309.9|2309.9|2306.55|2306.55|0
1650361800000|2022-04-19 09:50:00|2309.49|2309.49|2307.94|2307.94|2309.49|2309.49|2307.46|2307.46|0
1650362100000|2022-04-19 09:55:00|2307.76|2307.76|2308.92|2308.92|2309.05|2309.05|2307.1|2307.1|0
1650362400000|2022-04-19 10:00:00|2308.85|2308.85|2309.76|2309.76|2310.3|2310.3|2308.57|2308.57|0
1650362700000|2022-04-19 10:05:00|2309.61|2309.61|2307.99|2307.99|2309.67|2309.67|2307.87|2307.87|0
1650363000000|2022-04-19 10:10:00|2308.2|2308.2|2307.46|2307.46|2308.2|2308.2|2306.64|2306.64|0
1650363300000|2022-04-19 10:15:00|2307.54|2307.54|2308.4|2308.4|2308.4|2308.4|2307.47|2307.47|0
1650363600000|2022-04-19 10:20:00|2308.37|2308.37|2308.77|2308.77|2308.89|2308.89|2307.61|2307.61|0
1650363900000|2022-04-19 10:25:00|2308.42|2308.42|2307.02|2307.02|2308.42|2308.42|2306.87|2306.87|0
1650364200000|2022-04-19 10:30:00|2307.09|2307.09|2305.28|2305.28|2307.09|2307.09|2304.81|2304.81|0
1650364500000|2022-04-19 10:35:00|2305.51|2305.51|2302.56|2302.56|2305.73|2305.73|2302.08|2302.08|0
1650364800000|2022-04-19 10:40:00|2302.68|2302.68|2302.53|2302.53|2303.53|2303.53|2302.46|2302.46|0
1650365100000|2022-04-19 10:45:00|2302.45|2302.45|2303.79|2303.79|2303.79|2303.79|2302.1|2302.1|0
1650365400000|2022-04-19 10:50:00|2303.86|2303.86|2303.75|2303.75|2304.72|2304.72|2303.71|2303.71|0
1650365700000|2022-04-19 10:55:00|2303.51|2303.51|2305.21|2305.21|2305.28|2305.28|2302.87|2302.87|0
1650366000000|2022-04-19 11:00:00|2305.07|2305.07|2306.71|2306.71|2307.02|2307.02|2305.07|2305.07|0
1650366300000|2022-04-19 11:05:00|2306.55|2306.55|2307.27|2307.27|2307.27|2307.27|2305.76|2305.76|0
1650366600000|2022-04-19 11:10:00|2307.23|2307.23|2307.1|2307.1|2307.93|2307.93|2306.99|2306.99|0
1650366900000|2022-04-19 11:15:00|2307.25|2307.25|2307.43|2307.43|2307.56|2307.56|2306.37|2306.37|0
1650367200000|2022-04-19 11:20:00|2307.35|2307.35|2307.28|2307.28|2307.51|2307.51|2306.73|2306.73|0
1650367500000|2022-04-19 11:25:00|2307.12|2307.12|2303.08|2303.08|2307.99|2307.99|2303.04|2303.04|0
1650367800000|2022-04-19 11:30:00|2302.96|2302.96|2302.67|2302.67|2303.94|2303.94|2302.63|2302.63|0
1650368100000|2022-04-19 11:35:00|2302.53|2302.53|2301.75|2301.75|2302.67|2302.67|2301.37|2301.37|0
1650368400000|2022-04-19 11:40:00|2301.83|2301.83|2302.23|2302.23|2303.34|2303.34|2301.05|2301.05|0
1650368700000|2022-04-19 11:45:00|2302.08|2302.08|2302.6|2302.6|2303.11|2303.11|2301.81|2301.81|0
1650369000000|2022-04-19 11:50:00|2302.54|2302.54|2302.6|2302.6|2303.1|2303.1|2302.23|2302.23|0
1650369300000|2022-04-19 11:55:00|2302.67|2302.67|2301.97|2301.97|2302.75|2302.75|2301.97|2301.97|0
1650369600000|2022-04-19 12:00:00|2302.11|2302.11|2301.35|2301.35|2302.27|2302.27|2300.45|2300.45|0
1650369900000|2022-04-19 12:05:00|2301.23|2301.23|2302.15|2302.15|2303.9|2303.9|2301.23|2301.23|0
1650370200000|2022-04-19 12:10:00|2302.31|2302.31|2300.69|2300.69|2302.31|2302.31|2300.69|2300.69|0
1650370500000|2022-04-19 12:15:00|2300.76|2300.76|2300.02|2300.02|2300.88|2300.88|2300.02|2300.02|0
1650370800000|2022-04-19 12:20:00|2299.96|2299.96|2297.14|2297.14|2300.32|2300.32|2296.46|2296.46|0
1650371100000|2022-04-19 12:25:00|2297.07|2297.07|2297.5|2297.5|2297.74|2297.74|2296.57|2296.57|0
1650371400000|2022-04-19 12:30:00|2297.43|2297.43|2297.87|2297.87|2297.87|2297.87|2296.23|2296.23|0
1650371700000|2022-04-19 12:35:00|2297.8|2297.8|2299.56|2299.56|2299.58|2299.58|2297.42|2297.42|0
1650372000000|2022-04-19 12:40:00|2299.44|2299.44|2300.07|2300.07|2300.07|2300.07|2299.12|2299.12|0
1650372300000|2022-04-19 12:45:00|2299.99|2299.99|2300.19|2300.19|2300.31|2300.31|2299.74|2299.74|0
1650372600000|2022-04-19 12:50:00|2300.05|2300.05|2300.62|2300.62|2300.64|2300.64|2299.62|2299.62|0
1650372900000|2022-04-19 12:55:00|2300.67|2300.67|2300.22|2300.22|2301.89|2301.89|2300.22|2300.22|0
1650373200000|2022-04-19 13:00:00|2300.06|2300.06|2300.6|2300.6|2300.68|2300.68|2299.75|2299.75|0
1650373500000|2022-04-19 13:05:00|2300.47|2300.47|2297.29|2297.29|2300.47|2300.47|2296.92|2296.92|0
1650373800000|2022-04-19 13:10:00|2297.37|2297.37|2297.58|2297.58|2298.46|2298.46|2297.08|2297.08|0
1650374100000|2022-04-19 13:15:00|2297.8|2297.8|2298.36|2298.36|2299.53|2299.53|2297.8|2297.8|0
1650374400000|2022-04-19 13:20:00|2297.97|2297.97|2297.69|2297.69|2298.03|2298.03|2295.45|2295.45|0
1650374700000|2022-04-19 13:25:00|2297.92|2297.92|2296.34|2296.34|2298.18|2298.18|2295.95|2295.95|0
1650375000000|2022-04-19 13:30:00|2296.42|2296.42|2299.05|2299.05|2301.18|2301.18|2296.06|2296.06|0
1650375300000|2022-04-19 13:35:00|2299.13|2299.13|2297.91|2297.91|2299.52|2299.52|2296.91|2296.91|0
1650375600000|2022-04-19 13:40:00|2297.84|2297.84|2299.79|2299.79|2300.89|2300.89|2296.41|2296.41|0
1650375900000|2022-04-19 13:45:00|2299.86|2299.86|2300.04|2300.04|2300.96|2300.96|2297.29|2297.29|0
1650376200000|2022-04-19 13:50:00|2299.97|2299.97|2299.69|2299.69|2300.88|2300.88|2298.54|2298.54|0
1650376500000|2022-04-19 13:55:00|2299.62|2299.62|2305.55|2305.55|2305.55|2305.55|2299.62|2299.62|0
1650376800000|2022-04-19 14:00:00|2305.59|2305.59|2304.15|2304.15|2306.7|2306.7|2304.07|2304.07|0
1650377100000|2022-04-19 14:05:00|2304.03|2304.03|2303.94|2303.94|2305.79|2305.79|2303.7|2303.7|0
1650377400000|2022-04-19 14:10:00|2303.68|2303.68|2305.98|2305.98|2306.3|2306.3|2303.44|2303.44|0
1650377700000|2022-04-19 14:15:00|2306.04|2306.04|2310.08|2310.08|2310.57|2310.57|2306.04|2306.04|0
1650378000000|2022-04-19 14:20:00|2310.15|2310.15|2311.47|2311.47|2312.06|2312.06|2308.64|2308.64|0
1650378300000|2022-04-19 14:25:00|2311.32|2311.32|2310.83|2310.83|2311.55|2311.55|2309.04|2309.04|0
1650378600000|2022-04-19 14:30:00|2310.54|2310.54|2311.64|2311.64|2312.42|2312.42|2309.72|2309.72|0
1650378900000|2022-04-19 14:35:00|2311.77|2311.77|2313.62|2313.62|2313.62|2313.62|2310.11|2310.11|0
1650379200000|2022-04-19 14:40:00|2313.99|2313.99|2315.78|2315.78|2315.78|2315.78|2313.99|2313.99|0
1650379500000|2022-04-19 14:45:00|2316.1|2316.1|2317.55|2317.55|2320.32|2320.32|2316.1|2316.1|0
1650379800000|2022-04-19 14:50:00|2317.41|2317.41|2316.07|2316.07|2317.53|2317.53|2316.04|2316.04|0
1650380100000|2022-04-19 14:55:00|2315.59|2315.59|2313.52|2313.52|2315.9|2315.9|2313.4|2313.4|0
1650380400000|2022-04-19 15:00:00|2313.44|2313.44|2311.14|2311.14|2313.44|2313.44|2310.48|2310.48|0
1650380700000|2022-04-19 15:05:00|2311.27|2311.27|2312.31|2312.31|2312.8|2312.8|2311.06|2311.06|0
1650381000000|2022-04-19 15:10:00|2312.43|2312.43|2312.36|2312.36|2312.57|2312.57|2311.74|2311.74|0
1650381300000|2022-04-19 15:15:00|2312.43|2312.43|2316.46|2316.46|2316.54|2316.54|2312.43|2312.43|0
1650381600000|2022-04-19 15:20:00|2316.52|2316.52|2318.33|2318.33|2319.29|2319.29|2316.27|2316.27|0
1650381900000|2022-04-19 15:25:00|2318.45|2318.45|2316.9|2316.9|2318.92|2318.92|2316.09|2316.09|0
1650438900000|2022-04-20 07:15:00|2315.26|2315.26|2318.15|2318.15|2319.9|2319.9|2314.15|2314.15|0
1650439200000|2022-04-20 07:20:00|2317.87|2317.87|2316.78|2316.78|2320.22|2320.22|2316.48|2316.48|0
1650439500000|2022-04-20 07:25:00|2316.85|2316.85|2317.81|2317.81|2318.9|2318.9|2315.7|2315.7|0
1650439800000|2022-04-20 07:30:00|2317.84|2317.84|2315.57|2315.57|2318.67|2318.67|2315.5|2315.5|0
1650440100000|2022-04-20 07:35:00|2315.65|2315.65|2314.96|2314.96|2317.45|2317.45|2314.44|2314.44|0
1650440400000|2022-04-20 07:40:00|2314.74|2314.74|2315.79|2315.79|2315.79|2315.79|2312.65|2312.65|0
1650440700000|2022-04-20 07:45:00|2315.49|2315.49|2318.06|2318.06|2318.06|2318.06|2314.61|2314.61|0
1650441000000|2022-04-20 07:50:00|2318.42|2318.42|2318.97|2318.97|2319.61|2319.61|2317.61|2317.61|0
1650441300000|2022-04-20 07:55:00|2319.1|2319.1|2317.23|2317.23|2319.25|2319.25|2316.98|2316.98|0
1650441600000|2022-04-20 08:00:00|2317.34|2317.34|2315.87|2315.87|2318.09|2318.09|2314.36|2314.36|0
1650441900000|2022-04-20 08:05:00|2315.74|2315.74|2311.66|2311.66|2315.97|2315.97|2310.27|2310.27|0
1650442200000|2022-04-20 08:10:00|2311.54|2311.54|2311.66|2311.66|2311.93|2311.93|2309.72|2309.72|0
1650442500000|2022-04-20 08:15:00|2311.54|2311.54|2308.47|2308.47|2311.54|2311.54|2308.06|2308.06|0
1650442800000|2022-04-20 08:20:00|2308.32|2308.32|2307.46|2307.46|2308.32|2308.32|2306.25|2306.25|0
1650443100000|2022-04-20 08:25:00|2307.38|2307.38|2306.86|2306.86|2307.46|2307.46|2305.78|2305.78|0
1650443400000|2022-04-20 08:30:00|2306.98|2306.98|2309.08|2309.08|2310.11|2310.11|2306.2|2306.2|0
1650443700000|2022-04-20 08:35:00|2309.14|2309.14|2309|2309|2310.35|2310.35|2308.98|2308.98|0
1650444000000|2022-04-20 08:40:00|2309.08|2309.08|2307.95|2307.95|2309.08|2309.08|2307.95|2307.95|0
1650444300000|2022-04-20 08:45:00|2307.89|2307.89|2304.1|2304.1|2307.89|2307.89|2303.77|2303.77|0
1650444600000|2022-04-20 08:50:00|2303.94|2303.94|2305.09|2305.09|2305.53|2305.53|2303.94|2303.94|0
1650444900000|2022-04-20 08:55:00|2304.62|2304.62|2309.74|2309.74|2309.97|2309.97|2304.54|2304.54|0
1650445200000|2022-04-20 09:00:00|2309.59|2309.59|2313.99|2313.99|2314.04|2314.04|2309.4|2309.4|0
1650445500000|2022-04-20 09:05:00|2313.92|2313.92|2310.76|2310.76|2314.18|2314.18|2310.39|2310.39|0
1650445800000|2022-04-20 09:10:00|2310.82|2310.82|2308.94|2308.94|2310.85|2310.85|2308.94|2308.94|0
1650446100000|2022-04-20 09:15:00|2308.8|2308.8|2309.57|2309.57|2310.33|2310.33|2307.91|2307.91|0
1650446400000|2022-04-20 09:20:00|2309.25|2309.25|2311.6|2311.6|2311.86|2311.86|2309.25|2309.25|0
1650446700000|2022-04-20 09:25:00|2311.68|2311.68|2311.08|2311.08|2312.18|2312.18|2310.65|2310.65|0
1650447000000|2022-04-20 09:30:00|2311.14|2311.14|2314.09|2314.09|2314.25|2314.25|2311.13|2311.13|0
1650447300000|2022-04-20 09:35:00|2314.25|2314.25|2314.96|2314.96|2315.05|2315.05|2312.65|2312.65|0
1650447600000|2022-04-20 09:40:00|2314.8|2314.8|2315.51|2315.51|2315.89|2315.89|2314.43|2314.43|0
1650447900000|2022-04-20 09:45:00|2315.57|2315.57|2318.39|2318.39|2318.57|2318.57|2315.57|2315.57|0
1650448200000|2022-04-20 09:50:00|2318.45|2318.45|2314.3|2314.3|2318.56|2318.56|2314.3|2314.3|0
1650448500000|2022-04-20 09:55:00|2314.24|2314.24|2312|2312|2314.24|2314.24|2311.09|2311.09|0
1650448800000|2022-04-20 10:00:00|2312.14|2312.14|2311.2|2311.2|2312.33|2312.33|2311.2|2311.2|0
1650449100000|2022-04-20 10:05:00|2311.28|2311.28|2311.97|2311.97|2311.97|2311.97|2310.47|2310.47|0
1650449400000|2022-04-20 10:10:00|2312.03|2312.03|2314.36|2314.36|2314.36|2314.36|2311.92|2311.92|0
1650449700000|2022-04-20 10:15:00|2314.82|2314.82|2317.67|2317.67|2317.67|2317.67|2314.4|2314.4|0
1650450000000|2022-04-20 10:20:00|2317.6|2317.6|2317.41|2317.41|2317.98|2317.98|2316.59|2316.59|0
1650450300000|2022-04-20 10:25:00|2317.54|2317.54|2319.85|2319.85|2319.85|2319.85|2317.41|2317.41|0
1650450600000|2022-04-20 10:30:00|2319.96|2319.96|2317.76|2317.76|2320.63|2320.63|2317.4|2317.4|0
1650450900000|2022-04-20 10:35:00|2317.84|2317.84|2317.64|2317.64|2318.44|2318.44|2316.66|2316.66|0
1650451200000|2022-04-20 10:40:00|2317.57|2317.57|2316.73|2316.73|2317.7|2317.7|2315.6|2315.6|0
1650451500000|2022-04-20 10:45:00|2316.67|2316.67|2317.66|2317.66|2317.66|2317.66|2316.67|2316.67|0
1650451800000|2022-04-20 10:50:00|2317.72|2317.72|2318.69|2318.69|2319.19|2319.19|2317.72|2317.72|0
1650452100000|2022-04-20 10:55:00|2318.92|2318.92|2317.92|2317.92|2319.1|2319.1|2317.35|2317.35|0
1650452400000|2022-04-20 11:00:00|2317.79|2317.79|2319.56|2319.56|2319.56|2319.56|2317.25|2317.25|0
1650452700000|2022-04-20 11:05:00|2319.63|2319.63|2318.48|2318.48|2319.7|2319.7|2318.48|2318.48|0
1650453000000|2022-04-20 11:10:00|2318.52|2318.52|2317.46|2317.46|2319.51|2319.51|2317.17|2317.17|0
1650453300000|2022-04-20 11:15:00|2317.53|2317.53|2317.82|2317.82|2318.63|2318.63|2317.51|2317.51|0
1650453600000|2022-04-20 11:20:00|2317.76|2317.76|2316.01|2316.01|2317.82|2317.82|2315.91|2315.91|0
1650453900000|2022-04-20 11:25:00|2315.78|2315.78|2315.51|2315.51|2315.99|2315.99|2315.19|2315.19|0
1650454200000|2022-04-20 11:30:00|2315.47|2315.47|2313.7|2313.7|2315.55|2315.55|2313.54|2313.54|0
1650454500000|2022-04-20 11:35:00|2313.38|2313.38|2313.01|2313.01|2313.38|2313.38|2311.93|2311.93|0
1650454800000|2022-04-20 11:40:00|2312.94|2312.94|2314.42|2314.42|2315.32|2315.32|2312.71|2312.71|0
1650455100000|2022-04-20 11:45:00|2314.58|2314.58|2316.4|2316.4|2316.4|2316.4|2314.48|2314.48|0
1650455400000|2022-04-20 11:50:00|2316.53|2316.53|2317.65|2317.65|2322.34|2322.34|2316.53|2316.53|0
1650455700000|2022-04-20 11:55:00|2317.72|2317.72|2319.48|2319.48|2319.48|2319.48|2317.72|2317.72|0
1650456000000|2022-04-20 12:00:00|2319.3|2319.3|2318.18|2318.18|2319.3|2319.3|2317.21|2317.21|0
1650456300000|2022-04-20 12:05:00|2318.41|2318.41|2317.08|2317.08|2319.12|2319.12|2317|2317|0
1650456600000|2022-04-20 12:10:00|2317|2317|2314.33|2314.33|2317.03|2317.03|2313.83|2313.83|0
1650456900000|2022-04-20 12:15:00|2314.29|2314.29|2315.63|2315.63|2315.79|2315.79|2314.14|2314.14|0
1650457200000|2022-04-20 12:20:00|2315.67|2315.67|2315.61|2315.61|2316.6|2316.6|2315.42|2315.42|0
1650457500000|2022-04-20 12:25:00|2315.54|2315.54|2317.37|2317.37|2317.37|2317.37|2314.67|2314.67|0
1650457800000|2022-04-20 12:30:00|2317.3|2317.3|2320.02|2320.02|2320.24|2320.24|2317.18|2317.18|0
1650458100000|2022-04-20 12:35:00|2320.09|2320.09|2319.52|2319.52|2320.18|2320.18|2318.97|2318.97|0
1650458400000|2022-04-20 12:40:00|2319.4|2319.4|2316.73|2316.73|2319.4|2319.4|2316.73|2316.73|0
1650458700000|2022-04-20 12:45:00|2316.86|2316.86|2318.53|2318.53|2318.53|2318.53|2316.8|2316.8|0
1650459000000|2022-04-20 12:50:00|2318.66|2318.66|2321.39|2321.39|2321.39|2321.39|2318.59|2318.59|0
1650459300000|2022-04-20 12:55:00|2321.51|2321.51|2321.04|2321.04|2321.51|2321.51|2320.37|2320.37|0
1650459600000|2022-04-20 13:00:00|2321.11|2321.11|2320.4|2320.4|2321.32|2321.32|2320.11|2320.11|0
1650459900000|2022-04-20 13:05:00|2320.47|2320.47|2318.57|2318.57|2320.72|2320.72|2318.49|2318.49|0
1650460200000|2022-04-20 13:10:00|2318.46|2318.46|2318.16|2318.16|2319.21|2319.21|2317.98|2317.98|0
1650460500000|2022-04-20 13:15:00|2318.24|2318.24|2315.48|2315.48|2318.4|2318.4|2315.48|2315.48|0
1650460800000|2022-04-20 13:20:00|2315.6|2315.6|2313.17|2313.17|2315.71|2315.71|2313.11|2313.11|0
1650461100000|2022-04-20 13:25:00|2313.12|2313.12|2315.87|2315.87|2315.94|2315.94|2312.97|2312.97|0
1650461400000|2022-04-20 13:30:00|2316|2316|2313.21|2313.21|2317.32|2317.32|2312.94|2312.94|0
1650461700000|2022-04-20 13:35:00|2313.32|2313.32|2322.58|2322.58|2322.77|2322.77|2313.32|2313.32|0
1650462000000|2022-04-20 13:40:00|2322.69|2322.69|2313.57|2313.57|2322.69|2322.69|2312.56|2312.56|0
1650462300000|2022-04-20 13:45:00|2313.68|2313.68|2316.99|2316.99|2316.99|2316.99|2313.55|2313.55|0
1650462600000|2022-04-20 13:50:00|2316.87|2316.87|2319|2319|2319|2319|2316.8|2316.8|0
1650462900000|2022-04-20 13:55:00|2319.07|2319.07|2318.8|2318.8|2319.54|2319.54|2317.71|2317.71|0
1650463200000|2022-04-20 14:00:00|2318.67|2318.67|2317.41|2317.41|2319.77|2319.77|2317.14|2317.14|0
1650463500000|2022-04-20 14:05:00|2317.38|2317.38|2316.05|2316.05|2317.38|2317.38|2314.19|2314.19|0
1650463800000|2022-04-20 14:10:00|2316.21|2316.21|2319.89|2319.89|2321.44|2321.44|2316.09|2316.09|0
1650464100000|2022-04-20 14:15:00|2320.13|2320.13|2319.56|2319.56|2320.8|2320.8|2319.43|2319.43|0
1650464400000|2022-04-20 14:20:00|2319.72|2319.72|2316.55|2316.55|2319.79|2319.79|2316.55|2316.55|0
1650464700000|2022-04-20 14:25:00|2316.48|2316.48|2317.32|2317.32|2317.92|2317.92|2316.23|2316.23|0
1650465000000|2022-04-20 14:30:00|2317.21|2317.21|2316.65|2316.65|2317.74|2317.74|2314.36|2314.36|0
1650465300000|2022-04-20 14:35:00|2316.49|2316.49|2316.22|2316.22|2317.78|2317.78|2314.32|2314.32|0
1650465600000|2022-04-20 14:40:00|2316.34|2316.34|2317.51|2317.51|2319.11|2319.11|2316.34|2316.34|0
1650465900000|2022-04-20 14:45:00|2317.44|2317.44|2317.9|2317.9|2317.98|2317.98|2316.41|2316.41|0
1650466200000|2022-04-20 14:50:00|2317.98|2317.98|2317.92|2317.92|2318.73|2318.73|2317.6|2317.6|0
1650466500000|2022-04-20 14:55:00|2318.66|2318.66|2318.4|2318.4|2318.98|2318.98|2318.21|2318.21|0
1650466800000|2022-04-20 15:00:00|2318.16|2318.16|2316.85|2316.85|2318.16|2318.16|2316.41|2316.41|0
1650467100000|2022-04-20 15:05:00|2316.37|2316.37|2315.28|2315.28|2316.37|2316.37|2315.28|2315.28|0
1650467400000|2022-04-20 15:10:00|2315.2|2315.2|2316.2|2316.2|2316.4|2316.4|2315.03|2315.03|0
1650467700000|2022-04-20 15:15:00|2316.14|2316.14|2314.66|2314.66|2316.24|2316.24|2314.45|2314.45|0
1650468000000|2022-04-20 15:20:00|2314.59|2314.59|2313.81|2313.81|2315.24|2315.24|2313.76|2313.76|0
1650468300000|2022-04-20 15:25:00|2313.78|2313.78|2313.18|2313.18|2313.78|2313.78|2312.08|2312.08|0
1650525300000|2022-04-21 07:15:00|2327.35|2327.35|2326.03|2326.03|2328.92|2328.92|2325.72|2325.72|0
1650525600000|2022-04-21 07:20:00|2325.91|2325.91|2321.9|2321.9|2325.91|2325.91|2319.58|2319.58|0
1650525900000|2022-04-21 07:25:00|2322.02|2322.02|2323.38|2323.38|2323.52|2323.52|2319.74|2319.74|0
1650526200000|2022-04-21 07:30:00|2323.15|2323.15|2327.39|2327.39|2327.99|2327.99|2322.15|2322.15|0
1650526500000|2022-04-21 07:35:00|2327.87|2327.87|2331.01|2331.01|2332.32|2332.32|2327.87|2327.87|0
1650526800000|2022-04-21 07:40:00|2330.69|2330.69|2330.94|2330.94|2332.67|2332.67|2330.49|2330.49|0
1650527100000|2022-04-21 07:45:00|2331.1|2331.1|2325.39|2325.39|2331.1|2331.1|2324.59|2324.59|0
1650527400000|2022-04-21 07:50:00|2325.62|2325.62|2329.47|2329.47|2329.92|2329.92|2325.62|2325.62|0
1650527700000|2022-04-21 07:55:00|2329.31|2329.31|2336.42|2336.42|2336.77|2336.77|2328.76|2328.76|0
1650528000000|2022-04-21 08:00:00|2336.29|2336.29|2335.77|2335.77|2337.86|2337.86|2335.62|2335.62|0
1650528300000|2022-04-21 08:05:00|2335.92|2335.92|2333.91|2333.91|2336.37|2336.37|2333.91|2333.91|0
1650528600000|2022-04-21 08:10:00|2333.75|2333.75|2336.81|2336.81|2337.06|2337.06|2333.3|2333.3|0
1650528900000|2022-04-21 08:15:00|2336.57|2336.57|2338.76|2338.76|2339.42|2339.42|2336.57|2336.57|0
1650529200000|2022-04-21 08:20:00|2338.91|2338.91|2335.6|2335.6|2339.77|2339.77|2335.6|2335.6|0
1650529500000|2022-04-21 08:25:00|2335.44|2335.44|2338.18|2338.18|2338.18|2338.18|2334.77|2334.77|0
1650529800000|2022-04-21 08:30:00|2338.41|2338.41|2338.94|2338.94|2338.94|2338.94|2336.9|2336.9|0
1650530100000|2022-04-21 08:35:00|2338.78|2338.78|2339.62|2339.62|2339.89|2339.89|2338.43|2338.43|0
1650530400000|2022-04-21 08:40:00|2339.68|2339.68|2340.17|2340.17|2340.86|2340.86|2339.33|2339.33|0
1650530700000|2022-04-21 08:45:00|2340.24|2340.24|2339.27|2339.27|2341.53|2341.53|2339.12|2339.12|0
1650531000000|2022-04-21 08:50:00|2339.12|2339.12|2339.76|2339.76|2339.94|2339.94|2338.57|2338.57|0
1650531300000|2022-04-21 08:55:00|2339.62|2339.62|2340.19|2340.19|2340.46|2340.46|2339.51|2339.51|0
1650531600000|2022-04-21 09:00:00|2340.31|2340.31|2338.61|2338.61|2340.93|2340.93|2338.61|2338.61|0
1650531900000|2022-04-21 09:05:00|2338.67|2338.67|2340.52|2340.52|2340.62|2340.62|2338.25|2338.25|0
1650532200000|2022-04-21 09:10:00|2340.68|2340.68|2339.45|2339.45|2341.09|2341.09|2339.26|2339.26|0
1650532500000|2022-04-21 09:15:00|2339.22|2339.22|2336.24|2336.24|2339.22|2339.22|2335.68|2335.68|0
1650532800000|2022-04-21 09:20:00|2336.03|2336.03|2335.55|2335.55|2336.87|2336.87|2335.55|2335.55|0
1650533100000|2022-04-21 09:25:00|2335.17|2335.17|2336.58|2336.58|2336.86|2336.86|2335.17|2335.17|0
1650533400000|2022-04-21 09:30:00|2336.43|2336.43|2337.9|2337.9|2338.08|2338.08|2335.69|2335.69|0
1650533700000|2022-04-21 09:35:00|2337.82|2337.82|2340.4|2340.4|2340.61|2340.61|2337.64|2337.64|0
1650534000000|2022-04-21 09:40:00|2340.25|2340.25|2340.69|2340.69|2340.69|2340.69|2339.18|2339.18|0
1650534300000|2022-04-21 09:45:00|2340.53|2340.53|2341.83|2341.83|2341.83|2341.83|2340.38|2340.38|0
1650534600000|2022-04-21 09:50:00|2341.91|2341.91|2341.93|2341.93|2343.51|2343.51|2341.91|2341.91|0
1650534900000|2022-04-21 09:55:00|2342.12|2342.12|2346.46|2346.46|2347.77|2347.77|2342.12|2342.12|0
1650535200000|2022-04-21 10:00:00|2346.32|2346.32|2350.2|2350.2|2350.58|2350.58|2346.32|2346.32|0
1650535500000|2022-04-21 10:05:00|2350.44|2350.44|2353.17|2353.17|2353.39|2353.39|2350.44|2350.44|0
1650535800000|2022-04-21 10:10:00|2353.1|2353.1|2352.48|2352.48|2353.8|2353.8|2352.15|2352.15|0
1650536100000|2022-04-21 10:15:00|2352.73|2352.73|2352.94|2352.94|2353.59|2353.59|2352.11|2352.11|0
1650536400000|2022-04-21 10:20:00|2353.19|2353.19|2355.67|2355.67|2355.93|2355.93|2353.07|2353.07|0
1650536700000|2022-04-21 10:25:00|2355.54|2355.54|2359.74|2359.74|2359.74|2359.74|2354.5|2354.5|0
1650537000000|2022-04-21 10:30:00|2359.9|2359.9|2358.69|2358.69|2360.8|2360.8|2357.32|2357.32|0
1650537300000|2022-04-21 10:35:00|2358.74|2358.74|2363.98|2363.98|2365.38|2365.38|2358.74|2358.74|0
1650537600000|2022-04-21 10:40:00|2363.85|2363.85|2367.11|2367.11|2368.17|2368.17|2363.85|2363.85|0
1650537900000|2022-04-21 10:45:00|2367.04|2367.04|2365.75|2365.75|2367.04|2367.04|2363.49|2363.49|0
1650538200000|2022-04-21 10:50:00|2365.82|2365.82|2364.78|2364.78|2365.82|2365.82|2362.73|2362.73|0
1650538500000|2022-04-21 10:55:00|2364.91|2364.91|2366.5|2366.5|2367.67|2367.67|2364.91|2364.91|0
1650538800000|2022-04-21 11:00:00|2366.68|2366.68|2362.38|2362.38|2366.74|2366.74|2360.97|2360.97|0
1650539100000|2022-04-21 11:05:00|2362.18|2362.18|2361.63|2361.63|2362.48|2362.48|2361.38|2361.38|0
1650539400000|2022-04-21 11:10:00|2361.52|2361.52|2361.45|2361.45|2362.4|2362.4|2360.99|2360.99|0
1650539700000|2022-04-21 11:15:00|2361.29|2361.29|2365.29|2365.29|2365.35|2365.35|2361.29|2361.29|0
1650540000000|2022-04-21 11:20:00|2365.06|2365.06|2364.88|2364.88|2365.78|2365.78|2364.88|2364.88|0
1650540300000|2022-04-21 11:25:00|2364.11|2364.11|2358.4|2358.4|2364.56|2364.56|2358.07|2358.07|0
1650540600000|2022-04-21 11:30:00|2358.56|2358.56|2355.69|2355.69|2358.56|2358.56|2355.43|2355.43|0
1650540900000|2022-04-21 11:35:00|2355.3|2355.3|2356.96|2356.96|2357.59|2357.59|2354.92|2354.92|0
1650541200000|2022-04-21 11:40:00|2357.09|2357.09|2359.09|2359.09|2359.83|2359.83|2356.78|2356.78|0
1650541500000|2022-04-21 11:45:00|2358.84|2358.84|2358.61|2358.61|2359.38|2359.38|2358.37|2358.37|0
1650541800000|2022-04-21 11:50:00|2358.35|2358.35|2363.03|2363.03|2363.61|2363.61|2358.35|2358.35|0
1650542100000|2022-04-21 11:55:00|2362.72|2362.72|2369.09|2369.09|2369.09|2369.09|2362.66|2362.66|0
1650542400000|2022-04-21 12:00:00|2369.02|2369.02|2367.41|2367.41|2369.02|2369.02|2366.87|2366.87|0
1650542700000|2022-04-21 12:05:00|2367.67|2367.67|2364.75|2364.75|2368.07|2368.07|2364.75|2364.75|0
1650543000000|2022-04-21 12:10:00|2364.4|2364.4|2364.31|2364.31|2364.4|2364.4|2363.44|2363.44|0
1650543300000|2022-04-21 12:15:00|2364.35|2364.35|2361.93|2361.93|2364.61|2364.61|2361.93|2361.93|0
1650543600000|2022-04-21 12:20:00|2362.19|2362.19|2361.98|2361.98|2362.5|2362.5|2361|2361|0
1650543900000|2022-04-21 12:25:00|2361.91|2361.91|2361.07|2361.07|2361.93|2361.93|2361.07|2361.07|0
1650544200000|2022-04-21 12:30:00|2360.96|2360.96|2359.87|2359.87|2360.96|2360.96|2359.58|2359.58|0
1650544500000|2022-04-21 12:35:00|2360.01|2360.01|2362.89|2362.89|2362.89|2362.89|2360.01|2360.01|0
1650544800000|2022-04-21 12:40:00|2363.01|2363.01|2363.63|2363.63|2363.81|2363.81|2363|2363|0
1650545100000|2022-04-21 12:45:00|2363.7|2363.7|2361.86|2361.86|2364.14|2364.14|2361.86|2361.86|0
1650545400000|2022-04-21 12:50:00|2361.73|2361.73|2362|2362|2362.59|2362.59|2361.29|2361.29|0
1650545700000|2022-04-21 12:55:00|2361.92|2361.92|2363.63|2363.63|2364.52|2364.52|2361.92|2361.92|0
1650546000000|2022-04-21 13:00:00|2363.79|2363.79|2364.35|2364.35|2364.59|2364.59|2363.71|2363.71|0
1650546300000|2022-04-21 13:05:00|2364.29|2364.29|2364.78|2364.78|2365.13|2365.13|2363.82|2363.82|0
1650546600000|2022-04-21 13:10:00|2364.62|2364.62|2363.73|2363.73|2364.99|2364.99|2363.64|2363.64|0
1650546900000|2022-04-21 13:15:00|2363.79|2363.79|2363.35|2363.35|2364|2364|2362.42|2362.42|0
1650547200000|2022-04-21 13:20:00|2363.47|2363.47|2362.36|2362.36|2363.72|2363.72|2360.62|2360.62|0
1650547500000|2022-04-21 13:25:00|2362.21|2362.21|2362.81|2362.81|2363.07|2363.07|2360.98|2360.98|0
1650547800000|2022-04-21 13:30:00|2362.97|2362.97|2368.53|2368.53|2368.53|2368.53|2362.97|2362.97|0
1650548100000|2022-04-21 13:35:00|2368.45|2368.45|2366.03|2366.03|2369.98|2369.98|2366.03|2366.03|0
1650548400000|2022-04-21 13:40:00|2366.2|2366.2|2365.1|2365.1|2366.82|2366.82|2363.7|2363.7|0
1650548700000|2022-04-21 13:45:00|2365.34|2365.34|2361.39|2361.39|2365.42|2365.42|2361|2361|0
1650549000000|2022-04-21 13:50:00|2361.55|2361.55|2361.25|2361.25|2361.84|2361.84|2359.6|2359.6|0
1650549300000|2022-04-21 13:55:00|2361.47|2361.47|2360.99|2360.99|2362.23|2362.23|2359.53|2359.53|0
1650549600000|2022-04-21 14:00:00|2360.93|2360.93|2363.24|2363.24|2363.48|2363.48|2360.65|2360.65|0
1650549900000|2022-04-21 14:05:00|2363.11|2363.11|2362.15|2362.15|2363.11|2363.11|2360.47|2360.47|0
1650550200000|2022-04-21 14:10:00|2362.07|2362.07|2363.25|2363.25|2363.99|2363.99|2361.26|2361.26|0
1650550500000|2022-04-21 14:15:00|2363.04|2363.04|2364.25|2364.25|2366.18|2366.18|2362.1|2362.1|0
1650550800000|2022-04-21 14:20:00|2364.1|2364.1|2362.68|2362.68|2364.1|2364.1|2360.17|2360.17|0
1650551100000|2022-04-21 14:25:00|2362.61|2362.61|2363.35|2363.35|2364.35|2364.35|2361.76|2361.76|0
1650551400000|2022-04-21 14:30:00|2363.27|2363.27|2364.94|2364.94|2364.94|2364.94|2363.02|2363.02|0
1650551700000|2022-04-21 14:35:00|2365.07|2365.07|2365.63|2365.63|2367.15|2367.15|2365.07|2365.07|0
1650552000000|2022-04-21 14:40:00|2365.76|2365.76|2365.18|2365.18|2366.28|2366.28|2363.87|2363.87|0
1650552300000|2022-04-21 14:45:00|2365.28|2365.28|2362.9|2362.9|2365.83|2365.83|2362.03|2362.03|0
1650552600000|2022-04-21 14:50:00|2362.83|2362.83|2362.4|2362.4|2363.64|2363.64|2362.24|2362.24|0
1650552900000|2022-04-21 14:55:00|2362.56|2362.56|2363.92|2363.92|2364.09|2364.09|2361.95|2361.95|0
1650553200000|2022-04-21 15:00:00|2363.84|2363.84|2364.27|2364.27|2364.81|2364.81|2362.67|2362.67|0
1650553500000|2022-04-21 15:05:00|2364.33|2364.33|2364.8|2364.8|2364.86|2364.86|2362.95|2362.95|0
1650553800000|2022-04-21 15:10:00|2364.96|2364.96|2365.52|2365.52|2368.2|2368.2|2364.29|2364.29|0
1650554100000|2022-04-21 15:15:00|2365.36|2365.36|2364.98|2364.98|2366.7|2366.7|2364.48|2364.48|0
1650554400000|2022-04-21 15:20:00|2364.85|2364.85|2363.32|2363.32|2364.93|2364.93|2362.39|2362.39|0
1650554700000|2022-04-21 15:25:00|2363.17|2363.17|2363.48|2363.48|2363.82|2363.82|2362.36|2362.36|0
1650611700000|2022-04-22 07:15:00|2325.14|2325.14|2324.09|2324.09|2326.05|2326.05|2321.99|2321.99|0
1650612000000|2022-04-22 07:20:00|2323.86|2323.86|2316.45|2316.45|2323.92|2323.92|2316.45|2316.45|0
1650612300000|2022-04-22 07:25:00|2316.39|2316.39|2318.43|2318.43|2321.28|2321.28|2316.23|2316.23|0
1650612600000|2022-04-22 07:30:00|2318.51|2318.51|2314.32|2314.32|2318.63|2318.63|2313.78|2313.78|0
1650612900000|2022-04-22 07:35:00|2314.16|2314.16|2312.83|2312.83|2314.2|2314.2|2310.58|2310.58|0
1650613200000|2022-04-22 07:40:00|2312.91|2312.91|2316.58|2316.58|2317.17|2317.17|2312.76|2312.76|0
1650613500000|2022-04-22 07:45:00|2316.69|2316.69|2318.39|2318.39|2318.48|2318.48|2315.64|2315.64|0
1650613800000|2022-04-22 07:50:00|2318.63|2318.63|2319.83|2319.83|2320.03|2320.03|2316.94|2316.94|0
1650614100000|2022-04-22 07:55:00|2320.11|2320.11|2321.95|2321.95|2322.6|2322.6|2319.06|2319.06|0
1650614400000|2022-04-22 08:00:00|2321.83|2321.83|2320.45|2320.45|2322.05|2322.05|2320.01|2320.01|0
1650614700000|2022-04-22 08:05:00|2320.34|2320.34|2318.12|2318.12|2321.2|2321.2|2317.3|2317.3|0
1650615000000|2022-04-22 08:10:00|2317.99|2317.99|2316.95|2316.95|2318.79|2318.79|2316.51|2316.51|0
1650615300000|2022-04-22 08:15:00|2316.7|2316.7|2314.52|2314.52|2317.31|2317.31|2314.52|2314.52|0
1650615600000|2022-04-22 08:20:00|2314.64|2314.64|2313.54|2313.54|2314.95|2314.95|2312.48|2312.48|0
1650615900000|2022-04-22 08:25:00|2313.07|2313.07|2313.96|2313.96|2315.82|2315.82|2312.8|2312.8|0
1650616200000|2022-04-22 08:30:00|2314.03|2314.03|2310.36|2310.36|2314.1|2314.1|2310.22|2310.22|0
1650616500000|2022-04-22 08:35:00|2310.3|2310.3|2313.04|2313.04|2313.39|2313.39|2308.74|2308.74|0
1650616800000|2022-04-22 08:40:00|2312.88|2312.88|2315|2315|2316.19|2316.19|2312.55|2312.55|0
1650617100000|2022-04-22 08:45:00|2314.86|2314.86|2318.6|2318.6|2319.62|2319.62|2314.28|2314.28|0
1650617400000|2022-04-22 08:50:00|2318.73|2318.73|2318.6|2318.6|2318.91|2318.91|2317.26|2317.26|0
1650617700000|2022-04-22 08:55:00|2318.52|2318.52|2318.43|2318.43|2319.42|2319.42|2318.12|2318.12|0
1650618000000|2022-04-22 09:00:00|2318.55|2318.55|2319.56|2319.56|2319.94|2319.94|2317.75|2317.75|0
1650618300000|2022-04-22 09:05:00|2319.63|2319.63|2318.81|2318.81|2320.32|2320.32|2318.74|2318.74|0
1650618600000|2022-04-22 09:10:00|2318.94|2318.94|2321.12|2321.12|2322.33|2322.33|2318.94|2318.94|0
1650618900000|2022-04-22 09:15:00|2320.89|2320.89|2321.67|2321.67|2322.06|2322.06|2319.21|2319.21|0
1650619200000|2022-04-22 09:20:00|2321.7|2321.7|2318.17|2318.17|2322.29|2322.29|2318.16|2318.16|0
1650619500000|2022-04-22 09:25:00|2318.05|2318.05|2320.68|2320.68|2320.68|2320.68|2317.13|2317.13|0
1650619800000|2022-04-22 09:30:00|2320.82|2320.82|2326.07|2326.07|2326.37|2326.37|2320.82|2320.82|0
1650620100000|2022-04-22 09:35:00|2326.19|2326.19|2326.67|2326.67|2327.32|2327.32|2324.62|2324.62|0
1650620400000|2022-04-22 09:40:00|2326.59|2326.59|2324.72|2324.72|2326.82|2326.82|2324.72|2324.72|0
1650620700000|2022-04-22 09:45:00|2324.98|2324.98|2324.59|2324.59|2324.98|2324.98|2323.04|2323.04|0
1650621000000|2022-04-22 09:50:00|2324.52|2324.52|2318.58|2318.58|2324.52|2324.52|2318.58|2318.58|0
1650621300000|2022-04-22 09:55:00|2318.33|2318.33|2316.94|2316.94|2318.7|2318.7|2316.18|2316.18|0
1650621600000|2022-04-22 10:00:00|2316.78|2316.78|2319.05|2319.05|2319.2|2319.2|2316.61|2316.61|0
1650621900000|2022-04-22 10:05:00|2318.92|2318.92|2317.23|2317.23|2319.13|2319.13|2317.23|2317.23|0
1650622200000|2022-04-22 10:10:00|2316.87|2316.87|2316.31|2316.31|2317.8|2317.8|2316.19|2316.19|0
1650622500000|2022-04-22 10:15:00|2316.37|2316.37|2312.46|2312.46|2316.37|2316.37|2311.5|2311.5|0
1650622800000|2022-04-22 10:20:00|2312.54|2312.54|2314.16|2314.16|2314.24|2314.24|2312.54|2312.54|0
1650623100000|2022-04-22 10:25:00|2314.22|2314.22|2313.19|2313.19|2314.85|2314.85|2312.98|2312.98|0
1650623400000|2022-04-22 10:30:00|2313.67|2313.67|2313.27|2313.27|2314.19|2314.19|2312.02|2312.02|0
1650623700000|2022-04-22 10:35:00|2313.15|2313.15|2312.43|2312.43|2313.23|2313.23|2311.91|2311.91|0
1650624000000|2022-04-22 10:40:00|2312.17|2312.17|2311.65|2311.65|2312.53|2312.53|2311.23|2311.23|0
1650624300000|2022-04-22 10:45:00|2311.97|2311.97|2310.87|2310.87|2312.26|2312.26|2310.71|2310.71|0
1650624600000|2022-04-22 10:50:00|2310.99|2310.99|2307.6|2307.6|2310.99|2310.99|2307.47|2307.47|0
1650624900000|2022-04-22 10:55:00|2307.47|2307.47|2307.8|2307.8|2308.13|2308.13|2307|2307|0
1650625200000|2022-04-22 11:00:00|2307.94|2307.94|2309.67|2309.67|2310.01|2310.01|2307.94|2307.94|0
1650625500000|2022-04-22 11:05:00|2309.51|2309.51|2308.73|2308.73|2310.16|2310.16|2308.35|2308.35|0
1650625800000|2022-04-22 11:10:00|2308.62|2308.62|2308.38|2308.38|2309.1|2309.1|2308.38|2308.38|0
1650626100000|2022-04-22 11:15:00|2308.03|2308.03|2308.71|2308.71|2308.71|2308.71|2306.56|2306.56|0
1650626400000|2022-04-22 11:20:00|2308.78|2308.78|2311.05|2311.05|2311.7|2311.7|2308.78|2308.78|0
1650626700000|2022-04-22 11:25:00|2311.08|2311.08|2310.46|2310.46|2312.06|2312.06|2310.33|2310.33|0
1650627000000|2022-04-22 11:30:00|2310.33|2310.33|2309.19|2309.19|2311.3|2311.3|2309.19|2309.19|0
1650627300000|2022-04-22 11:35:00|2309.12|2309.12|2310.49|2310.49|2310.64|2310.64|2308.95|2308.95|0
1650627600000|2022-04-22 11:40:00|2310.42|2310.42|2308.35|2308.35|2310.85|2310.85|2308.33|2308.33|0
1650627900000|2022-04-22 11:45:00|2308.5|2308.5|2307.99|2307.99|2308.69|2308.69|2307.53|2307.53|0
1650628200000|2022-04-22 11:50:00|2307.92|2307.92|2309.13|2309.13|2309.25|2309.25|2307.31|2307.31|0
1650628500000|2022-04-22 11:55:00|2308.74|2308.74|2308.45|2308.45|2308.74|2308.74|2307.65|2307.65|0
1650628800000|2022-04-22 12:00:00|2308.39|2308.39|2311.59|2311.59|2311.59|2311.59|2308.39|2308.39|0
1650629100000|2022-04-22 12:05:00|2311.51|2311.51|2309.28|2309.28|2311.63|2311.63|2309.28|2309.28|0
1650629400000|2022-04-22 12:10:00|2309.36|2309.36|2309.12|2309.12|2309.94|2309.94|2308.92|2308.92|0
1650629700000|2022-04-22 12:15:00|2308.99|2308.99|2311.64|2311.64|2311.64|2311.64|2308.73|2308.73|0
1650630000000|2022-04-22 12:20:00|2311.75|2311.75|2311.27|2311.27|2311.91|2311.91|2311.27|2311.27|0
1650630300000|2022-04-22 12:25:00|2311.15|2311.15|2309.71|2309.71|2311.15|2311.15|2309.58|2309.58|0
1650630600000|2022-04-22 12:30:00|2309.78|2309.78|2309.81|2309.81|2310.76|2310.76|2309.46|2309.46|0
1650630900000|2022-04-22 12:35:00|2309.89|2309.89|2312.75|2312.75|2312.99|2312.99|2309.89|2309.89|0
1650631200000|2022-04-22 12:40:00|2312.52|2312.52|2311.72|2311.72|2312.52|2312.52|2311.05|2311.05|0
1650631500000|2022-04-22 12:45:00|2311.56|2311.56|2309.77|2309.77|2312.57|2312.57|2309.77|2309.77|0
1650631800000|2022-04-22 12:50:00|2309.61|2309.61|2307.98|2307.98|2309.61|2309.61|2307.42|2307.42|0
1650632100000|2022-04-22 12:55:00|2308.11|2308.11|2306.48|2306.48|2308.41|2308.41|2305.91|2305.91|0
1650632400000|2022-04-22 13:00:00|2307.16|2307.16|2307.67|2307.67|2308.16|2308.16|2307.05|2307.05|0
1650632700000|2022-04-22 13:05:00|2307.83|2307.83|2307.3|2307.3|2308.43|2308.43|2307.26|2307.26|0
1650633000000|2022-04-22 13:10:00|2307.14|2307.14|2304.19|2304.19|2307.37|2307.37|2304.19|2304.19|0
1650633300000|2022-04-22 13:15:00|2304.88|2304.88|2304.08|2304.08|2305.44|2305.44|2303.14|2303.14|0
1650633600000|2022-04-22 13:20:00|2304.52|2304.52|2304.75|2304.75|2305|2305|2303.77|2303.77|0
1650633900000|2022-04-22 13:25:00|2304.9|2304.9|2304.65|2304.65|2305.28|2305.28|2303.83|2303.83|0
1650634200000|2022-04-22 13:30:00|2304.81|2304.81|2306.89|2306.89|2307.4|2307.4|2304.48|2304.48|0
1650634500000|2022-04-22 13:35:00|2306.83|2306.83|2299.34|2299.34|2307.03|2307.03|2299.22|2299.22|0
1650634800000|2022-04-22 13:40:00|2299.11|2299.11|2297.64|2297.64|2299.53|2299.53|2297.09|2297.09|0
1650635100000|2022-04-22 13:45:00|2297.56|2297.56|2299.8|2299.8|2303.2|2303.2|2297.41|2297.41|0
1650635400000|2022-04-22 13:50:00|2298.52|2298.52|2299.77|2299.77|2299.94|2299.94|2298.12|2298.12|0
1650635700000|2022-04-22 13:55:00|2299.84|2299.84|2302.1|2302.1|2303.12|2303.12|2298.97|2298.97|0
1650636000000|2022-04-22 14:00:00|2302.74|2302.74|2305.56|2305.56|2306.31|2306.31|2302.74|2302.74|0
1650636300000|2022-04-22 14:05:00|2305.69|2305.69|2309.04|2309.04|2310.31|2310.31|2305.62|2305.62|0
1650636600000|2022-04-22 14:10:00|2309.16|2309.16|2304.96|2304.96|2310.27|2310.27|2304.9|2304.9|0
1650636900000|2022-04-22 14:15:00|2305.02|2305.02|2302.29|2302.29|2305.12|2305.12|2301.64|2301.64|0
1650637200000|2022-04-22 14:20:00|2302.22|2302.22|2301.14|2301.14|2302.45|2302.45|2299.72|2299.72|0
1650637500000|2022-04-22 14:25:00|2301.08|2301.08|2301.32|2301.32|2302.4|2302.4|2299.56|2299.56|0
1650637800000|2022-04-22 14:30:00|2301.45|2301.45|2304.76|2304.76|2304.76|2304.76|2301.45|2301.45|0
1650638100000|2022-04-22 14:35:00|2304.89|2304.89|2309.55|2309.55|2309.93|2309.93|2304.64|2304.64|0
1650638400000|2022-04-22 14:40:00|2309.77|2309.77|2307.95|2307.95|2310.79|2310.79|2307.95|2307.95|0
1650638700000|2022-04-22 14:45:00|2308.01|2308.01|2307.21|2307.21|2308.54|2308.54|2306.24|2306.24|0
1650639000000|2022-04-22 14:50:00|2307.47|2307.47|2304.93|2304.93|2307.73|2307.73|2304.74|2304.74|0
1650639300000|2022-04-22 14:55:00|2304.97|2304.97|2304.28|2304.28|2304.97|2304.97|2303.49|2303.49|0
1650639600000|2022-04-22 15:00:00|2304.4|2304.4|2305.58|2305.58|2306.75|2306.75|2304.4|2304.4|0
1650639900000|2022-04-22 15:05:00|2305.52|2305.52|2307.83|2307.83|2307.99|2307.99|2305.24|2305.24|0
1650640200000|2022-04-22 15:10:00|2307.9|2307.9|2306.62|2306.62|2307.9|2307.9|2306.52|2306.52|0
1650640500000|2022-04-22 15:15:00|2306.69|2306.69|2305.75|2305.75|2306.79|2306.79|2304.46|2304.46|0
1650640800000|2022-04-22 15:20:00|2305.87|2305.87|2304.36|2304.36|2305.87|2305.87|2303.71|2303.71|0
1650641100000|2022-04-22 15:25:00|2304.24|2304.24|2302.81|2302.81|2304.5|2304.5|2302.63|2302.63|0
1650870900000|2022-04-25 07:15:00|2263.35|2263.35|2272.72|2272.72|2274.58|2274.58|2261.95|2261.95|0
1650871200000|2022-04-25 07:20:00|2272.79|2272.79|2281.95|2281.95|2281.95|2281.95|2271.21|2271.21|0
1650871500000|2022-04-25 07:25:00|2282.65|2282.65|2279|2279|2285.45|2285.45|2278.93|2278.93|0
1650871800000|2022-04-25 07:30:00|2278.46|2278.46|2265.72|2265.72|2278.46|2278.46|2265.61|2265.61|0
1650872100000|2022-04-25 07:35:00|2265.8|2265.8|2262.74|2262.74|2267.24|2267.24|2261.64|2261.64|0
1650872400000|2022-04-25 07:40:00|2262.97|2262.97|2263.32|2263.32|2263.6|2263.6|2259.03|2259.03|0
1650872700000|2022-04-25 07:45:00|2263.44|2263.44|2260.27|2260.27|2264.56|2264.56|2260.27|2260.27|0
1650873000000|2022-04-25 07:50:00|2260.11|2260.11|2255.74|2255.74|2260.11|2260.11|2252.06|2252.06|0
1650873300000|2022-04-25 07:55:00|2255.58|2255.58|2255.7|2255.7|2258.31|2258.31|2255.14|2255.14|0
1650873600000|2022-04-25 08:00:00|2255.57|2255.57|2253.98|2253.98|2255.57|2255.57|2251.58|2251.58|0
1650873900000|2022-04-25 08:05:00|2254.06|2254.06|2255.83|2255.83|2258.57|2258.57|2253.82|2253.82|0
1650874200000|2022-04-25 08:10:00|2255.6|2255.6|2249.3|2249.3|2255.82|2255.82|2248.58|2248.58|0
1650874500000|2022-04-25 08:15:00|2249.23|2249.23|2248.89|2248.89|2250.43|2250.43|2248.33|2248.33|0
1650874800000|2022-04-25 08:20:00|2248.54|2248.54|2247.24|2247.24|2248.54|2248.54|2245.48|2245.48|0
1650875100000|2022-04-25 08:25:00|2247.05|2247.05|2247.25|2247.25|2248.34|2248.34|2246.87|2246.87|0
1650875400000|2022-04-25 08:30:00|2247.33|2247.33|2250.05|2250.05|2250.63|2250.63|2247.33|2247.33|0
1650875700000|2022-04-25 08:35:00|2249.97|2249.97|2248.79|2248.79|2250.01|2250.01|2248.28|2248.28|0
1650876000000|2022-04-25 08:40:00|2248.72|2248.72|2244.86|2244.86|2248.72|2248.72|2244.55|2244.55|0
1650876300000|2022-04-25 08:45:00|2244.8|2244.8|2240.65|2240.65|2245.25|2245.25|2240.65|2240.65|0
1650876600000|2022-04-25 08:50:00|2240.48|2240.48|2238.19|2238.19|2240.55|2240.55|2236.95|2236.95|0
1650876900000|2022-04-25 08:55:00|2238.31|2238.31|2238.3|2238.3|2240.45|2240.45|2238.25|2238.25|0
1650877200000|2022-04-25 09:00:00|2238.16|2238.16|2243.65|2243.65|2243.65|2243.65|2237.82|2237.82|0
1650877500000|2022-04-25 09:05:00|2243.8|2243.8|2244.69|2244.69|2245.07|2245.07|2243.8|2243.8|0
1650877800000|2022-04-25 09:10:00|2244.76|2244.76|2241.83|2241.83|2245.65|2245.65|2241.83|2241.83|0
1650878100000|2022-04-25 09:15:00|2242.14|2242.14|2244.27|2244.27|2244.62|2244.62|2242.07|2242.07|0
1650878400000|2022-04-25 09:20:00|2244.2|2244.2|2242.76|2242.76|2244.23|2244.23|2242.7|2242.7|0
1650878700000|2022-04-25 09:25:00|2242.99|2242.99|2244.01|2244.01|2245.3|2245.3|2242.57|2242.57|0
1650879000000|2022-04-25 09:30:00|2243.89|2243.89|2245.46|2245.46|2247.4|2247.4|2243.89|2243.89|0
1650879300000|2022-04-25 09:35:00|2245.31|2245.31|2244.42|2244.42|2245.7|2245.7|2243.83|2243.83|0
1650879600000|2022-04-25 09:40:00|2244.74|2244.74|2249.27|2249.27|2249.43|2249.43|2244.51|2244.51|0
1650879900000|2022-04-25 09:45:00|2249.44|2249.44|2249.95|2249.95|2252.14|2252.14|2249.33|2249.33|0
1650880200000|2022-04-25 09:50:00|2249.83|2249.83|2250.27|2250.27|2250.58|2250.58|2248.85|2248.85|0
1650880500000|2022-04-25 09:55:00|2250.19|2250.19|2247.4|2247.4|2250.29|2250.29|2247.23|2247.23|0
1650880800000|2022-04-25 10:00:00|2247.05|2247.05|2245.84|2245.84|2248.51|2248.51|2245.6|2245.6|0
1650881100000|2022-04-25 10:05:00|2245.72|2245.72|2248.2|2248.2|2248.22|2248.22|2245.54|2245.54|0
1650881400000|2022-04-25 10:10:00|2248.04|2248.04|2246.65|2246.65|2248.88|2248.88|2246.65|2246.65|0
1650881700000|2022-04-25 10:15:00|2246.96|2246.96|2246.74|2246.74|2247.4|2247.4|2245.36|2245.36|0
1650882000000|2022-04-25 10:20:00|2246.9|2246.9|2249.2|2249.2|2249.78|2249.78|2246.31|2246.31|0
1650882300000|2022-04-25 10:25:00|2248.96|2248.96|2247.04|2247.04|2249.71|2249.71|2246.8|2246.8|0
1650882600000|2022-04-25 10:30:00|2246.98|2246.98|2246.8|2246.8|2247.05|2247.05|2244.88|2244.88|0
1650882900000|2022-04-25 10:35:00|2246.6|2246.6|2249.45|2249.45|2249.68|2249.68|2246.6|2246.6|0
1650883200000|2022-04-25 10:40:00|2249.48|2249.48|2248.63|2248.63|2249.65|2249.65|2248.23|2248.23|0
1650883500000|2022-04-25 10:45:00|2248.81|2248.81|2248.41|2248.41|2249.15|2249.15|2248.07|2248.07|0
1650883800000|2022-04-25 10:50:00|2247.98|2247.98|2250.23|2250.23|2250.52|2250.52|2247.79|2247.79|0
1650884100000|2022-04-25 10:55:00|2249.91|2249.91|2250.97|2250.97|2251.13|2251.13|2249.28|2249.28|0
1650884400000|2022-04-25 11:00:00|2250.7|2250.7|2252.29|2252.29|2253|2253|2249.91|2249.91|0
1650884700000|2022-04-25 11:05:00|2252.4|2252.4|2254.75|2254.75|2254.75|2254.75|2252.09|2252.09|0
1650885000000|2022-04-25 11:10:00|2254.87|2254.87|2253.37|2253.37|2255.3|2255.3|2253.13|2253.13|0
1650885300000|2022-04-25 11:15:00|2253.43|2253.43|2250.51|2250.51|2254.01|2254.01|2250.17|2250.17|0
1650885600000|2022-04-25 11:20:00|2250.77|2250.77|2253.65|2253.65|2257.39|2257.39|2248.63|2248.63|0
1650885900000|2022-04-25 11:25:00|2253.73|2253.73|2252.53|2252.53|2254|2254|2252.12|2252.12|0
1650886200000|2022-04-25 11:30:00|2252.46|2252.46|2256.45|2256.45|2256.88|2256.88|2252.03|2252.03|0
1650886500000|2022-04-25 11:35:00|2256.38|2256.38|2261.47|2261.47|2262.5|2262.5|2256.19|2256.19|0
1650886800000|2022-04-25 11:40:00|2261.44|2261.44|2260.5|2260.5|2262.54|2262.54|2259.98|2259.98|0
1650887100000|2022-04-25 11:45:00|2260.29|2260.29|2260.38|2260.38|2261.3|2261.3|2260.13|2260.13|0
1650887400000|2022-04-25 11:50:00|2260.7|2260.7|2260.21|2260.21|2261.43|2261.43|2260.21|2260.21|0
1650887700000|2022-04-25 11:55:00|2260.25|2260.25|2259.74|2259.74|2260.51|2260.51|2259.04|2259.04|0
1650888000000|2022-04-25 12:00:00|2259.82|2259.82|2256.62|2256.62|2259.88|2259.88|2256.62|2256.62|0
1650888300000|2022-04-25 12:05:00|2256.54|2256.54|2259.61|2259.61|2259.79|2259.79|2256.01|2256.01|0
1650888600000|2022-04-25 12:10:00|2259.72|2259.72|2259.96|2259.96|2261.97|2261.97|2259.64|2259.64|0
1650888900000|2022-04-25 12:15:00|2260.02|2260.02|2260.34|2260.34|2260.34|2260.34|2258.49|2258.49|0
1650889200000|2022-04-25 12:20:00|2260.46|2260.46|2263.1|2263.1|2263.1|2263.1|2260.46|2260.46|0
1650889500000|2022-04-25 12:25:00|2263.04|2263.04|2261.83|2261.83|2263.55|2263.55|2261.68|2261.68|0
1650889800000|2022-04-25 12:30:00|2261.94|2261.94|2260.68|2260.68|2261.94|2261.94|2259.34|2259.34|0
1650890100000|2022-04-25 12:35:00|2261.17|2261.17|2262.57|2262.57|2262.7|2262.7|2261.17|2261.17|0
1650890400000|2022-04-25 12:40:00|2262.51|2262.51|2267.56|2267.56|2267.56|2267.56|2262.51|2262.51|0
1650890700000|2022-04-25 12:45:00|2267.68|2267.68|2268.77|2268.77|2270.05|2270.05|2267.26|2267.26|0
1650891000000|2022-04-25 12:50:00|2268.62|2268.62|2266.42|2266.42|2268.75|2268.75|2266.09|2266.09|0
1650891300000|2022-04-25 12:55:00|2266.55|2266.55|2268.07|2268.07|2268.12|2268.12|2266.28|2266.28|0
1650891600000|2022-04-25 13:00:00|2268.19|2268.19|2265.11|2265.11|2268.19|2268.19|2265.11|2265.11|0
1650891900000|2022-04-25 13:05:00|2265.06|2265.06|2265.32|2265.32|2265.57|2265.57|2261.78|2261.78|0
1650892200000|2022-04-25 13:10:00|2265.44|2265.44|2265.82|2265.82|2266.14|2266.14|2265.14|2265.14|0
1650892500000|2022-04-25 13:15:00|2265.97|2265.97|2266.49|2266.49|2266.49|2266.49|2265.05|2265.05|0
1650892800000|2022-04-25 13:20:00|2266.62|2266.62|2269.47|2269.47|2269.6|2269.6|2266.62|2266.62|0
1650893100000|2022-04-25 13:25:00|2269.32|2269.32|2267.52|2267.52|2269.88|2269.88|2267.05|2267.05|0
1650893400000|2022-04-25 13:30:00|2267.59|2267.59|2271.34|2271.34|2271.34|2271.34|2266.66|2266.66|0
1650893700000|2022-04-25 13:35:00|2271.61|2271.61|2273.07|2273.07|2275.48|2275.48|2271.61|2271.61|0
1650894000000|2022-04-25 13:40:00|2272.82|2272.82|2272.31|2272.31|2274.18|2274.18|2272.29|2272.29|0
1650894300000|2022-04-25 13:45:00|2272.15|2272.15|2268.78|2268.78|2272.15|2272.15|2266.61|2266.61|0
1650894600000|2022-04-25 13:50:00|2270.7|2270.7|2274.19|2274.19|2274.42|2274.42|2270.7|2270.7|0
1650894900000|2022-04-25 13:55:00|2274.03|2274.03|2271.98|2271.98|2275.67|2275.67|2271.98|2271.98|0
1650895200000|2022-04-25 14:00:00|2272.38|2272.38|2273.55|2273.55|2275.17|2275.17|2272.12|2272.12|0
1650895500000|2022-04-25 14:05:00|2273.62|2273.62|2276.02|2276.02|2278.3|2278.3|2273.3|2273.3|0
1650895800000|2022-04-25 14:10:00|2275.96|2275.96|2273.38|2273.38|2275.96|2275.96|2272.45|2272.45|0
1650896100000|2022-04-25 14:15:00|2273.85|2273.85|2272.04|2272.04|2274.27|2274.27|2270.25|2270.25|0
1650896400000|2022-04-25 14:20:00|2272.08|2272.08|2275.04|2275.04|2275.12|2275.12|2271.56|2271.56|0
1650896700000|2022-04-25 14:25:00|2274.97|2274.97|2276.04|2276.04|2277.07|2277.07|2273.88|2273.88|0
1650897000000|2022-04-25 14:30:00|2275.96|2275.96|2278.49|2278.49|2279.14|2279.14|2275.96|2275.96|0
1650897300000|2022-04-25 14:35:00|2278.37|2278.37|2278.77|2278.77|2279.95|2279.95|2277.65|2277.65|0
1650897600000|2022-04-25 14:40:00|2278.81|2278.81|2276.6|2276.6|2279.04|2279.04|2274.47|2274.47|0
1650897900000|2022-04-25 14:45:00|2276.68|2276.68|2276.73|2276.73|2278.19|2278.19|2275.31|2275.31|0
1650898200000|2022-04-25 14:50:00|2276.59|2276.59|2274.38|2274.38|2276.72|2276.72|2274.15|2274.15|0
1650898500000|2022-04-25 14:55:00|2274.5|2274.5|2274.06|2274.06|2274.54|2274.54|2272.72|2272.72|0
1650898800000|2022-04-25 15:00:00|2274.12|2274.12|2275.61|2275.61|2275.94|2275.94|2274.12|2274.12|0
1650899100000|2022-04-25 15:05:00|2275.2|2275.2|2277.78|2277.78|2277.84|2277.84|2273.97|2273.97|0
1650899400000|2022-04-25 15:10:00|2277.72|2277.72|2278.32|2278.32|2280.25|2280.25|2276.76|2276.76|0
1650899700000|2022-04-25 15:15:00|2278.19|2278.19|2278.96|2278.96|2279.47|2279.47|2278.19|2278.19|0
1650900000000|2022-04-25 15:20:00|2279.04|2279.04|2280.85|2280.85|2281.84|2281.84|2278.91|2278.91|0
1650900300000|2022-04-25 15:25:00|2280.79|2280.79|2277.25|2277.25|2281.62|2281.62|2276.49|2276.49|0
1650957300000|2022-04-26 07:15:00|2265.32|2265.32|2268.43|2268.43|2268.7|2268.7|2262.45|2262.45|0
1650957600000|2022-04-26 07:20:00|2268.18|2268.18|2263.75|2263.75|2269.48|2269.48|2260.03|2260.03|0
1650957900000|2022-04-26 07:25:00|2264.69|2264.69|2262.88|2262.88|2265.16|2265.16|2261.3|2261.3|0
1650958200000|2022-04-26 07:30:00|2263.43|2263.43|2257.83|2257.83|2263.81|2263.81|2257.83|2257.83|0
1650958500000|2022-04-26 07:35:00|2257.95|2257.95|2258.13|2258.13|2258.2|2258.2|2254.84|2254.84|0
1650958800000|2022-04-26 07:40:00|2258.32|2258.32|2264.7|2264.7|2264.7|2264.7|2258.32|2258.32|0
1650959100000|2022-04-26 07:45:00|2264.93|2264.93|2269.37|2269.37|2271.93|2271.93|2264.93|2264.93|0
1650959400000|2022-04-26 07:50:00|2269.12|2269.12|2269.04|2269.04|2270.08|2270.08|2268.52|2268.52|0
1650959700000|2022-04-26 07:55:00|2269.18|2269.18|2265.4|2265.4|2269.27|2269.27|2265.4|2265.4|0
1650960000000|2022-04-26 08:00:00|2265.28|2265.28|2265.41|2265.41|2267.44|2267.44|2265.26|2265.26|0
1650960300000|2022-04-26 08:05:00|2265.45|2265.45|2264.13|2264.13|2265.48|2265.48|2263.79|2263.79|0
1650960600000|2022-04-26 08:10:00|2264|2264|2262.81|2262.81|2264.79|2264.79|2261.69|2261.69|0
1650960900000|2022-04-26 08:15:00|2262.69|2262.69|2264.66|2264.66|2265.86|2265.86|2262.48|2262.48|0
1650961200000|2022-04-26 08:20:00|2264.7|2264.7|2271.48|2271.48|2271.54|2271.54|2264.7|2264.7|0
1650961500000|2022-04-26 08:25:00|2271.3|2271.3|2271.33|2271.33|2271.62|2271.62|2270.68|2270.68|0
1650961800000|2022-04-26 08:30:00|2271.17|2271.17|2272.02|2272.02|2272.02|2272.02|2270.29|2270.29|0
1650962100000|2022-04-26 08:35:00|2272.17|2272.17|2271.05|2271.05|2272.67|2272.67|2270.71|2270.71|0
1650962400000|2022-04-26 08:40:00|2270.9|2270.9|2269.11|2269.11|2270.9|2270.9|2268.74|2268.74|0
1650962700000|2022-04-26 08:45:00|2268.98|2268.98|2268.39|2268.39|2269.04|2269.04|2267.84|2267.84|0
1650963000000|2022-04-26 08:50:00|2268.7|2268.7|2268.33|2268.33|2269.01|2269.01|2267.74|2267.74|0
1650963300000|2022-04-26 08:55:00|2268.67|2268.67|2267.34|2267.34|2268.81|2268.81|2266.34|2266.34|0
1650963600000|2022-04-26 09:00:00|2267.41|2267.41|2266.2|2266.2|2268.12|2268.12|2266.2|2266.2|0
1650963900000|2022-04-26 09:05:00|2266.12|2266.12|2265.13|2265.13|2266.12|2266.12|2263.62|2263.62|0
1650964200000|2022-04-26 09:10:00|2264.89|2264.89|2266.51|2266.51|2266.62|2266.62|2264.1|2264.1|0
1650964500000|2022-04-26 09:15:00|2266.63|2266.63|2264.8|2264.8|2266.63|2266.63|2264.14|2264.14|0
1650964800000|2022-04-26 09:20:00|2265.12|2265.12|2264.55|2264.55|2265.45|2265.45|2264.47|2264.47|0
1650965100000|2022-04-26 09:25:00|2265.15|2265.15|2265.21|2265.21|2266.1|2266.1|2265.15|2265.15|0
1650965400000|2022-04-26 09:30:00|2265.27|2265.27|2267.11|2267.11|2267.16|2267.16|2264.99|2264.99|0
1650965700000|2022-04-26 09:35:00|2267.19|2267.19|2269.24|2269.24|2270.37|2270.37|2267.13|2267.13|0
1650966000000|2022-04-26 09:40:00|2269.12|2269.12|2267.93|2267.93|2269.56|2269.56|2267.75|2267.75|0
1650966300000|2022-04-26 09:45:00|2267.82|2267.82|2265.82|2265.82|2267.82|2267.82|2265.63|2265.63|0
1650966600000|2022-04-26 09:50:00|2265.66|2265.66|2266.32|2266.32|2266.65|2266.65|2264.89|2264.89|0
1650966900000|2022-04-26 09:55:00|2266.48|2266.48|2267.61|2267.61|2267.85|2267.85|2266.16|2266.16|0
1650967200000|2022-04-26 10:00:00|2267.45|2267.45|2268.44|2268.44|2269.23|2269.23|2266.5|2266.5|0
1650967500000|2022-04-26 10:05:00|2268.51|2268.51|2267.17|2267.17|2268.59|2268.59|2266.97|2266.97|0
1650967800000|2022-04-26 10:10:00|2267.02|2267.02|2266.34|2266.34|2267.28|2267.28|2265.99|2265.99|0
1650968100000|2022-04-26 10:15:00|2266.38|2266.38|2265.05|2265.05|2266.5|2266.5|2264.76|2264.76|0
1650968400000|2022-04-26 10:20:00|2265.09|2265.09|2265.02|2265.02|2265.45|2265.45|2264.65|2264.65|0
1650968700000|2022-04-26 10:25:00|2264.9|2264.9|2261.86|2261.86|2264.9|2264.9|2261.47|2261.47|0
1650969000000|2022-04-26 10:30:00|2262|2262|2261.65|2261.65|2262.5|2262.5|2261.49|2261.49|0
1650969300000|2022-04-26 10:35:00|2261.59|2261.59|2263.5|2263.5|2263.5|2263.5|2261.07|2261.07|0
1650969600000|2022-04-26 10:40:00|2263.57|2263.57|2264.07|2264.07|2264.6|2264.6|2263.08|2263.08|0
1650969900000|2022-04-26 10:45:00|2264.2|2264.2|2263.81|2263.81|2264.33|2264.33|2263.5|2263.5|0
1650970200000|2022-04-26 10:50:00|2263.73|2263.73|2263.65|2263.65|2263.96|2263.96|2262.54|2262.54|0
1650970500000|2022-04-26 10:55:00|2263.51|2263.51|2263.45|2263.45|2264.17|2264.17|2262.89|2262.89|0
1650970800000|2022-04-26 11:00:00|2263.49|2263.49|2262.76|2262.76|2263.56|2263.56|2262.55|2262.55|0
1650971100000|2022-04-26 11:05:00|2262.68|2262.68|2261.13|2261.13|2262.94|2262.94|2259.63|2259.63|0
1650971400000|2022-04-26 11:10:00|2260.81|2260.81|2260.72|2260.72|2261.63|2261.63|2260.65|2260.65|0
1650971700000|2022-04-26 11:15:00|2260.66|2260.66|2261.88|2261.88|2261.88|2261.88|2259.44|2259.44|0
1650972000000|2022-04-26 11:20:00|2261.82|2261.82|2264.03|2264.03|2264.14|2264.14|2261.82|2261.82|0
1650972300000|2022-04-26 11:25:00|2263.89|2263.89|2264.74|2264.74|2265.2|2265.2|2263.64|2263.64|0
1650972600000|2022-04-26 11:30:00|2264.71|2264.71|2264.02|2264.02|2265.46|2265.46|2264.02|2264.02|0
1650972900000|2022-04-26 11:35:00|2264.23|2264.23|2262.82|2262.82|2265.37|2265.37|2262.7|2262.7|0
1650973200000|2022-04-26 11:40:00|2262.95|2262.95|2262.05|2262.05|2262.95|2262.95|2259.65|2259.65|0
1650973500000|2022-04-26 11:45:00|2262.13|2262.13|2263.06|2263.06|2263.62|2263.62|2261.98|2261.98|0
1650973800000|2022-04-26 11:50:00|2263.09|2263.09|2263.05|2263.05|2263.69|2263.69|2262.92|2262.92|0
1650974100000|2022-04-26 11:55:00|2262.98|2262.98|2262.99|2262.99|2263.7|2263.7|2262.67|2262.67|0
1650974400000|2022-04-26 12:00:00|2262.91|2262.91|2262.76|2262.76|2263.07|2263.07|2261.91|2261.91|0
1650974700000|2022-04-26 12:05:00|2262.92|2262.92|2267.08|2267.08|2267.3|2267.3|2262.92|2262.92|0
1650975000000|2022-04-26 12:10:00|2266.87|2266.87|2263.6|2263.6|2267.21|2267.21|2263.6|2263.6|0
1650975300000|2022-04-26 12:15:00|2263.52|2263.52|2261.71|2261.71|2263.55|2263.55|2261.56|2261.56|0
1650975600000|2022-04-26 12:20:00|2261.23|2261.23|2261.23|2261.23|2261.39|2261.39|2260.69|2260.69|0
1650975900000|2022-04-26 12:25:00|2261.29|2261.29|2260.38|2260.38|2261.48|2261.48|2259.81|2259.81|0
1650976200000|2022-04-26 12:30:00|2260.49|2260.49|2260.69|2260.69|2262.21|2262.21|2260.49|2260.49|0
1650976500000|2022-04-26 12:35:00|2260.53|2260.53|2255.15|2255.15|2260.69|2260.69|2254.95|2254.95|0
1650976800000|2022-04-26 12:40:00|2255.09|2255.09|2256.17|2256.17|2256.69|2256.69|2253.65|2253.65|0
1650977100000|2022-04-26 12:45:00|2256.25|2256.25|2256.2|2256.2|2256.3|2256.3|2255.69|2255.69|0
1650977400000|2022-04-26 12:50:00|2256.33|2256.33|2259.03|2259.03|2259.71|2259.71|2256.08|2256.08|0
1650977700000|2022-04-26 12:55:00|2259.08|2259.08|2256.86|2256.86|2259.08|2259.08|2256.05|2256.05|0
1650978000000|2022-04-26 13:00:00|2256.94|2256.94|2256.39|2256.39|2256.94|2256.94|2254.18|2254.18|0
1650978300000|2022-04-26 13:05:00|2256.24|2256.24|2255.79|2255.79|2256.24|2256.24|2254.85|2254.85|0
1650978600000|2022-04-26 13:10:00|2255.87|2255.87|2256.87|2256.87|2258.12|2258.12|2255.43|2255.43|0
1650978900000|2022-04-26 13:15:00|2256.74|2256.74|2255.5|2255.5|2256.74|2256.74|2254.89|2254.89|0
1650979200000|2022-04-26 13:20:00|2255.58|2255.58|2254.09|2254.09|2256.2|2256.2|2254.02|2254.02|0
1650979500000|2022-04-26 13:25:00|2254.12|2254.12|2251.41|2251.41|2254.16|2254.16|2250.7|2250.7|0
1650979800000|2022-04-26 13:30:00|2251.34|2251.34|2253.21|2253.21|2253.58|2253.58|2250.76|2250.76|0
1650980100000|2022-04-26 13:35:00|2253.39|2253.39|2255.63|2255.63|2257.08|2257.08|2253.35|2253.35|0
1650980400000|2022-04-26 13:40:00|2255.56|2255.56|2254.38|2254.38|2256.3|2256.3|2253.48|2253.48|0
1650980700000|2022-04-26 13:45:00|2254.47|2254.47|2253.97|2253.97|2255.75|2255.75|2253.87|2253.87|0
1650981000000|2022-04-26 13:50:00|2253.82|2253.82|2251.01|2251.01|2253.82|2253.82|2250.89|2250.89|0
1650981300000|2022-04-26 13:55:00|2251.08|2251.08|2250.99|2250.99|2253.15|2253.15|2250.73|2250.73|0
1650981600000|2022-04-26 14:00:00|2250.78|2250.78|2250.61|2250.61|2251.06|2251.06|2248.15|2248.15|0
1650981900000|2022-04-26 14:05:00|2250.69|2250.69|2251.73|2251.73|2253.08|2253.08|2250.57|2250.57|0
1650982200000|2022-04-26 14:10:00|2251.51|2251.51|2250.75|2250.75|2252.16|2252.16|2250.25|2250.25|0
1650982500000|2022-04-26 14:15:00|2250.81|2250.81|2248.63|2248.63|2251.27|2251.27|2247.54|2247.54|0
1650982800000|2022-04-26 14:20:00|2248.47|2248.47|2245.47|2245.47|2250.22|2250.22|2245.47|2245.47|0
1650983100000|2022-04-26 14:25:00|2245.4|2245.4|2245.33|2245.33|2245.4|2245.4|2243.8|2243.8|0
1650983400000|2022-04-26 14:30:00|2245.36|2245.36|2244.6|2244.6|2247.56|2247.56|2244.28|2244.28|0
1650983700000|2022-04-26 14:35:00|2244.67|2244.67|2232.53|2232.53|2244.67|2244.67|2232.38|2232.38|0
1650984000000|2022-04-26 14:40:00|2232.41|2232.41|2228.4|2228.4|2232.7|2232.7|2228.1|2228.1|0
1650984300000|2022-04-26 14:45:00|2228.08|2228.08|2229.77|2229.77|2229.77|2229.77|2226.82|2226.82|0
1650984600000|2022-04-26 14:50:00|2229.89|2229.89|2227.29|2227.29|2230.47|2230.47|2227.29|2227.29|0
1650984900000|2022-04-26 14:55:00|2227.13|2227.13|2222.41|2222.41|2227.13|2227.13|2222.23|2222.23|0
1650985200000|2022-04-26 15:00:00|2222.37|2222.37|2217.53|2217.53|2222.41|2222.41|2217.4|2217.4|0
1650985500000|2022-04-26 15:05:00|2217.14|2217.14|2216.8|2216.8|2217.48|2217.48|2214.32|2214.32|0
1650985800000|2022-04-26 15:10:00|2216.69|2216.69|2217.76|2217.76|2217.79|2217.79|2215.61|2215.61|0
1650986100000|2022-04-26 15:15:00|2217.65|2217.65|2216.34|2216.34|2218.14|2218.14|2215.2|2215.2|0
1650986400000|2022-04-26 15:20:00|2216.47|2216.47|2215.89|2215.89|2217.78|2217.78|2215.62|2215.62|0
1650986700000|2022-04-26 15:25:00|2216.02|2216.02|2214.82|2214.82|2216.64|2216.64|2214.67|2214.67|0
1651043700000|2022-04-27 07:15:00|2198.86|2198.86|2201.23|2201.23|2204.75|2204.75|2195.04|2195.04|0
1651044000000|2022-04-27 07:20:00|2201.16|2201.16|2200.97|2200.97|2202.53|2202.53|2198.07|2198.07|0
1651044300000|2022-04-27 07:25:00|2200.91|2200.91|2189.75|2189.75|2200.91|2200.91|2189.68|2189.68|0
1651044600000|2022-04-27 07:30:00|2189.65|2189.65|2189.18|2189.18|2189.65|2189.65|2186.68|2186.68|0
1651044900000|2022-04-27 07:35:00|2189.24|2189.24|2194.92|2194.92|2196.19|2196.19|2188.96|2188.96|0
1651045200000|2022-04-27 07:40:00|2195.03|2195.03|2193.34|2193.34|2195.58|2195.58|2192.51|2192.51|0
1651045500000|2022-04-27 07:45:00|2193.3|2193.3|2187.13|2187.13|2193.3|2193.3|2187.01|2187.01|0
1651045800000|2022-04-27 07:50:00|2186.72|2186.72|2193.69|2193.69|2194.6|2194.6|2186.72|2186.72|0
1651046100000|2022-04-27 07:55:00|2193.75|2193.75|2200.83|2200.83|2200.83|2200.83|2192.95|2192.95|0
1651046400000|2022-04-27 08:00:00|2201.37|2201.37|2196.33|2196.33|2201.71|2201.71|2196.33|2196.33|0
1651046700000|2022-04-27 08:05:00|2195.9|2195.9|2199.53|2199.53|2199.53|2199.53|2195.46|2195.46|0
1651047000000|2022-04-27 08:10:00|2199.69|2199.69|2202.53|2202.53|2202.58|2202.58|2199.1|2199.1|0
1651047300000|2022-04-27 08:15:00|2202.6|2202.6|2207.8|2207.8|2208.11|2208.11|2202.6|2202.6|0
1651047600000|2022-04-27 08:20:00|2207.74|2207.74|2208.39|2208.39|2210.31|2210.31|2207.71|2207.71|0
1651047900000|2022-04-27 08:25:00|2208.77|2208.77|2204|2204|2208.82|2208.82|2204|2204|0
1651048200000|2022-04-27 08:30:00|2204.06|2204.06|2204.13|2204.13|2205|2205|2203.83|2203.83|0
1651048500000|2022-04-27 08:35:00|2204.02|2204.02|2201.38|2201.38|2204.74|2204.74|2201.38|2201.38|0
1651048800000|2022-04-27 08:40:00|2201.54|2201.54|2204.16|2204.16|2204.28|2204.28|2201.54|2201.54|0
1651049100000|2022-04-27 08:45:00|2204.1|2204.1|2201.85|2201.85|2204.1|2204.1|2201.55|2201.55|0
1651049400000|2022-04-27 08:50:00|2201.77|2201.77|2200.11|2200.11|2201.77|2201.77|2199.85|2199.85|0
1651049700000|2022-04-27 08:55:00|2200.05|2200.05|2202.17|2202.17|2202.86|2202.86|2199.79|2199.79|0
1651050000000|2022-04-27 09:00:00|2202.1|2202.1|2202.31|2202.31|2203.83|2203.83|2201.01|2201.01|0
1651050300000|2022-04-27 09:05:00|2202.25|2202.25|2198.58|2198.58|2202.25|2202.25|2198.58|2198.58|0
1651050600000|2022-04-27 09:10:00|2198.81|2198.81|2196.39|2196.39|2198.81|2198.81|2196.11|2196.11|0
1651050900000|2022-04-27 09:15:00|2196.27|2196.27|2192.36|2192.36|2196.39|2196.39|2192.23|2192.23|0
1651051200000|2022-04-27 09:20:00|2192.04|2192.04|2189.68|2189.68|2192.26|2192.26|2189.47|2189.47|0
1651051500000|2022-04-27 09:25:00|2189.81|2189.81|2191.16|2191.16|2192.18|2192.18|2189.81|2189.81|0
1651051800000|2022-04-27 09:30:00|2191.41|2191.41|2188.16|2188.16|2191.91|2191.91|2187.62|2187.62|0
1651052100000|2022-04-27 09:35:00|2188.32|2188.32|2191.51|2191.51|2191.61|2191.61|2187.57|2187.57|0
1651052400000|2022-04-27 09:40:00|2191.87|2191.87|2193.98|2193.98|2193.98|2193.98|2191.73|2191.73|0
1651052700000|2022-04-27 09:45:00|2194.11|2194.11|2195.56|2195.56|2196.09|2196.09|2194.11|2194.11|0
1651053000000|2022-04-27 09:50:00|2195.63|2195.63|2199.45|2199.45|2200.68|2200.68|2195.63|2195.63|0
1651053300000|2022-04-27 09:55:00|2199.41|2199.41|2200.65|2200.65|2201.06|2201.06|2199.35|2199.35|0
1651053600000|2022-04-27 10:00:00|2200.47|2200.47|2199.67|2199.67|2201.07|2201.07|2199.38|2199.38|0
1651053900000|2022-04-27 10:05:00|2199.55|2199.55|2196.69|2196.69|2199.56|2199.56|2196.68|2196.68|0
1651054200000|2022-04-27 10:10:00|2196.77|2196.77|2199.24|2199.24|2199.3|2199.3|2196.74|2196.74|0
1651054500000|2022-04-27 10:15:00|2199.32|2199.32|2198.85|2198.85|2200.02|2200.02|2196.95|2196.95|0
1651054800000|2022-04-27 10:20:00|2198.92|2198.92|2199.01|2199.01|2200.21|2200.21|2197.76|2197.76|0
1651055100000|2022-04-27 10:25:00|2199.07|2199.07|2197.85|2197.85|2199.17|2199.17|2197.21|2197.21|0
1651055400000|2022-04-27 10:30:00|2198.15|2198.15|2200.46|2200.46|2201.18|2201.18|2197.99|2197.99|0
1651055700000|2022-04-27 10:35:00|2200.3|2200.3|2200.04|2200.04|2200.66|2200.66|2199.43|2199.43|0
1651056000000|2022-04-27 10:40:00|2199.92|2199.92|2200.27|2200.27|2201.29|2201.29|2199.83|2199.83|0
1651056300000|2022-04-27 10:45:00|2200.19|2200.19|2201.1|2201.1|2203.08|2203.08|2197.92|2197.92|0
1651056600000|2022-04-27 10:50:00|2201.15|2201.15|2204.62|2204.62|2204.62|2204.62|2200.29|2200.29|0
1651056900000|2022-04-27 10:55:00|2204.75|2204.75|2202.29|2202.29|2204.75|2204.75|2201.19|2201.19|0
1651057200000|2022-04-27 11:00:00|2202.6|2202.6|2196.77|2196.77|2202.6|2202.6|2195.51|2195.51|0
1651057500000|2022-04-27 11:05:00|2196.82|2196.82|2194.35|2194.35|2196.82|2196.82|2194.35|2194.35|0
1651057800000|2022-04-27 11:10:00|2194.28|2194.28|2194.41|2194.41|2194.81|2194.81|2193.1|2193.1|0
1651058100000|2022-04-27 11:15:00|2194.45|2194.45|2195.45|2195.45|2195.6|2195.6|2194.4|2194.4|0
1651058400000|2022-04-27 11:20:00|2195.3|2195.3|2192.75|2192.75|2195.3|2195.3|2192.08|2192.08|0
1651058700000|2022-04-27 11:25:00|2192.9|2192.9|2191.9|2191.9|2193.25|2193.25|2191.13|2191.13|0
1651059000000|2022-04-27 11:30:00|2191.86|2191.86|2192.12|2192.12|2192.9|2192.9|2191.39|2191.39|0
1651059300000|2022-04-27 11:35:00|2191.94|2191.94|2192.48|2192.48|2193.68|2193.68|2191.61|2191.61|0
1651059600000|2022-04-27 11:40:00|2192.55|2192.55|2195.59|2195.59|2195.59|2195.59|2192.25|2192.25|0
1651059900000|2022-04-27 11:45:00|2195.55|2195.55|2197.14|2197.14|2200.54|2200.54|2195.55|2195.55|0
1651060200000|2022-04-27 11:50:00|2197.29|2197.29|2196.88|2196.88|2198.02|2198.02|2196.51|2196.51|0
1651060500000|2022-04-27 11:55:00|2196.81|2196.81|2198.23|2198.23|2198.34|2198.34|2196.39|2196.39|0
1651060800000|2022-04-27 12:00:00|2198.52|2198.52|2201.55|2201.55|2201.94|2201.94|2198.23|2198.23|0
1651061100000|2022-04-27 12:05:00|2201.43|2201.43|2207.33|2207.33|2207.33|2207.33|2201.43|2201.43|0
1651061400000|2022-04-27 12:10:00|2207.27|2207.27|2205.39|2205.39|2207.31|2207.31|2205.32|2205.32|0
1651061700000|2022-04-27 12:15:00|2205.34|2205.34|2204.59|2204.59|2206.02|2206.02|2204.01|2204.01|0
1651062000000|2022-04-27 12:20:00|2204.53|2204.53|2202.44|2202.44|2205.08|2205.08|2202.31|2202.31|0
1651062300000|2022-04-27 12:25:00|2202.32|2202.32|2198.63|2198.63|2202.32|2202.32|2198.3|2198.3|0
1651062600000|2022-04-27 12:30:00|2198.76|2198.76|2197.24|2197.24|2199.29|2199.29|2196.22|2196.22|0
1651062900000|2022-04-27 12:35:00|2197.21|2197.21|2196.83|2196.83|2197.7|2197.7|2195.67|2195.67|0
1651063200000|2022-04-27 12:40:00|2196.89|2196.89|2199.03|2199.03|2199.79|2199.79|2196.89|2196.89|0
1651063500000|2022-04-27 12:45:00|2198.97|2198.97|2198.67|2198.67|2199.26|2199.26|2197.52|2197.52|0
1651063800000|2022-04-27 12:50:00|2198.45|2198.45|2198.31|2198.31|2198.45|2198.45|2197.06|2197.06|0
1651064100000|2022-04-27 12:55:00|2198.42|2198.42|2198.91|2198.91|2199.38|2199.38|2198.34|2198.34|0
1651064400000|2022-04-27 13:00:00|2198.98|2198.98|2193.51|2193.51|2199.19|2199.19|2193.47|2193.47|0
1651064700000|2022-04-27 13:05:00|2193.67|2193.67|2192.71|2192.71|2193.71|2193.71|2190.79|2190.79|0
1651065000000|2022-04-27 13:10:00|2192.58|2192.58|2192.47|2192.47|2192.7|2192.7|2191.22|2191.22|0
1651065300000|2022-04-27 13:15:00|2191.99|2191.99|2195.54|2195.54|2196.03|2196.03|2191.85|2191.85|0
1651065600000|2022-04-27 13:20:00|2195.41|2195.41|2194.12|2194.12|2195.41|2195.41|2192.86|2192.86|0
1651065900000|2022-04-27 13:25:00|2193.93|2193.93|2193.56|2193.56|2194.62|2194.62|2193.53|2193.53|0
1651066200000|2022-04-27 13:30:00|2193.66|2193.66|2198.5|2198.5|2200.52|2200.52|2193.22|2193.22|0
1651066500000|2022-04-27 13:35:00|2198.42|2198.42|2199.66|2199.66|2200.55|2200.55|2196.32|2196.32|0
1651066800000|2022-04-27 13:40:00|2199.79|2199.79|2208.03|2208.03|2208.03|2208.03|2199.79|2199.79|0
1651067100000|2022-04-27 13:45:00|2208.18|2208.18|2203.12|2203.12|2208.93|2208.93|2202.95|2202.95|0
1651067400000|2022-04-27 13:50:00|2202.98|2202.98|2194.36|2194.36|2204.07|2204.07|2194.33|2194.33|0
1651067700000|2022-04-27 13:55:00|2194.42|2194.42|2192.55|2192.55|2195.14|2195.14|2192.31|2192.31|0
1651068000000|2022-04-27 14:00:00|2192.57|2192.57|2192.18|2192.18|2194.09|2194.09|2191.1|2191.1|0
1651068300000|2022-04-27 14:05:00|2192.25|2192.25|2191.84|2191.84|2195.04|2195.04|2191.17|2191.17|0
1651068600000|2022-04-27 14:10:00|2191.71|2191.71|2188.57|2188.57|2192.86|2192.86|2187.86|2187.86|0
1651068900000|2022-04-27 14:15:00|2188.44|2188.44|2187.14|2187.14|2188.49|2188.49|2184.69|2184.69|0
1651069200000|2022-04-27 14:20:00|2187.06|2187.06|2188.26|2188.26|2190.03|2190.03|2186.33|2186.33|0
1651069500000|2022-04-27 14:25:00|2188.32|2188.32|2185.78|2185.78|2188.6|2188.6|2185.78|2185.78|0
1651069800000|2022-04-27 14:30:00|2185.84|2185.84|2185.84|2185.84|2186.67|2186.67|2181.93|2181.93|0
1651070100000|2022-04-27 14:35:00|2185.92|2185.92|2185.41|2185.41|2187.04|2187.04|2184.91|2184.91|0
1651070400000|2022-04-27 14:40:00|2185.35|2185.35|2184.18|2184.18|2185.96|2185.96|2183.2|2183.2|0
1651070700000|2022-04-27 14:45:00|2184.23|2184.23|2186.18|2186.18|2187.78|2187.78|2184.23|2184.23|0
1651071000000|2022-04-27 14:50:00|2186.12|2186.12|2183.87|2183.87|2186.37|2186.37|2183.1|2183.1|0
1651071300000|2022-04-27 14:55:00|2183.93|2183.93|2181.73|2181.73|2184.61|2184.61|2180.49|2180.49|0
1651071600000|2022-04-27 15:00:00|2181.85|2181.85|2184.4|2184.4|2185.54|2185.54|2181.73|2181.73|0
1651071900000|2022-04-27 15:05:00|2184.55|2184.55|2186.86|2186.86|2188.22|2188.22|2184.48|2184.48|0
1651072200000|2022-04-27 15:10:00|2186.84|2186.84|2187.03|2187.03|2187.86|2187.86|2185.35|2185.35|0
1651072500000|2022-04-27 15:15:00|2187.16|2187.16|2188.79|2188.79|2190.45|2190.45|2187.04|2187.04|0
1651072800000|2022-04-27 15:20:00|2188.86|2188.86|2189.78|2189.78|2190.6|2190.6|2187.81|2187.81|0
1651073100000|2022-04-27 15:25:00|2189.62|2189.62|2189.56|2189.56|2192.52|2192.52|2188.88|2188.88|0
1651130100000|2022-04-28 07:15:00|2203.29|2203.29|2200.39|2200.39|2204.88|2204.88|2198.74|2198.74|0
1651130400000|2022-04-28 07:20:00|2200.43|2200.43|2198.16|2198.16|2200.44|2200.44|2198.03|2198.03|0
1651130700000|2022-04-28 07:25:00|2198|2198|2202.16|2202.16|2202.16|2202.16|2195.22|2195.22|0
1651131000000|2022-04-28 07:30:00|2202.78|2202.78|2200.31|2200.31|2202.78|2202.78|2199.25|2199.25|0
1651131300000|2022-04-28 07:35:00|2200.46|2200.46|2208.73|2208.73|2208.89|2208.89|2200.46|2200.46|0
1651131600000|2022-04-28 07:40:00|2208.81|2208.81|2210.62|2210.62|2213.17|2213.17|2208.81|2208.81|0
1651131900000|2022-04-28 07:45:00|2210.43|2210.43|2210.73|2210.73|2210.76|2210.76|2207.94|2207.94|0
1651132200000|2022-04-28 07:50:00|2210.57|2210.57|2211.83|2211.83|2212.93|2212.93|2210.1|2210.1|0
1651132500000|2022-04-28 07:55:00|2212.03|2212.03|2212.75|2212.75|2215.02|2215.02|2212.03|2212.03|0
1651132800000|2022-04-28 08:00:00|2212.9|2212.9|2213.56|2213.56|2214.19|2214.19|2211.79|2211.79|0
1651133100000|2022-04-28 08:05:00|2213.75|2213.75|2217.19|2217.19|2218.58|2218.58|2212.37|2212.37|0
1651133400000|2022-04-28 08:10:00|2217.13|2217.13|2216.64|2216.64|2218.27|2218.27|2216.58|2216.58|0
1651133700000|2022-04-28 08:15:00|2216.75|2216.75|2210.86|2210.86|2216.85|2216.85|2210.67|2210.67|0
1651134000000|2022-04-28 08:20:00|2210.91|2210.91|2214.35|2214.35|2214.68|2214.68|2210.54|2210.54|0
1651134300000|2022-04-28 08:25:00|2214.12|2214.12|2211.87|2211.87|2214.12|2214.12|2211.68|2211.68|0
1651134600000|2022-04-28 08:30:00|2212.03|2212.03|2214.63|2214.63|2215.11|2215.11|2211.89|2211.89|0
1651134900000|2022-04-28 08:35:00|2214.58|2214.58|2211.2|2211.2|2214.59|2214.59|2211.02|2211.02|0
1651135200000|2022-04-28 08:40:00|2211.35|2211.35|2214.6|2214.6|2214.72|2214.72|2210|2210|0
1651135500000|2022-04-28 08:45:00|2214.45|2214.45|2217.14|2217.14|2217.33|2217.33|2213.56|2213.56|0
1651135800000|2022-04-28 08:50:00|2216.97|2216.97|2218.58|2218.58|2218.72|2218.72|2214.9|2214.9|0
1651136100000|2022-04-28 08:55:00|2218.35|2218.35|2218.18|2218.18|2218.39|2218.39|2216.44|2216.44|0
1651136400000|2022-04-28 09:00:00|2218.12|2218.12|2224.17|2224.17|2224.4|2224.4|2218.12|2218.12|0
1651136700000|2022-04-28 09:05:00|2224.03|2224.03|2219.7|2219.7|2224.03|2224.03|2219.18|2219.18|0
1651137000000|2022-04-28 09:10:00|2219.64|2219.64|2218.88|2218.88|2219.77|2219.77|2218.42|2218.42|0
1651137300000|2022-04-28 09:15:00|2218.93|2218.93|2215.9|2215.9|2219.11|2219.11|2215.35|2215.35|0
1651137600000|2022-04-28 09:20:00|2215.04|2215.04|2211.77|2211.77|2215.19|2215.19|2210.68|2210.68|0
1651137900000|2022-04-28 09:25:00|2212.12|2212.12|2213.24|2213.24|2213.48|2213.48|2212.12|2212.12|0
1651138200000|2022-04-28 09:30:00|2213.08|2213.08|2212.06|2212.06|2213.08|2213.08|2211.22|2211.22|0
1651138500000|2022-04-28 09:35:00|2212.22|2212.22|2213.5|2213.5|2213.86|2213.86|2212.22|2212.22|0
1651138800000|2022-04-28 09:40:00|2213.76|2213.76|2209.68|2209.68|2213.89|2213.89|2209.15|2209.15|0
1651139100000|2022-04-28 09:45:00|2208.92|2208.92|2210.8|2210.8|2212.21|2212.21|2208.78|2208.78|0
1651139400000|2022-04-28 09:50:00|2210.74|2210.74|2210.39|2210.39|2211.38|2211.38|2210.05|2210.05|0
1651139700000|2022-04-28 09:55:00|2210.44|2210.44|2209.45|2209.45|2210.44|2210.44|2208.44|2208.44|0
1651140000000|2022-04-28 10:00:00|2209.53|2209.53|2210.31|2210.31|2210.31|2210.31|2209.47|2209.47|0
1651140300000|2022-04-28 10:05:00|2210.23|2210.23|2210.31|2210.31|2211.01|2211.01|2209.58|2209.58|0
1651140600000|2022-04-28 10:10:00|2210.28|2210.28|2209.92|2209.92|2211.88|2211.88|2209.67|2209.67|0
1651140900000|2022-04-28 10:15:00|2209.87|2209.87|2209.59|2209.59|2209.87|2209.87|2208.59|2208.59|0
1651141200000|2022-04-28 10:20:00|2209.53|2209.53|2208.54|2208.54|2209.53|2209.53|2208.32|2208.32|0
1651141500000|2022-04-28 10:25:00|2208.23|2208.23|2210.32|2210.32|2210.32|2210.32|2208|2208|0
1651141800000|2022-04-28 10:30:00|2210.21|2210.21|2209.72|2209.72|2210.49|2210.49|2209.28|2209.28|0
1651142100000|2022-04-28 10:35:00|2210.27|2210.27|2212.37|2212.37|2212.82|2212.82|2210.05|2210.05|0
1651142400000|2022-04-28 10:40:00|2212.4|2212.4|2212.86|2212.86|2213.41|2213.41|2211.37|2211.37|0
1651142700000|2022-04-28 10:45:00|2212.78|2212.78|2212.75|2212.75|2212.82|2212.82|2212.05|2212.05|0
1651143000000|2022-04-28 10:50:00|2212.63|2212.63|2213.03|2213.03|2213.26|2213.26|2211.73|2211.73|0
1651143300000|2022-04-28 10:55:00|2213.18|2213.18|2217.74|2217.74|2217.9|2217.9|2213.18|2213.18|0
1651143600000|2022-04-28 11:00:00|2217.82|2217.82|2217|2217|2218.05|2218.05|2216.68|2216.68|0
1651143900000|2022-04-28 11:05:00|2217.26|2217.26|2218.67|2218.67|2219.54|2219.54|2217.06|2217.06|0
1651144200000|2022-04-28 11:10:00|2218.55|2218.55|2220.47|2220.47|2220.49|2220.49|2218.55|2218.55|0
1651144500000|2022-04-28 11:15:00|2220.61|2220.61|2219.01|2219.01|2221.16|2221.16|2219.01|2219.01|0
1651144800000|2022-04-28 11:20:00|2218.95|2218.95|2221.32|2221.32|2221.32|2221.32|2218.79|2218.79|0
1651145100000|2022-04-28 11:25:00|2221.26|2221.26|2221.09|2221.09|2221.55|2221.55|2220.83|2220.83|0
1651145400000|2022-04-28 11:30:00|2221.24|2221.24|2223.28|2223.28|2223.87|2223.87|2221.24|2221.24|0
1651145700000|2022-04-28 11:35:00|2223.35|2223.35|2225.52|2225.52|2225.65|2225.65|2223.35|2223.35|0
1651146000000|2022-04-28 11:40:00|2225.64|2225.64|2222.48|2222.48|2225.7|2225.7|2222.19|2222.19|0
1651146300000|2022-04-28 11:45:00|2222.6|2222.6|2220.11|2220.11|2222.6|2222.6|2220.11|2220.11|0
1651146600000|2022-04-28 11:50:00|2220.18|2220.18|2220.42|2220.42|2220.42|2220.42|2219.29|2219.29|0
1651146900000|2022-04-28 11:55:00|2220.48|2220.48|2219.42|2219.42|2220.68|2220.68|2218.47|2218.47|0
1651147200000|2022-04-28 12:00:00|2219.45|2219.45|2220.71|2220.71|2221.3|2221.3|2219.33|2219.33|0
1651147500000|2022-04-28 12:05:00|2220.83|2220.83|2219.74|2219.74|2221.02|2221.02|2219.62|2219.62|0
1651147800000|2022-04-28 12:10:00|2219.62|2219.62|2218.27|2218.27|2220.74|2220.74|2218.16|2218.16|0
1651148100000|2022-04-28 12:15:00|2218.21|2218.21|2217.61|2217.61|2218.52|2218.52|2216.95|2216.95|0
1651148400000|2022-04-28 12:20:00|2217.78|2217.78|2222.4|2222.4|2223.23|2223.23|2217.77|2217.77|0
1651148700000|2022-04-28 12:25:00|2222.52|2222.52|2223.18|2223.18|2223.25|2223.25|2221.67|2221.67|0
1651149000000|2022-04-28 12:30:00|2223.28|2223.28|2218.29|2218.29|2223.48|2223.48|2218.29|2218.29|0
1651149300000|2022-04-28 12:35:00|2218.13|2218.13|2221.46|2221.46|2221.93|2221.93|2218.13|2218.13|0
1651149600000|2022-04-28 12:40:00|2221.22|2221.22|2221.64|2221.64|2222.99|2222.99|2220.48|2220.48|0
1651149900000|2022-04-28 12:45:00|2221.77|2221.77|2222.56|2222.56|2222.72|2222.72|2221.15|2221.15|0
1651150200000|2022-04-28 12:50:00|2222.59|2222.59|2227.92|2227.92|2228.12|2228.12|2222.59|2222.59|0
1651150500000|2022-04-28 12:55:00|2227.88|2227.88|2226.33|2226.33|2228.12|2228.12|2226.04|2226.04|0
1651150800000|2022-04-28 13:00:00|2226.22|2226.22|2224.81|2224.81|2226.66|2226.66|2224.12|2224.12|0
1651151100000|2022-04-28 13:05:00|2224.75|2224.75|2227.01|2227.01|2228.19|2228.19|2224.6|2224.6|0
1651151400000|2022-04-28 13:10:00|2226.74|2226.74|2226.99|2226.99|2228.37|2228.37|2226.04|2226.04|0
1651151700000|2022-04-28 13:15:00|2226.69|2226.69|2230.43|2230.43|2231.13|2231.13|2226.19|2226.19|0
1651152000000|2022-04-28 13:20:00|2230.27|2230.27|2229.57|2229.57|2232.13|2232.13|2229.12|2229.12|0
1651152300000|2022-04-28 13:25:00|2229.81|2229.81|2226.55|2226.55|2230.04|2230.04|2226.17|2226.17|0
1651152600000|2022-04-28 13:30:00|2226.63|2226.63|2221.73|2221.73|2227.39|2227.39|2220.15|2220.15|0
1651152900000|2022-04-28 13:35:00|2221.57|2221.57|2223.47|2223.47|2225.1|2225.1|2220.86|2220.86|0
1651153200000|2022-04-28 13:40:00|2223.4|2223.4|2218.03|2218.03|2223.89|2223.89|2217.9|2217.9|0
1651153500000|2022-04-28 13:45:00|2218.17|2218.17|2220.84|2220.84|2222.12|2222.12|2218.17|2218.17|0
1651153800000|2022-04-28 13:50:00|2220.77|2220.77|2217.64|2217.64|2220.77|2220.77|2215.88|2215.88|0
1651154100000|2022-04-28 13:55:00|2217.69|2217.69|2216.35|2216.35|2217.7|2217.7|2215.16|2215.16|0
1651154400000|2022-04-28 14:00:00|2216.12|2216.12|2214.49|2214.49|2216.73|2216.73|2213.36|2213.36|0
1651154700000|2022-04-28 14:05:00|2214.56|2214.56|2214.34|2214.34|2215.99|2215.99|2213.73|2213.73|0
1651155000000|2022-04-28 14:10:00|2214.26|2214.26|2209.58|2209.58|2214.71|2214.71|2209.21|2209.21|0
1651155300000|2022-04-28 14:15:00|2209.52|2209.52|2214.38|2214.38|2214.49|2214.49|2209.33|2209.33|0
1651155600000|2022-04-28 14:20:00|2214.26|2214.26|2211.86|2211.86|2214.26|2214.26|2211.54|2211.54|0
1651155900000|2022-04-28 14:25:00|2211.8|2211.8|2210.82|2210.82|2212.22|2212.22|2210.2|2210.2|0
1651156200000|2022-04-28 14:30:00|2210.75|2210.75|2205.89|2205.89|2210.75|2210.75|2205.22|2205.22|0
1651156500000|2022-04-28 14:35:00|2205.74|2205.74|2206.55|2206.55|2207.08|2207.08|2205.03|2205.03|0
1651156800000|2022-04-28 14:40:00|2206.32|2206.32|2207.44|2207.44|2208.36|2208.36|2206.19|2206.19|0
1651157100000|2022-04-28 14:45:00|2207.31|2207.31|2207.54|2207.54|2209.92|2209.92|2207.27|2207.27|0
1651157400000|2022-04-28 14:50:00|2207.46|2207.46|2206|2206|2208.32|2208.32|2205.46|2205.46|0
1651157700000|2022-04-28 14:55:00|2206.3|2206.3|2210.34|2210.34|2211.15|2211.15|2206.3|2206.3|0
1651158000000|2022-04-28 15:00:00|2210.5|2210.5|2211.43|2211.43|2212.41|2212.41|2210.13|2210.13|0
1651158300000|2022-04-28 15:05:00|2211.28|2211.28|2213.67|2213.67|2213.83|2213.83|2209.56|2209.56|0
1651158600000|2022-04-28 15:10:00|2213.74|2213.74|2214.23|2214.23|2215.52|2215.52|2213.74|2213.74|0
1651158900000|2022-04-28 15:15:00|2214.49|2214.49|2213.94|2213.94|2215.42|2215.42|2213.21|2213.21|0
1651159200000|2022-04-28 15:20:00|2213.88|2213.88|2213.59|2213.59|2215.91|2215.91|2213.32|2213.32|0
1651159500000|2022-04-28 15:25:00|2213.65|2213.65|2212.92|2212.92|2214.47|2214.47|2212.92|2212.92|0
1651216500000|2022-04-29 07:15:00|2241.39|2241.39|2241.99|2241.99|2243.38|2243.38|2239.59|2239.59|0
1651216800000|2022-04-29 07:20:00|2242.1|2242.1|2244.98|2244.98|2247.11|2247.11|2242.09|2242.09|0
1651217100000|2022-04-29 07:25:00|2244.9|2244.9|2244.6|2244.6|2248.21|2248.21|2243.14|2243.14|0
1651217400000|2022-04-29 07:30:00|2244.67|2244.67|2242.86|2242.86|2244.67|2244.67|2240.73|2240.73|0
1651217700000|2022-04-29 07:35:00|2243|2243|2247.08|2247.08|2247.08|2247.08|2242.44|2242.44|0
1651218000000|2022-04-29 07:40:00|2247.24|2247.24|2246.21|2246.21|2248.69|2248.69|2245.06|2245.06|0
1651218300000|2022-04-29 07:45:00|2246.33|2246.33|2245.53|2245.53|2247.11|2247.11|2245.38|2245.38|0
1651218600000|2022-04-29 07:50:00|2245.6|2245.6|2241.68|2241.68|2245.75|2245.75|2239.21|2239.21|0
1651218900000|2022-04-29 07:55:00|2241.52|2241.52|2238.91|2238.91|2242.04|2242.04|2238.33|2238.33|0
1651219200000|2022-04-29 08:00:00|2238.96|2238.96|2238.72|2238.72|2240.6|2240.6|2238.72|2238.72|0
1651219500000|2022-04-29 08:05:00|2238.4|2238.4|2241.58|2241.58|2241.58|2241.58|2237.61|2237.61|0
1651219800000|2022-04-29 08:10:00|2241.51|2241.51|2243.54|2243.54|2243.54|2243.54|2241.12|2241.12|0
1651220100000|2022-04-29 08:15:00|2243.6|2243.6|2244.07|2244.07|2246.03|2246.03|2243.6|2243.6|0
1651220400000|2022-04-29 08:20:00|2243.81|2243.81|2238.52|2238.52|2243.81|2243.81|2238.41|2238.41|0
1651220700000|2022-04-29 08:25:00|2238.7|2238.7|2238.3|2238.3|2238.7|2238.7|2237.34|2237.34|0
1651221000000|2022-04-29 08:30:00|2238.43|2238.43|2237.84|2237.84|2239.93|2239.93|2237.72|2237.72|0
1651221300000|2022-04-29 08:35:00|2237.79|2237.79|2238.42|2238.42|2238.61|2238.61|2236.52|2236.52|0
1651221600000|2022-04-29 08:40:00|2238.27|2238.27|2238.84|2238.84|2239.03|2239.03|2237.09|2237.09|0
1651221900000|2022-04-29 08:45:00|2238.9|2238.9|2242.13|2242.13|2242.22|2242.22|2238.9|2238.9|0
1651222200000|2022-04-29 08:50:00|2242.26|2242.26|2240.59|2240.59|2242.49|2242.49|2240.59|2240.59|0
1651222500000|2022-04-29 08:55:00|2240.67|2240.67|2238.8|2238.8|2240.67|2240.67|2238.74|2238.74|0
1651222800000|2022-04-29 09:00:00|2238.74|2238.74|2238.24|2238.24|2239.15|2239.15|2238.12|2238.12|0
1651223100000|2022-04-29 09:05:00|2238.54|2238.54|2235.13|2235.13|2239.52|2239.52|2234.97|2234.97|0
1651223400000|2022-04-29 09:10:00|2234.96|2234.96|2231.42|2231.42|2234.96|2234.96|2231.3|2231.3|0
1651223700000|2022-04-29 09:15:00|2231.5|2231.5|2229.71|2229.71|2231.5|2231.5|2228.27|2228.27|0
1651224000000|2022-04-29 09:20:00|2229.57|2229.57|2226.56|2226.56|2229.73|2229.73|2226.56|2226.56|0
1651224300000|2022-04-29 09:25:00|2226.44|2226.44|2226.11|2226.11|2226.76|2226.76|2225.38|2225.38|0
1651224600000|2022-04-29 09:30:00|2226|2226|2226.32|2226.32|2227.08|2227.08|2225.53|2225.53|0
1651224900000|2022-04-29 09:35:00|2226.44|2226.44|2225.77|2225.77|2226.5|2226.5|2225.47|2225.47|0
1651225200000|2022-04-29 09:40:00|2225.84|2225.84|2227.91|2227.91|2227.91|2227.91|2225.33|2225.33|0
1651225500000|2022-04-29 09:45:00|2227.76|2227.76|2227.34|2227.34|2227.76|2227.76|2225.36|2225.36|0
1651225800000|2022-04-29 09:50:00|2227.26|2227.26|2227.85|2227.85|2228.32|2228.32|2226.71|2226.71|0
1651226100000|2022-04-29 09:55:00|2227.98|2227.98|2226.62|2226.62|2228.33|2228.33|2226.13|2226.13|0
1651226400000|2022-04-29 10:00:00|2226.68|2226.68|2228.71|2228.71|2229.4|2229.4|2226.6|2226.6|0
1651226700000|2022-04-29 10:05:00|2228.55|2228.55|2227.49|2227.49|2228.55|2228.55|2226.6|2226.6|0
1651227000000|2022-04-29 10:10:00|2227.37|2227.37|2226.54|2226.54|2227.41|2227.41|2226.47|2226.47|0
1651227300000|2022-04-29 10:15:00|2226.41|2226.41|2226.21|2226.21|2227.02|2227.02|2226.05|2226.05|0
1651227600000|2022-04-29 10:20:00|2226.14|2226.14|2225.46|2225.46|2226.69|2226.69|2224.99|2224.99|0
1651227900000|2022-04-29 10:25:00|2225.58|2225.58|2224.85|2224.85|2226.63|2226.63|2224.28|2224.28|0
1651228200000|2022-04-29 10:30:00|2224.92|2224.92|2222.8|2222.8|2224.92|2224.92|2222.42|2222.42|0
1651228500000|2022-04-29 10:35:00|2222.75|2222.75|2223.28|2223.28|2223.67|2223.67|2222.58|2222.58|0
1651228800000|2022-04-29 10:40:00|2223.35|2223.35|2222.2|2222.2|2224.24|2224.24|2222.2|2222.2|0
1651229100000|2022-04-29 10:45:00|2222.04|2222.04|2222.44|2222.44|2223.39|2223.39|2222.02|2222.02|0
1651229400000|2022-04-29 10:50:00|2222.6|2222.6|2222.9|2222.9|2223.28|2223.28|2222.17|2222.17|0
1651229700000|2022-04-29 10:55:00|2222.78|2222.78|2221.79|2221.79|2223.44|2223.44|2221.19|2221.19|0
1651230000000|2022-04-29 11:00:00|2221.94|2221.94|2224.98|2224.98|2225.05|2225.05|2221.94|2221.94|0
1651230300000|2022-04-29 11:05:00|2225.3|2225.3|2224.8|2224.8|2225.3|2225.3|2224.39|2224.39|0
1651230600000|2022-04-29 11:10:00|2224.69|2224.69|2224.42|2224.42|2224.94|2224.94|2223.49|2223.49|0
1651230900000|2022-04-29 11:15:00|2224.39|2224.39|2223.85|2223.85|2224.64|2224.64|2223.83|2223.83|0
1651231200000|2022-04-29 11:20:00|2224.06|2224.06|2222.11|2222.11|2224.25|2224.25|2221.79|2221.79|0
1651231500000|2022-04-29 11:25:00|2221.95|2221.95|2221.63|2221.63|2221.95|2221.95|2219.99|2219.99|0
1651231800000|2022-04-29 11:30:00|2221.56|2221.56|2222.18|2222.18|2222.62|2222.62|2221.29|2221.29|0
1651232100000|2022-04-29 11:35:00|2222.03|2222.03|2221.89|2221.89|2222.03|2222.03|2219.55|2219.55|0
1651232400000|2022-04-29 11:40:00|2221.83|2221.83|2221.88|2221.88|2222.18|2222.18|2221.16|2221.16|0
1651232700000|2022-04-29 11:45:00|2221.96|2221.96|2222.96|2222.96|2223.34|2223.34|2221.85|2221.85|0
1651233000000|2022-04-29 11:50:00|2223.12|2223.12|2223.25|2223.25|2223.25|2223.25|2222|2222|0
1651233300000|2022-04-29 11:55:00|2223.07|2223.07|2222.29|2222.29|2223.46|2223.46|2222.29|2222.29|0
1651233600000|2022-04-29 12:00:00|2222.36|2222.36|2222.04|2222.04|2222.78|2222.78|2221.82|2221.82|0
1651233900000|2022-04-29 12:05:00|2221.98|2221.98|2220.59|2220.59|2222.09|2222.09|2220.59|2220.59|0
1651234200000|2022-04-29 12:10:00|2220.47|2220.47|2222.34|2222.34|2222.34|2222.34|2220.19|2220.19|0
1651234500000|2022-04-29 12:15:00|2222.28|2222.28|2222.92|2222.92|2223.3|2223.3|2222|2222|0
1651234800000|2022-04-29 12:20:00|2222.86|2222.86|2225.06|2225.06|2225.32|2225.32|2222.8|2222.8|0
1651235100000|2022-04-29 12:25:00|2225.12|2225.12|2225.62|2225.62|2225.88|2225.88|2224.88|2224.88|0
1651235400000|2022-04-29 12:30:00|2225.65|2225.65|2223.72|2223.72|2225.65|2225.65|2223.14|2223.14|0
1651235700000|2022-04-29 12:35:00|2223.57|2223.57|2222.83|2222.83|2223.57|2223.57|2221.37|2221.37|0
1651236000000|2022-04-29 12:40:00|2222.71|2222.71|2222.83|2222.83|2223.12|2223.12|2222.31|2222.31|0
1651236300000|2022-04-29 12:45:00|2222.75|2222.75|2223.58|2223.58|2223.95|2223.95|2222.34|2222.34|0
1651236600000|2022-04-29 12:50:00|2223.65|2223.65|2225.41|2225.41|2225.54|2225.54|2223.65|2223.65|0
1651236900000|2022-04-29 12:55:00|2225.34|2225.34|2225.24|2225.24|2225.84|2225.84|2225.08|2225.08|0
1651237200000|2022-04-29 13:00:00|2225.3|2225.3|2226.91|2226.91|2226.97|2226.97|2225.25|2225.25|0
1651237500000|2022-04-29 13:05:00|2227.06|2227.06|2224.72|2224.72|2227.29|2227.29|2224.66|2224.66|0
1651237800000|2022-04-29 13:10:00|2224.6|2224.6|2222.61|2222.61|2224.65|2224.65|2222.61|2222.61|0
1651238100000|2022-04-29 13:15:00|2222.54|2222.54|2222.7|2222.7|2223.34|2223.34|2222.24|2222.24|0
1651238400000|2022-04-29 13:20:00|2222.62|2222.62|2222.18|2222.18|2222.71|2222.71|2221.82|2221.82|0
1651238700000|2022-04-29 13:25:00|2222.44|2222.44|2222.47|2222.47|2222.88|2222.88|2221.31|2221.31|0
1651239000000|2022-04-29 13:30:00|2222.41|2222.41|2221.39|2221.39|2222.41|2222.41|2218.56|2218.56|0
1651239300000|2022-04-29 13:35:00|2221.46|2221.46|2226.02|2226.02|2227.53|2227.53|2221.46|2221.46|0
1651239600000|2022-04-29 13:40:00|2225.84|2225.84|2221.53|2221.53|2226.57|2226.57|2221.25|2221.25|0
1651239900000|2022-04-29 13:45:00|2221.58|2221.58|2224.37|2224.37|2224.95|2224.95|2221.53|2221.53|0
1651240200000|2022-04-29 13:50:00|2224.24|2224.24|2222.6|2222.6|2226.23|2226.23|2222.6|2222.6|0
1651240500000|2022-04-29 13:55:00|2222.36|2222.36|2224.04|2224.04|2224.46|2224.46|2220.54|2220.54|0
1651240800000|2022-04-29 14:00:00|2224.08|2224.08|2224.36|2224.36|2225.18|2225.18|2222.96|2222.96|0
1651241100000|2022-04-29 14:05:00|2224.44|2224.44|2221.79|2221.79|2225.05|2225.05|2220.71|2220.71|0
1651241400000|2022-04-29 14:10:00|2221.82|2221.82|2223.22|2223.22|2223.33|2223.33|2220.87|2220.87|0
1651241700000|2022-04-29 14:15:00|2223.15|2223.15|2217.04|2217.04|2223.98|2223.98|2216.19|2216.19|0
1651242000000|2022-04-29 14:20:00|2216.98|2216.98|2216.99|2216.99|2218.67|2218.67|2216.38|2216.38|0
1651242300000|2022-04-29 14:25:00|2216.92|2216.92|2210.55|2210.55|2216.99|2216.99|2209.64|2209.64|0
1651242600000|2022-04-29 14:30:00|2210.52|2210.52|2211.35|2211.35|2212|2212|2209.98|2209.98|0
1651242900000|2022-04-29 14:35:00|2211.51|2211.51|2206.9|2206.9|2211.51|2211.51|2206.38|2206.38|0
1651243200000|2022-04-29 14:40:00|2206.82|2206.82|2208.18|2208.18|2209.16|2209.16|2206.37|2206.37|0
1651243500000|2022-04-29 14:45:00|2208.11|2208.11|2204.04|2204.04|2209.03|2209.03|2203.91|2203.91|0
1651243800000|2022-04-29 14:50:00|2203.98|2203.98|2205.66|2205.66|2206.31|2206.31|2203.98|2203.98|0
1651244100000|2022-04-29 14:55:00|2205.72|2205.72|2207.92|2207.92|2208.69|2208.69|2205.38|2205.38|0
1651244400000|2022-04-29 15:00:00|2207.8|2207.8|2208.51|2208.51|2208.51|2208.51|2206.2|2206.2|0
1651244700000|2022-04-29 15:05:00|2208.64|2208.64|2209.48|2209.48|2211.29|2211.29|2208.42|2208.42|0
1651245000000|2022-04-29 15:10:00|2209.54|2209.54|2208.78|2208.78|2209.54|2209.54|2207.45|2207.45|0
1651245300000|2022-04-29 15:15:00|2208.7|2208.7|2208.04|2208.04|2209.19|2209.19|2207.87|2207.87|0
1651245600000|2022-04-29 15:20:00|2208.16|2208.16|2209.24|2209.24|2210.32|2210.32|2207.75|2207.75|0
1651245900000|2022-04-29 15:25:00|2209.53|2209.53|2206.24|2206.24|2210.97|2210.97|2205.76|2205.76|0
1651562100000|2022-05-03 07:15:00|2228.81|2228.81|2232.71|2232.71|2234.51|2234.51|2226.14|2226.14|0
1651562400000|2022-05-03 07:20:00|2232.78|2232.78|2245.93|2245.93|2246.16|2246.16|2232.78|2232.78|0
1651562700000|2022-05-03 07:25:00|2246.22|2246.22|2245.39|2245.39|2246.31|2246.31|2242.95|2242.95|0
1651563000000|2022-05-03 07:30:00|2245.55|2245.55|2242.29|2242.29|2245.63|2245.63|2242.29|2242.29|0
1651563300000|2022-05-03 07:35:00|2242.03|2242.03|2240.91|2240.91|2242.03|2242.03|2238.94|2238.94|0
1651563600000|2022-05-03 07:40:00|2240.77|2240.77|2239.98|2239.98|2242.98|2242.98|2239.98|2239.98|0
1651563900000|2022-05-03 07:45:00|2239.82|2239.82|2233.92|2233.92|2239.82|2239.82|2233.7|2233.7|0
1651564200000|2022-05-03 07:50:00|2233.79|2233.79|2237.89|2237.89|2238.65|2238.65|2233.07|2233.07|0
1651564500000|2022-05-03 07:55:00|2237.6|2237.6|2240.74|2240.74|2240.74|2240.74|2237.48|2237.48|0
1651564800000|2022-05-03 08:00:00|2240.8|2240.8|2244.91|2244.91|2246.44|2246.44|2239.58|2239.58|0
1651565100000|2022-05-03 08:05:00|2244.98|2244.98|2246.45|2246.45|2246.5|2246.5|2243.17|2243.17|0
1651565400000|2022-05-03 08:10:00|2246.77|2246.77|2246.75|2246.75|2247.85|2247.85|2245.99|2245.99|0
1651565700000|2022-05-03 08:15:00|2246.91|2246.91|2242.73|2242.73|2247.44|2247.44|2242.61|2242.61|0
1651566000000|2022-05-03 08:20:00|2242.76|2242.76|2244.29|2244.29|2246.42|2246.42|2242.76|2242.76|0
1651566300000|2022-05-03 08:25:00|2244.14|2244.14|2245.91|2245.91|2246.77|2246.77|2243.94|2243.94|0
1651566600000|2022-05-03 08:30:00|2246.09|2246.09|2245.3|2245.3|2246.24|2246.24|2243.87|2243.87|0
1651566900000|2022-05-03 08:35:00|2245.23|2245.23|2240.97|2240.97|2245.59|2245.59|2240.97|2240.97|0
1651567200000|2022-05-03 08:40:00|2240.9|2240.9|2236.76|2236.76|2240.9|2240.9|2236.76|2236.76|0
1651567500000|2022-05-03 08:45:00|2236.82|2236.82|2235.45|2235.45|2236.82|2236.82|2234.29|2234.29|0
1651567800000|2022-05-03 08:50:00|2235.41|2235.41|2235.71|2235.71|2236.49|2236.49|2235.09|2235.09|0
1651568100000|2022-05-03 08:55:00|2235.56|2235.56|2235.45|2235.45|2236.26|2236.26|2235.02|2235.02|0
1651568400000|2022-05-03 09:00:00|2235.33|2235.33|2234.54|2234.54|2235.42|2235.42|2234.3|2234.3|0
1651568700000|2022-05-03 09:05:00|2234.53|2234.53|2229.11|2229.11|2234.53|2234.53|2229.11|2229.11|0
1651569000000|2022-05-03 09:10:00|2229.24|2229.24|2224.54|2224.54|2229.75|2229.75|2223.89|2223.89|0
1651569300000|2022-05-03 09:15:00|2225.02|2225.02|2226.54|2226.54|2226.8|2226.8|2224.31|2224.31|0
1651569600000|2022-05-03 09:20:00|2226.46|2226.46|2227.07|2227.07|2227.29|2227.29|2225.47|2225.47|0
1651569900000|2022-05-03 09:25:00|2226.92|2226.92|2224.22|2224.22|2227.19|2227.19|2223.94|2223.94|0
1651570200000|2022-05-03 09:30:00|2224.19|2224.19|2226.11|2226.11|2226.11|2226.11|2222.75|2222.75|0
1651570500000|2022-05-03 09:35:00|2226.04|2226.04|2228.39|2228.39|2228.39|2228.39|2226.03|2226.03|0
1651570800000|2022-05-03 09:40:00|2228.32|2228.32|2231.94|2231.94|2232.5|2232.5|2228.32|2228.32|0
1651571100000|2022-05-03 09:45:00|2231.83|2231.83|2233.25|2233.25|2233.94|2233.94|2231.83|2231.83|0
1651571400000|2022-05-03 09:50:00|2233.41|2233.41|2235.83|2235.83|2236.1|2236.1|2233.23|2233.23|0
1651571700000|2022-05-03 09:55:00|2235.51|2235.51|2227.37|2227.37|2235.54|2235.54|2227.3|2227.3|0
1651572000000|2022-05-03 10:00:00|2227.44|2227.44|2228.86|2228.86|2228.92|2228.92|2226.23|2226.23|0
1651572300000|2022-05-03 10:05:00|2228.92|2228.92|2227.4|2227.4|2229.07|2229.07|2227.4|2227.4|0
1651572600000|2022-05-03 10:10:00|2227.43|2227.43|2228.46|2228.46|2229.23|2229.23|2227.16|2227.16|0
1651572900000|2022-05-03 10:15:00|2228.63|2228.63|2226.87|2226.87|2228.63|2228.63|2226.72|2226.72|0
1651573200000|2022-05-03 10:20:00|2226.8|2226.8|2222.92|2222.92|2226.8|2226.8|2222.86|2222.86|0
1651573500000|2022-05-03 10:25:00|2222.85|2222.85|2223.95|2223.95|2223.95|2223.95|2221.88|2221.88|0
1651573800000|2022-05-03 10:30:00|2224.08|2224.08|2222.51|2222.51|2224.44|2224.44|2222.51|2222.51|0
1651574100000|2022-05-03 10:35:00|2222.44|2222.44|2224.68|2224.68|2225.07|2225.07|2222.15|2222.15|0
1651574400000|2022-05-03 10:40:00|2224.61|2224.61|2223.68|2223.68|2224.61|2224.61|2223.27|2223.27|0
1651574700000|2022-05-03 10:45:00|2223.74|2223.74|2221.23|2221.23|2223.98|2223.98|2221.16|2221.16|0
1651575000000|2022-05-03 10:50:00|2221.17|2221.17|2218.65|2218.65|2221.17|2221.17|2218.49|2218.49|0
1651575300000|2022-05-03 10:55:00|2218.71|2218.71|2219.38|2219.38|2219.38|2219.38|2216.62|2216.62|0
1651575600000|2022-05-03 11:00:00|2219.31|2219.31|2219.92|2219.92|2221.36|2221.36|2219.31|2219.31|0
1651575900000|2022-05-03 11:05:00|2219.86|2219.86|2219.34|2219.34|2219.86|2219.86|2218.49|2218.49|0
1651576200000|2022-05-03 11:10:00|2219.57|2219.57|2217.7|2217.7|2219.86|2219.86|2216.78|2216.78|0
1651576500000|2022-05-03 11:15:00|2217.78|2217.78|2216.19|2216.19|2218.26|2218.26|2216.08|2216.08|0
1651576800000|2022-05-03 11:20:00|2215.56|2215.56|2214.8|2214.8|2215.56|2215.56|2213.7|2213.7|0
1651577100000|2022-05-03 11:25:00|2215.11|2215.11|2215.18|2215.18|2215.42|2215.42|2214.22|2214.22|0
1651577400000|2022-05-03 11:30:00|2215.11|2215.11|2214.8|2214.8|2215.94|2215.94|2214.8|2214.8|0
1651577700000|2022-05-03 11:35:00|2215.05|2215.05|2214.26|2214.26|2215.47|2215.47|2214.12|2214.12|0
1651578000000|2022-05-03 11:40:00|2214.37|2214.37|2214.32|2214.32|2215.36|2215.36|2213.81|2213.81|0
1651578300000|2022-05-03 11:45:00|2214.26|2214.26|2215.57|2215.57|2215.64|2215.64|2213.36|2213.36|0
1651578600000|2022-05-03 11:50:00|2215.63|2215.63|2216.78|2216.78|2216.78|2216.78|2214.87|2214.87|0
1651578900000|2022-05-03 11:55:00|2216.82|2216.82|2216.81|2216.81|2218.14|2218.14|2216.76|2216.76|0
1651579200000|2022-05-03 12:00:00|2216.89|2216.89|2217.99|2217.99|2218.3|2218.3|2216.81|2216.81|0
1651579500000|2022-05-03 12:05:00|2218.13|2218.13|2216.81|2216.81|2218.13|2218.13|2216.65|2216.65|0
1651579800000|2022-05-03 12:10:00|2216.93|2216.93|2217.05|2217.05|2217.82|2217.82|2216.9|2216.9|0
1651580100000|2022-05-03 12:15:00|2217.13|2217.13|2215.65|2215.65|2217.36|2217.36|2215.58|2215.58|0
1651580400000|2022-05-03 12:20:00|2215.73|2215.73|2213.95|2213.95|2216.11|2216.11|2213.87|2213.87|0
1651580700000|2022-05-03 12:25:00|2214|2214|2214.51|2214.51|2214.88|2214.88|2213.95|2213.95|0
1651581000000|2022-05-03 12:30:00|2214.45|2214.45|2215.63|2215.63|2215.92|2215.92|2214.01|2214.01|0
1651581300000|2022-05-03 12:35:00|2215.79|2215.79|2216.79|2216.79|2217.09|2217.09|2215.63|2215.63|0
1651581600000|2022-05-03 12:40:00|2216.86|2216.86|2217.89|2217.89|2217.89|2217.89|2216.86|2216.86|0
1651581900000|2022-05-03 12:45:00|2218.21|2218.21|2219.03|2219.03|2219.03|2219.03|2218.05|2218.05|0
1651582200000|2022-05-03 12:50:00|2218.91|2218.91|2219.31|2219.31|2219.92|2219.92|2218.83|2218.83|0
1651582500000|2022-05-03 12:55:00|2219.63|2219.63|2217.77|2217.77|2221.4|2221.4|2217.77|2217.77|0
1651582800000|2022-05-03 13:00:00|2217.63|2217.63|2217.52|2217.52|2218.11|2218.11|2216.91|2216.91|0
1651583100000|2022-05-03 13:05:00|2217.64|2217.64|2217.86|2217.86|2217.99|2217.99|2215.73|2215.73|0
1651583400000|2022-05-03 13:10:00|2217.75|2217.75|2216.08|2216.08|2217.75|2217.75|2214.93|2214.93|0
1651583700000|2022-05-03 13:15:00|2215.85|2215.85|2217.19|2217.19|2217.82|2217.82|2215.79|2215.79|0
1651584000000|2022-05-03 13:20:00|2217.1|2217.1|2218.04|2218.04|2218.04|2218.04|2216.46|2216.46|0
1651584300000|2022-05-03 13:25:00|2217.83|2217.83|2215.58|2215.58|2217.83|2217.83|2215.36|2215.36|0
1651584600000|2022-05-03 13:30:00|2215.54|2215.54|2217.83|2217.83|2218.55|2218.55|2210.81|2210.81|0
1651584900000|2022-05-03 13:35:00|2217.75|2217.75|2212.89|2212.89|2217.75|2217.75|2212.83|2212.83|0
1651585200000|2022-05-03 13:40:00|2212.96|2212.96|2207.68|2207.68|2213.56|2213.56|2207.68|2207.68|0
1651585500000|2022-05-03 13:45:00|2207.65|2207.65|2205.74|2205.74|2207.65|2207.65|2204.94|2204.94|0
1651585800000|2022-05-03 13:50:00|2205.58|2205.58|2209.33|2209.33|2210.09|2210.09|2205.14|2205.14|0
1651586100000|2022-05-03 13:55:00|2209.4|2209.4|2211.71|2211.71|2213.76|2213.76|2209.4|2209.4|0
1651586400000|2022-05-03 14:00:00|2211.97|2211.97|2214.56|2214.56|2215.28|2215.28|2211.97|2211.97|0
1651586700000|2022-05-03 14:05:00|2214.5|2214.5|2210.79|2210.79|2214.93|2214.93|2210.32|2210.32|0
1651587000000|2022-05-03 14:10:00|2210.76|2210.76|2211.63|2211.63|2211.63|2211.63|2209.25|2209.25|0
1651587300000|2022-05-03 14:15:00|2211.7|2211.7|2205.94|2205.94|2211.7|2211.7|2205.94|2205.94|0
1651587600000|2022-05-03 14:20:00|2206.07|2206.07|2206.25|2206.25|2207.71|2207.71|2205.47|2205.47|0
1651587900000|2022-05-03 14:25:00|2206.37|2206.37|2208.73|2208.73|2208.83|2208.83|2206.1|2206.1|0
1651588200000|2022-05-03 14:30:00|2208.89|2208.89|2212.27|2212.27|2212.4|2212.4|2207.14|2207.14|0
1651588500000|2022-05-03 14:35:00|2212.43|2212.43|2208.18|2208.18|2213.25|2213.25|2208.02|2208.02|0
1651588800000|2022-05-03 14:40:00|2207.86|2207.86|2206.23|2206.23|2208.14|2208.14|2205.37|2205.37|0
1651589100000|2022-05-03 14:45:00|2206.2|2206.2|2208.34|2208.34|2208.34|2208.34|2205.58|2205.58|0
1651589400000|2022-05-03 14:50:00|2208.4|2208.4|2213.07|2213.07|2213.29|2213.29|2208.4|2208.4|0
1651589700000|2022-05-03 14:55:00|2213.14|2213.14|2216.05|2216.05|2216.12|2216.12|2213.09|2213.09|0
1651590000000|2022-05-03 15:00:00|2215.92|2215.92|2218.74|2218.74|2218.86|2218.86|2215.6|2215.6|0
1651590300000|2022-05-03 15:05:00|2218.77|2218.77|2224.67|2224.67|2224.81|2224.81|2218.54|2218.54|0
1651590600000|2022-05-03 15:10:00|2224.83|2224.83|2225.6|2225.6|2226.18|2226.18|2222.84|2222.84|0
1651590900000|2022-05-03 15:15:00|2225.75|2225.75|2230.32|2230.32|2230.32|2230.32|2225.75|2225.75|0
1651591200000|2022-05-03 15:20:00|2230.48|2230.48|2232.35|2232.35|2232.78|2232.78|2230.48|2230.48|0
1651591500000|2022-05-03 15:25:00|2232.19|2232.19|2229.88|2229.88|2233.5|2233.5|2229.48|2229.48|0
1651648500000|2022-05-04 07:15:00|2227.12|2227.12|2223.53|2223.53|2228.9|2228.9|2222.78|2222.78|0
1651648800000|2022-05-04 07:20:00|2223.78|2223.78|2215.82|2215.82|2224.2|2224.2|2215.14|2215.14|0
1651649100000|2022-05-04 07:25:00|2215.91|2215.91|2206.07|2206.07|2215.91|2215.91|2205.86|2205.86|0
1651649400000|2022-05-04 07:30:00|2205.78|2205.78|2196.35|2196.35|2205.78|2205.78|2196.28|2196.28|0
1651649700000|2022-05-04 07:35:00|2195.92|2195.92|2183.14|2183.14|2195.92|2195.92|2182.94|2182.94|0
1651650000000|2022-05-04 07:40:00|2183.26|2183.26|2184.75|2184.75|2185.28|2185.28|2183.09|2183.09|0
1651650300000|2022-05-04 07:45:00|2184.46|2184.46|2186.4|2186.4|2187.79|2187.79|2183.59|2183.59|0
1651650600000|2022-05-04 07:50:00|2186.56|2186.56|2188.46|2188.46|2190.52|2190.52|2186.43|2186.43|0
1651650900000|2022-05-04 07:55:00|2188.7|2188.7|2188.01|2188.01|2189.01|2189.01|2186.5|2186.5|0
1651651200000|2022-05-04 08:00:00|2188.12|2188.12|2185.69|2185.69|2188.55|2188.55|2185.69|2185.69|0
1651651500000|2022-05-04 08:05:00|2185.75|2185.75|2186.2|2186.2|2186.33|2186.33|2183.8|2183.8|0
1651651800000|2022-05-04 08:10:00|2186.32|2186.32|2183.3|2183.3|2186.66|2186.66|2182.9|2182.9|0
1651652100000|2022-05-04 08:15:00|2183.21|2183.21|2176.77|2176.77|2184.09|2184.09|2176.71|2176.71|0
1651652400000|2022-05-04 08:20:00|2176.71|2176.71|2176.1|2176.1|2177.99|2177.99|2175|2175|0
1651652700000|2022-05-04 08:25:00|2176.25|2176.25|2174.39|2174.39|2176.25|2176.25|2174.39|2174.39|0
1651653000000|2022-05-04 08:30:00|2174.07|2174.07|2172.19|2172.19|2174.07|2174.07|2171.33|2171.33|0
1651653300000|2022-05-04 08:35:00|2172.27|2172.27|2172.87|2172.87|2173.42|2173.42|2171.88|2171.88|0
1651653600000|2022-05-04 08:40:00|2173.11|2173.11|2176.34|2176.34|2176.48|2176.48|2173.11|2173.11|0
1651653900000|2022-05-04 08:45:00|2176.21|2176.21|2176.36|2176.36|2177.23|2177.23|2175.26|2175.26|0
1651654200000|2022-05-04 08:50:00|2176.31|2176.31|2170.64|2170.64|2176.72|2176.72|2170.5|2170.5|0
1651654500000|2022-05-04 08:55:00|2170.68|2170.68|2174.35|2174.35|2174.82|2174.82|2170.68|2170.68|0
1651654800000|2022-05-04 09:00:00|2174.41|2174.41|2176.29|2176.29|2176.29|2176.29|2172.52|2172.52|0
1651655100000|2022-05-04 09:05:00|2176.47|2176.47|2174.54|2174.54|2177.64|2177.64|2174.43|2174.43|0
1651655400000|2022-05-04 09:10:00|2174.67|2174.67|2172.98|2172.98|2174.93|2174.93|2172.73|2172.73|0
1651655700000|2022-05-04 09:15:00|2173.04|2173.04|2170.2|2170.2|2173.07|2173.07|2169.1|2169.1|0
1651656000000|2022-05-04 09:20:00|2170.28|2170.28|2171.15|2171.15|2171.22|2171.22|2169.29|2169.29|0
1651656300000|2022-05-04 09:25:00|2171.03|2171.03|2169.07|2169.07|2171.12|2171.12|2168.42|2168.42|0
1651656600000|2022-05-04 09:30:00|2169.23|2169.23|2170.29|2170.29|2170.73|2170.73|2169.15|2169.15|0
1651656900000|2022-05-04 09:35:00|2170.36|2170.36|2169.49|2169.49|2170.67|2170.67|2169.18|2169.18|0
1651657200000|2022-05-04 09:40:00|2169.23|2169.23|2168.66|2168.66|2170|2170|2168.25|2168.25|0
1651657500000|2022-05-04 09:45:00|2168.54|2168.54|2170.28|2170.28|2170.34|2170.34|2167.9|2167.9|0
1651657800000|2022-05-04 09:50:00|2170.57|2170.57|2172.53|2172.53|2172.73|2172.73|2170.5|2170.5|0
1651658100000|2022-05-04 09:55:00|2172.68|2172.68|2173.43|2173.43|2174.41|2174.41|2172.18|2172.18|0
1651658400000|2022-05-04 10:00:00|2173.37|2173.37|2170.87|2170.87|2173.4|2173.4|2170.6|2170.6|0
1651658700000|2022-05-04 10:05:00|2170.61|2170.61|2171.9|2171.9|2171.9|2171.9|2169.25|2169.25|0
1651659000000|2022-05-04 10:10:00|2171.77|2171.77|2174.4|2174.4|2174.87|2174.87|2171.77|2171.77|0
1651659300000|2022-05-04 10:15:00|2174.44|2174.44|2175.93|2175.93|2176.34|2176.34|2174.15|2174.15|0
1651659600000|2022-05-04 10:20:00|2175.97|2175.97|2177.62|2177.62|2178.81|2178.81|2175.97|2175.97|0
1651659900000|2022-05-04 10:25:00|2177.78|2177.78|2178.22|2178.22|2180.12|2180.12|2177.78|2177.78|0
1651660200000|2022-05-04 10:30:00|2178.28|2178.28|2181.46|2181.46|2182.41|2182.41|2178.28|2178.28|0
1651660500000|2022-05-04 10:35:00|2181.53|2181.53|2182.97|2182.97|2183.63|2183.63|2181.31|2181.31|0
1651660800000|2022-05-04 10:40:00|2182.59|2182.59|2180.57|2180.57|2182.59|2182.59|2180.57|2180.57|0
1651661100000|2022-05-04 10:45:00|2180.32|2180.32|2181.3|2181.3|2181.75|2181.75|2179.39|2179.39|0
1651661400000|2022-05-04 10:50:00|2181.14|2181.14|2180.59|2180.59|2181.14|2181.14|2179.51|2179.51|0
1651661700000|2022-05-04 10:55:00|2180.71|2180.71|2180.72|2180.72|2181.33|2181.33|2179.36|2179.36|0
1651662000000|2022-05-04 11:00:00|2180.77|2180.77|2183.11|2183.11|2183.11|2183.11|2180.68|2180.68|0
1651662300000|2022-05-04 11:05:00|2182.64|2182.64|2181.79|2181.79|2182.92|2182.92|2181.47|2181.47|0
1651662600000|2022-05-04 11:10:00|2181.71|2181.71|2184.23|2184.23|2185.33|2185.33|2181.65|2181.65|0
1651662900000|2022-05-04 11:15:00|2184.07|2184.07|2182.7|2182.7|2184.07|2184.07|2181.32|2181.32|0
1651663200000|2022-05-04 11:20:00|2182.64|2182.64|2185.95|2185.95|2186.09|2186.09|2182.57|2182.57|0
1651663500000|2022-05-04 11:25:00|2186.13|2186.13|2182.45|2182.45|2186.39|2186.39|2182.39|2182.39|0
1651663800000|2022-05-04 11:30:00|2182.33|2182.33|2181.8|2181.8|2183.09|2183.09|2179.47|2179.47|0
1651664100000|2022-05-04 11:35:00|2181.83|2181.83|2184.25|2184.25|2184.25|2184.25|2181.76|2181.76|0
1651664400000|2022-05-04 11:40:00|2184.49|2184.49|2180.96|2180.96|2184.49|2184.49|2180.96|2180.96|0
1651664700000|2022-05-04 11:45:00|2180.92|2180.92|2179.35|2179.35|2180.92|2180.92|2179.03|2179.03|0
1651665000000|2022-05-04 11:50:00|2179.56|2179.56|2178.08|2178.08|2179.56|2179.56|2177.71|2177.71|0
1651665300000|2022-05-04 11:55:00|2178.22|2178.22|2181.43|2181.43|2181.48|2181.48|2177.76|2177.76|0
1651665600000|2022-05-04 12:00:00|2181.56|2181.56|2184.86|2184.86|2185.38|2185.38|2181.56|2181.56|0
1651665900000|2022-05-04 12:05:00|2185.18|2185.18|2184.56|2184.56|2185.57|2185.57|2183.73|2183.73|0
1651666200000|2022-05-04 12:10:00|2184.79|2184.79|2183.26|2183.26|2184.79|2184.79|2182.47|2182.47|0
1651666500000|2022-05-04 12:15:00|2183.3|2183.3|2183.51|2183.51|2183.51|2183.51|2181.83|2181.83|0
1651666800000|2022-05-04 12:20:00|2183.77|2183.77|2183.29|2183.29|2184.35|2184.35|2182.15|2182.15|0
1651667100000|2022-05-04 12:25:00|2183.41|2183.41|2180.36|2180.36|2183.81|2183.81|2179.79|2179.79|0
1651667400000|2022-05-04 12:30:00|2180.44|2180.44|2179.69|2179.69|2180.67|2180.67|2179.01|2179.01|0
1651667700000|2022-05-04 12:35:00|2179.86|2179.86|2179.29|2179.29|2180.71|2180.71|2179.23|2179.23|0
1651668000000|2022-05-04 12:40:00|2179.22|2179.22|2179.49|2179.49|2179.68|2179.68|2178.39|2178.39|0
1651668300000|2022-05-04 12:45:00|2179.57|2179.57|2178.77|2178.77|2179.6|2179.6|2178.44|2178.44|0
1651668600000|2022-05-04 12:50:00|2178.7|2178.7|2176.68|2176.68|2179.91|2179.91|2176.61|2176.61|0
1651668900000|2022-05-04 12:55:00|2176.4|2176.4|2175.73|2175.73|2177|2177|2174.48|2174.48|0
1651669200000|2022-05-04 13:00:00|2175.66|2175.66|2179.49|2179.49|2180.11|2180.11|2175.53|2175.53|0
1651669500000|2022-05-04 13:05:00|2179.57|2179.57|2180.44|2180.44|2180.44|2180.44|2179.01|2179.01|0
1651669800000|2022-05-04 13:10:00|2180.48|2180.48|2178.17|2178.17|2180.48|2180.48|2178.17|2178.17|0
1651670100000|2022-05-04 13:15:00|2178.05|2178.05|2177.71|2177.71|2178.46|2178.46|2177.31|2177.31|0
1651670400000|2022-05-04 13:20:00|2177.53|2177.53|2180|2180|2180.08|2180.08|2177.18|2177.18|0
1651670700000|2022-05-04 13:25:00|2179.94|2179.94|2183.97|2183.97|2183.97|2183.97|2179.83|2179.83|0
1651671000000|2022-05-04 13:30:00|2183.86|2183.86|2183.43|2183.43|2184.49|2184.49|2181.48|2181.48|0
1651671300000|2022-05-04 13:35:00|2183.25|2183.25|2185.49|2185.49|2186.65|2186.65|2182.01|2182.01|0
1651671600000|2022-05-04 13:40:00|2185.62|2185.62|2185.6|2185.6|2186.76|2186.76|2184.91|2184.91|0
1651671900000|2022-05-04 13:45:00|2185.66|2185.66|2183.28|2183.28|2185.66|2185.66|2181.8|2181.8|0
1651672200000|2022-05-04 13:50:00|2183.22|2183.22|2183.27|2183.27|2185.34|2185.34|2183.01|2183.01|0
1651672500000|2022-05-04 13:55:00|2183.35|2183.35|2187.55|2187.55|2187.57|2187.57|2183.35|2183.35|0
1651672800000|2022-05-04 14:00:00|2187.39|2187.39|2184.48|2184.48|2187.56|2187.56|2183.24|2183.24|0
1651673100000|2022-05-04 14:05:00|2184.4|2184.4|2180.66|2180.66|2184.56|2184.56|2180.66|2180.66|0
1651673400000|2022-05-04 14:10:00|2180.6|2180.6|2181.03|2181.03|2183.16|2183.16|2179.81|2179.81|0
1651673700000|2022-05-04 14:15:00|2180.96|2180.96|2181.06|2181.06|2181.4|2181.4|2178.97|2178.97|0
1651674000000|2022-05-04 14:20:00|2181.22|2181.22|2180.83|2180.83|2181.22|2181.22|2178.75|2178.75|0
1651674300000|2022-05-04 14:25:00|2180.91|2180.91|2182.79|2182.79|2183.25|2183.25|2179.97|2179.97|0
1651674600000|2022-05-04 14:30:00|2182.71|2182.71|2177.32|2177.32|2182.84|2182.84|2176.49|2176.49|0
1651674900000|2022-05-04 14:35:00|2177.39|2177.39|2178.07|2178.07|2180.07|2180.07|2177.32|2177.32|0
1651675200000|2022-05-04 14:40:00|2177.84|2177.84|2177.08|2177.08|2178.78|2178.78|2176.65|2176.65|0
1651675500000|2022-05-04 14:45:00|2177.16|2177.16|2175.95|2175.95|2178.89|2178.89|2175.76|2175.76|0
1651675800000|2022-05-04 14:50:00|2175.88|2175.88|2175.41|2175.41|2177.4|2177.4|2175.34|2175.34|0
1651676100000|2022-05-04 14:55:00|2175.3|2175.3|2174.95|2174.95|2175.3|2175.3|2174.41|2174.41|0
1651676400000|2022-05-04 15:00:00|2174.79|2174.79|2174.73|2174.73|2175.81|2175.81|2174.16|2174.16|0
1651676700000|2022-05-04 15:05:00|2174.67|2174.67|2175.06|2175.06|2175.06|2175.06|2173.64|2173.64|0
1651677000000|2022-05-04 15:10:00|2174.81|2174.81|2172.12|2172.12|2175.03|2175.03|2171.96|2171.96|0
1651677300000|2022-05-04 15:15:00|2172.07|2172.07|2173.56|2173.56|2174.03|2174.03|2171.56|2171.56|0
1651677600000|2022-05-04 15:20:00|2173.68|2173.68|2175.1|2175.1|2175.19|2175.19|2173.56|2173.56|0
1651677900000|2022-05-04 15:25:00|2175.03|2175.03|2172.02|2172.02|2175.55|2175.55|2171.77|2171.77|0
1651734900000|2022-05-05 07:15:00|2203.1|2203.1|2197.44|2197.44|2205.15|2205.15|2197.44|2197.44|0
1651735200000|2022-05-05 07:20:00|2197.33|2197.33|2191.43|2191.43|2198.48|2198.48|2189.79|2189.79|0
1651735500000|2022-05-05 07:25:00|2191.17|2191.17|2204.99|2204.99|2205.14|2205.14|2190.69|2190.69|0
1651735800000|2022-05-05 07:30:00|2204.86|2204.86|2199.67|2199.67|2206.27|2206.27|2199.67|2199.67|0
1651736100000|2022-05-05 07:35:00|2199.44|2199.44|2191.55|2191.55|2200.7|2200.7|2191.55|2191.55|0
1651736400000|2022-05-05 07:40:00|2191.7|2191.7|2192.42|2192.42|2193.14|2193.14|2190.01|2190.01|0
1651736700000|2022-05-05 07:45:00|2192.46|2192.46|2195.06|2195.06|2196.22|2196.22|2191.77|2191.77|0
1651737000000|2022-05-05 07:50:00|2194.58|2194.58|2195.32|2195.32|2195.66|2195.66|2192.39|2192.39|0
1651737300000|2022-05-05 07:55:00|2195.25|2195.25|2195.92|2195.92|2195.92|2195.92|2194.62|2194.62|0
1651737600000|2022-05-05 08:00:00|2196.1|2196.1|2191.7|2191.7|2196.15|2196.15|2191.57|2191.57|0
1651737900000|2022-05-05 08:05:00|2191.83|2191.83|2191.97|2191.97|2193.65|2193.65|2191.83|2191.83|0
1651738200000|2022-05-05 08:10:00|2192.03|2192.03|2197.56|2197.56|2197.88|2197.88|2191.4|2191.4|0
1651738500000|2022-05-05 08:15:00|2197.69|2197.69|2203.92|2203.92|2204.14|2204.14|2197.69|2197.69|0
1651738800000|2022-05-05 08:20:00|2204.33|2204.33|2200.38|2200.38|2204.33|2204.33|2200.34|2200.34|0
1651739100000|2022-05-05 08:25:00|2200.35|2200.35|2196.82|2196.82|2200.35|2200.35|2195.09|2195.09|0
1651739400000|2022-05-05 08:30:00|2197.14|2197.14|2198.62|2198.62|2198.85|2198.85|2196.84|2196.84|0
1651739700000|2022-05-05 08:35:00|2198.54|2198.54|2197.57|2197.57|2199.15|2199.15|2197.57|2197.57|0
1651740000000|2022-05-05 08:40:00|2197.45|2197.45|2195.21|2195.21|2197.45|2197.45|2194.61|2194.61|0
1651740300000|2022-05-05 08:45:00|2195.14|2195.14|2193.6|2193.6|2195.27|2195.27|2192.62|2192.62|0
1651740600000|2022-05-05 08:50:00|2193.48|2193.48|2191.48|2191.48|2193.76|2193.76|2190.02|2190.02|0
1651740900000|2022-05-05 08:55:00|2191.56|2191.56|2190.5|2190.5|2192.09|2192.09|2189.61|2189.61|0
1651741200000|2022-05-05 09:00:00|2190.67|2190.67|2190.08|2190.08|2191.23|2191.23|2189.9|2189.9|0
1651741500000|2022-05-05 09:05:00|2190.12|2190.12|2189.89|2189.89|2190.77|2190.77|2189.39|2189.39|0
1651741800000|2022-05-05 09:10:00|2189.73|2189.73|2189.86|2189.86|2191.62|2191.62|2189.5|2189.5|0
1651742100000|2022-05-05 09:15:00|2189.8|2189.8|2190.95|2190.95|2191.1|2191.1|2188.99|2188.99|0
1651742400000|2022-05-05 09:20:00|2190.83|2190.83|2188.03|2188.03|2191.21|2191.21|2187.58|2187.58|0
1651742700000|2022-05-05 09:25:00|2187.89|2187.89|2188.04|2188.04|2188.74|2188.74|2187.5|2187.5|0
1651743000000|2022-05-05 09:30:00|2187.99|2187.99|2187.42|2187.42|2188.47|2188.47|2187.36|2187.36|0
1651743300000|2022-05-05 09:35:00|2187.17|2187.17|2184.5|2184.5|2187.17|2187.17|2184.14|2184.14|0
1651743600000|2022-05-05 09:40:00|2184.46|2184.46|2183.43|2183.43|2184.86|2184.86|2182.05|2182.05|0
1651743900000|2022-05-05 09:45:00|2183.55|2183.55|2184.71|2184.71|2185.04|2185.04|2183.2|2183.2|0
1651744200000|2022-05-05 09:50:00|2184.78|2184.78|2185.11|2185.11|2185.61|2185.61|2184.73|2184.73|0
1651744500000|2022-05-05 09:55:00|2185.26|2185.26|2186.74|2186.74|2186.95|2186.95|2185.08|2185.08|0
1651744800000|2022-05-05 10:00:00|2186.67|2186.67|2186.22|2186.22|2186.71|2186.71|2185.69|2185.69|0
1651745100000|2022-05-05 10:05:00|2186.33|2186.33|2183.49|2183.49|2186.33|2186.33|2183|2183|0
1651745400000|2022-05-05 10:10:00|2183.37|2183.37|2185.23|2185.23|2185.84|2185.84|2182.74|2182.74|0
1651745700000|2022-05-05 10:15:00|2185.31|2185.31|2183.66|2183.66|2185.31|2185.31|2182.01|2182.01|0
1651746000000|2022-05-05 10:20:00|2183.59|2183.59|2184.3|2184.3|2184.79|2184.79|2183.59|2183.59|0
1651746300000|2022-05-05 10:25:00|2184.46|2184.46|2186.31|2186.31|2186.44|2186.44|2184.46|2184.46|0
1651746600000|2022-05-05 10:30:00|2186.49|2186.49|2187.62|2187.62|2187.84|2187.84|2186.08|2186.08|0
1651746900000|2022-05-05 10:35:00|2187.78|2187.78|2187.84|2187.84|2188.59|2188.59|2187.26|2187.26|0
1651747200000|2022-05-05 10:40:00|2187.9|2187.9|2188.44|2188.44|2189.13|2189.13|2187.48|2187.48|0
1651747500000|2022-05-05 10:45:00|2188.47|2188.47|2190.94|2190.94|2190.94|2190.94|2188.4|2188.4|0
1651747800000|2022-05-05 10:50:00|2191.01|2191.01|2192.31|2192.31|2192.51|2192.51|2191.01|2191.01|0
1651748100000|2022-05-05 10:55:00|2192.44|2192.44|2191.27|2191.27|2192.74|2192.74|2191.25|2191.25|0
1651748400000|2022-05-05 11:00:00|2190.64|2190.64|2192.18|2192.18|2192.38|2192.38|2190.17|2190.17|0
1651748700000|2022-05-05 11:05:00|2191.88|2191.88|2194.71|2194.71|2195.93|2195.93|2191.68|2191.68|0
1651749000000|2022-05-05 11:10:00|2194.83|2194.83|2189.09|2189.09|2195.38|2195.38|2188.84|2188.84|0
1651749300000|2022-05-05 11:15:00|2189.27|2189.27|2190.58|2190.58|2190.58|2190.58|2187.98|2187.98|0
1651749600000|2022-05-05 11:20:00|2190.64|2190.64|2190.54|2190.54|2190.64|2190.64|2189.6|2189.6|0
1651749900000|2022-05-05 11:25:00|2190.92|2190.92|2189.23|2189.23|2191.66|2191.66|2189.23|2189.23|0
1651750200000|2022-05-05 11:30:00|2189.33|2189.33|2190|2190|2190.99|2190.99|2189.31|2189.31|0
1651750500000|2022-05-05 11:35:00|2190.15|2190.15|2188.09|2188.09|2190.48|2190.48|2187.99|2187.99|0
1651750800000|2022-05-05 11:40:00|2188.12|2188.12|2191.27|2191.27|2191.66|2191.66|2188.05|2188.05|0
1651751100000|2022-05-05 11:45:00|2191.23|2191.23|2192.82|2192.82|2192.82|2192.82|2190.53|2190.53|0
1651751400000|2022-05-05 11:50:00|2192.9|2192.9|2193.48|2193.48|2194.21|2194.21|2192.47|2192.47|0
1651751700000|2022-05-05 11:55:00|2193.8|2193.8|2194.23|2194.23|2196.36|2196.36|2193.8|2193.8|0
1651752000000|2022-05-05 12:00:00|2194.2|2194.2|2194.43|2194.43|2194.76|2194.76|2193.76|2193.76|0
1651752300000|2022-05-05 12:05:00|2194.28|2194.28|2195.08|2195.08|2196.95|2196.95|2194.06|2194.06|0
1651752600000|2022-05-05 12:10:00|2195.16|2195.16|2192.18|2192.18|2195.28|2195.28|2192.18|2192.18|0
1651752900000|2022-05-05 12:15:00|2192.14|2192.14|2191.35|2191.35|2192.65|2192.65|2190.85|2190.85|0
1651753200000|2022-05-05 12:20:00|2191.49|2191.49|2189.29|2189.29|2191.49|2191.49|2188.44|2188.44|0
1651753500000|2022-05-05 12:25:00|2189.61|2189.61|2190.67|2190.67|2191.5|2191.5|2189.61|2189.61|0
1651753800000|2022-05-05 12:30:00|2190.82|2190.82|2187.58|2187.58|2190.82|2190.82|2187.58|2187.58|0
1651754100000|2022-05-05 12:35:00|2187.52|2187.52|2190.56|2190.56|2190.56|2190.56|2186.99|2186.99|0
1651754400000|2022-05-05 12:40:00|2190.45|2190.45|2186.13|2186.13|2190.62|2190.62|2185.96|2185.96|0
1651754700000|2022-05-05 12:45:00|2185.89|2185.89|2182.49|2182.49|2186.02|2186.02|2182.42|2182.42|0
1651755000000|2022-05-05 12:50:00|2182.37|2182.37|2178.48|2178.48|2182.37|2182.37|2177.76|2177.76|0
1651755300000|2022-05-05 12:55:00|2178.52|2178.52|2177.53|2177.53|2179.2|2179.2|2176.54|2176.54|0
1651755600000|2022-05-05 13:00:00|2177.25|2177.25|2174.69|2174.69|2177.58|2177.58|2174.61|2174.61|0
1651755900000|2022-05-05 13:05:00|2174.66|2174.66|2172.39|2172.39|2174.66|2174.66|2171.93|2171.93|0
1651756200000|2022-05-05 13:10:00|2172.5|2172.5|2173.13|2173.13|2173.69|2173.69|2171.29|2171.29|0
1651756500000|2022-05-05 13:15:00|2173.31|2173.31|2176.04|2176.04|2176.12|2176.12|2173.31|2173.31|0
1651756800000|2022-05-05 13:20:00|2175.91|2175.91|2174.38|2174.38|2175.91|2175.91|2173.27|2173.27|0
1651757100000|2022-05-05 13:25:00|2174.12|2174.12|2173.83|2173.83|2174.12|2174.12|2173.06|2173.06|0
1651757400000|2022-05-05 13:30:00|2173.89|2173.89|2174.97|2174.97|2175.38|2175.38|2171.38|2171.38|0
1651757700000|2022-05-05 13:35:00|2175.04|2175.04|2173.27|2173.27|2178.13|2178.13|2172.59|2172.59|0
1651758000000|2022-05-05 13:40:00|2173.35|2173.35|2173.88|2173.88|2175.24|2175.24|2172.64|2172.64|0
1651758300000|2022-05-05 13:45:00|2173.96|2173.96|2172.2|2172.2|2174.32|2174.32|2172.09|2172.09|0
1651758600000|2022-05-05 13:50:00|2172.08|2172.08|2171.77|2171.77|2173.59|2173.59|2171.64|2171.64|0
1651758900000|2022-05-05 13:55:00|2171.85|2171.85|2167.64|2167.64|2172.01|2172.01|2166.96|2166.96|0
1651759200000|2022-05-05 14:00:00|2167.56|2167.56|2164.72|2164.72|2168.59|2168.59|2164.66|2164.66|0
1651759500000|2022-05-05 14:05:00|2164.65|2164.65|2161.02|2161.02|2165.81|2165.81|2160.83|2160.83|0
1651759800000|2022-05-05 14:10:00|2160.96|2160.96|2160.51|2160.51|2161.81|2161.81|2160.44|2160.44|0
1651760100000|2022-05-05 14:15:00|2160.62|2160.62|2158.26|2158.26|2161.17|2161.17|2158.05|2158.05|0
1651760400000|2022-05-05 14:20:00|2158.42|2158.42|2155.58|2155.58|2159.41|2159.41|2154.53|2154.53|0
1651760700000|2022-05-05 14:25:00|2155.74|2155.74|2152.95|2152.95|2156.08|2156.08|2152.7|2152.7|0
1651761000000|2022-05-05 14:30:00|2152.88|2152.88|2151.6|2151.6|2153.67|2153.67|2150.16|2150.16|0
1651761300000|2022-05-05 14:35:00|2151.28|2151.28|2151.58|2151.58|2152.36|2152.36|2149.17|2149.17|0
1651761600000|2022-05-05 14:40:00|2151.51|2151.51|2156.29|2156.29|2157.11|2157.11|2151.25|2151.25|0
1651761900000|2022-05-05 14:45:00|2156.42|2156.42|2152.54|2152.54|2158.38|2158.38|2151.38|2151.38|0
1651762200000|2022-05-05 14:50:00|2152.47|2152.47|2151.72|2151.72|2154.76|2154.76|2150.77|2150.77|0
1651762500000|2022-05-05 14:55:00|2151.88|2151.88|2151.03|2151.03|2153.47|2153.47|2150.73|2150.73|0
1651762800000|2022-05-05 15:00:00|2150.93|2150.93|2148.9|2148.9|2152.23|2152.23|2148.71|2148.71|0
1651763100000|2022-05-05 15:05:00|2148.83|2148.83|2148.71|2148.71|2150.14|2150.14|2145.95|2145.95|0
1651763400000|2022-05-05 15:10:00|2148.87|2148.87|2147.03|2147.03|2148.98|2148.98|2146.93|2146.93|0
1651763700000|2022-05-05 15:15:00|2147.11|2147.11|2144.74|2144.74|2147.11|2147.11|2144.08|2144.08|0
1651764000000|2022-05-05 15:20:00|2144.71|2144.71|2144.67|2144.67|2146.07|2146.07|2143.62|2143.62|0
1651764300000|2022-05-05 15:25:00|2144.75|2144.75|2145.91|2145.91|2145.91|2145.91|2143.96|2143.96|0
1651821300000|2022-05-06 07:15:00|2134.67|2134.67|2137.91|2137.91|2137.91|2137.91|2132.18|2132.18|0
1651821600000|2022-05-06 07:20:00|2137.83|2137.83|2132.1|2132.1|2139.03|2139.03|2131.66|2131.66|0
1651821900000|2022-05-06 07:25:00|2132.02|2132.02|2130.68|2130.68|2134.38|2134.38|2129.55|2129.55|0
1651822200000|2022-05-06 07:30:00|2130.55|2130.55|2118.5|2118.5|2130.55|2130.55|2118.03|2118.03|0
1651822500000|2022-05-06 07:35:00|2118.57|2118.57|2114.42|2114.42|2118.57|2118.57|2112.09|2112.09|0
1651822800000|2022-05-06 07:40:00|2114.49|2114.49|2118.12|2118.12|2118.34|2118.34|2114.35|2114.35|0
1651823100000|2022-05-06 07:45:00|2118.08|2118.08|2119.09|2119.09|2119.34|2119.34|2116.73|2116.73|0
1651823400000|2022-05-06 07:50:00|2118.97|2118.97|2122.65|2122.65|2123.28|2123.28|2117.18|2117.18|0
1651823700000|2022-05-06 07:55:00|2122.78|2122.78|2121.01|2121.01|2122.95|2122.95|2120.07|2120.07|0
1651824000000|2022-05-06 08:00:00|2121.14|2121.14|2124.08|2124.08|2124.08|2124.08|2120.13|2120.13|0
1651824300000|2022-05-06 08:05:00|2124.15|2124.15|2127.13|2127.13|2128.81|2128.81|2124.15|2124.15|0
1651824600000|2022-05-06 08:10:00|2127.29|2127.29|2125.67|2125.67|2129.22|2129.22|2125.67|2125.67|0
1651824900000|2022-05-06 08:15:00|2125.6|2125.6|2123.39|2123.39|2125.6|2125.6|2119.29|2119.29|0
1651825200000|2022-05-06 08:20:00|2123.33|2123.33|2121.97|2121.97|2123.5|2123.5|2121.66|2121.66|0
1651825500000|2022-05-06 08:25:00|2122.18|2122.18|2121.47|2121.47|2123.32|2123.32|2119.7|2119.7|0
1651825800000|2022-05-06 08:30:00|2121.61|2121.61|2119.5|2119.5|2124.04|2124.04|2119.5|2119.5|0
1651826100000|2022-05-06 08:35:00|2119.39|2119.39|2115.7|2115.7|2119.39|2119.39|2115.7|2115.7|0
1651826400000|2022-05-06 08:40:00|2115.38|2115.38|2111.24|2111.24|2115.38|2115.38|2111.24|2111.24|0
1651826700000|2022-05-06 08:45:00|2111.35|2111.35|2106.67|2106.67|2111.87|2111.87|2106.55|2106.55|0
1651827000000|2022-05-06 08:50:00|2106.56|2106.56|2105.98|2105.98|2107.59|2107.59|2105.82|2105.82|0
1651827300000|2022-05-06 08:55:00|2106.11|2106.11|2105.72|2105.72|2107.32|2107.32|2105.45|2105.45|0
1651827600000|2022-05-06 09:00:00|2105.64|2105.64|2104.73|2104.73|2105.78|2105.78|2104.29|2104.29|0
1651827900000|2022-05-06 09:05:00|2104.65|2104.65|2103.26|2103.26|2105.18|2105.18|2102.91|2102.91|0
1651828200000|2022-05-06 09:10:00|2103.33|2103.33|2107.54|2107.54|2107.54|2107.54|2103.15|2103.15|0
1651828500000|2022-05-06 09:15:00|2107.71|2107.71|2106.96|2106.96|2109.9|2109.9|2106.71|2106.71|0
1651828800000|2022-05-06 09:20:00|2107.08|2107.08|2107.27|2107.27|2108.96|2108.96|2106.28|2106.28|0
1651829100000|2022-05-06 09:25:00|2107.39|2107.39|2105.03|2105.03|2107.45|2107.45|2105.03|2105.03|0
1651829400000|2022-05-06 09:30:00|2104.95|2104.95|2100.51|2100.51|2105.08|2105.08|2100.32|2100.32|0
1651829700000|2022-05-06 09:35:00|2100.43|2100.43|2101.82|2101.82|2102.5|2102.5|2099.55|2099.55|0
1651830000000|2022-05-06 09:40:00|2101.79|2101.79|2101.29|2101.29|2102.16|2102.16|2101.15|2101.15|0
1651830300000|2022-05-06 09:45:00|2101.36|2101.36|2099.05|2099.05|2102.87|2102.87|2098.96|2098.96|0
1651830600000|2022-05-06 09:50:00|2099.21|2099.21|2104.75|2104.75|2104.95|2104.95|2098.7|2098.7|0
1651830900000|2022-05-06 09:55:00|2104.81|2104.81|2107.81|2107.81|2108.52|2108.52|2104.81|2104.81|0
1651831200000|2022-05-06 10:00:00|2107.58|2107.58|2105.31|2105.31|2107.69|2107.69|2104.49|2104.49|0
1651831500000|2022-05-06 10:05:00|2104.99|2104.99|2101.99|2101.99|2104.99|2104.99|2101.87|2101.87|0
1651831800000|2022-05-06 10:10:00|2102.02|2102.02|2104.06|2104.06|2104.56|2104.56|2101.13|2101.13|0
1651832100000|2022-05-06 10:15:00|2104.21|2104.21|2108.77|2108.77|2109.15|2109.15|2104.21|2104.21|0
1651832400000|2022-05-06 10:20:00|2108.79|2108.79|2110.49|2110.49|2111.06|2111.06|2107.67|2107.67|0
1651832700000|2022-05-06 10:25:00|2110.31|2110.31|2111.13|2111.13|2111.2|2111.2|2110.05|2110.05|0
1651833000000|2022-05-06 10:30:00|2111.19|2111.19|2113.52|2113.52|2113.79|2113.79|2110.78|2110.78|0
1651833300000|2022-05-06 10:35:00|2113.59|2113.59|2114.78|2114.78|2115|2115|2113.53|2113.53|0
1651833600000|2022-05-06 10:40:00|2114.65|2114.65|2115.26|2115.26|2115.68|2115.68|2114.63|2114.63|0
1651833900000|2022-05-06 10:45:00|2115.38|2115.38|2115.27|2115.27|2115.56|2115.56|2113.86|2113.86|0
1651834200000|2022-05-06 10:50:00|2115.15|2115.15|2114.1|2114.1|2115.67|2115.67|2114.01|2114.01|0
1651834500000|2022-05-06 10:55:00|2113.95|2113.95|2113.52|2113.52|2114.01|2114.01|2111.02|2111.02|0
1651834800000|2022-05-06 11:00:00|2113.36|2113.36|2112.07|2112.07|2113.37|2113.37|2111.91|2111.91|0
1651835100000|2022-05-06 11:05:00|2112.14|2112.14|2107.45|2107.45|2112.46|2112.46|2107.38|2107.38|0
1651835400000|2022-05-06 11:10:00|2107.52|2107.52|2104.4|2104.4|2107.52|2107.52|2104.34|2104.34|0
1651835700000|2022-05-06 11:15:00|2104.33|2104.33|2105.37|2105.37|2105.81|2105.81|2102.84|2102.84|0
1651836000000|2022-05-06 11:20:00|2105.42|2105.42|2105.69|2105.69|2106.55|2106.55|2104.92|2104.92|0
1651836300000|2022-05-06 11:25:00|2105.72|2105.72|2105.76|2105.76|2106.03|2106.03|2104.26|2104.26|0
1651836600000|2022-05-06 11:30:00|2105.7|2105.7|2106.39|2106.39|2106.77|2106.77|2105.32|2105.32|0
1651836900000|2022-05-06 11:35:00|2106.45|2106.45|2105.18|2105.18|2106.61|2106.61|2105.18|2105.18|0
1651837200000|2022-05-06 11:40:00|2105.05|2105.05|2105.07|2105.07|2105.12|2105.12|2104.59|2104.59|0
1651837500000|2022-05-06 11:45:00|2105|2105|2105.36|2105.36|2105.78|2105.78|2104.76|2104.76|0
1651837800000|2022-05-06 11:50:00|2105.2|2105.2|2106.5|2106.5|2107.17|2107.17|2105.03|2105.03|0
1651838100000|2022-05-06 11:55:00|2106.62|2106.62|2106.75|2106.75|2106.97|2106.97|2105.48|2105.48|0
1651838400000|2022-05-06 12:00:00|2106.6|2106.6|2108.81|2108.81|2108.81|2108.81|2106.07|2106.07|0
1651838700000|2022-05-06 12:05:00|2108.87|2108.87|2108.82|2108.82|2109.36|2109.36|2107.96|2107.96|0
1651839000000|2022-05-06 12:10:00|2108.89|2108.89|2109.57|2109.57|2109.57|2109.57|2108.6|2108.6|0
1651839300000|2022-05-06 12:15:00|2109.65|2109.65|2110.37|2110.37|2110.51|2110.51|2108.82|2108.82|0
1651839600000|2022-05-06 12:20:00|2110.3|2110.3|2112.49|2112.49|2112.6|2112.6|2110.04|2110.04|0
1651839900000|2022-05-06 12:25:00|2112.55|2112.55|2113.19|2113.19|2114.04|2114.04|2112.37|2112.37|0
1651840200000|2022-05-06 12:30:00|2113.06|2113.06|2113.38|2113.38|2123.93|2123.93|2112.27|2112.27|0
1651840500000|2022-05-06 12:35:00|2113.25|2113.25|2114.35|2114.35|2115.24|2115.24|2113.2|2113.2|0
1651840800000|2022-05-06 12:40:00|2114.17|2114.17|2113.82|2113.82|2114.96|2114.96|2112.02|2112.02|0
1651841100000|2022-05-06 12:45:00|2113.69|2113.69|2111.09|2111.09|2113.76|2113.76|2110.87|2110.87|0
1651841400000|2022-05-06 12:50:00|2111.15|2111.15|2107.51|2107.51|2111.15|2111.15|2107.51|2107.51|0
1651841700000|2022-05-06 12:55:00|2107.48|2107.48|2103.81|2103.81|2107.48|2107.48|2103.81|2103.81|0
1651842000000|2022-05-06 13:00:00|2103.49|2103.49|2103.25|2103.25|2104.64|2104.64|2103.01|2103.01|0
1651842300000|2022-05-06 13:05:00|2103.19|2103.19|2100.7|2100.7|2103.19|2103.19|2100.7|2100.7|0
1651842600000|2022-05-06 13:10:00|2100.64|2100.64|2098.5|2098.5|2101.98|2101.98|2098.5|2098.5|0
1651842900000|2022-05-06 13:15:00|2098.38|2098.38|2097.83|2097.83|2098.44|2098.44|2097.39|2097.39|0
1651843200000|2022-05-06 13:20:00|2097.88|2097.88|2096|2096|2098.38|2098.38|2095.23|2095.23|0
1651843500000|2022-05-06 13:25:00|2095.94|2095.94|2096.91|2096.91|2097.07|2097.07|2095.76|2095.76|0
1651843800000|2022-05-06 13:30:00|2096.83|2096.83|2089.47|2089.47|2096.83|2096.83|2088.6|2088.6|0
1651844100000|2022-05-06 13:35:00|2089.3|2089.3|2084.61|2084.61|2089.46|2089.46|2084.57|2084.57|0
1651844400000|2022-05-06 13:40:00|2084.69|2084.69|2081.76|2081.76|2085.27|2085.27|2081.76|2081.76|0
1651844700000|2022-05-06 13:45:00|2081.58|2081.58|2083.33|2083.33|2084.08|2084.08|2080.01|2080.01|0
1651845000000|2022-05-06 13:50:00|2083.41|2083.41|2082.1|2082.1|2084.43|2084.43|2080.17|2080.17|0
1651845300000|2022-05-06 13:55:00|2082.18|2082.18|2078.96|2078.96|2082.48|2082.48|2078.45|2078.45|0
1651845600000|2022-05-06 14:00:00|2078.83|2078.83|2082.76|2082.76|2082.79|2082.79|2078.83|2078.83|0
1651845900000|2022-05-06 14:05:00|2082.83|2082.83|2084.9|2084.9|2091.36|2091.36|2082.83|2082.83|0
1651846200000|2022-05-06 14:10:00|2084.83|2084.83|2086.44|2086.44|2088.05|2088.05|2081.9|2081.9|0
1651846500000|2022-05-06 14:15:00|2086.57|2086.57|2091.66|2091.66|2093.29|2093.29|2086.57|2086.57|0
1651846800000|2022-05-06 14:20:00|2091.48|2091.48|2092.57|2092.57|2092.87|2092.87|2090.08|2090.08|0
1651847100000|2022-05-06 14:25:00|2092.72|2092.72|2090.15|2090.15|2094.37|2094.37|2090.15|2090.15|0
1651847400000|2022-05-06 14:30:00|2090.11|2090.11|2082.7|2082.7|2090.53|2090.53|2082.54|2082.54|0
1651847700000|2022-05-06 14:35:00|2082.77|2082.77|2082.08|2082.08|2083.78|2083.78|2080.15|2080.15|0
1651848000000|2022-05-06 14:40:00|2082.38|2082.38|2089.01|2089.01|2090.65|2090.65|2082.38|2082.38|0
1651848300000|2022-05-06 14:45:00|2088.88|2088.88|2092.34|2092.34|2095.06|2095.06|2088.3|2088.3|0
1651848600000|2022-05-06 14:50:00|2092.46|2092.46|2094.64|2094.64|2094.64|2094.64|2091.57|2091.57|0
1651848900000|2022-05-06 14:55:00|2094.67|2094.67|2097.59|2097.59|2098.39|2098.39|2093.88|2093.88|0
1651849200000|2022-05-06 15:00:00|2097.51|2097.51|2092.4|2092.4|2098.41|2098.41|2091.53|2091.53|0
1651849500000|2022-05-06 15:05:00|2092.33|2092.33|2093.48|2093.48|2094.42|2094.42|2091.6|2091.6|0
1651849800000|2022-05-06 15:10:00|2093.33|2093.33|2093.4|2093.4|2093.4|2093.4|2089.84|2089.84|0
1651850100000|2022-05-06 15:15:00|2093.44|2093.44|2094.96|2094.96|2095.06|2095.06|2093.44|2093.44|0
1651850400000|2022-05-06 15:20:00|2095.03|2095.03|2098.27|2098.27|2098.58|2098.58|2094.5|2094.5|0
1651850700000|2022-05-06 15:25:00|2098.23|2098.23|2097.51|2097.51|2099.82|2099.82|2096.76|2096.76|0
1652080500000|2022-05-09 07:15:00|2096.6|2096.6|2091.17|2091.17|2097.01|2097.01|2089.85|2089.85|0
1652080800000|2022-05-09 07:20:00|2091.3|2091.3|2086.38|2086.38|2091.3|2091.3|2086.04|2086.04|0
1652081100000|2022-05-09 07:25:00|2086.51|2086.51|2084.9|2084.9|2086.55|2086.55|2084.03|2084.03|0
1652081400000|2022-05-09 07:30:00|2084.78|2084.78|2086.77|2086.77|2086.77|2086.77|2080.52|2080.52|0
1652081700000|2022-05-09 07:35:00|2086.71|2086.71|2079.18|2079.18|2086.71|2086.71|2078.93|2078.93|0
1652082000000|2022-05-09 07:40:00|2079.5|2079.5|2077.44|2077.44|2079.5|2079.5|2077.38|2077.38|0
1652082300000|2022-05-09 07:45:00|2077.51|2077.51|2080.79|2080.79|2081.72|2081.72|2077.51|2077.51|0
1652082600000|2022-05-09 07:50:00|2080.94|2080.94|2076.89|2076.89|2081.08|2081.08|2076.83|2076.83|0
1652082900000|2022-05-09 07:55:00|2077|2077|2073.83|2073.83|2077|2077|2073.54|2073.54|0
1652083200000|2022-05-09 08:00:00|2073.85|2073.85|2070.31|2070.31|2074.08|2074.08|2068.89|2068.89|0
1652083500000|2022-05-09 08:05:00|2070.19|2070.19|2071.67|2071.67|2071.67|2071.67|2069|2069|0
1652083800000|2022-05-09 08:10:00|2071.8|2071.8|2066.82|2066.82|2071.8|2071.8|2066.35|2066.35|0
1652084100000|2022-05-09 08:15:00|2066.76|2066.76|2068.53|2068.53|2069.58|2069.58|2065.75|2065.75|0
1652084400000|2022-05-09 08:20:00|2068.61|2068.61|2066.97|2066.97|2069.01|2069.01|2066.97|2066.97|0
1652084700000|2022-05-09 08:25:00|2066.94|2066.94|2062.41|2062.41|2066.99|2066.99|2061.87|2061.87|0
1652085000000|2022-05-09 08:30:00|2062.7|2062.7|2060.24|2060.24|2063.71|2063.71|2060.16|2060.16|0
1652085300000|2022-05-09 08:35:00|2060.16|2060.16|2059.61|2059.61|2060.29|2060.29|2058.74|2058.74|0
1652085600000|2022-05-09 08:40:00|2059.74|2059.74|2063.54|2063.54|2064.03|2064.03|2059.74|2059.74|0
1652085900000|2022-05-09 08:45:00|2063.62|2063.62|2065.08|2065.08|2065.08|2065.08|2063.37|2063.37|0
1652086200000|2022-05-09 08:50:00|2065.36|2065.36|2066.8|2066.8|2067.87|2067.87|2064.97|2064.97|0
1652086500000|2022-05-09 08:55:00|2066.69|2066.69|2064.66|2064.66|2067.23|2067.23|2064.66|2064.66|0
1652086800000|2022-05-09 09:00:00|2064.54|2064.54|2064.38|2064.38|2065.36|2065.36|2063.88|2063.88|0
1652087100000|2022-05-09 09:05:00|2064.43|2064.43|2066.29|2066.29|2066.57|2066.57|2064.41|2064.41|0
1652087400000|2022-05-09 09:10:00|2066.35|2066.35|2068.84|2068.84|2069.12|2069.12|2066.23|2066.23|0
1652087700000|2022-05-09 09:15:00|2068.94|2068.94|2065.83|2065.83|2069.16|2069.16|2065.83|2065.83|0
1652088000000|2022-05-09 09:20:00|2065.78|2065.78|2062.42|2062.42|2066.63|2066.63|2062.42|2062.42|0
1652088300000|2022-05-09 09:25:00|2062.46|2062.46|2059.63|2059.63|2063.08|2063.08|2059.56|2059.56|0
1652088600000|2022-05-09 09:30:00|2059.49|2059.49|2059.29|2059.29|2060.05|2060.05|2058.17|2058.17|0
1652088900000|2022-05-09 09:35:00|2059.72|2059.72|2060.02|2060.02|2060.86|2060.86|2059.65|2059.65|0
1652089200000|2022-05-09 09:40:00|2060.05|2060.05|2063.06|2063.06|2063.06|2063.06|2059.21|2059.21|0
1652089500000|2022-05-09 09:45:00|2063.09|2063.09|2061.71|2061.71|2063.67|2063.67|2061.71|2061.71|0
1652089800000|2022-05-09 09:50:00|2061.54|2061.54|2066.28|2066.28|2066.54|2066.54|2061.41|2061.41|0
1652090100000|2022-05-09 09:55:00|2066.46|2066.46|2070.41|2070.41|2070.41|2070.41|2066.3|2066.3|0
1652090400000|2022-05-09 10:00:00|2070.47|2070.47|2072.88|2072.88|2072.88|2072.88|2070.31|2070.31|0
1652090700000|2022-05-09 10:05:00|2073.14|2073.14|2074.37|2074.37|2074.37|2074.37|2072.88|2072.88|0
1652091000000|2022-05-09 10:10:00|2074.24|2074.24|2072.78|2072.78|2074.89|2074.89|2072.71|2072.71|0
1652091300000|2022-05-09 10:15:00|2072.74|2072.74|2071.8|2071.8|2072.78|2072.78|2071.47|2071.47|0
1652091600000|2022-05-09 10:20:00|2071.73|2071.73|2071.64|2071.64|2072.91|2072.91|2071.03|2071.03|0
1652091900000|2022-05-09 10:25:00|2071.46|2071.46|2068.6|2068.6|2071.77|2071.77|2068.6|2068.6|0
1652092200000|2022-05-09 10:30:00|2068.44|2068.44|2065.39|2065.39|2068.44|2068.44|2064.67|2064.67|0
1652092500000|2022-05-09 10:35:00|2065.32|2065.32|2064.05|2064.05|2065.53|2065.53|2062.52|2062.52|0
1652092800000|2022-05-09 10:40:00|2064.17|2064.17|2064.7|2064.7|2065.94|2065.94|2064.17|2064.17|0
1652093100000|2022-05-09 10:45:00|2064.64|2064.64|2066.76|2066.76|2066.76|2066.76|2064.25|2064.25|0
1652093400000|2022-05-09 10:50:00|2066.84|2066.84|2067.59|2067.59|2068.21|2068.21|2066.84|2066.84|0
1652093700000|2022-05-09 10:55:00|2067.46|2067.46|2066.19|2066.19|2067.46|2067.46|2065.87|2065.87|0
1652094000000|2022-05-09 11:00:00|2065.96|2065.96|2066.54|2066.54|2066.9|2066.9|2065.46|2065.46|0
1652094300000|2022-05-09 11:05:00|2066.42|2066.42|2066.43|2066.43|2067.59|2067.59|2066.35|2066.35|0
1652094600000|2022-05-09 11:10:00|2066.49|2066.49|2067.04|2067.04|2067.26|2067.26|2066.01|2066.01|0
1652094900000|2022-05-09 11:15:00|2067.15|2067.15|2066.65|2066.65|2067.38|2067.38|2066.38|2066.38|0
1652095200000|2022-05-09 11:20:00|2066.59|2066.59|2067.38|2067.38|2067.38|2067.38|2065.83|2065.83|0
1652095500000|2022-05-09 11:25:00|2067.44|2067.44|2068.38|2068.38|2068.48|2068.48|2067.28|2067.28|0
1652095800000|2022-05-09 11:30:00|2068.31|2068.31|2069.14|2069.14|2069.65|2069.65|2067.63|2067.63|0
1652096100000|2022-05-09 11:35:00|2069.05|2069.05|2068.89|2068.89|2070.93|2070.93|2068.56|2068.56|0
1652096400000|2022-05-09 11:40:00|2068.83|2068.83|2068.98|2068.98|2069.96|2069.96|2068.53|2068.53|0
1652096700000|2022-05-09 11:45:00|2069.3|2069.3|2072.23|2072.23|2072.23|2072.23|2069.3|2069.3|0
1652097000000|2022-05-09 11:50:00|2072.17|2072.17|2075.47|2075.47|2076.17|2076.17|2072.17|2072.17|0
1652097300000|2022-05-09 11:55:00|2075.31|2075.31|2078.7|2078.7|2078.7|2078.7|2074.99|2074.99|0
1652097600000|2022-05-09 12:00:00|2078.66|2078.66|2081.82|2081.82|2081.82|2081.82|2078.66|2078.66|0
1652097900000|2022-05-09 12:05:00|2081.9|2081.9|2087.69|2087.69|2087.72|2087.72|2081.07|2081.07|0
1652098200000|2022-05-09 12:10:00|2087.63|2087.63|2085.34|2085.34|2087.63|2087.63|2085.3|2085.3|0
1652098500000|2022-05-09 12:15:00|2085.22|2085.22|2083.51|2083.51|2085.47|2085.47|2083.14|2083.14|0
1652098800000|2022-05-09 12:20:00|2083.58|2083.58|2080.77|2080.77|2083.84|2083.84|2080.77|2080.77|0
1652099100000|2022-05-09 12:25:00|2080.48|2080.48|2079.69|2079.69|2081.25|2081.25|2078.84|2078.84|0
1652099400000|2022-05-09 12:30:00|2079.89|2079.89|2078.52|2078.52|2080.4|2080.4|2077.5|2077.5|0
1652099700000|2022-05-09 12:35:00|2078.34|2078.34|2080.66|2080.66|2080.93|2080.93|2076.67|2076.67|0
1652100000000|2022-05-09 12:40:00|2080.73|2080.73|2084.93|2084.93|2085.92|2085.92|2080.73|2080.73|0
1652100300000|2022-05-09 12:45:00|2084.99|2084.99|2083.85|2083.85|2085.63|2085.63|2083.32|2083.32|0
1652100600000|2022-05-09 12:50:00|2084.48|2084.48|2085.88|2085.88|2086.4|2086.4|2084.33|2084.33|0
1652100900000|2022-05-09 12:55:00|2085.94|2085.94|2088.59|2088.59|2088.59|2088.59|2085.64|2085.64|0
1652101200000|2022-05-09 13:00:00|2088.76|2088.76|2090.15|2090.15|2090.58|2090.58|2088.06|2088.06|0
1652101500000|2022-05-09 13:05:00|2090.23|2090.23|2088.68|2088.68|2090.42|2090.42|2088.42|2088.42|0
1652101800000|2022-05-09 13:10:00|2088.76|2088.76|2089.57|2089.57|2089.62|2089.62|2087.5|2087.5|0
1652102100000|2022-05-09 13:15:00|2089.62|2089.62|2089.08|2089.08|2090.35|2090.35|2088.9|2088.9|0
1652102400000|2022-05-09 13:20:00|2088.96|2088.96|2089.62|2089.62|2090.06|2090.06|2088.14|2088.14|0
1652102700000|2022-05-09 13:25:00|2089.69|2089.69|2091.11|2091.11|2091.63|2091.63|2088.76|2088.76|0
1652103000000|2022-05-09 13:30:00|2091.17|2091.17|2090.72|2090.72|2093.67|2093.67|2088.72|2088.72|0
1652103300000|2022-05-09 13:35:00|2090.84|2090.84|2098.43|2098.43|2099.72|2099.72|2090.84|2090.84|0
1652103600000|2022-05-09 13:40:00|2098.61|2098.61|2096.05|2096.05|2098.61|2098.61|2094.76|2094.76|0
1652103900000|2022-05-09 13:45:00|2095.98|2095.98|2093.61|2093.61|2096.22|2096.22|2090.6|2090.6|0
1652104200000|2022-05-09 13:50:00|2093.57|2093.57|2097.69|2097.69|2097.9|2097.9|2092.56|2092.56|0
1652104500000|2022-05-09 13:55:00|2097.57|2097.57|2096.25|2096.25|2097.57|2097.57|2094.82|2094.82|0
1652104800000|2022-05-09 14:00:00|2096.32|2096.32|2092.57|2092.57|2096.32|2096.32|2092.57|2092.57|0
1652105100000|2022-05-09 14:05:00|2092.41|2092.41|2090.77|2090.77|2092.8|2092.8|2090.53|2090.53|0
1652105400000|2022-05-09 14:10:00|2090.65|2090.65|2092.97|2092.97|2093.65|2093.65|2090.33|2090.33|0
1652105700000|2022-05-09 14:15:00|2092.85|2092.85|2092.18|2092.18|2093.14|2093.14|2091.35|2091.35|0
1652106000000|2022-05-09 14:20:00|2092.13|2092.13|2092.65|2092.65|2094.12|2094.12|2091.47|2091.47|0
1652106300000|2022-05-09 14:25:00|2092.46|2092.46|2090.06|2090.06|2094.46|2094.46|2089.98|2089.98|0
1652106600000|2022-05-09 14:30:00|2089.9|2089.9|2085.72|2085.72|2090.07|2090.07|2084.94|2084.94|0
1652106900000|2022-05-09 14:35:00|2085.76|2085.76|2085.09|2085.09|2086.67|2086.67|2084.66|2084.66|0
1652107200000|2022-05-09 14:40:00|2085.12|2085.12|2087.22|2087.22|2087.33|2087.33|2084.57|2084.57|0
1652107500000|2022-05-09 14:45:00|2087.38|2087.38|2088.19|2088.19|2088.81|2088.81|2087.26|2087.26|0
1652107800000|2022-05-09 14:50:00|2088.27|2088.27|2087.3|2087.3|2088.81|2088.81|2087.3|2087.3|0
1652108100000|2022-05-09 14:55:00|2087.24|2087.24|2089.94|2089.94|2090.5|2090.5|2086.93|2086.93|0
1652108400000|2022-05-09 15:00:00|2089.78|2089.78|2089.6|2089.6|2089.78|2089.78|2087.29|2087.29|0
1652108700000|2022-05-09 15:05:00|2089.54|2089.54|2087.39|2087.39|2089.54|2089.54|2086.2|2086.2|0
1652109000000|2022-05-09 15:10:00|2087.47|2087.47|2089.34|2089.34|2090.86|2090.86|2087.47|2087.47|0
1652109300000|2022-05-09 15:15:00|2089.21|2089.21|2090.06|2090.06|2091.96|2091.96|2089.14|2089.14|0
1652109600000|2022-05-09 15:20:00|2090.12|2090.12|2087.29|2087.29|2091.37|2091.37|2087.29|2087.29|0
1652109900000|2022-05-09 15:25:00|2087.42|2087.42|2081.47|2081.47|2088.1|2088.1|2081.47|2081.47|0
1652166900000|2022-05-10 07:15:00|2105.31|2105.31|2114.18|2114.18|2114.45|2114.45|2104.86|2104.86|0
1652167200000|2022-05-10 07:20:00|2114.32|2114.32|2117.42|2117.42|2117.57|2117.57|2114.3|2114.3|0
1652167500000|2022-05-10 07:25:00|2117.32|2117.32|2113.72|2113.72|2118.17|2118.17|2113.15|2113.15|0
1652167800000|2022-05-10 07:30:00|2113.65|2113.65|2107.29|2107.29|2113.65|2113.65|2105.3|2105.3|0
1652168100000|2022-05-10 07:35:00|2107.36|2107.36|2108.29|2108.29|2110.42|2110.42|2107.16|2107.16|0
1652168400000|2022-05-10 07:40:00|2107.94|2107.94|2107.47|2107.47|2108.7|2108.7|2105.62|2105.62|0
1652168700000|2022-05-10 07:45:00|2107.6|2107.6|2107.77|2107.77|2108.3|2108.3|2106.98|2106.98|0
1652169000000|2022-05-10 07:50:00|2107.71|2107.71|2105.56|2105.56|2108.07|2108.07|2105|2105|0
1652169300000|2022-05-10 07:55:00|2105.69|2105.69|2105.08|2105.08|2107.9|2107.9|2105.08|2105.08|0
1652169600000|2022-05-10 08:00:00|2105.14|2105.14|2104.74|2104.74|2105.43|2105.43|2104.24|2104.24|0
1652169900000|2022-05-10 08:05:00|2104.77|2104.77|2108.93|2108.93|2108.99|2108.99|2104.77|2104.77|0
1652170200000|2022-05-10 08:10:00|2108.98|2108.98|2106.69|2106.69|2109.14|2109.14|2106.69|2106.69|0
1652170500000|2022-05-10 08:15:00|2106.57|2106.57|2105.79|2105.79|2107.05|2107.05|2105.72|2105.72|0
1652170800000|2022-05-10 08:20:00|2105.86|2105.86|2103.96|2103.96|2105.9|2105.9|2102.84|2102.84|0
1652171100000|2022-05-10 08:25:00|2103.25|2103.25|2102.06|2102.06|2103.88|2103.88|2102.06|2102.06|0
1652171400000|2022-05-10 08:30:00|2101.98|2101.98|2101.6|2101.6|2103.5|2103.5|2101.21|2101.21|0
1652171700000|2022-05-10 08:35:00|2101.64|2101.64|2103.14|2103.14|2103.67|2103.67|2101.35|2101.35|0
1652172000000|2022-05-10 08:40:00|2102.82|2102.82|2099.6|2099.6|2102.82|2102.82|2097.97|2097.97|0
1652172300000|2022-05-10 08:45:00|2099.74|2099.74|2099.63|2099.63|2100.27|2100.27|2099.18|2099.18|0
1652172600000|2022-05-10 08:50:00|2099.69|2099.69|2096.85|2096.85|2099.83|2099.83|2096.85|2096.85|0
1652172900000|2022-05-10 08:55:00|2096.92|2096.92|2097.72|2097.72|2098.02|2098.02|2096.66|2096.66|0
1652173200000|2022-05-10 09:00:00|2097.89|2097.89|2096.27|2096.27|2099.29|2099.29|2095.96|2095.96|0
1652173500000|2022-05-10 09:05:00|2096.19|2096.19|2098.54|2098.54|2098.59|2098.59|2096.02|2096.02|0
1652173800000|2022-05-10 09:10:00|2098.57|2098.57|2097.22|2097.22|2099.22|2099.22|2096.4|2096.4|0
1652174100000|2022-05-10 09:15:00|2097.54|2097.54|2099.5|2099.5|2099.79|2099.79|2097.54|2097.54|0
1652174400000|2022-05-10 09:20:00|2099.57|2099.57|2099.27|2099.27|2099.9|2099.9|2098.71|2098.71|0
1652174700000|2022-05-10 09:25:00|2099.39|2099.39|2098.78|2098.78|2099.71|2099.71|2098.27|2098.27|0
1652175000000|2022-05-10 09:30:00|2098.64|2098.64|2100.85|2100.85|2101.28|2101.28|2098.58|2098.58|0
1652175300000|2022-05-10 09:35:00|2101.36|2101.36|2105.46|2105.46|2105.46|2105.46|2100.97|2100.97|0
1652175600000|2022-05-10 09:40:00|2105.78|2105.78|2106.51|2106.51|2107.58|2107.58|2105.64|2105.64|0
1652175900000|2022-05-10 09:45:00|2106.28|2106.28|2104.67|2104.67|2106.33|2106.33|2104.21|2104.21|0
1652176200000|2022-05-10 09:50:00|2104.83|2104.83|2100.26|2100.26|2105.26|2105.26|2100.2|2100.2|0
1652176500000|2022-05-10 09:55:00|2100.12|2100.12|2097.69|2097.69|2100.12|2100.12|2097.64|2097.64|0
1652176800000|2022-05-10 10:00:00|2097.46|2097.46|2098.4|2098.4|2099.07|2099.07|2097.46|2097.46|0
1652177100000|2022-05-10 10:05:00|2098.53|2098.53|2101.17|2101.17|2101.59|2101.59|2098.53|2098.53|0
1652177400000|2022-05-10 10:10:00|2101.01|2101.01|2101.71|2101.71|2101.71|2101.71|2100.49|2100.49|0
1652177700000|2022-05-10 10:15:00|2101.78|2101.78|2103.07|2103.07|2103.2|2103.2|2101.12|2101.12|0
1652178000000|2022-05-10 10:20:00|2103.14|2103.14|2104.28|2104.28|2104.92|2104.92|2103.14|2103.14|0
1652178300000|2022-05-10 10:25:00|2104.11|2104.11|2106.46|2106.46|2106.78|2106.78|2103.77|2103.77|0
1652178600000|2022-05-10 10:30:00|2106.21|2106.21|2107.28|2107.28|2107.34|2107.34|2105.94|2105.94|0
1652178900000|2022-05-10 10:35:00|2106.98|2106.98|2104.39|2104.39|2107.05|2107.05|2104.36|2104.36|0
1652179200000|2022-05-10 10:40:00|2104.32|2104.32|2102.66|2102.66|2104.38|2104.38|2102.46|2102.46|0
1652179500000|2022-05-10 10:45:00|2102.59|2102.59|2100.34|2100.34|2103.01|2103.01|2100.02|2100.02|0
1652179800000|2022-05-10 10:50:00|2100.47|2100.47|2101.81|2101.81|2101.94|2101.94|2100.37|2100.37|0
1652180100000|2022-05-10 10:55:00|2101.94|2101.94|2101.05|2101.05|2102.05|2102.05|2100.71|2100.71|0
1652180400000|2022-05-10 11:00:00|2100.97|2100.97|2103.21|2103.21|2103.37|2103.37|2100.81|2100.81|0
1652180700000|2022-05-10 11:05:00|2103.38|2103.38|2101.53|2101.53|2103.67|2103.67|2101.34|2101.34|0
1652181000000|2022-05-10 11:10:00|2101.47|2101.47|2101.43|2101.43|2102.89|2102.89|2101.31|2101.31|0
1652181300000|2022-05-10 11:15:00|2101.37|2101.37|2099.69|2099.69|2101.51|2101.51|2099.69|2099.69|0
1652181600000|2022-05-10 11:20:00|2099.37|2099.37|2100.94|2100.94|2100.94|2100.94|2099.37|2099.37|0
1652181900000|2022-05-10 11:25:00|2100.86|2100.86|2100.8|2100.8|2100.93|2100.93|2099.55|2099.55|0
1652182200000|2022-05-10 11:30:00|2100.68|2100.68|2100.31|2100.31|2100.97|2100.97|2100.19|2100.19|0
1652182500000|2022-05-10 11:35:00|2100.37|2100.37|2101.96|2101.96|2102.04|2102.04|2100.37|2100.37|0
1652182800000|2022-05-10 11:40:00|2101.9|2101.9|2099.95|2099.95|2102.92|2102.92|2099.95|2099.95|0
1652183100000|2022-05-10 11:45:00|2100.01|2100.01|2097.64|2097.64|2100.07|2100.07|2097.57|2097.57|0
1652183400000|2022-05-10 11:50:00|2097.58|2097.58|2098.57|2098.57|2098.91|2098.91|2097.58|2097.58|0
1652183700000|2022-05-10 11:55:00|2098.8|2098.8|2100.11|2100.11|2100.18|2100.18|2098.8|2098.8|0
1652184000000|2022-05-10 12:00:00|2100.16|2100.16|2102.13|2102.13|2102.23|2102.23|2099.76|2099.76|0
1652184300000|2022-05-10 12:05:00|2101.98|2101.98|2103.06|2103.06|2103.07|2103.07|2101.36|2101.36|0
1652184600000|2022-05-10 12:10:00|2103|2103|2103.29|2103.29|2103.3|2103.3|2101.77|2101.77|0
1652184900000|2022-05-10 12:15:00|2103.35|2103.35|2105.41|2105.41|2105.7|2105.7|2103.35|2103.35|0
1652185200000|2022-05-10 12:20:00|2105.47|2105.47|2103.82|2103.82|2105.77|2105.77|2103.82|2103.82|0
1652185500000|2022-05-10 12:25:00|2103.88|2103.88|2102.76|2102.76|2104|2104|2102.48|2102.48|0
1652185800000|2022-05-10 12:30:00|2102.73|2102.73|2101.03|2101.03|2103.36|2103.36|2100.89|2100.89|0
1652186100000|2022-05-10 12:35:00|2101.23|2101.23|2101.71|2101.71|2102.27|2102.27|2101.17|2101.17|0
1652186400000|2022-05-10 12:40:00|2101.83|2101.83|2102.48|2102.48|2104.24|2104.24|2101.83|2101.83|0
1652186700000|2022-05-10 12:45:00|2102.66|2102.66|2105.06|2105.06|2105.19|2105.19|2102.4|2102.4|0
1652187000000|2022-05-10 12:50:00|2104.9|2104.9|2104.72|2104.72|2104.9|2104.9|2103.59|2103.59|0
1652187300000|2022-05-10 12:55:00|2104.79|2104.79|2104.57|2104.57|2105.35|2105.35|2103.31|2103.31|0
1652187600000|2022-05-10 13:00:00|2104.52|2104.52|2105.13|2105.13|2105.68|2105.68|2104.52|2104.52|0
1652187900000|2022-05-10 13:05:00|2105.2|2105.2|2106.92|2106.92|2106.92|2106.92|2105.2|2105.2|0
1652188200000|2022-05-10 13:10:00|2107.05|2107.05|2106.79|2106.79|2107.82|2107.82|2105.53|2105.53|0
1652188500000|2022-05-10 13:15:00|2106.75|2106.75|2109.81|2109.81|2110.47|2110.47|2106.75|2106.75|0
1652188800000|2022-05-10 13:20:00|2109.84|2109.84|2111.68|2111.68|2112.76|2112.76|2109.55|2109.55|0
1652189100000|2022-05-10 13:25:00|2111.84|2111.84|2111.57|2111.57|2111.9|2111.9|2109.62|2109.62|0
1652189400000|2022-05-10 13:30:00|2111.5|2111.5|2108.93|2108.93|2113.32|2113.32|2108.93|2108.93|0
1652189700000|2022-05-10 13:35:00|2108.86|2108.86|2105.33|2105.33|2108.95|2108.95|2105.17|2105.17|0
1652190000000|2022-05-10 13:40:00|2105.39|2105.39|2101.35|2101.35|2105.46|2105.46|2101.29|2101.29|0
1652190300000|2022-05-10 13:45:00|2101.23|2101.23|2099.33|2099.33|2103.15|2103.15|2098.68|2098.68|0
1652190600000|2022-05-10 13:50:00|2099.46|2099.46|2103.59|2103.59|2103.59|2103.59|2097.21|2097.21|0
1652190900000|2022-05-10 13:55:00|2103.66|2103.66|2107.69|2107.69|2107.69|2107.69|2103.66|2103.66|0
1652191200000|2022-05-10 14:00:00|2107.63|2107.63|2105.98|2105.98|2107.79|2107.79|2101.75|2101.75|0
1652191500000|2022-05-10 14:05:00|2106.14|2106.14|2105.47|2105.47|2107.16|2107.16|2105.22|2105.22|0
1652191800000|2022-05-10 14:10:00|2105.55|2105.55|2109.91|2109.91|2110.1|2110.1|2105.55|2105.55|0
1652192100000|2022-05-10 14:15:00|2109.99|2109.99|2110.01|2110.01|2111.12|2111.12|2109.7|2109.7|0
1652192400000|2022-05-10 14:20:00|2109.95|2109.95|2111.84|2111.84|2111.84|2111.84|2109.3|2109.3|0
1652192700000|2022-05-10 14:25:00|2111.9|2111.9|2105.59|2105.59|2113.05|2113.05|2105.59|2105.59|0
1652193000000|2022-05-10 14:30:00|2105.71|2105.71|2106.78|2106.78|2107.45|2107.45|2105.47|2105.47|0
1652193300000|2022-05-10 14:35:00|2106.66|2106.66|2103.65|2103.65|2106.66|2106.66|2103.29|2103.29|0
1652193600000|2022-05-10 14:40:00|2103.57|2103.57|2102.77|2102.77|2104.04|2104.04|2100.81|2100.81|0
1652193900000|2022-05-10 14:45:00|2102.69|2102.69|2102.21|2102.21|2102.76|2102.76|2101.5|2101.5|0
1652194200000|2022-05-10 14:50:00|2102.15|2102.15|2102.01|2102.01|2103.34|2103.34|2101.83|2101.83|0
1652194500000|2022-05-10 14:55:00|2101.95|2101.95|2103.48|2103.48|2103.54|2103.54|2100.88|2100.88|0
1652194800000|2022-05-10 15:00:00|2103.42|2103.42|2099.97|2099.97|2103.56|2103.56|2099.97|2099.97|0
1652195100000|2022-05-10 15:05:00|2099.69|2099.69|2095.41|2095.41|2099.69|2099.69|2095.41|2095.41|0
1652195400000|2022-05-10 15:10:00|2095.47|2095.47|2097.39|2097.39|2097.88|2097.88|2094.67|2094.67|0
1652195700000|2022-05-10 15:15:00|2097.32|2097.32|2099.7|2099.7|2099.73|2099.73|2096.53|2096.53|0
1652196000000|2022-05-10 15:20:00|2099.77|2099.77|2098.76|2098.76|2099.95|2099.95|2098.34|2098.34|0
1652196300000|2022-05-10 15:25:00|2098.69|2098.69|2099.42|2099.42|2099.62|2099.62|2096.86|2096.86|0
1652253300000|2022-05-11 07:15:00|2100.89|2100.89|2101.17|2101.17|2101.75|2101.75|2097.18|2097.18|0
1652253600000|2022-05-11 07:20:00|2101.28|2101.28|2105.76|2105.76|2105.76|2105.76|2101.28|2101.28|0
1652253900000|2022-05-11 07:25:00|2105.73|2105.73|2104.43|2104.43|2106.78|2106.78|2104.3|2104.3|0
1652254200000|2022-05-11 07:30:00|2104.04|2104.04|2100.54|2100.54|2104.84|2104.84|2099.77|2099.77|0
1652254500000|2022-05-11 07:35:00|2100.39|2100.39|2100.06|2100.06|2101.79|2101.79|2099.12|2099.12|0
1652254800000|2022-05-11 07:40:00|2099.99|2099.99|2102.05|2102.05|2102.59|2102.59|2099.9|2099.9|0
1652255100000|2022-05-11 07:45:00|2102.12|2102.12|2107.57|2107.57|2107.57|2107.57|2102.12|2102.12|0
1652255400000|2022-05-11 07:50:00|2107.68|2107.68|2104.56|2104.56|2108.03|2108.03|2104.46|2104.46|0
1652255700000|2022-05-11 07:55:00|2103.83|2103.83|2110.46|2110.46|2110.64|2110.64|2102.95|2102.95|0
1652256000000|2022-05-11 08:00:00|2110.49|2110.49|2109.52|2109.52|2110.61|2110.61|2109.27|2109.27|0
1652256300000|2022-05-11 08:05:00|2109.73|2109.73|2107.4|2107.4|2110.47|2110.47|2107.23|2107.23|0
1652256600000|2022-05-11 08:10:00|2107.14|2107.14|2107.07|2107.07|2108.03|2108.03|2106.5|2106.5|0
1652256900000|2022-05-11 08:15:00|2107.14|2107.14|2106.32|2106.32|2107.14|2107.14|2105.89|2105.89|0
1652257200000|2022-05-11 08:20:00|2106.47|2106.47|2106.12|2106.12|2106.77|2106.77|2105.2|2105.2|0
1652257500000|2022-05-11 08:25:00|2105.96|2105.96|2106.44|2106.44|2106.44|2106.44|2104.54|2104.54|0
1652257800000|2022-05-11 08:30:00|2106.76|2106.76|2109.22|2109.22|2110.09|2110.09|2106.76|2106.76|0
1652258100000|2022-05-11 08:35:00|2109.36|2109.36|2116.49|2116.49|2116.57|2116.57|2109.14|2109.14|0
1652258400000|2022-05-11 08:40:00|2116.52|2116.52|2120.21|2120.21|2120.59|2120.59|2116.52|2116.52|0
1652258700000|2022-05-11 08:45:00|2119.98|2119.98|2121.36|2121.36|2121.36|2121.36|2119.47|2119.47|0
1652259000000|2022-05-11 08:50:00|2121.5|2121.5|2121.46|2121.46|2122.96|2122.96|2121.06|2121.06|0
1652259300000|2022-05-11 08:55:00|2121.33|2121.33|2117.04|2117.04|2123.34|2123.34|2117.04|2117.04|0
1652259600000|2022-05-11 09:00:00|2116.97|2116.97|2125.21|2125.21|2125.47|2125.47|2116.5|2116.5|0
1652259900000|2022-05-11 09:05:00|2125.27|2125.27|2126.43|2126.43|2126.43|2126.43|2124.91|2124.91|0
1652260200000|2022-05-11 09:10:00|2126.5|2126.5|2127.27|2127.27|2128.68|2128.68|2126.5|2126.5|0
1652260500000|2022-05-11 09:15:00|2126.43|2126.43|2129.04|2129.04|2129.04|2129.04|2125.72|2125.72|0
1652260800000|2022-05-11 09:20:00|2128.98|2128.98|2127.22|2127.22|2129.9|2129.9|2127.22|2127.22|0
1652261100000|2022-05-11 09:25:00|2126.91|2126.91|2128.56|2128.56|2129.27|2129.27|2126.84|2126.84|0
1652261400000|2022-05-11 09:30:00|2128.63|2128.63|2129.27|2129.27|2129.42|2129.42|2128.16|2128.16|0
1652261700000|2022-05-11 09:35:00|2129.54|2129.54|2127.65|2127.65|2129.73|2129.73|2127.53|2127.53|0
1652262000000|2022-05-11 09:40:00|2127.73|2127.73|2129.76|2129.76|2130.19|2130.19|2127.73|2127.73|0
1652262300000|2022-05-11 09:45:00|2129.8|2129.8|2127.39|2127.39|2129.83|2129.83|2127.26|2127.26|0
1652262600000|2022-05-11 09:50:00|2127.33|2127.33|2130.2|2130.2|2130.2|2130.2|2127.21|2127.21|0
1652262900000|2022-05-11 09:55:00|2130.13|2130.13|2127.94|2127.94|2130.13|2130.13|2127.75|2127.75|0
1652263200000|2022-05-11 10:00:00|2127.69|2127.69|2122.23|2122.23|2128.48|2128.48|2121.78|2121.78|0
1652263500000|2022-05-11 10:05:00|2122.39|2122.39|2122.69|2122.69|2123.2|2123.2|2121.29|2121.29|0
1652263800000|2022-05-11 10:10:00|2122.74|2122.74|2123.64|2123.64|2125.49|2125.49|2122.74|2122.74|0
1652264100000|2022-05-11 10:15:00|2123.6|2123.6|2125.26|2125.26|2125.32|2125.32|2122.76|2122.76|0
1652264400000|2022-05-11 10:20:00|2125.2|2125.2|2126.81|2126.81|2126.81|2126.81|2124.41|2124.41|0
1652264700000|2022-05-11 10:25:00|2126.78|2126.78|2129.35|2129.35|2129.56|2129.56|2126.78|2126.78|0
1652265000000|2022-05-11 10:30:00|2129.19|2129.19|2132.85|2132.85|2132.85|2132.85|2129.19|2129.19|0
1652265300000|2022-05-11 10:35:00|2132.97|2132.97|2133.74|2133.74|2133.9|2133.9|2132.51|2132.51|0
1652265600000|2022-05-11 10:40:00|2134.06|2134.06|2133.49|2133.49|2134.06|2134.06|2132.04|2132.04|0
1652265900000|2022-05-11 10:45:00|2133.44|2133.44|2131.96|2131.96|2133.54|2133.54|2131.08|2131.08|0
1652266200000|2022-05-11 10:50:00|2132.02|2132.02|2134.05|2134.05|2134.05|2134.05|2131.9|2131.9|0
1652266500000|2022-05-11 10:55:00|2134.15|2134.15|2135.87|2135.87|2136.14|2136.14|2133.46|2133.46|0
1652266800000|2022-05-11 11:00:00|2135.94|2135.94|2129.24|2129.24|2136.07|2136.07|2129.24|2129.24|0
1652267100000|2022-05-11 11:05:00|2129.19|2129.19|2129.19|2129.19|2129.54|2129.54|2127.14|2127.14|0
1652267400000|2022-05-11 11:10:00|2129.3|2129.3|2128.52|2128.52|2130.15|2130.15|2128.41|2128.41|0
1652267700000|2022-05-11 11:15:00|2128.64|2128.64|2130.66|2130.66|2131.52|2131.52|2128.64|2128.64|0
1652268000000|2022-05-11 11:20:00|2130.69|2130.69|2130.87|2130.87|2130.87|2130.87|2129.64|2129.64|0
1652268300000|2022-05-11 11:25:00|2130.55|2130.55|2130.67|2130.67|2131.37|2131.37|2129.33|2129.33|0
1652268600000|2022-05-11 11:30:00|2130.72|2130.72|2129.34|2129.34|2130.72|2130.72|2128.56|2128.56|0
1652268900000|2022-05-11 11:35:00|2129.41|2129.41|2131|2131|2131.41|2131.41|2129.41|2129.41|0
1652269200000|2022-05-11 11:40:00|2131.11|2131.11|2131.39|2131.39|2131.74|2131.74|2130.78|2130.78|0
1652269500000|2022-05-11 11:45:00|2130.91|2130.91|2130.45|2130.45|2131.24|2131.24|2130.23|2130.23|0
1652269800000|2022-05-11 11:50:00|2130.57|2130.57|2132.22|2132.22|2132.22|2132.22|2130.03|2130.03|0
1652270100000|2022-05-11 11:55:00|2132.06|2132.06|2132.61|2132.61|2133.06|2133.06|2131.93|2131.93|0
1652270400000|2022-05-11 12:00:00|2132.54|2132.54|2132.46|2132.46|2132.88|2132.88|2131.91|2131.91|0
1652270700000|2022-05-11 12:05:00|2132.38|2132.38|2131|2131|2132.38|2132.38|2129.56|2129.56|0
1652271000000|2022-05-11 12:10:00|2131.16|2131.16|2130.3|2130.3|2133.23|2133.23|2129.8|2129.8|0
1652271300000|2022-05-11 12:15:00|2130.26|2130.26|2129.76|2129.76|2130.46|2130.46|2129.63|2129.63|0
1652271600000|2022-05-11 12:20:00|2129.68|2129.68|2131.1|2131.1|2131.1|2131.1|2129.68|2129.68|0
1652271900000|2022-05-11 12:25:00|2131.03|2131.03|2131.02|2131.02|2132.16|2132.16|2131.02|2131.02|0
1652272200000|2022-05-11 12:30:00|2130.91|2130.91|2128.65|2128.65|2130.91|2130.91|2117.56|2117.56|0
1652272500000|2022-05-11 12:35:00|2128.51|2128.51|2118.96|2118.96|2128.79|2128.79|2118.93|2118.93|0
1652272800000|2022-05-11 12:40:00|2118.71|2118.71|2119.86|2119.86|2120.8|2120.8|2118.59|2118.59|0
1652273100000|2022-05-11 12:45:00|2119.7|2119.7|2117.89|2117.89|2119.76|2119.76|2117.51|2117.51|0
1652273400000|2022-05-11 12:50:00|2117.83|2117.83|2114.06|2114.06|2118.71|2118.71|2113.79|2113.79|0
1652273700000|2022-05-11 12:55:00|2114|2114|2111.01|2111.01|2114.11|2114.11|2110.74|2110.74|0
1652274000000|2022-05-11 13:00:00|2111.14|2111.14|2115.73|2115.73|2115.73|2115.73|2111.14|2111.14|0
1652274300000|2022-05-11 13:05:00|2115.88|2115.88|2117.4|2117.4|2119.31|2119.31|2115.88|2115.88|0
1652274600000|2022-05-11 13:10:00|2117.52|2117.52|2116.78|2116.78|2117.6|2117.6|2115.92|2115.92|0
1652274900000|2022-05-11 13:15:00|2116.84|2116.84|2120.55|2120.55|2120.55|2120.55|2116.84|2116.84|0
1652275200000|2022-05-11 13:20:00|2120.76|2120.76|2123.19|2123.19|2123.32|2123.32|2120|2120|0
1652275500000|2022-05-11 13:25:00|2123.1|2123.1|2126.94|2126.94|2126.94|2126.94|2122.12|2122.12|0
1652275800000|2022-05-11 13:30:00|2127|2127|2125.52|2125.52|2128.98|2128.98|2125.52|2125.52|0
1652276100000|2022-05-11 13:35:00|2125.58|2125.58|2119.52|2119.52|2125.58|2125.58|2118.43|2118.43|0
1652276400000|2022-05-11 13:40:00|2119.4|2119.4|2127.11|2127.11|2127.75|2127.75|2118.81|2118.81|0
1652276700000|2022-05-11 13:45:00|2127.33|2127.33|2134.19|2134.19|2134.19|2134.19|2127.21|2127.21|0
1652277000000|2022-05-11 13:50:00|2134.06|2134.06|2132.62|2132.62|2134.12|2134.12|2132.2|2132.2|0
1652277300000|2022-05-11 13:55:00|2132.33|2132.33|2131.08|2131.08|2132.33|2132.33|2127.8|2127.8|0
1652277600000|2022-05-11 14:00:00|2131.03|2131.03|2132.99|2132.99|2133.06|2133.06|2130.88|2130.88|0
1652277900000|2022-05-11 14:05:00|2132.74|2132.74|2128.94|2128.94|2132.74|2132.74|2128.75|2128.75|0
1652278200000|2022-05-11 14:10:00|2129.06|2129.06|2127.71|2127.71|2129.79|2129.79|2127.08|2127.08|0
1652278500000|2022-05-11 14:15:00|2127.74|2127.74|2130.62|2130.62|2130.62|2130.62|2127.31|2127.31|0
1652278800000|2022-05-11 14:20:00|2130.66|2130.66|2134.84|2134.84|2136.25|2136.25|2130.66|2130.66|0
1652279100000|2022-05-11 14:25:00|2135.1|2135.1|2133.43|2133.43|2135.97|2135.97|2132.78|2132.78|0
1652279400000|2022-05-11 14:30:00|2133.08|2133.08|2126.78|2126.78|2133.16|2133.16|2126.09|2126.09|0
1652279700000|2022-05-11 14:35:00|2126.62|2126.62|2128.47|2128.47|2128.57|2128.57|2124.95|2124.95|0
1652280000000|2022-05-11 14:40:00|2128.41|2128.41|2129.55|2129.55|2129.71|2129.71|2127.91|2127.91|0
1652280300000|2022-05-11 14:45:00|2129.48|2129.48|2127.58|2127.58|2132.59|2132.59|2127.11|2127.11|0
1652280600000|2022-05-11 14:50:00|2127.43|2127.43|2123.02|2123.02|2127.43|2127.43|2122.31|2122.31|0
1652280900000|2022-05-11 14:55:00|2123.09|2123.09|2126.84|2126.84|2126.84|2126.84|2122.63|2122.63|0
1652281200000|2022-05-11 15:00:00|2126.89|2126.89|2126.05|2126.05|2127.11|2127.11|2125.24|2125.24|0
1652281500000|2022-05-11 15:05:00|2126.12|2126.12|2124.98|2124.98|2126.27|2126.27|2122.89|2122.89|0
1652281800000|2022-05-11 15:10:00|2125.02|2125.02|2126.05|2126.05|2128.5|2128.5|2125.02|2125.02|0
1652282100000|2022-05-11 15:15:00|2126.01|2126.01|2122.52|2122.52|2126.37|2126.37|2121.58|2121.58|0
1652282400000|2022-05-11 15:20:00|2122.37|2122.37|2125.47|2125.47|2125.65|2125.65|2122.17|2122.17|0
1652282700000|2022-05-11 15:25:00|2125.53|2125.53|2126.29|2126.29|2126.74|2126.74|2123.71|2123.71|0
1652339700000|2022-05-12 07:15:00|2102.47|2102.47|2102.57|2102.57|2103.17|2103.17|2100.66|2100.66|0
1652340000000|2022-05-12 07:20:00|2102.73|2102.73|2098.99|2098.99|2102.73|2102.73|2094.98|2094.98|0
1652340300000|2022-05-12 07:25:00|2099.53|2099.53|2104.59|2104.59|2105.11|2105.11|2099.53|2099.53|0
1652340600000|2022-05-12 07:30:00|2104.66|2104.66|2099.28|2099.28|2105.3|2105.3|2097.84|2097.84|0
1652340900000|2022-05-12 07:35:00|2099.36|2099.36|2103|2103|2104.22|2104.22|2099.36|2099.36|0
1652341200000|2022-05-12 07:40:00|2103.32|2103.32|2106.97|2106.97|2107.04|2107.04|2102.03|2102.03|0
1652341500000|2022-05-12 07:45:00|2106.85|2106.85|2114.17|2114.17|2114.17|2114.17|2106.05|2106.05|0
1652341800000|2022-05-12 07:50:00|2114.97|2114.97|2116.03|2116.03|2116.19|2116.19|2112.63|2112.63|0
1652342100000|2022-05-12 07:55:00|2116.19|2116.19|2113.92|2113.92|2116.19|2116.19|2112.84|2112.84|0
1652342400000|2022-05-12 08:00:00|2113.99|2113.99|2111.96|2111.96|2116.87|2116.87|2110.8|2110.8|0
1652342700000|2022-05-12 08:05:00|2112.22|2112.22|2112.65|2112.65|2113.03|2113.03|2111.15|2111.15|0
1652343000000|2022-05-12 08:10:00|2112.62|2112.62|2113.97|2113.97|2114.36|2114.36|2111.94|2111.94|0
1652343300000|2022-05-12 08:15:00|2114.26|2114.26|2114.68|2114.68|2117.34|2117.34|2114.26|2114.26|0
1652343600000|2022-05-12 08:20:00|2114.61|2114.61|2115.73|2115.73|2115.73|2115.73|2111.83|2111.83|0
1652343900000|2022-05-12 08:25:00|2115.57|2115.57|2117.1|2117.1|2117.37|2117.37|2114.76|2114.76|0
1652344200000|2022-05-12 08:30:00|2117.46|2117.46|2118.24|2118.24|2120.74|2120.74|2116.97|2116.97|0
1652344500000|2022-05-12 08:35:00|2118.29|2118.29|2119.69|2119.69|2120.14|2120.14|2117.82|2117.82|0
1652344800000|2022-05-12 08:40:00|2119.57|2119.57|2118.4|2118.4|2119.57|2119.57|2117.89|2117.89|0
1652345100000|2022-05-12 08:45:00|2118.56|2118.56|2117.13|2117.13|2118.56|2118.56|2115.72|2115.72|0
1652345400000|2022-05-12 08:50:00|2117.19|2117.19|2116.96|2116.96|2117.58|2117.58|2116.6|2116.6|0
1652345700000|2022-05-12 08:55:00|2116.7|2116.7|2118.47|2118.47|2118.47|2118.47|2114.12|2114.12|0
1652346000000|2022-05-12 09:00:00|2118.59|2118.59|2116.77|2116.77|2119.2|2119.2|2116.77|2116.77|0
1652346300000|2022-05-12 09:05:00|2116.65|2116.65|2116.46|2116.46|2116.94|2116.94|2115.16|2115.16|0
1652346600000|2022-05-12 09:10:00|2116.38|2116.38|2115.39|2115.39|2116.43|2116.43|2114.86|2114.86|0
1652346900000|2022-05-12 09:15:00|2115.61|2115.61|2115.6|2115.6|2116.38|2116.38|2114.7|2114.7|0
1652347200000|2022-05-12 09:20:00|2115.5|2115.5|2113.01|2113.01|2115.63|2115.63|2113.01|2113.01|0
1652347500000|2022-05-12 09:25:00|2113.13|2113.13|2111.18|2111.18|2113.13|2113.13|2110.06|2110.06|0
1652347800000|2022-05-12 09:30:00|2111.11|2111.11|2112.03|2112.03|2112.03|2112.03|2110.45|2110.45|0
1652348100000|2022-05-12 09:35:00|2112.11|2112.11|2113.88|2113.88|2113.93|2113.93|2112.11|2112.11|0
1652348400000|2022-05-12 09:40:00|2113.8|2113.8|2113.22|2113.22|2113.87|2113.87|2111.69|2111.69|0
1652348700000|2022-05-12 09:45:00|2113.1|2113.1|2115.98|2115.98|2115.98|2115.98|2112.98|2112.98|0
1652349000000|2022-05-12 09:50:00|2115.84|2115.84|2114.08|2114.08|2115.87|2115.87|2113.64|2113.64|0
1652349300000|2022-05-12 09:55:00|2114.01|2114.01|2113.24|2113.24|2114.01|2114.01|2112.92|2112.92|0
1652349600000|2022-05-12 10:00:00|2113.37|2113.37|2112.06|2112.06|2114.36|2114.36|2112.06|2112.06|0
1652349900000|2022-05-12 10:05:00|2111.91|2111.91|2113.99|2113.99|2114.28|2114.28|2111.89|2111.89|0
1652350200000|2022-05-12 10:10:00|2113.87|2113.87|2113.97|2113.97|2114.2|2114.2|2113.2|2113.2|0
1652350500000|2022-05-12 10:15:00|2114.02|2114.02|2114.73|2114.73|2114.73|2114.73|2113|2113|0
1652350800000|2022-05-12 10:20:00|2114.86|2114.86|2114.04|2114.04|2115.46|2115.46|2113.9|2113.9|0
1652351100000|2022-05-12 10:25:00|2114.01|2114.01|2117.77|2117.77|2117.77|2117.77|2113.95|2113.95|0
1652351400000|2022-05-12 10:30:00|2117.93|2117.93|2117.47|2117.47|2118.35|2118.35|2117.47|2117.47|0
1652351700000|2022-05-12 10:35:00|2117.41|2117.41|2118.81|2118.81|2119.72|2119.72|2117.15|2117.15|0
1652352000000|2022-05-12 10:40:00|2118.85|2118.85|2118.49|2118.49|2119.65|2119.65|2118.4|2118.4|0
1652352300000|2022-05-12 10:45:00|2118.43|2118.43|2117.75|2117.75|2118.58|2118.58|2117.52|2117.52|0
1652352600000|2022-05-12 10:50:00|2117.88|2117.88|2119.72|2119.72|2119.76|2119.76|2117.51|2117.51|0
1652352900000|2022-05-12 10:55:00|2119.85|2119.85|2122.83|2122.83|2122.83|2122.83|2119.85|2119.85|0
1652353200000|2022-05-12 11:00:00|2122.77|2122.77|2125.74|2125.74|2126.16|2126.16|2122.58|2122.58|0
1652353500000|2022-05-12 11:05:00|2125.7|2125.7|2130.25|2130.25|2130.33|2130.33|2125.52|2125.52|0
1652353800000|2022-05-12 11:10:00|2130.43|2130.43|2132.06|2132.06|2132.3|2132.3|2130.17|2130.17|0
1652354100000|2022-05-12 11:15:00|2132.14|2132.14|2132.95|2132.95|2133.02|2133.02|2132.14|2132.14|0
1652354400000|2022-05-12 11:20:00|2133.11|2133.11|2132.26|2132.26|2133.11|2133.11|2131.6|2131.6|0
1652354700000|2022-05-12 11:25:00|2132.37|2132.37|2133.2|2133.2|2134.12|2134.12|2132.37|2132.37|0
1652355000000|2022-05-12 11:30:00|2133.28|2133.28|2131.33|2131.33|2133.78|2133.78|2131.29|2131.29|0
1652355300000|2022-05-12 11:35:00|2131.27|2131.27|2127.76|2127.76|2131.44|2131.44|2127.51|2127.51|0
1652355600000|2022-05-12 11:40:00|2127.84|2127.84|2126.35|2126.35|2128.36|2128.36|2125.9|2125.9|0
1652355900000|2022-05-12 11:45:00|2126.28|2126.28|2122.26|2122.26|2126.28|2126.28|2122.26|2122.26|0
1652356200000|2022-05-12 11:50:00|2122.33|2122.33|2121.03|2121.03|2122.69|2122.69|2120.89|2120.89|0
1652356500000|2022-05-12 11:55:00|2120.87|2120.87|2121.47|2121.47|2121.8|2121.8|2119.91|2119.91|0
1652356800000|2022-05-12 12:00:00|2121.55|2121.55|2123.02|2123.02|2123.02|2123.02|2121.35|2121.35|0
1652357100000|2022-05-12 12:05:00|2122.99|2122.99|2124.92|2124.92|2125.33|2125.33|2122.91|2122.91|0
1652357400000|2022-05-12 12:10:00|2125|2125|2128.16|2128.16|2128.16|2128.16|2125|2125|0
1652357700000|2022-05-12 12:15:00|2128.02|2128.02|2129.99|2129.99|2131.12|2131.12|2128.02|2128.02|0
1652358000000|2022-05-12 12:20:00|2130.05|2130.05|2124.42|2124.42|2130.52|2130.52|2124.01|2124.01|0
1652358300000|2022-05-12 12:25:00|2124.48|2124.48|2125.89|2125.89|2126.05|2126.05|2124.44|2124.44|0
1652358600000|2022-05-12 12:30:00|2126.02|2126.02|2130.24|2130.24|2130.63|2130.63|2126.02|2126.02|0
1652358900000|2022-05-12 12:35:00|2130.17|2130.17|2128.43|2128.43|2130.17|2130.17|2128.43|2128.43|0
1652359200000|2022-05-12 12:40:00|2128.49|2128.49|2130.35|2130.35|2130.35|2130.35|2128.37|2128.37|0
1652359500000|2022-05-12 12:45:00|2130.43|2130.43|2126.86|2126.86|2130.53|2130.53|2126.86|2126.86|0
1652359800000|2022-05-12 12:50:00|2126.92|2126.92|2128.13|2128.13|2129.1|2129.1|2126.78|2126.78|0
1652360100000|2022-05-12 12:55:00|2128.19|2128.19|2130|2130|2130.4|2130.4|2128.19|2128.19|0
1652360400000|2022-05-12 13:00:00|2130.08|2130.08|2131.17|2131.17|2132.64|2132.64|2129.45|2129.45|0
1652360700000|2022-05-12 13:05:00|2131.22|2131.22|2132.23|2132.23|2132.23|2132.23|2130.61|2130.61|0
1652361000000|2022-05-12 13:10:00|2132.07|2132.07|2132.51|2132.51|2133.18|2133.18|2131.79|2131.79|0
1652361300000|2022-05-12 13:15:00|2132.43|2132.43|2132.04|2132.04|2133.97|2133.97|2130.75|2130.75|0
1652361600000|2022-05-12 13:20:00|2131.92|2131.92|2134.96|2134.96|2134.96|2134.96|2130.91|2130.91|0
1652361900000|2022-05-12 13:25:00|2134.89|2134.89|2135.2|2135.2|2135.47|2135.47|2132.71|2132.71|0
1652362200000|2022-05-12 13:30:00|2134.77|2134.77|2132.09|2132.09|2137.06|2137.06|2132.09|2132.09|0
1652362500000|2022-05-12 13:35:00|2132.15|2132.15|2129.51|2129.51|2135.41|2135.41|2127.95|2127.95|0
1652362800000|2022-05-12 13:40:00|2129.64|2129.64|2135.6|2135.6|2137.47|2137.47|2129.46|2129.46|0
1652363100000|2022-05-12 13:45:00|2135.66|2135.66|2142.49|2142.49|2144.82|2144.82|2135.46|2135.46|0
1652363400000|2022-05-12 13:50:00|2142.42|2142.42|2155.3|2155.3|2156.81|2156.81|2142.42|2142.42|0
1652363700000|2022-05-12 13:55:00|2154.99|2154.99|2158.1|2158.1|2158.48|2158.48|2153.28|2153.28|0
1652364000000|2022-05-12 14:00:00|2158.57|2158.57|2156.68|2156.68|2158.57|2158.57|2154.21|2154.21|0
1652364300000|2022-05-12 14:05:00|2156.81|2156.81|2161.91|2161.91|2163.27|2163.27|2156.81|2156.81|0
1652364600000|2022-05-12 14:10:00|2161.86|2161.86|2163.76|2163.76|2164.39|2164.39|2160.87|2160.87|0
1652364900000|2022-05-12 14:15:00|2163.37|2163.37|2169.97|2169.97|2170.1|2170.1|2161.89|2161.89|0
1652365200000|2022-05-12 14:20:00|2169.89|2169.89|2172.01|2172.01|2174.61|2174.61|2169.59|2169.59|0
1652365500000|2022-05-12 14:25:00|2172.14|2172.14|2169.37|2169.37|2172.5|2172.5|2169.37|2169.37|0
1652365800000|2022-05-12 14:30:00|2169.48|2169.48|2169.23|2169.23|2174.4|2174.4|2168.63|2168.63|0
1652366100000|2022-05-12 14:35:00|2169.15|2169.15|2166.64|2166.64|2169.93|2169.93|2165.23|2165.23|0
1652366400000|2022-05-12 14:40:00|2166.61|2166.61|2164.24|2164.24|2166.8|2166.8|2163.05|2163.05|0
1652366700000|2022-05-12 14:45:00|2164.31|2164.31|2167.67|2167.67|2169.07|2169.07|2163.37|2163.37|0
1652367000000|2022-05-12 14:50:00|2167.8|2167.8|2171.84|2171.84|2172.75|2172.75|2167.8|2167.8|0
1652367300000|2022-05-12 14:55:00|2171.88|2171.88|2178.04|2178.04|2178.65|2178.65|2171.69|2171.69|0
1652367600000|2022-05-12 15:00:00|2178.12|2178.12|2181.41|2181.41|2181.41|2181.41|2177.9|2177.9|0
1652367900000|2022-05-12 15:05:00|2181.37|2181.37|2188.08|2188.08|2189.64|2189.64|2180.68|2180.68|0
1652368200000|2022-05-12 15:10:00|2188.21|2188.21|2183.66|2183.66|2188.53|2188.53|2183.63|2183.63|0
1652368500000|2022-05-12 15:15:00|2183.61|2183.61|2185.44|2185.44|2186.43|2186.43|2183.41|2183.41|0
1652368800000|2022-05-12 15:20:00|2185.36|2185.36|2182.28|2182.28|2185.91|2185.91|2182.22|2182.22|0
1652369100000|2022-05-12 15:25:00|2182.4|2182.4|2177.7|2177.7|2183.09|2183.09|2177.7|2177.7|0
1652426100000|2022-05-13 07:15:00|2190.3|2190.3|2179.88|2179.88|2190.42|2190.42|2178.77|2178.77|0
1652426400000|2022-05-13 07:20:00|2179.81|2179.81|2183.74|2183.74|2184.53|2184.53|2178.49|2178.49|0
1652426700000|2022-05-13 07:25:00|2183.96|2183.96|2184.73|2184.73|2185.45|2185.45|2181.6|2181.6|0
1652427000000|2022-05-13 07:30:00|2184.6|2184.6|2193.66|2193.66|2193.9|2193.9|2184.44|2184.44|0
1652427300000|2022-05-13 07:35:00|2194.18|2194.18|2193.97|2193.97|2195.33|2195.33|2193.55|2193.55|0
1652427600000|2022-05-13 07:40:00|2194.07|2194.07|2190.31|2190.31|2194.07|2194.07|2189.71|2189.71|0
1652427900000|2022-05-13 07:45:00|2190.49|2190.49|2191|2191|2191.91|2191.91|2189.47|2189.47|0
1652428200000|2022-05-13 07:50:00|2191.27|2191.27|2195.11|2195.11|2195.17|2195.17|2191.27|2191.27|0
1652428500000|2022-05-13 07:55:00|2194.99|2194.99|2194.1|2194.1|2196.91|2196.91|2193.85|2193.85|0
1652428800000|2022-05-13 08:00:00|2193.98|2193.98|2198.93|2198.93|2199.02|2199.02|2193.81|2193.81|0
1652429100000|2022-05-13 08:05:00|2198.85|2198.85|2200.56|2200.56|2202.79|2202.79|2198.78|2198.78|0
1652429400000|2022-05-13 08:10:00|2200.53|2200.53|2201.26|2201.26|2201.32|2201.32|2199.66|2199.66|0
1652429700000|2022-05-13 08:15:00|2201.14|2201.14|2200.76|2200.76|2202.44|2202.44|2200.39|2200.39|0
1652430000000|2022-05-13 08:20:00|2200.79|2200.79|2198.32|2198.32|2200.79|2200.79|2197.49|2197.49|0
1652430300000|2022-05-13 08:25:00|2198.79|2198.79|2200.25|2200.25|2200.25|2200.25|2198.28|2198.28|0
1652430600000|2022-05-13 08:30:00|2200.37|2200.37|2198.76|2198.76|2200.48|2200.48|2198.44|2198.44|0
1652430900000|2022-05-13 08:35:00|2198.84|2198.84|2197.87|2197.87|2198.97|2198.97|2197|2197|0
1652431200000|2022-05-13 08:40:00|2197.93|2197.93|2195.5|2195.5|2198.18|2198.18|2195.35|2195.35|0
1652431500000|2022-05-13 08:45:00|2195.35|2195.35|2194.81|2194.81|2195.87|2195.87|2194.03|2194.03|0
1652431800000|2022-05-13 08:50:00|2194.84|2194.84|2197.77|2197.77|2198.14|2198.14|2194.68|2194.68|0
1652432100000|2022-05-13 08:55:00|2197.69|2197.69|2199.69|2199.69|2199.84|2199.84|2197.67|2197.67|0
1652432400000|2022-05-13 09:00:00|2199.62|2199.62|2200.67|2200.67|2201.3|2201.3|2198.82|2198.82|0
1652432700000|2022-05-13 09:05:00|2200.83|2200.83|2201.5|2201.5|2202.15|2202.15|2200.75|2200.75|0
1652433000000|2022-05-13 09:10:00|2201.34|2201.34|2202.96|2202.96|2202.96|2202.96|2200.37|2200.37|0
1652433300000|2022-05-13 09:15:00|2203.19|2203.19|2204.63|2204.63|2205.29|2205.29|2203.03|2203.03|0
1652433600000|2022-05-13 09:20:00|2204.7|2204.7|2206.91|2206.91|2206.91|2206.91|2204.7|2204.7|0
1652433900000|2022-05-13 09:25:00|2206.59|2206.59|2205.5|2205.5|2207.32|2207.32|2205.5|2205.5|0
1652434200000|2022-05-13 09:30:00|2205.37|2205.37|2203.05|2203.05|2205.86|2205.86|2202.92|2202.92|0
1652434500000|2022-05-13 09:35:00|2202.99|2202.99|2202.39|2202.39|2202.99|2202.99|2201.28|2201.28|0
1652434800000|2022-05-13 09:40:00|2202.32|2202.32|2198.48|2198.48|2202.39|2202.39|2197.41|2197.41|0
1652435100000|2022-05-13 09:45:00|2198.44|2198.44|2197.67|2197.67|2198.82|2198.82|2196.95|2196.95|0
1652435400000|2022-05-13 09:50:00|2197.99|2197.99|2197.29|2197.29|2199.15|2199.15|2197.21|2197.21|0
1652435700000|2022-05-13 09:55:00|2197.22|2197.22|2196.02|2196.02|2197.22|2197.22|2196.02|2196.02|0
1652436000000|2022-05-13 10:00:00|2196.09|2196.09|2195.83|2195.83|2196.23|2196.23|2194.61|2194.61|0
1652436300000|2022-05-13 10:05:00|2195.76|2195.76|2194.32|2194.32|2195.82|2195.82|2194.19|2194.19|0
1652436600000|2022-05-13 10:10:00|2194.39|2194.39|2195.98|2195.98|2195.98|2195.98|2193.84|2193.84|0
1652436900000|2022-05-13 10:15:00|2195.83|2195.83|2196.77|2196.77|2197.57|2197.57|2195.83|2195.83|0
1652437200000|2022-05-13 10:20:00|2196.85|2196.85|2198.87|2198.87|2198.87|2198.87|2196.54|2196.54|0
1652437500000|2022-05-13 10:25:00|2199|2199|2199.27|2199.27|2199.69|2199.69|2198.54|2198.54|0
1652437800000|2022-05-13 10:30:00|2199.43|2199.43|2198.67|2198.67|2199.65|2199.65|2198.61|2198.61|0
1652438100000|2022-05-13 10:35:00|2198.55|2198.55|2194.74|2194.74|2198.59|2198.59|2194.74|2194.74|0
1652438400000|2022-05-13 10:40:00|2194.62|2194.62|2194.06|2194.06|2194.62|2194.62|2192.26|2192.26|0
1652438700000|2022-05-13 10:45:00|2194.31|2194.31|2194.23|2194.23|2194.84|2194.84|2193.99|2193.99|0
1652439000000|2022-05-13 10:50:00|2194.2|2194.2|2195.3|2195.3|2195.3|2195.3|2193.21|2193.21|0
1652439300000|2022-05-13 10:55:00|2195.93|2195.93|2195.85|2195.85|2196.85|2196.85|2195.72|2195.72|0
1652439600000|2022-05-13 11:00:00|2196.01|2196.01|2195.28|2195.28|2196.33|2196.33|2194.9|2194.9|0
1652439900000|2022-05-13 11:05:00|2195.2|2195.2|2194.35|2194.35|2195.2|2195.2|2194.21|2194.21|0
1652440200000|2022-05-13 11:10:00|2194.41|2194.41|2194.86|2194.86|2195.16|2195.16|2194.41|2194.41|0
1652440500000|2022-05-13 11:15:00|2194.93|2194.93|2194.76|2194.76|2195.11|2195.11|2194.56|2194.56|0
1652440800000|2022-05-13 11:20:00|2194.83|2194.83|2193.99|2193.99|2195.39|2195.39|2193.98|2193.98|0
1652441100000|2022-05-13 11:25:00|2193.91|2193.91|2193.96|2193.96|2194.39|2194.39|2193.63|2193.63|0
1652441400000|2022-05-13 11:30:00|2194.09|2194.09|2195.49|2195.49|2195.63|2195.63|2194.09|2194.09|0
1652441700000|2022-05-13 11:35:00|2195.43|2195.43|2195.99|2195.99|2196.06|2196.06|2194.72|2194.72|0
1652442000000|2022-05-13 11:40:00|2196.05|2196.05|2197.56|2197.56|2197.75|2197.75|2195.79|2195.79|0
1652442300000|2022-05-13 11:45:00|2197.62|2197.62|2198.97|2198.97|2198.97|2198.97|2196.62|2196.62|0
1652442600000|2022-05-13 11:50:00|2199.03|2199.03|2199.27|2199.27|2199.52|2199.52|2199|2199|0
1652442900000|2022-05-13 11:55:00|2199.49|2199.49|2201.53|2201.53|2201.53|2201.53|2199.49|2199.49|0
1652443200000|2022-05-13 12:00:00|2201.65|2201.65|2199.42|2199.42|2201.83|2201.83|2199.27|2199.27|0
1652443500000|2022-05-13 12:05:00|2199.55|2199.55|2197.8|2197.8|2199.68|2199.68|2197.31|2197.31|0
1652443800000|2022-05-13 12:10:00|2197.87|2197.87|2199.02|2199.02|2199.02|2199.02|2197.87|2197.87|0
1652444100000|2022-05-13 12:15:00|2198.96|2198.96|2198.82|2198.82|2199.38|2199.38|2198.73|2198.73|0
1652444400000|2022-05-13 12:20:00|2198.98|2198.98|2197.41|2197.41|2199.45|2199.45|2197.1|2197.1|0
1652444700000|2022-05-13 12:25:00|2197.52|2197.52|2194.41|2194.41|2197.52|2197.52|2194.19|2194.19|0
1652445000000|2022-05-13 12:30:00|2194.28|2194.28|2191.46|2191.46|2194.4|2194.4|2191.46|2191.46|0
1652445300000|2022-05-13 12:35:00|2191.39|2191.39|2191.49|2191.49|2192.59|2192.59|2191.37|2191.37|0
1652445600000|2022-05-13 12:40:00|2191.44|2191.44|2188.71|2188.71|2191.44|2191.44|2187.95|2187.95|0
1652445900000|2022-05-13 12:45:00|2188.78|2188.78|2189.17|2189.17|2189.5|2189.5|2187.2|2187.2|0
1652446200000|2022-05-13 12:50:00|2189.1|2189.1|2188.46|2188.46|2189.73|2189.73|2187.82|2187.82|0
1652446500000|2022-05-13 12:55:00|2188.54|2188.54|2185.09|2185.09|2189.36|2189.36|2184.88|2184.88|0
1652446800000|2022-05-13 13:00:00|2185.26|2185.26|2186.34|2186.34|2186.5|2186.5|2184.93|2184.93|0
1652447100000|2022-05-13 13:05:00|2186.48|2186.48|2187.53|2187.53|2187.53|2187.53|2186.25|2186.25|0
1652447400000|2022-05-13 13:10:00|2187.49|2187.49|2187.4|2187.4|2187.66|2187.66|2186.69|2186.69|0
1652447700000|2022-05-13 13:15:00|2187.23|2187.23|2189.92|2189.92|2190.6|2190.6|2187.23|2187.23|0
1652448000000|2022-05-13 13:20:00|2189.48|2189.48|2188.32|2188.32|2189.66|2189.66|2188.32|2188.32|0
1652448300000|2022-05-13 13:25:00|2188.49|2188.49|2188.88|2188.88|2188.88|2188.88|2187.44|2187.44|0
1652448600000|2022-05-13 13:30:00|2188.95|2188.95|2187.26|2187.26|2191.31|2191.31|2187.11|2187.11|0
1652448900000|2022-05-13 13:35:00|2187.32|2187.32|2190.27|2190.27|2190.41|2190.41|2185.06|2185.06|0
1652449200000|2022-05-13 13:40:00|2190.74|2190.74|2195.18|2195.18|2195.29|2195.29|2190.19|2190.19|0
1652449500000|2022-05-13 13:45:00|2195.36|2195.36|2195.8|2195.8|2198.09|2198.09|2195.33|2195.33|0
1652449800000|2022-05-13 13:50:00|2195.74|2195.74|2197.17|2197.17|2197.5|2197.5|2195.03|2195.03|0
1652450100000|2022-05-13 13:55:00|2197.09|2197.09|2194.81|2194.81|2197.17|2197.17|2194.51|2194.51|0
1652450400000|2022-05-13 14:00:00|2194.75|2194.75|2194.86|2194.86|2197.7|2197.7|2194.09|2194.09|0
1652450700000|2022-05-13 14:05:00|2194.78|2194.78|2195.07|2195.07|2196.13|2196.13|2194.41|2194.41|0
1652451000000|2022-05-13 14:10:00|2195.23|2195.23|2196.49|2196.49|2198.92|2198.92|2193.61|2193.61|0
1652451300000|2022-05-13 14:15:00|2196.53|2196.53|2196.59|2196.59|2198.07|2198.07|2195.86|2195.86|0
1652451600000|2022-05-13 14:20:00|2196.67|2196.67|2198.03|2198.03|2199.41|2199.41|2196.49|2196.49|0
1652451900000|2022-05-13 14:25:00|2198.18|2198.18|2198.84|2198.84|2200.96|2200.96|2198.18|2198.18|0
1652452200000|2022-05-13 14:30:00|2198.66|2198.66|2199.41|2199.41|2199.56|2199.56|2197.28|2197.28|0
1652452500000|2022-05-13 14:35:00|2199.37|2199.37|2196.91|2196.91|2199.8|2199.8|2195.5|2195.5|0
1652452800000|2022-05-13 14:40:00|2196.75|2196.75|2195.71|2195.71|2199.13|2199.13|2195.71|2195.71|0
1652453100000|2022-05-13 14:45:00|2195.78|2195.78|2197.58|2197.58|2197.79|2197.79|2193.93|2193.93|0
1652453400000|2022-05-13 14:50:00|2197.69|2197.69|2198.87|2198.87|2198.87|2198.87|2197.66|2197.66|0
1652453700000|2022-05-13 14:55:00|2198.98|2198.98|2196.46|2196.46|2199.14|2199.14|2196.3|2196.3|0
1652454000000|2022-05-13 15:00:00|2196.59|2196.59|2197.83|2197.83|2199.62|2199.62|2196.59|2196.59|0
1652454300000|2022-05-13 15:05:00|2197.91|2197.91|2200.11|2200.11|2200.65|2200.65|2197.53|2197.53|0
1652454600000|2022-05-13 15:10:00|2200.14|2200.14|2200.71|2200.71|2200.71|2200.71|2198.64|2198.64|0
1652454900000|2022-05-13 15:15:00|2200.67|2200.67|2200.66|2200.66|2200.76|2200.76|2199.29|2199.29|0
1652455200000|2022-05-13 15:20:00|2201.05|2201.05|2202.78|2202.78|2202.78|2202.78|2200.77|2200.77|0
1652455500000|2022-05-13 15:25:00|2202.71|2202.71|2204.08|2204.08|2204.38|2204.38|2202.2|2202.2|0
1652685300000|2022-05-16 07:15:00|2179.9|2179.9|2176.55|2176.55|2181.49|2181.49|2176.43|2176.43|0
1652685600000|2022-05-16 07:20:00|2176.06|2176.06|2174.05|2174.05|2176.06|2176.06|2172.57|2172.57|0
1652685900000|2022-05-16 07:25:00|2174.11|2174.11|2179.05|2179.05|2180.52|2180.52|2174.11|2174.11|0
1652686200000|2022-05-16 07:30:00|2178.99|2178.99|2178.96|2178.96|2179.66|2179.66|2176.97|2176.97|0
1652686500000|2022-05-16 07:35:00|2178.88|2178.88|2180.26|2180.26|2181.47|2181.47|2178.85|2178.85|0
1652686800000|2022-05-16 07:40:00|2180.74|2180.74|2184.24|2184.24|2184.41|2184.41|2180.42|2180.42|0
1652687100000|2022-05-16 07:45:00|2184.38|2184.38|2184.47|2184.47|2184.51|2184.51|2182.32|2182.32|0
1652687400000|2022-05-16 07:50:00|2184.31|2184.31|2184.32|2184.32|2185.25|2185.25|2183.31|2183.31|0
1652687700000|2022-05-16 07:55:00|2184.14|2184.14|2182.45|2182.45|2184.14|2184.14|2182|2182|0
1652688000000|2022-05-16 08:00:00|2182.3|2182.3|2183.03|2183.03|2183.22|2183.22|2180.94|2180.94|0
1652688300000|2022-05-16 08:05:00|2182.99|2182.99|2183.92|2183.92|2184.17|2184.17|2182.53|2182.53|0
1652688600000|2022-05-16 08:10:00|2184|2184|2187.13|2187.13|2187.13|2187.13|2183.53|2183.53|0
1652688900000|2022-05-16 08:15:00|2187.06|2187.06|2189.15|2189.15|2189.77|2189.77|2187.06|2187.06|0
1652689200000|2022-05-16 08:20:00|2189.05|2189.05|2191.07|2191.07|2193.59|2193.59|2188.82|2188.82|0
1652689500000|2022-05-16 08:25:00|2191.12|2191.12|2190.5|2190.5|2191.35|2191.35|2189.82|2189.82|0
1652689800000|2022-05-16 08:30:00|2190.57|2190.57|2190.65|2190.65|2191.1|2191.1|2189.47|2189.47|0
1652690100000|2022-05-16 08:35:00|2190.39|2190.39|2189.7|2189.7|2190.68|2190.68|2189.34|2189.34|0
1652690400000|2022-05-16 08:40:00|2189.84|2189.84|2192.03|2192.03|2192.03|2192.03|2189.84|2189.84|0
1652690700000|2022-05-16 08:45:00|2192.23|2192.23|2194.91|2194.91|2194.91|2194.91|2192.23|2192.23|0
1652691000000|2022-05-16 08:50:00|2194.79|2194.79|2195.64|2195.64|2196.01|2196.01|2194.79|2194.79|0
1652691300000|2022-05-16 08:55:00|2195.67|2195.67|2199.85|2199.85|2199.85|2199.85|2195.67|2195.67|0
1652691600000|2022-05-16 09:00:00|2199.79|2199.79|2198.37|2198.37|2200.02|2200.02|2198.37|2198.37|0
1652691900000|2022-05-16 09:05:00|2198.34|2198.34|2198.33|2198.33|2199.55|2199.55|2197.4|2197.4|0
1652692200000|2022-05-16 09:10:00|2198.27|2198.27|2198.71|2198.71|2199.36|2199.36|2196.76|2196.76|0
1652692500000|2022-05-16 09:15:00|2198.59|2198.59|2193.43|2193.43|2198.59|2198.59|2193.43|2193.43|0
1652692800000|2022-05-16 09:20:00|2193.13|2193.13|2191.22|2191.22|2193.13|2193.13|2189.76|2189.76|0
1652693100000|2022-05-16 09:25:00|2191.4|2191.4|2189.09|2189.09|2191.55|2191.55|2188.51|2188.51|0
1652693400000|2022-05-16 09:30:00|2188.93|2188.93|2188.35|2188.35|2189.81|2189.81|2188.35|2188.35|0
1652693700000|2022-05-16 09:35:00|2188.22|2188.22|2187.52|2187.52|2188.58|2188.58|2187.42|2187.42|0
1652694000000|2022-05-16 09:40:00|2187.49|2187.49|2189.17|2189.17|2189.17|2189.17|2186.86|2186.86|0
1652694300000|2022-05-16 09:45:00|2189.1|2189.1|2191.62|2191.62|2191.62|2191.62|2189.1|2189.1|0
1652694600000|2022-05-16 09:50:00|2191.55|2191.55|2189.67|2189.67|2192.18|2192.18|2189.52|2189.52|0
1652694900000|2022-05-16 09:55:00|2189.83|2189.83|2187.05|2187.05|2190.04|2190.04|2186.87|2186.87|0
1652695200000|2022-05-16 10:00:00|2187.18|2187.18|2186.03|2186.03|2188.09|2188.09|2185.39|2185.39|0
1652695500000|2022-05-16 10:05:00|2185.96|2185.96|2185.89|2185.89|2186.07|2186.07|2185.32|2185.32|0
1652695800000|2022-05-16 10:10:00|2185.85|2185.85|2187.14|2187.14|2187.14|2187.14|2185.02|2185.02|0
1652696100000|2022-05-16 10:15:00|2186.85|2186.85|2186.47|2186.47|2187.14|2187.14|2186.15|2186.15|0
1652696400000|2022-05-16 10:20:00|2186.23|2186.23|2185.01|2185.01|2186.6|2186.6|2185.01|2185.01|0
1652696700000|2022-05-16 10:25:00|2185.14|2185.14|2185.65|2185.65|2186.45|2186.45|2185.11|2185.11|0
1652697000000|2022-05-16 10:30:00|2185.52|2185.52|2181.9|2181.9|2185.62|2185.62|2181.64|2181.64|0
1652697300000|2022-05-16 10:35:00|2182.06|2182.06|2181.77|2181.77|2182.08|2182.08|2179.82|2179.82|0
1652697600000|2022-05-16 10:40:00|2181.64|2181.64|2181.29|2181.29|2181.74|2181.74|2180.97|2180.97|0
1652697900000|2022-05-16 10:45:00|2181.16|2181.16|2180.42|2180.42|2181.28|2181.28|2180.42|2180.42|0
1652698200000|2022-05-16 10:50:00|2180.34|2180.34|2178.67|2178.67|2180.89|2180.89|2178.54|2178.54|0
1652698500000|2022-05-16 10:55:00|2178.63|2178.63|2176.16|2176.16|2178.63|2178.63|2176.16|2176.16|0
1652698800000|2022-05-16 11:00:00|2176.31|2176.31|2178.22|2178.22|2178.78|2178.78|2176.27|2176.27|0
1652699100000|2022-05-16 11:05:00|2178.38|2178.38|2178.93|2178.93|2179.37|2179.37|2178.06|2178.06|0
1652699400000|2022-05-16 11:10:00|2178.81|2178.81|2177.81|2177.81|2179.2|2179.2|2177.59|2177.59|0
1652699700000|2022-05-16 11:15:00|2177.87|2177.87|2179.01|2179.01|2179.32|2179.32|2177.87|2177.87|0
1652700000000|2022-05-16 11:20:00|2179.07|2179.07|2180.93|2180.93|2181.06|2181.06|2178.76|2178.76|0
1652700300000|2022-05-16 11:25:00|2180.86|2180.86|2179.87|2179.87|2181.05|2181.05|2179.81|2179.81|0
1652700600000|2022-05-16 11:30:00|2179.81|2179.81|2182.34|2182.34|2182.4|2182.4|2179.65|2179.65|0
1652700900000|2022-05-16 11:35:00|2182.4|2182.4|2182.92|2182.92|2184.43|2184.43|2182.4|2182.4|0
1652701200000|2022-05-16 11:40:00|2183.24|2183.24|2184.74|2184.74|2185.12|2185.12|2183.16|2183.16|0
1652701500000|2022-05-16 11:45:00|2184.61|2184.61|2184.57|2184.57|2187.3|2187.3|2184.47|2184.47|0
1652701800000|2022-05-16 11:50:00|2184.44|2184.44|2185.48|2185.48|2185.48|2185.48|2182.06|2182.06|0
1652702100000|2022-05-16 11:55:00|2186|2186|2182.31|2182.31|2186|2186|2182.31|2182.31|0
1652702400000|2022-05-16 12:00:00|2182.38|2182.38|2182.82|2182.82|2183.07|2183.07|2182.25|2182.25|0
1652702700000|2022-05-16 12:05:00|2182.96|2182.96|2181.55|2181.55|2183.1|2183.1|2179.32|2179.32|0
1652703000000|2022-05-16 12:10:00|2181.63|2181.63|2183.12|2183.12|2183.27|2183.27|2181.59|2181.59|0
1652703300000|2022-05-16 12:15:00|2183.09|2183.09|2184.97|2184.97|2184.97|2184.97|2183.09|2183.09|0
1652703600000|2022-05-16 12:20:00|2185.13|2185.13|2186.59|2186.59|2186.97|2186.97|2184.62|2184.62|0
1652703900000|2022-05-16 12:25:00|2186.98|2186.98|2188.53|2188.53|2188.53|2188.53|2186.69|2186.69|0
1652704200000|2022-05-16 12:30:00|2188.61|2188.61|2188.55|2188.55|2188.88|2188.88|2187.58|2187.58|0
1652704500000|2022-05-16 12:35:00|2188.71|2188.71|2190.85|2190.85|2190.85|2190.85|2187.83|2187.83|0
1652704800000|2022-05-16 12:40:00|2191.09|2191.09|2190.64|2190.64|2191.86|2191.86|2189.96|2189.96|0
1652705100000|2022-05-16 12:45:00|2190.26|2190.26|2191.25|2191.25|2191.25|2191.25|2189.61|2189.61|0
1652705400000|2022-05-16 12:50:00|2191.31|2191.31|2194.41|2194.41|2194.41|2194.41|2190.36|2190.36|0
1652705700000|2022-05-16 12:55:00|2194.45|2194.45|2194.37|2194.37|2195.05|2195.05|2193.34|2193.34|0
1652706000000|2022-05-16 13:00:00|2194.53|2194.53|2196.18|2196.18|2196.99|2196.99|2194.53|2194.53|0
1652706300000|2022-05-16 13:05:00|2196.31|2196.31|2195.99|2195.99|2196.31|2196.31|2194.92|2194.92|0
1652706600000|2022-05-16 13:10:00|2195.73|2195.73|2194.82|2194.82|2196|2196|2193.87|2193.87|0
1652706900000|2022-05-16 13:15:00|2194.97|2194.97|2193.36|2193.36|2195.51|2195.51|2193.36|2193.36|0
1652707200000|2022-05-16 13:20:00|2193.22|2193.22|2196.14|2196.14|2196.14|2196.14|2192.75|2192.75|0
1652707500000|2022-05-16 13:25:00|2196.06|2196.06|2196.14|2196.14|2196.59|2196.59|2195.19|2195.19|0
1652707800000|2022-05-16 13:30:00|2196.23|2196.23|2191.58|2191.58|2198.47|2198.47|2189.15|2189.15|0
1652708100000|2022-05-16 13:35:00|2191.43|2191.43|2194.97|2194.97|2194.97|2194.97|2188.29|2188.29|0
1652708400000|2022-05-16 13:40:00|2195.12|2195.12|2196.13|2196.13|2200.47|2200.47|2195.12|2195.12|0
1652708700000|2022-05-16 13:45:00|2196.07|2196.07|2194.42|2194.42|2196.19|2196.19|2193.04|2193.04|0
1652709000000|2022-05-16 13:50:00|2194.55|2194.55|2199.02|2199.02|2199.18|2199.18|2194.42|2194.42|0
1652709300000|2022-05-16 13:55:00|2199.18|2199.18|2199.66|2199.66|2200.23|2200.23|2197.14|2197.14|0
1652709600000|2022-05-16 14:00:00|2199.73|2199.73|2198.58|2198.58|2200.52|2200.52|2198.02|2198.02|0
1652709900000|2022-05-16 14:05:00|2198.65|2198.65|2207.13|2207.13|2207.13|2207.13|2198.46|2198.46|0
1652710200000|2022-05-16 14:10:00|2207.16|2207.16|2210.65|2210.65|2210.65|2210.65|2207.16|2207.16|0
1652710500000|2022-05-16 14:15:00|2210.58|2210.58|2211.58|2211.58|2212.28|2212.28|2210.58|2210.58|0
1652710800000|2022-05-16 14:20:00|2211.66|2211.66|2209.5|2209.5|2213.01|2213.01|2209.18|2209.18|0
1652711100000|2022-05-16 14:25:00|2209.44|2209.44|2210.62|2210.62|2210.73|2210.73|2208.48|2208.48|0
1652711400000|2022-05-16 14:30:00|2210.75|2210.75|2206.29|2206.29|2211.31|2211.31|2205.11|2205.11|0
1652711700000|2022-05-16 14:35:00|2206.36|2206.36|2205.64|2205.64|2207.38|2207.38|2205.42|2205.42|0
1652712000000|2022-05-16 14:40:00|2205.56|2205.56|2209.1|2209.1|2209.1|2209.1|2204.67|2204.67|0
1652712300000|2022-05-16 14:45:00|2208.98|2208.98|2208.76|2208.76|2209.14|2209.14|2206.49|2206.49|0
1652712600000|2022-05-16 14:50:00|2208.91|2208.91|2206.08|2206.08|2210|2210|2204.84|2204.84|0
1652712900000|2022-05-16 14:55:00|2206.55|2206.55|2207.95|2207.95|2208.34|2208.34|2206.26|2206.26|0
1652713200000|2022-05-16 15:00:00|2208.01|2208.01|2208.41|2208.41|2208.52|2208.52|2206.81|2206.81|0
1652713500000|2022-05-16 15:05:00|2208.47|2208.47|2208.62|2208.62|2208.83|2208.83|2206.13|2206.13|0
1652713800000|2022-05-16 15:10:00|2208.81|2208.81|2209.29|2209.29|2211.05|2211.05|2208.47|2208.47|0
1652714100000|2022-05-16 15:15:00|2209.11|2209.11|2211.74|2211.74|2211.87|2211.87|2208.81|2208.81|0
1652714400000|2022-05-16 15:20:00|2211.68|2211.68|2211.47|2211.47|2212.05|2212.05|2209.94|2209.94|0
1652714700000|2022-05-16 15:25:00|2211.4|2211.4|2212.29|2212.29|2212.29|2212.29|2210.17|2210.17|0
1652771700000|2022-05-17 07:15:00|2216.8|2216.8|2215.94|2215.94|2217.06|2217.06|2213.13|2213.13|0
1652772000000|2022-05-17 07:20:00|2215.86|2215.86|2217.95|2217.95|2218.15|2218.15|2214.08|2214.08|0
1652772300000|2022-05-17 07:25:00|2217.82|2217.82|2223.96|2223.96|2223.96|2223.96|2214.8|2214.8|0
1652772600000|2022-05-17 07:30:00|2223.89|2223.89|2227.02|2227.02|2228.61|2228.61|2223.89|2223.89|0
1652772900000|2022-05-17 07:35:00|2226.85|2226.85|2220.43|2220.43|2226.85|2226.85|2219.41|2219.41|0
1652773200000|2022-05-17 07:40:00|2220.55|2220.55|2222.73|2222.73|2222.91|2222.91|2218.84|2218.84|0
1652773500000|2022-05-17 07:45:00|2222.96|2222.96|2224.78|2224.78|2225.58|2225.58|2222.57|2222.57|0
1652773800000|2022-05-17 07:50:00|2225.19|2225.19|2221.81|2221.81|2225.64|2225.64|2221.6|2221.6|0
1652774100000|2022-05-17 07:55:00|2221.68|2221.68|2222.8|2222.8|2222.9|2222.9|2221.29|2221.29|0
1652774400000|2022-05-17 08:00:00|2222.88|2222.88|2223.89|2223.89|2223.89|2223.89|2221.97|2221.97|0
1652774700000|2022-05-17 08:05:00|2223.57|2223.57|2221.68|2221.68|2223.82|2223.82|2221.68|2221.68|0
1652775000000|2022-05-17 08:10:00|2221.62|2221.62|2220.77|2220.77|2222.71|2222.71|2220.77|2220.77|0
1652775300000|2022-05-17 08:15:00|2220.3|2220.3|2223.49|2223.49|2224.39|2224.39|2219.54|2219.54|0
1652775600000|2022-05-17 08:20:00|2224.29|2224.29|2223.76|2223.76|2225.21|2225.21|2223.63|2223.63|0
1652775900000|2022-05-17 08:25:00|2223.94|2223.94|2225.15|2225.15|2225.55|2225.55|2223.94|2223.94|0
1652776200000|2022-05-17 08:30:00|2225.31|2225.31|2227.1|2227.1|2227.26|2227.26|2225.24|2225.24|0
1652776500000|2022-05-17 08:35:00|2227.03|2227.03|2231.36|2231.36|2232.12|2232.12|2226.8|2226.8|0
1652776800000|2022-05-17 08:40:00|2231.67|2231.67|2230.56|2230.56|2232.43|2232.43|2230.17|2230.17|0
1652777100000|2022-05-17 08:45:00|2230.68|2230.68|2229.21|2229.21|2230.68|2230.68|2228.98|2228.98|0
1652777400000|2022-05-17 08:50:00|2228.79|2228.79|2226.87|2226.87|2228.82|2228.82|2225.69|2225.69|0
1652777700000|2022-05-17 08:55:00|2227.18|2227.18|2227.97|2227.97|2228.48|2228.48|2226.84|2226.84|0
1652778000000|2022-05-17 09:00:00|2228.13|2228.13|2228.07|2228.07|2228.18|2228.18|2226.97|2226.97|0
1652778300000|2022-05-17 09:05:00|2227.9|2227.9|2230.63|2230.63|2230.87|2230.87|2227.46|2227.46|0
1652778600000|2022-05-17 09:10:00|2230.15|2230.15|2227.82|2227.82|2230.16|2230.16|2227.82|2227.82|0
1652778900000|2022-05-17 09:15:00|2227.76|2227.76|2226.4|2226.4|2227.95|2227.95|2225.28|2225.28|0
1652779200000|2022-05-17 09:20:00|2226.24|2226.24|2224.28|2224.28|2226.24|2226.24|2224.28|2224.28|0
1652779500000|2022-05-17 09:25:00|2224.21|2224.21|2223.37|2223.37|2224.42|2224.42|2222.88|2222.88|0
1652779800000|2022-05-17 09:30:00|2223.16|2223.16|2223.31|2223.31|2224.37|2224.37|2222.24|2222.24|0
1652780100000|2022-05-17 09:35:00|2223.15|2223.15|2223.56|2223.56|2223.95|2223.95|2222.75|2222.75|0
1652780400000|2022-05-17 09:40:00|2223.49|2223.49|2225.41|2225.41|2225.41|2225.41|2223.13|2223.13|0
1652780700000|2022-05-17 09:45:00|2225.09|2225.09|2226|2226|2226.16|2226.16|2225.03|2225.03|0
1652781000000|2022-05-17 09:50:00|2225.94|2225.94|2227.08|2227.08|2227.17|2227.17|2225.19|2225.19|0
1652781300000|2022-05-17 09:55:00|2226.97|2226.97|2227.9|2227.9|2228.49|2228.49|2226.61|2226.61|0
1652781600000|2022-05-17 10:00:00|2227.85|2227.85|2229.55|2229.55|2229.87|2229.87|2227.13|2227.13|0
1652781900000|2022-05-17 10:05:00|2229.39|2229.39|2229.7|2229.7|2229.96|2229.96|2228.98|2228.98|0
1652782200000|2022-05-17 10:10:00|2229.78|2229.78|2230.09|2230.09|2230.1|2230.1|2229.11|2229.11|0
1652782500000|2022-05-17 10:15:00|2230.15|2230.15|2229.47|2229.47|2230.94|2230.94|2229.24|2229.24|0
1652782800000|2022-05-17 10:20:00|2229.79|2229.79|2230.35|2230.35|2230.35|2230.35|2228.75|2228.75|0
1652783100000|2022-05-17 10:25:00|2230.42|2230.42|2230.84|2230.84|2231.47|2231.47|2230.35|2230.35|0
1652783400000|2022-05-17 10:30:00|2230.77|2230.77|2230.92|2230.92|2231.02|2231.02|2230.28|2230.28|0
1652783700000|2022-05-17 10:35:00|2230.77|2230.77|2231.93|2231.93|2233.37|2233.37|2230.77|2230.77|0
1652784000000|2022-05-17 10:40:00|2231.86|2231.86|2231.95|2231.95|2232.15|2232.15|2231.54|2231.54|0
1652784300000|2022-05-17 10:45:00|2231.79|2231.79|2231.77|2231.77|2232.44|2232.44|2231.51|2231.51|0
1652784600000|2022-05-17 10:50:00|2231.63|2231.63|2232.8|2232.8|2232.86|2232.86|2231.28|2231.28|0
1652784900000|2022-05-17 10:55:00|2232.92|2232.92|2233.94|2233.94|2234.21|2234.21|2232.48|2232.48|0
1652785200000|2022-05-17 11:00:00|2233.83|2233.83|2233.37|2233.37|2234.44|2234.44|2232.47|2232.47|0
1652785500000|2022-05-17 11:05:00|2233.44|2233.44|2231.45|2231.45|2233.44|2233.44|2231.45|2231.45|0
1652785800000|2022-05-17 11:10:00|2231.33|2231.33|2228.87|2228.87|2232.32|2232.32|2228.68|2228.68|0
1652786100000|2022-05-17 11:15:00|2229.19|2229.19|2227.52|2227.52|2229.19|2229.19|2227.35|2227.35|0
1652786400000|2022-05-17 11:20:00|2227.44|2227.44|2228.99|2228.99|2229.1|2229.1|2227.28|2227.28|0
1652786700000|2022-05-17 11:25:00|2228.86|2228.86|2231.4|2231.4|2231.92|2231.92|2228.79|2228.79|0
1652787000000|2022-05-17 11:30:00|2231.52|2231.52|2229.99|2229.99|2231.79|2231.79|2229.5|2229.5|0
1652787300000|2022-05-17 11:35:00|2230.22|2230.22|2229.97|2229.97|2230.72|2230.72|2229.48|2229.48|0
1652787600000|2022-05-17 11:40:00|2230.11|2230.11|2230.23|2230.23|2230.58|2230.58|2230.05|2230.05|0
1652787900000|2022-05-17 11:45:00|2230.07|2230.07|2231.17|2231.17|2231.56|2231.56|2230.07|2230.07|0
1652788200000|2022-05-17 11:50:00|2231.65|2231.65|2228.9|2228.9|2231.65|2231.65|2228.9|2228.9|0
1652788500000|2022-05-17 11:55:00|2228.97|2228.97|2228.35|2228.35|2229.33|2229.33|2228.35|2228.35|0
1652788800000|2022-05-17 12:00:00|2228.22|2228.22|2227.49|2227.49|2228.34|2228.34|2227.49|2227.49|0
1652789100000|2022-05-17 12:05:00|2227.42|2227.42|2225.99|2225.99|2227.42|2227.42|2225.99|2225.99|0
1652789400000|2022-05-17 12:10:00|2225.93|2225.93|2224.92|2224.92|2226|2226|2224.73|2224.73|0
1652789700000|2022-05-17 12:15:00|2224.96|2224.96|2229.18|2229.18|2229.18|2229.18|2224.54|2224.54|0
1652790000000|2022-05-17 12:20:00|2229.05|2229.05|2227.83|2227.83|2229.54|2229.54|2227.7|2227.7|0
1652790300000|2022-05-17 12:25:00|2227.79|2227.79|2229.42|2229.42|2229.53|2229.53|2227.7|2227.7|0
1652790600000|2022-05-17 12:30:00|2230.01|2230.01|2228.26|2228.26|2231.03|2231.03|2226.82|2226.82|0
1652790900000|2022-05-17 12:35:00|2228.14|2228.14|2225.83|2225.83|2228.24|2228.24|2225.25|2225.25|0
1652791200000|2022-05-17 12:40:00|2225.75|2225.75|2224.96|2224.96|2225.75|2225.75|2224.36|2224.36|0
1652791500000|2022-05-17 12:45:00|2225.08|2225.08|2223.85|2223.85|2225.39|2225.39|2223.85|2223.85|0
1652791800000|2022-05-17 12:50:00|2223.69|2223.69|2219.52|2219.52|2223.82|2223.82|2218.64|2218.64|0
1652792100000|2022-05-17 12:55:00|2219.47|2219.47|2220.81|2220.81|2220.86|2220.86|2219.3|2219.3|0
1652792400000|2022-05-17 13:00:00|2220.89|2220.89|2221.4|2221.4|2222.61|2222.61|2220.75|2220.75|0
1652792700000|2022-05-17 13:05:00|2221.48|2221.48|2221.62|2221.62|2222.57|2222.57|2221.08|2221.08|0
1652793000000|2022-05-17 13:10:00|2221.73|2221.73|2222.85|2222.85|2222.85|2222.85|2221.12|2221.12|0
1652793300000|2022-05-17 13:15:00|2223.03|2223.03|2225.65|2225.65|2225.69|2225.69|2223.03|2223.03|0
1652793600000|2022-05-17 13:20:00|2225.77|2225.77|2225.97|2225.97|2226.45|2226.45|2225.27|2225.27|0
1652793900000|2022-05-17 13:25:00|2226.07|2226.07|2226.75|2226.75|2227.13|2227.13|2225.98|2225.98|0
1652794200000|2022-05-17 13:30:00|2226.68|2226.68|2232.78|2232.78|2232.92|2232.92|2226.29|2226.29|0
1652794500000|2022-05-17 13:35:00|2232.85|2232.85|2228.54|2228.54|2232.85|2232.85|2226.23|2226.23|0
1652794800000|2022-05-17 13:40:00|2228.62|2228.62|2230.7|2230.7|2231.93|2231.93|2228.34|2228.34|0
1652795100000|2022-05-17 13:45:00|2230.63|2230.63|2228.11|2228.11|2230.63|2230.63|2227.09|2227.09|0
1652795400000|2022-05-17 13:50:00|2228.04|2228.04|2224.43|2224.43|2228.18|2228.18|2224.11|2224.11|0
1652795700000|2022-05-17 13:55:00|2224.49|2224.49|2223.7|2223.7|2225.9|2225.9|2223.16|2223.16|0
1652796000000|2022-05-17 14:00:00|2223.76|2223.76|2221.63|2221.63|2224.3|2224.3|2221.57|2221.57|0
1652796300000|2022-05-17 14:05:00|2221.88|2221.88|2214.3|2214.3|2222.15|2222.15|2214.3|2214.3|0
1652796600000|2022-05-17 14:10:00|2214.14|2214.14|2211.95|2211.95|2214.35|2214.35|2210.84|2210.84|0
1652796900000|2022-05-17 14:15:00|2212.11|2212.11|2209.73|2209.73|2212.27|2212.27|2209.39|2209.39|0
1652797200000|2022-05-17 14:20:00|2209.6|2209.6|2212.27|2212.27|2212.96|2212.96|2209.45|2209.45|0
1652797500000|2022-05-17 14:25:00|2212.41|2212.41|2205.91|2205.91|2212.92|2212.92|2205.72|2205.72|0
1652797800000|2022-05-17 14:30:00|2205.6|2205.6|2203.47|2203.47|2205.6|2205.6|2203.39|2203.39|0
1652798100000|2022-05-17 14:35:00|2203.34|2203.34|2200.96|2200.96|2203.34|2203.34|2200.61|2200.61|0
1652798400000|2022-05-17 14:40:00|2200.84|2200.84|2199.97|2199.97|2202.85|2202.85|2199.81|2199.81|0
1652798700000|2022-05-17 14:45:00|2200.13|2200.13|2198.24|2198.24|2200.13|2200.13|2197.8|2197.8|0
1652799000000|2022-05-17 14:50:00|2198.11|2198.11|2200.25|2200.25|2200.61|2200.61|2196.9|2196.9|0
1652799300000|2022-05-17 14:55:00|2200.17|2200.17|2202.91|2202.91|2202.91|2202.91|2199.99|2199.99|0
1652799600000|2022-05-17 15:00:00|2203.03|2203.03|2202.45|2202.45|2204.56|2204.56|2202.45|2202.45|0
1652799900000|2022-05-17 15:05:00|2202.58|2202.58|2202.28|2202.28|2202.84|2202.84|2201.52|2201.52|0
1652800200000|2022-05-17 15:10:00|2202.35|2202.35|2205.19|2205.19|2205.27|2205.27|2202.24|2202.24|0
1652800500000|2022-05-17 15:15:00|2205.31|2205.31|2206.62|2206.62|2206.78|2206.78|2204.17|2204.17|0
1652800800000|2022-05-17 15:20:00|2206.49|2206.49|2208.16|2208.16|2208.29|2208.29|2206.21|2206.21|0
1652801100000|2022-05-17 15:25:00|2208.48|2208.48|2214.05|2214.05|2214.05|2214.05|2207.19|2207.19|0
1652858100000|2022-05-18 07:15:00|2218.22|2218.22|2221.5|2221.5|2221.97|2221.97|2215.95|2215.95|0
1652858400000|2022-05-18 07:20:00|2221.53|2221.53|2219.37|2219.37|2222.96|2222.96|2219.13|2219.13|0
1652858700000|2022-05-18 07:25:00|2219.74|2219.74|2217.79|2217.79|2220.14|2220.14|2217.36|2217.36|0
1652859000000|2022-05-18 07:30:00|2217.96|2217.96|2218.96|2218.96|2219.42|2219.42|2215.34|2215.34|0
1652859300000|2022-05-18 07:35:00|2219.07|2219.07|2220.09|2220.09|2221.91|2221.91|2219.07|2219.07|0
1652859600000|2022-05-18 07:40:00|2220.17|2220.17|2218.41|2218.41|2220.17|2220.17|2218.41|2218.41|0
1652859900000|2022-05-18 07:45:00|2218.19|2218.19|2216.92|2216.92|2218.55|2218.55|2216.92|2216.92|0
1652860200000|2022-05-18 07:50:00|2217.28|2217.28|2213.5|2213.5|2217.28|2217.28|2213.35|2213.35|0
1652860500000|2022-05-18 07:55:00|2213.33|2213.33|2216.44|2216.44|2216.44|2216.44|2213.09|2213.09|0
1652860800000|2022-05-18 08:00:00|2216.34|2216.34|2217.4|2217.4|2218.04|2218.04|2215.84|2215.84|0
1652861100000|2022-05-18 08:05:00|2217.46|2217.46|2217.37|2217.37|2218.47|2218.47|2217.17|2217.17|0
1652861400000|2022-05-18 08:10:00|2217.45|2217.45|2214.85|2214.85|2217.45|2217.45|2214.85|2214.85|0
1652861700000|2022-05-18 08:15:00|2215.02|2215.02|2215.88|2215.88|2216.51|2216.51|2214.06|2214.06|0
1652862000000|2022-05-18 08:20:00|2215.98|2215.98|2214.63|2214.63|2216.11|2216.11|2214.39|2214.39|0
1652862300000|2022-05-18 08:25:00|2214.85|2214.85|2214.62|2214.62|2214.97|2214.97|2213.26|2213.26|0
1652862600000|2022-05-18 08:30:00|2214.46|2214.46|2211.86|2211.86|2214.92|2214.92|2211.86|2211.86|0
1652862900000|2022-05-18 08:35:00|2211.8|2211.8|2212.06|2212.06|2212.58|2212.58|2211.13|2211.13|0
1652863200000|2022-05-18 08:40:00|2211.99|2211.99|2216|2216|2216|2216|2211.61|2211.61|0
1652863500000|2022-05-18 08:45:00|2215.96|2215.96|2216.43|2216.43|2217.94|2217.94|2215.96|2215.96|0
1652863800000|2022-05-18 08:50:00|2216.57|2216.57|2218.58|2218.58|2219.05|2219.05|2216.11|2216.11|0
1652864100000|2022-05-18 08:55:00|2218.78|2218.78|2219.4|2219.4|2220.13|2220.13|2218.78|2218.78|0
1652864400000|2022-05-18 09:00:00|2219.27|2219.27|2217.62|2217.62|2219.4|2219.4|2217.61|2217.61|0
1652864700000|2022-05-18 09:05:00|2217.78|2217.78|2221.83|2221.83|2221.89|2221.89|2217.78|2217.78|0
1652865000000|2022-05-18 09:10:00|2221.98|2221.98|2222.5|2222.5|2223.83|2223.83|2221.98|2221.98|0
1652865300000|2022-05-18 09:15:00|2222.75|2222.75|2220.84|2220.84|2223.07|2223.07|2220.84|2220.84|0
1652865600000|2022-05-18 09:20:00|2220.96|2220.96|2221.95|2221.95|2221.95|2221.95|2220.47|2220.47|0
1652865900000|2022-05-18 09:25:00|2221.79|2221.79|2220.99|2220.99|2222.64|2222.64|2220.5|2220.5|0
1652866200000|2022-05-18 09:30:00|2221.19|2221.19|2219.83|2219.83|2221.19|2221.19|2218.72|2218.72|0
1652866500000|2022-05-18 09:35:00|2219.95|2219.95|2220.07|2220.07|2220.47|2220.47|2218.76|2218.76|0
1652866800000|2022-05-18 09:40:00|2220.11|2220.11|2221.08|2221.08|2221.38|2221.38|2220.08|2220.08|0
1652867100000|2022-05-18 09:45:00|2221.11|2221.11|2224.65|2224.65|2225.03|2225.03|2221.11|2221.11|0
1652867400000|2022-05-18 09:50:00|2224.73|2224.73|2223.11|2223.11|2224.77|2224.77|2223.07|2223.07|0
1652867700000|2022-05-18 09:55:00|2222.98|2222.98|2225.26|2225.26|2225.26|2225.26|2222.66|2222.66|0
1652868000000|2022-05-18 10:00:00|2225.1|2225.1|2224.35|2224.35|2225.1|2225.1|2223.73|2223.73|0
1652868300000|2022-05-18 10:05:00|2224.19|2224.19|2224.44|2224.44|2225.91|2225.91|2224.19|2224.19|0
1652868600000|2022-05-18 10:10:00|2224.52|2224.52|2226.36|2226.36|2226.66|2226.66|2224.52|2224.52|0
1652868900000|2022-05-18 10:15:00|2226.2|2226.2|2228.38|2228.38|2228.44|2228.44|2225.79|2225.79|0
1652869200000|2022-05-18 10:20:00|2228.45|2228.45|2228.14|2228.14|2228.85|2228.85|2228.08|2228.08|0
1652869500000|2022-05-18 10:25:00|2228.27|2228.27|2228.27|2228.27|2228.69|2228.69|2227.9|2227.9|0
1652869800000|2022-05-18 10:30:00|2228.34|2228.34|2224.7|2224.7|2228.47|2228.47|2224.7|2224.7|0
1652870100000|2022-05-18 10:35:00|2224.54|2224.54|2220.41|2220.41|2224.54|2224.54|2220.41|2220.41|0
1652870400000|2022-05-18 10:40:00|2220.48|2220.48|2217.61|2217.61|2220.48|2220.48|2217.22|2217.22|0
1652870700000|2022-05-18 10:45:00|2217.74|2217.74|2215.08|2215.08|2217.74|2217.74|2215.08|2215.08|0
1652871000000|2022-05-18 10:50:00|2215.33|2215.33|2211.49|2211.49|2215.33|2215.33|2210.98|2210.98|0
1652871300000|2022-05-18 10:55:00|2211.55|2211.55|2212.74|2212.74|2212.74|2212.74|2210.13|2210.13|0
1652871600000|2022-05-18 11:00:00|2213.12|2213.12|2212.06|2212.06|2216.15|2216.15|2212.06|2212.06|0
1652871900000|2022-05-18 11:05:00|2211.9|2211.9|2207.58|2207.58|2211.9|2211.9|2207.42|2207.42|0
1652872200000|2022-05-18 11:10:00|2207.42|2207.42|2205.38|2205.38|2207.42|2207.42|2204.1|2204.1|0
1652872500000|2022-05-18 11:15:00|2205.32|2205.32|2204.55|2204.55|2205.32|2205.32|2203.81|2203.81|0
1652872800000|2022-05-18 11:20:00|2204.67|2204.67|2200.72|2200.72|2205.2|2205.2|2200.72|2200.72|0
1652873100000|2022-05-18 11:25:00|2200.6|2200.6|2198.88|2198.88|2200.6|2200.6|2198.58|2198.58|0
1652873400000|2022-05-18 11:30:00|2198.94|2198.94|2197.73|2197.73|2199.74|2199.74|2197.09|2197.09|0
1652873700000|2022-05-18 11:35:00|2197.66|2197.66|2195.17|2195.17|2197.66|2197.66|2195.07|2195.07|0
1652874000000|2022-05-18 11:40:00|2195.05|2195.05|2195.75|2195.75|2195.75|2195.75|2193.94|2193.94|0
1652874300000|2022-05-18 11:45:00|2195.83|2195.83|2193.84|2193.84|2196.09|2196.09|2193.67|2193.67|0
1652874600000|2022-05-18 11:50:00|2193.89|2193.89|2195.5|2195.5|2195.89|2195.89|2193.63|2193.63|0
1652874900000|2022-05-18 11:55:00|2195.62|2195.62|2192.63|2192.63|2195.64|2195.64|2192.63|2192.63|0
1652875200000|2022-05-18 12:00:00|2192.89|2192.89|2195.94|2195.94|2196.02|2196.02|2192.57|2192.57|0
1652875500000|2022-05-18 12:05:00|2196.02|2196.02|2196.56|2196.56|2197.65|2197.65|2196.02|2196.02|0
1652875800000|2022-05-18 12:10:00|2196.46|2196.46|2197.32|2197.32|2197.43|2197.43|2196.36|2196.36|0
1652876100000|2022-05-18 12:15:00|2197.37|2197.37|2198.1|2198.1|2198.83|2198.83|2197.31|2197.31|0
1652876400000|2022-05-18 12:20:00|2198.16|2198.16|2196.26|2196.26|2198.16|2198.16|2196.01|2196.01|0
1652876700000|2022-05-18 12:25:00|2196.18|2196.18|2195.93|2195.93|2196.26|2196.26|2195.66|2195.66|0
1652877000000|2022-05-18 12:30:00|2195.9|2195.9|2193.2|2193.2|2196.11|2196.11|2192.77|2192.77|0
1652877300000|2022-05-18 12:35:00|2193.52|2193.52|2192.1|2192.1|2193.52|2193.52|2190.94|2190.94|0
1652877600000|2022-05-18 12:40:00|2192.14|2192.14|2190.18|2190.18|2192.42|2192.42|2190.05|2190.05|0
1652877900000|2022-05-18 12:45:00|2190.12|2190.12|2187.28|2187.28|2190.12|2190.12|2187.1|2187.1|0
1652878200000|2022-05-18 12:50:00|2187.16|2187.16|2183.2|2183.2|2187.16|2187.16|2183.09|2183.09|0
1652878500000|2022-05-18 12:55:00|2183.14|2183.14|2181.31|2181.31|2183.23|2183.23|2181.05|2181.05|0
1652878800000|2022-05-18 13:00:00|2181.23|2181.23|2179.98|2179.98|2181.73|2181.73|2178.98|2178.98|0
1652879100000|2022-05-18 13:05:00|2180.13|2180.13|2176.38|2176.38|2180.14|2180.14|2176.31|2176.31|0
1652879400000|2022-05-18 13:10:00|2176.13|2176.13|2175.03|2175.03|2176.19|2176.19|2173.64|2173.64|0
1652879700000|2022-05-18 13:15:00|2175.15|2175.15|2171.41|2171.41|2175.8|2175.8|2171.41|2171.41|0
1652880000000|2022-05-18 13:20:00|2171.35|2171.35|2170.17|2170.17|2171.97|2171.97|2169.11|2169.11|0
1652880300000|2022-05-18 13:25:00|2170.33|2170.33|2172.8|2172.8|2172.9|2172.9|2170.33|2170.33|0
1652880600000|2022-05-18 13:30:00|2172.93|2172.93|2170.31|2170.31|2175.63|2175.63|2170.03|2170.03|0
1652880900000|2022-05-18 13:35:00|2170.24|2170.24|2166.98|2166.98|2173.12|2173.12|2166.62|2166.62|0
1652881200000|2022-05-18 13:40:00|2167.11|2167.11|2161.62|2161.62|2167.37|2167.37|2161.47|2161.47|0
1652881500000|2022-05-18 13:45:00|2161.59|2161.59|2163.67|2163.67|2168.32|2168.32|2161.32|2161.32|0
1652881800000|2022-05-18 13:50:00|2163.62|2163.62|2162.46|2162.46|2164.74|2164.74|2161.67|2161.67|0
1652882100000|2022-05-18 13:55:00|2162.26|2162.26|2160.17|2160.17|2163.07|2163.07|2158.04|2158.04|0
1652882400000|2022-05-18 14:00:00|2160.01|2160.01|2164.98|2164.98|2166.36|2166.36|2159.36|2159.36|0
1652882700000|2022-05-18 14:05:00|2164.95|2164.95|2169.12|2169.12|2171.05|2171.05|2164.95|2164.95|0
1652883000000|2022-05-18 14:10:00|2168.89|2168.89|2168.62|2168.62|2168.89|2168.89|2166.05|2166.05|0
1652883300000|2022-05-18 14:15:00|2168.49|2168.49|2164.17|2164.17|2168.9|2168.9|2163.85|2163.85|0
1652883600000|2022-05-18 14:20:00|2164.3|2164.3|2167.52|2167.52|2169.31|2169.31|2164.16|2164.16|0
1652883900000|2022-05-18 14:25:00|2167.39|2167.39|2164.65|2164.65|2168.27|2168.27|2164.59|2164.59|0
1652884200000|2022-05-18 14:30:00|2164.26|2164.26|2157.88|2157.88|2165.27|2165.27|2157.77|2157.77|0
1652884500000|2022-05-18 14:35:00|2157.77|2157.77|2152.22|2152.22|2157.77|2157.77|2151.56|2151.56|0
1652884800000|2022-05-18 14:40:00|2152.37|2152.37|2149.27|2149.27|2153.11|2153.11|2148.56|2148.56|0
1652885100000|2022-05-18 14:45:00|2149.21|2149.21|2155.11|2155.11|2155.23|2155.23|2146.88|2146.88|0
1652885400000|2022-05-18 14:50:00|2155.24|2155.24|2157.29|2157.29|2158.73|2158.73|2155.09|2155.09|0
1652885700000|2022-05-18 14:55:00|2157.42|2157.42|2158.77|2158.77|2158.77|2158.77|2157.42|2157.42|0
1652886000000|2022-05-18 15:00:00|2158.84|2158.84|2156.88|2156.88|2159.58|2159.58|2156.51|2156.51|0
1652886300000|2022-05-18 15:05:00|2156.94|2156.94|2151.1|2151.1|2156.94|2156.94|2151.04|2151.04|0
1652886600000|2022-05-18 15:10:00|2151.03|2151.03|2152.43|2152.43|2152.68|2152.68|2150.5|2150.5|0
1652886900000|2022-05-18 15:15:00|2152.4|2152.4|2152.53|2152.53|2153.73|2153.73|2152.12|2152.12|0
1652887200000|2022-05-18 15:20:00|2152.59|2152.59|2151.7|2151.7|2152.59|2152.59|2150.13|2150.13|0
1652887500000|2022-05-18 15:25:00|2151.64|2151.64|2152.75|2152.75|2152.95|2152.95|2151.39|2151.39|0
1652944500000|2022-05-19 07:15:00|2099.48|2099.48|2095.84|2095.84|2101.63|2101.63|2094.92|2094.92|0
1652944800000|2022-05-19 07:20:00|2095.69|2095.69|2088.62|2088.62|2095.69|2095.69|2088.26|2088.26|0
1652945100000|2022-05-19 07:25:00|2088.75|2088.75|2085.71|2085.71|2089.02|2089.02|2084.64|2084.64|0
1652945400000|2022-05-19 07:30:00|2085.97|2085.97|2080.03|2080.03|2087.33|2087.33|2080.02|2080.02|0
1652945700000|2022-05-19 07:35:00|2080.11|2080.11|2082.41|2082.41|2084.76|2084.76|2080.05|2080.05|0
1652946000000|2022-05-19 07:40:00|2082.51|2082.51|2085.95|2085.95|2086.52|2086.52|2082.51|2082.51|0
1652946300000|2022-05-19 07:45:00|2086.01|2086.01|2089.43|2089.43|2089.76|2089.76|2084.52|2084.52|0
1652946600000|2022-05-19 07:50:00|2089.3|2089.3|2086.82|2086.82|2090.99|2090.99|2086.27|2086.27|0
1652946900000|2022-05-19 07:55:00|2086.9|2086.9|2090.35|2090.35|2090.35|2090.35|2086.52|2086.52|0
1652947200000|2022-05-19 08:00:00|2090.28|2090.28|2082.83|2082.83|2090.67|2090.67|2082.83|2082.83|0
1652947500000|2022-05-19 08:05:00|2082.95|2082.95|2082.84|2082.84|2083.24|2083.24|2080.6|2080.6|0
1652947800000|2022-05-19 08:10:00|2082.36|2082.36|2086.28|2086.28|2086.46|2086.46|2082.05|2082.05|0
1652948100000|2022-05-19 08:15:00|2086.44|2086.44|2085.59|2085.59|2087.37|2087.37|2085.56|2085.56|0
1652948400000|2022-05-19 08:20:00|2085.31|2085.31|2081.68|2081.68|2085.54|2085.54|2081.64|2081.64|0
1652948700000|2022-05-19 08:25:00|2081.85|2081.85|2083.43|2083.43|2084.32|2084.32|2081.85|2081.85|0
1652949000000|2022-05-19 08:30:00|2083.51|2083.51|2082.59|2082.59|2083.59|2083.59|2082.24|2082.24|0
1652949300000|2022-05-19 08:35:00|2082.71|2082.71|2082.25|2082.25|2082.74|2082.74|2080.67|2080.67|0
1652949600000|2022-05-19 08:40:00|2082.13|2082.13|2078.96|2078.96|2082.13|2082.13|2078.96|2078.96|0
1652949900000|2022-05-19 08:45:00|2078.81|2078.81|2082.5|2082.5|2082.72|2082.72|2078.81|2078.81|0
1652950200000|2022-05-19 08:50:00|2082.56|2082.56|2082.38|2082.38|2083.04|2083.04|2080.66|2080.66|0
1652950500000|2022-05-19 08:55:00|2082.3|2082.3|2076.59|2076.59|2082.3|2082.3|2076.59|2076.59|0
1652950800000|2022-05-19 09:00:00|2076.55|2076.55|2074.86|2074.86|2076.55|2076.55|2074.78|2074.78|0
1652951100000|2022-05-19 09:05:00|2074.82|2074.82|2075.72|2075.72|2076.8|2076.8|2074.23|2074.23|0
1652951400000|2022-05-19 09:10:00|2075.61|2075.61|2073.28|2073.28|2075.72|2075.72|2071.22|2071.22|0
1652951700000|2022-05-19 09:15:00|2073.44|2073.44|2071.63|2071.63|2073.57|2073.57|2071.23|2071.23|0
1652952000000|2022-05-19 09:20:00|2071.75|2071.75|2072.79|2072.79|2073.19|2073.19|2069.79|2069.79|0
1652952300000|2022-05-19 09:25:00|2072.91|2072.91|2072.72|2072.72|2073.23|2073.23|2072.34|2072.34|0
1652952600000|2022-05-19 09:30:00|2072.64|2072.64|2072.01|2072.01|2073.26|2073.26|2072.01|2072.01|0
1652952900000|2022-05-19 09:35:00|2072.09|2072.09|2070.05|2070.05|2072.09|2072.09|2069.75|2069.75|0
1652953200000|2022-05-19 09:40:00|2069.98|2069.98|2070.59|2070.59|2070.63|2070.63|2069.56|2069.56|0
1652953500000|2022-05-19 09:45:00|2070.62|2070.62|2073.1|2073.1|2073.1|2073.1|2070.62|2070.62|0
1652953800000|2022-05-19 09:50:00|2072.94|2072.94|2076.85|2076.85|2077.01|2077.01|2072.88|2072.88|0
1652954100000|2022-05-19 09:55:00|2076.97|2076.97|2074.09|2074.09|2077.05|2077.05|2074.09|2074.09|0
1652954400000|2022-05-19 10:00:00|2074.02|2074.02|2074.31|2074.31|2075.5|2075.5|2073.62|2073.62|0
1652954700000|2022-05-19 10:05:00|2074.18|2074.18|2077.03|2077.03|2077.21|2077.21|2074.03|2074.03|0
1652955000000|2022-05-19 10:10:00|2077.13|2077.13|2078.83|2078.83|2079.22|2079.22|2077.09|2077.09|0
1652955300000|2022-05-19 10:15:00|2078.76|2078.76|2077.3|2077.3|2079.5|2079.5|2077.1|2077.1|0
1652955600000|2022-05-19 10:20:00|2077.23|2077.23|2077.08|2077.08|2077.29|2077.29|2076.7|2076.7|0
1652955900000|2022-05-19 10:25:00|2077.39|2077.39|2080.56|2080.56|2080.56|2080.56|2077.39|2077.39|0
1652956200000|2022-05-19 10:30:00|2080.62|2080.62|2079.29|2079.29|2080.88|2080.88|2079.03|2079.03|0
1652956500000|2022-05-19 10:35:00|2079.15|2079.15|2080.31|2080.31|2081.04|2081.04|2079.02|2079.02|0
1652956800000|2022-05-19 10:40:00|2080.38|2080.38|2080.8|2080.8|2080.82|2080.82|2080.05|2080.05|0
1652957100000|2022-05-19 10:45:00|2080.67|2080.67|2082.13|2082.13|2082.85|2082.85|2080.67|2080.67|0
1652957400000|2022-05-19 10:50:00|2082.05|2082.05|2081.36|2081.36|2082.47|2082.47|2081.36|2081.36|0
1652957700000|2022-05-19 10:55:00|2081.17|2081.17|2082.86|2082.86|2082.86|2082.86|2080.98|2080.98|0
1652958000000|2022-05-19 11:00:00|2082.06|2082.06|2079.96|2079.96|2082.99|2082.99|2079.57|2079.57|0
1652958300000|2022-05-19 11:05:00|2079.89|2079.89|2079.41|2079.41|2079.89|2079.89|2078.62|2078.62|0
1652958600000|2022-05-19 11:10:00|2079.49|2079.49|2078.44|2078.44|2079.6|2079.6|2078.22|2078.22|0
1652958900000|2022-05-19 11:15:00|2078.39|2078.39|2077.14|2077.14|2078.46|2078.46|2076.32|2076.32|0
1652959200000|2022-05-19 11:20:00|2077.21|2077.21|2080.14|2080.14|2080.17|2080.17|2076.79|2076.79|0
1652959500000|2022-05-19 11:25:00|2080.29|2080.29|2083.7|2083.7|2083.7|2083.7|2080.29|2080.29|0
1652959800000|2022-05-19 11:30:00|2083.63|2083.63|2082.31|2082.31|2083.63|2083.63|2082.01|2082.01|0
1652960100000|2022-05-19 11:35:00|2082.23|2082.23|2083.4|2083.4|2083.46|2083.46|2082.13|2082.13|0
1652960400000|2022-05-19 11:40:00|2083.54|2083.54|2086.86|2086.86|2086.89|2086.89|2083.54|2083.54|0
1652960700000|2022-05-19 11:45:00|2086.6|2086.6|2085.59|2085.59|2087.35|2087.35|2085.37|2085.37|0
1652961000000|2022-05-19 11:50:00|2085.52|2085.52|2083.82|2083.82|2085.62|2085.62|2083.42|2083.42|0
1652961300000|2022-05-19 11:55:00|2083.93|2083.93|2083.88|2083.88|2084.23|2084.23|2083.3|2083.3|0
1652961600000|2022-05-19 12:00:00|2083.56|2083.56|2080.8|2080.8|2083.8|2083.8|2080.72|2080.72|0
1652961900000|2022-05-19 12:05:00|2080.87|2080.87|2082.32|2082.32|2082.32|2082.32|2080.87|2080.87|0
1652962200000|2022-05-19 12:10:00|2082.38|2082.38|2082.03|2082.03|2084.04|2084.04|2081.96|2081.96|0
1652962500000|2022-05-19 12:15:00|2081.77|2081.77|2079.15|2079.15|2081.77|2081.77|2078.8|2078.8|0
1652962800000|2022-05-19 12:20:00|2079.1|2079.1|2072.95|2072.95|2079.26|2079.26|2072.25|2072.25|0
1652963100000|2022-05-19 12:25:00|2073.08|2073.08|2073.04|2073.04|2074.01|2074.01|2072.13|2072.13|0
1652963400000|2022-05-19 12:30:00|2072.88|2072.88|2069.39|2069.39|2072.92|2072.92|2069.12|2069.12|0
1652963700000|2022-05-19 12:35:00|2069.51|2069.51|2069.54|2069.54|2069.84|2069.84|2068.05|2068.05|0
1652964000000|2022-05-19 12:40:00|2069.6|2069.6|2070.8|2070.8|2071.05|2071.05|2068.74|2068.74|0
1652964300000|2022-05-19 12:45:00|2070.87|2070.87|2071.89|2071.89|2071.89|2071.89|2070.73|2070.73|0
1652964600000|2022-05-19 12:50:00|2072.05|2072.05|2072.2|2072.2|2072.7|2072.7|2071.39|2071.39|0
1652964900000|2022-05-19 12:55:00|2072.28|2072.28|2073.42|2073.42|2073.5|2073.5|2071.8|2071.8|0
1652965200000|2022-05-19 13:00:00|2073.3|2073.3|2072.74|2072.74|2074.59|2074.59|2072.51|2072.51|0
1652965500000|2022-05-19 13:05:00|2072.8|2072.8|2073.41|2073.41|2074.9|2074.9|2072.49|2072.49|0
1652965800000|2022-05-19 13:10:00|2073.28|2073.28|2074.84|2074.84|2075.35|2075.35|2072.92|2072.92|0
1652966100000|2022-05-19 13:15:00|2074.8|2074.8|2073.42|2073.42|2074.8|2074.8|2073.3|2073.3|0
1652966400000|2022-05-19 13:20:00|2073.56|2073.56|2073.4|2073.4|2075.32|2075.32|2073.4|2073.4|0
1652966700000|2022-05-19 13:25:00|2073.08|2073.08|2072.21|2072.21|2073.08|2073.08|2072.1|2072.1|0
1652967000000|2022-05-19 13:30:00|2072.29|2072.29|2077.68|2077.68|2078.11|2078.11|2072.03|2072.03|0
1652967300000|2022-05-19 13:35:00|2077.84|2077.84|2078.77|2078.77|2079.67|2079.67|2077.43|2077.43|0
1652967600000|2022-05-19 13:40:00|2078.81|2078.81|2069.35|2069.35|2078.81|2078.81|2069.35|2069.35|0
1652967900000|2022-05-19 13:45:00|2069.23|2069.23|2066.76|2066.76|2069.3|2069.3|2065.96|2065.96|0
1652968200000|2022-05-19 13:50:00|2066.35|2066.35|2068.58|2068.58|2069.82|2069.82|2065.86|2065.86|0
1652968500000|2022-05-19 13:55:00|2068.75|2068.75|2073.01|2073.01|2074.14|2074.14|2068.35|2068.35|0
1652968800000|2022-05-19 14:00:00|2072.96|2072.96|2082.19|2082.19|2082.34|2082.34|2072.88|2072.88|0
1652969100000|2022-05-19 14:05:00|2082.25|2082.25|2083.94|2083.94|2085.69|2085.69|2081.78|2081.78|0
1652969400000|2022-05-19 14:10:00|2084.07|2084.07|2082.64|2082.64|2086.88|2086.88|2082.64|2082.64|0
1652969700000|2022-05-19 14:15:00|2082.48|2082.48|2083.43|2083.43|2084.08|2084.08|2079.88|2079.88|0
1652970000000|2022-05-19 14:20:00|2083.49|2083.49|2086.34|2086.34|2087.18|2087.18|2083.49|2083.49|0
1652970300000|2022-05-19 14:25:00|2086.27|2086.27|2083.31|2083.31|2086.86|2086.86|2082.83|2082.83|0
1652970600000|2022-05-19 14:30:00|2083.18|2083.18|2089.45|2089.45|2089.45|2089.45|2080.77|2080.77|0
1652970900000|2022-05-19 14:35:00|2089.29|2089.29|2089.4|2089.4|2092.41|2092.41|2089.08|2089.08|0
1652971200000|2022-05-19 14:40:00|2089.53|2089.53|2086.95|2086.95|2090.27|2090.27|2086.66|2086.66|0
1652971500000|2022-05-19 14:45:00|2086.89|2086.89|2088.66|2088.66|2091.39|2091.39|2086.68|2086.68|0
1652971800000|2022-05-19 14:50:00|2088.5|2088.5|2093.61|2093.61|2093.77|2093.77|2087.46|2087.46|0
1652972100000|2022-05-19 14:55:00|2093.67|2093.67|2094.31|2094.31|2094.94|2094.94|2093.08|2093.08|0
1652972400000|2022-05-19 15:00:00|2094.25|2094.25|2093.55|2093.55|2095.35|2095.35|2093.11|2093.11|0
1652972700000|2022-05-19 15:05:00|2093.62|2093.62|2097.74|2097.74|2097.82|2097.82|2093.43|2093.43|0
1652973000000|2022-05-19 15:10:00|2097.85|2097.85|2097.02|2097.02|2099.84|2099.84|2097.02|2097.02|0
1652973300000|2022-05-19 15:15:00|2096.86|2096.86|2092.85|2092.85|2096.86|2096.86|2092.67|2092.67|0
1652973600000|2022-05-19 15:20:00|2092.69|2092.69|2093.59|2093.59|2093.89|2093.89|2091.97|2091.97|0
1652973900000|2022-05-19 15:25:00|2093.44|2093.44|2091.21|2091.21|2094.52|2094.52|2091.12|2091.12|0
1653030900000|2022-05-20 07:15:00|2105.69|2105.69|2112.29|2112.29|2112.71|2112.71|2105.41|2105.41|0
1653031200000|2022-05-20 07:20:00|2112.22|2112.22|2113.14|2113.14|2114.32|2114.32|2112.14|2112.14|0
1653031500000|2022-05-20 07:25:00|2113.37|2113.37|2114.5|2114.5|2115.31|2115.31|2112.58|2112.58|0
1653031800000|2022-05-20 07:30:00|2114.82|2114.82|2121.3|2121.3|2121.3|2121.3|2114.7|2114.7|0
1653032100000|2022-05-20 07:35:00|2121.56|2121.56|2122.75|2122.75|2125.29|2125.29|2121.09|2121.09|0
1653032400000|2022-05-20 07:40:00|2122.88|2122.88|2121.53|2121.53|2122.88|2122.88|2120.56|2120.56|0
1653032700000|2022-05-20 07:45:00|2121.59|2121.59|2124.13|2124.13|2124.2|2124.2|2120.9|2120.9|0
1653033000000|2022-05-20 07:50:00|2124.16|2124.16|2125.48|2125.48|2126.78|2126.78|2124.16|2124.16|0
1653033300000|2022-05-20 07:55:00|2125.54|2125.54|2123.67|2123.67|2126.56|2126.56|2123.67|2123.67|0
1653033600000|2022-05-20 08:00:00|2123.55|2123.55|2121.42|2121.42|2124.99|2124.99|2121.26|2121.26|0
1653033900000|2022-05-20 08:05:00|2121.5|2121.5|2120.21|2120.21|2121.5|2121.5|2119.03|2119.03|0
1653034200000|2022-05-20 08:10:00|2120.56|2120.56|2115.65|2115.65|2120.62|2120.62|2115.65|2115.65|0
1653034500000|2022-05-20 08:15:00|2115.71|2115.71|2113.61|2113.61|2115.71|2115.71|2113.56|2113.56|0
1653034800000|2022-05-20 08:20:00|2113.22|2113.22|2115.37|2115.37|2115.37|2115.37|2113.22|2113.22|0
1653035100000|2022-05-20 08:25:00|2115.48|2115.48|2116.35|2116.35|2116.6|2116.6|2115.25|2115.25|0
1653035400000|2022-05-20 08:30:00|2116.48|2116.48|2117.79|2117.79|2117.79|2117.79|2114.84|2114.84|0
1653035700000|2022-05-20 08:35:00|2117.85|2117.85|2118.19|2118.19|2118.19|2118.19|2117.23|2117.23|0
1653036000000|2022-05-20 08:40:00|2118.06|2118.06|2119.82|2119.82|2119.82|2119.82|2117.67|2117.67|0
1653036300000|2022-05-20 08:45:00|2119.7|2119.7|2122.82|2122.82|2122.82|2122.82|2119.7|2119.7|0
1653036600000|2022-05-20 08:50:00|2123.07|2123.07|2122.4|2122.4|2123.07|2123.07|2121.78|2121.78|0
1653036900000|2022-05-20 08:55:00|2122.47|2122.47|2120.06|2120.06|2122.64|2122.64|2119.99|2119.99|0
1653037200000|2022-05-20 09:00:00|2120.18|2120.18|2121.64|2121.64|2121.71|2121.71|2119.46|2119.46|0
1653037500000|2022-05-20 09:05:00|2121.81|2121.81|2122.58|2122.58|2123.23|2123.23|2121.26|2121.26|0
1653037800000|2022-05-20 09:10:00|2122.62|2122.62|2122.46|2122.46|2122.62|2122.62|2122.3|2122.3|0
1653038100000|2022-05-20 09:15:00|2121.82|2121.82|2121.94|2121.94|2123.63|2123.63|2121.77|2121.77|0
1653038400000|2022-05-20 09:20:00|2121.99|2121.99|2121.57|2121.57|2122.7|2122.7|2121.09|2121.09|0
1653038700000|2022-05-20 09:25:00|2121.33|2121.33|2121.5|2121.5|2121.89|2121.89|2121.21|2121.21|0
1653039000000|2022-05-20 09:30:00|2121.43|2121.43|2122.7|2122.7|2123.09|2123.09|2121.27|2121.27|0
1653039300000|2022-05-20 09:35:00|2122.81|2122.81|2119.3|2119.3|2122.93|2122.93|2119.3|2119.3|0
1653039600000|2022-05-20 09:40:00|2119.17|2119.17|2120.12|2120.12|2120.52|2120.52|2119.02|2119.02|0
1653039900000|2022-05-20 09:45:00|2120.19|2120.19|2119.2|2119.2|2120.48|2120.48|2119.2|2119.2|0
1653040200000|2022-05-20 09:50:00|2119.31|2119.31|2119.83|2119.83|2120.41|2120.41|2119.31|2119.31|0
1653040500000|2022-05-20 09:55:00|2119.53|2119.53|2118.14|2118.14|2119.53|2119.53|2118.07|2118.07|0
1653040800000|2022-05-20 10:00:00|2118.01|2118.01|2115.08|2115.08|2118.01|2118.01|2115.08|2115.08|0
1653041100000|2022-05-20 10:05:00|2114.84|2114.84|2114.79|2114.79|2115.34|2115.34|2113.93|2113.93|0
1653041400000|2022-05-20 10:10:00|2114.85|2114.85|2114.8|2114.8|2115.04|2115.04|2114.4|2114.4|0
1653041700000|2022-05-20 10:15:00|2114.67|2114.67|2111.53|2111.53|2114.67|2114.67|2111.46|2111.46|0
1653042000000|2022-05-20 10:20:00|2111.24|2111.24|2110.75|2110.75|2111.53|2111.53|2110.72|2110.72|0
1653042300000|2022-05-20 10:25:00|2110.68|2110.68|2110.27|2110.27|2110.96|2110.96|2110.27|2110.27|0
1653042600000|2022-05-20 10:30:00|2110.4|2110.4|2112.52|2112.52|2113.13|2113.13|2110.3|2110.3|0
1653042900000|2022-05-20 10:35:00|2112.3|2112.3|2111.32|2111.32|2112.35|2112.35|2109.91|2109.91|0
1653043200000|2022-05-20 10:40:00|2111.2|2111.2|2112.12|2112.12|2112.12|2112.12|2110.96|2110.96|0
1653043500000|2022-05-20 10:45:00|2112.05|2112.05|2115.98|2115.98|2116.31|2116.31|2112.05|2112.05|0
1653043800000|2022-05-20 10:50:00|2115.93|2115.93|2117.78|2117.78|2117.97|2117.97|2115.93|2115.93|0
1653044100000|2022-05-20 10:55:00|2117.85|2117.85|2118.89|2118.89|2119.66|2119.66|2117.8|2117.8|0
1653044400000|2022-05-20 11:00:00|2118.96|2118.96|2117.7|2117.7|2119.1|2119.1|2117.45|2117.45|0
1653044700000|2022-05-20 11:05:00|2117.64|2117.64|2115.03|2115.03|2117.64|2117.64|2115.03|2115.03|0
1653045000000|2022-05-20 11:10:00|2115.15|2115.15|2115.26|2115.26|2115.82|2115.82|2115.15|2115.15|0
1653045300000|2022-05-20 11:15:00|2115.22|2115.22|2112.91|2112.91|2115.22|2115.22|2112.76|2112.76|0
1653045600000|2022-05-20 11:20:00|2112.99|2112.99|2113.29|2113.29|2113.7|2113.7|2112.76|2112.76|0
1653045900000|2022-05-20 11:25:00|2113.33|2113.33|2110.19|2110.19|2113.33|2113.33|2110.15|2110.15|0
1653046200000|2022-05-20 11:30:00|2110.12|2110.12|2107.83|2107.83|2110.12|2110.12|2107.83|2107.83|0
1653046500000|2022-05-20 11:35:00|2107.79|2107.79|2107.72|2107.72|2108.07|2108.07|2107.5|2107.5|0
1653046800000|2022-05-20 11:40:00|2107.87|2107.87|2110.46|2110.46|2110.46|2110.46|2107.87|2107.87|0
1653047100000|2022-05-20 11:45:00|2110.62|2110.62|2112.38|2112.38|2112.38|2112.38|2110.13|2110.13|0
1653047400000|2022-05-20 11:50:00|2112.32|2112.32|2116.25|2116.25|2116.38|2116.38|2112.32|2112.32|0
1653047700000|2022-05-20 11:55:00|2116.31|2116.31|2117.08|2117.08|2117.19|2117.19|2115.75|2115.75|0
1653048000000|2022-05-20 12:00:00|2117.01|2117.01|2115.63|2115.63|2117.25|2117.25|2115.41|2115.41|0
1653048300000|2022-05-20 12:05:00|2115.34|2115.34|2113.89|2113.89|2115.34|2115.34|2113.85|2113.85|0
1653048600000|2022-05-20 12:10:00|2113.94|2113.94|2114.9|2114.9|2115.51|2115.51|2113.94|2113.94|0
1653048900000|2022-05-20 12:15:00|2114.84|2114.84|2114.17|2114.17|2114.84|2114.84|2114.02|2114.02|0
1653049200000|2022-05-20 12:20:00|2114.09|2114.09|2114.94|2114.94|2115.49|2115.49|2113.78|2113.78|0
1653049500000|2022-05-20 12:25:00|2114.88|2114.88|2114.61|2114.61|2115.27|2115.27|2114.61|2114.61|0
1653049800000|2022-05-20 12:30:00|2114.66|2114.66|2113.66|2113.66|2114.66|2114.66|2112.28|2112.28|0
1653050100000|2022-05-20 12:35:00|2113.45|2113.45|2113.91|2113.91|2114.24|2114.24|2113.29|2113.29|0
1653050400000|2022-05-20 12:40:00|2114.06|2114.06|2113.53|2113.53|2114.06|2114.06|2112.62|2112.62|0
1653050700000|2022-05-20 12:45:00|2113.6|2113.6|2112.73|2112.73|2114.11|2114.11|2112.57|2112.57|0
1653051000000|2022-05-20 12:50:00|2112.86|2112.86|2111.91|2111.91|2114.91|2114.91|2111.91|2111.91|0
1653051300000|2022-05-20 12:55:00|2112.07|2112.07|2111.6|2111.6|2112.07|2112.07|2111.06|2111.06|0
1653051600000|2022-05-20 13:00:00|2111.77|2111.77|2112.51|2112.51|2113.41|2113.41|2111.77|2111.77|0
1653051900000|2022-05-20 13:05:00|2112.56|2112.56|2111.42|2111.42|2112.6|2112.6|2110.42|2110.42|0
1653052200000|2022-05-20 13:10:00|2111.36|2111.36|2114.39|2114.39|2114.39|2114.39|2111.36|2111.36|0
1653052500000|2022-05-20 13:15:00|2114.57|2114.57|2115.76|2115.76|2115.76|2115.76|2114.08|2114.08|0
1653052800000|2022-05-20 13:20:00|2115.83|2115.83|2113.21|2113.21|2116.11|2116.11|2113.21|2113.21|0
1653053100000|2022-05-20 13:25:00|2113.37|2113.37|2111.69|2111.69|2113.37|2113.37|2111.52|2111.52|0
1653053400000|2022-05-20 13:30:00|2111.45|2111.45|2110.45|2110.45|2112.86|2112.86|2108.42|2108.42|0
1653053700000|2022-05-20 13:35:00|2110.51|2110.51|2108.39|2108.39|2110.92|2110.92|2106.28|2106.28|0
1653054000000|2022-05-20 13:40:00|2108.44|2108.44|2110.47|2110.47|2111.48|2111.48|2108.44|2108.44|0
1653054300000|2022-05-20 13:45:00|2110.53|2110.53|2103.91|2103.91|2110.76|2110.76|2103.86|2103.86|0
1653054600000|2022-05-20 13:50:00|2103.85|2103.85|2104.29|2104.29|2105.17|2105.17|2102.82|2102.82|0
1653054900000|2022-05-20 13:55:00|2104.41|2104.41|2104.03|2104.03|2104.59|2104.59|2103.22|2103.22|0
1653055200000|2022-05-20 14:00:00|2104.1|2104.1|2103.66|2103.66|2105.2|2105.2|2101.68|2101.68|0
1653055500000|2022-05-20 14:05:00|2103.7|2103.7|2104.43|2104.43|2106.42|2106.42|2102.81|2102.81|0
1653055800000|2022-05-20 14:10:00|2104.49|2104.49|2105.59|2105.59|2106.25|2106.25|2103.55|2103.55|0
1653056100000|2022-05-20 14:15:00|2105.71|2105.71|2106.39|2106.39|2107.43|2107.43|2105.21|2105.21|0
1653056400000|2022-05-20 14:20:00|2106.45|2106.45|2104.79|2104.79|2106.95|2106.95|2103.9|2103.9|0
1653056700000|2022-05-20 14:25:00|2104.6|2104.6|2107.26|2107.26|2107.26|2107.26|2103.75|2103.75|0
1653057000000|2022-05-20 14:30:00|2107.37|2107.37|2106.62|2106.62|2108.26|2108.26|2106.62|2106.62|0
1653057300000|2022-05-20 14:35:00|2106.3|2106.3|2102.48|2102.48|2106.42|2106.42|2102.48|2102.48|0
1653057600000|2022-05-20 14:40:00|2102.64|2102.64|2108.33|2108.33|2108.62|2108.62|2102.33|2102.33|0
1653057900000|2022-05-20 14:45:00|2108.4|2108.4|2106.06|2106.06|2108.46|2108.46|2106.03|2106.03|0
1653058200000|2022-05-20 14:50:00|2105.93|2105.93|2105.92|2105.92|2106.15|2106.15|2103.37|2103.37|0
1653058500000|2022-05-20 14:55:00|2106.07|2106.07|2100.47|2100.47|2106.29|2106.29|2099.87|2099.87|0
1653058800000|2022-05-20 15:00:00|2100.73|2100.73|2099.88|2099.88|2102.63|2102.63|2099.88|2099.88|0
1653059100000|2022-05-20 15:05:00|2099.85|2099.85|2098.68|2098.68|2100.17|2100.17|2097.81|2097.81|0
1653059400000|2022-05-20 15:10:00|2098.55|2098.55|2097.28|2097.28|2098.88|2098.88|2095.97|2095.97|0
1653059700000|2022-05-20 15:15:00|2097.33|2097.33|2096.58|2096.58|2097.53|2097.53|2096.12|2096.12|0
1653060000000|2022-05-20 15:20:00|2096.42|2096.42|2096.17|2096.17|2097.25|2097.25|2095.6|2095.6|0
1653060300000|2022-05-20 15:25:00|2096.3|2096.3|2096.17|2096.17|2097.73|2097.73|2095.77|2095.77|0
1653290100000|2022-05-23 07:15:00|2132.21|2132.21|2126.6|2126.6|2132.21|2132.21|2125.58|2125.58|0
1653290400000|2022-05-23 07:20:00|2126.44|2126.44|2127.91|2127.91|2128.15|2128.15|2124.23|2124.23|0
1653290700000|2022-05-23 07:25:00|2127.94|2127.94|2125.04|2125.04|2129.83|2129.83|2124.9|2124.9|0
1653291000000|2022-05-23 07:30:00|2125.27|2125.27|2130.16|2130.16|2130.16|2130.16|2123.31|2123.31|0
1653291300000|2022-05-23 07:35:00|2129.98|2129.98|2129.26|2129.26|2130.87|2130.87|2128.6|2128.6|0
1653291600000|2022-05-23 07:40:00|2129.29|2129.29|2124.59|2124.59|2129.42|2129.42|2124.46|2124.46|0
1653291900000|2022-05-23 07:45:00|2124.71|2124.71|2124.98|2124.98|2125.08|2125.08|2123.56|2123.56|0
1653292200000|2022-05-23 07:50:00|2125.2|2125.2|2130.87|2130.87|2130.94|2130.94|2125.12|2125.12|0
1653292500000|2022-05-23 07:55:00|2131.02|2131.02|2131.65|2131.65|2132.4|2132.4|2130.34|2130.34|0
1653292800000|2022-05-23 08:00:00|2131.59|2131.59|2129.13|2129.13|2134.63|2134.63|2129.13|2129.13|0
1653293100000|2022-05-23 08:05:00|2128.9|2128.9|2125.95|2125.95|2129.22|2129.22|2125.9|2125.9|0
1653293400000|2022-05-23 08:10:00|2126.21|2126.21|2119.02|2119.02|2126.21|2126.21|2119.02|2119.02|0
1653293700000|2022-05-23 08:15:00|2118.95|2118.95|2114.53|2114.53|2118.95|2118.95|2114.53|2114.53|0
1653294000000|2022-05-23 08:20:00|2114.27|2114.27|2113.43|2113.43|2114.31|2114.31|2112.83|2112.83|0
1653294300000|2022-05-23 08:25:00|2113.54|2113.54|2115.64|2115.64|2115.95|2115.95|2113.39|2113.39|0
1653294600000|2022-05-23 08:30:00|2115.68|2115.68|2114.62|2114.62|2116.38|2116.38|2114.14|2114.14|0
1653294900000|2022-05-23 08:35:00|2114.68|2114.68|2113.61|2113.61|2114.68|2114.68|2112.78|2112.78|0
1653295200000|2022-05-23 08:40:00|2113.54|2113.54|2112.97|2112.97|2115.66|2115.66|2112.97|2112.97|0
1653295500000|2022-05-23 08:45:00|2112.8|2112.8|2112.01|2112.01|2113.12|2113.12|2111.93|2111.93|0
1653295800000|2022-05-23 08:50:00|2112.1|2112.1|2111.41|2111.41|2112.16|2112.16|2110.89|2110.89|0
1653296100000|2022-05-23 08:55:00|2111.29|2111.29|2110.34|2110.34|2111.48|2111.48|2110.26|2110.26|0
1653296400000|2022-05-23 09:00:00|2110.45|2110.45|2108.41|2108.41|2110.71|2110.71|2107.98|2107.98|0
1653296700000|2022-05-23 09:05:00|2108.56|2108.56|2108.83|2108.83|2109.58|2109.58|2108.49|2108.49|0
1653297000000|2022-05-23 09:10:00|2108.96|2108.96|2110.65|2110.65|2110.65|2110.65|2108.96|2108.96|0
1653297300000|2022-05-23 09:15:00|2110.49|2110.49|2112.41|2112.41|2112.41|2112.41|2108.81|2108.81|0
1653297600000|2022-05-23 09:20:00|2112.88|2112.88|2114.51|2114.51|2114.51|2114.51|2112.86|2112.86|0
1653297900000|2022-05-23 09:25:00|2114.58|2114.58|2115.86|2115.86|2115.94|2115.94|2114.51|2114.51|0
1653298200000|2022-05-23 09:30:00|2115.83|2115.83|2111.03|2111.03|2115.94|2115.94|2110.78|2110.78|0
1653298500000|2022-05-23 09:35:00|2110.91|2110.91|2110.76|2110.76|2111.63|2111.63|2109.91|2109.91|0
1653298800000|2022-05-23 09:40:00|2110.64|2110.64|2109.72|2109.72|2110.64|2110.64|2109.05|2109.05|0
1653299100000|2022-05-23 09:45:00|2109.59|2109.59|2110.04|2110.04|2111.14|2111.14|2109.59|2109.59|0
1653299400000|2022-05-23 09:50:00|2109.9|2109.9|2109.84|2109.84|2110.32|2110.32|2109.03|2109.03|0
1653299700000|2022-05-23 09:55:00|2109.8|2109.8|2110.73|2110.73|2110.84|2110.84|2108.65|2108.65|0
1653300000000|2022-05-23 10:00:00|2110.88|2110.88|2107.22|2107.22|2110.88|2110.88|2107.22|2107.22|0
1653300300000|2022-05-23 10:05:00|2107.07|2107.07|2106.13|2106.13|2108.31|2108.31|2105.22|2105.22|0
1653300600000|2022-05-23 10:10:00|2106.07|2106.07|2105.9|2105.9|2106.98|2106.98|2105.52|2105.52|0
1653300900000|2022-05-23 10:15:00|2105.43|2105.43|2104.38|2104.38|2105.46|2105.46|2104.05|2104.05|0
1653301200000|2022-05-23 10:20:00|2104.22|2104.22|2101.11|2101.11|2104.22|2104.22|2100.88|2100.88|0
1653301500000|2022-05-23 10:25:00|2101.27|2101.27|2102.62|2102.62|2103.38|2103.38|2101.11|2101.11|0
1653301800000|2022-05-23 10:30:00|2102.5|2102.5|2103.15|2103.15|2103.85|2103.85|2102.24|2102.24|0
1653302100000|2022-05-23 10:35:00|2103.28|2103.28|2107.38|2107.38|2108.37|2108.37|2102.93|2102.93|0
1653302400000|2022-05-23 10:40:00|2107.54|2107.54|2107.53|2107.53|2108.42|2108.42|2106.01|2106.01|0
1653302700000|2022-05-23 10:45:00|2108|2108|2109.11|2109.11|2109.77|2109.77|2106.66|2106.66|0
1653303000000|2022-05-23 10:50:00|2109.18|2109.18|2108.31|2108.31|2110|2110|2107.82|2107.82|0
1653303300000|2022-05-23 10:55:00|2108.47|2108.47|2109.71|2109.71|2110.41|2110.41|2108.42|2108.42|0
1653303600000|2022-05-23 11:00:00|2109.55|2109.55|2109.4|2109.4|2109.68|2109.68|2109.29|2109.29|0
1653303900000|2022-05-23 11:05:00|2109.36|2109.36|2108.01|2108.01|2109.5|2109.5|2108.01|2108.01|0
1653304200000|2022-05-23 11:10:00|2108.26|2108.26|2108.54|2108.54|2108.6|2108.6|2108.07|2108.07|0
1653304500000|2022-05-23 11:15:00|2108.57|2108.57|2108.76|2108.76|2108.87|2108.87|2107.75|2107.75|0
1653304800000|2022-05-23 11:20:00|2108.83|2108.83|2106.52|2106.52|2109.26|2109.26|2106.52|2106.52|0
1653305100000|2022-05-23 11:25:00|2106.66|2106.66|2107.89|2107.89|2108.05|2108.05|2106.63|2106.63|0
1653305400000|2022-05-23 11:30:00|2107.82|2107.82|2108.32|2108.32|2108.57|2108.57|2107.72|2107.72|0
1653305700000|2022-05-23 11:35:00|2108.44|2108.44|2107.68|2107.68|2108.48|2108.48|2107.68|2107.68|0
1653306000000|2022-05-23 11:40:00|2107.64|2107.64|2108.87|2108.87|2109.17|2109.17|2107.58|2107.58|0
1653306300000|2022-05-23 11:45:00|2108.91|2108.91|2109.89|2109.89|2110.46|2110.46|2108.5|2108.5|0
1653306600000|2022-05-23 11:50:00|2110|2110|2111.6|2111.6|2112.84|2112.84|2110|2110|0
1653306900000|2022-05-23 11:55:00|2111.67|2111.67|2110.11|2110.11|2111.67|2111.67|2110.11|2110.11|0
1653307200000|2022-05-23 12:00:00|2110.04|2110.04|2113.32|2113.32|2113.48|2113.48|2108.66|2108.66|0
1653307500000|2022-05-23 12:05:00|2113.17|2113.17|2114.92|2114.92|2115.07|2115.07|2113.17|2113.17|0
1653307800000|2022-05-23 12:10:00|2114.84|2114.84|2112.3|2112.3|2114.84|2114.84|2112.29|2112.29|0
1653308100000|2022-05-23 12:15:00|2112.27|2112.27|2114.28|2114.28|2114.28|2114.28|2112.27|2112.27|0
1653308400000|2022-05-23 12:20:00|2114.34|2114.34|2114.4|2114.4|2114.41|2114.41|2113.98|2113.98|0
1653308700000|2022-05-23 12:25:00|2114.33|2114.33|2113.18|2113.18|2114.33|2114.33|2112.83|2112.83|0
1653309000000|2022-05-23 12:30:00|2113.11|2113.11|2112.46|2112.46|2113.26|2113.26|2112.46|2112.46|0
1653309300000|2022-05-23 12:35:00|2113.01|2113.01|2112.64|2112.64|2113.13|2113.13|2112.64|2112.64|0
1653309600000|2022-05-23 12:40:00|2113.12|2113.12|2112.91|2112.91|2113.31|2113.31|2112.41|2112.41|0
1653309900000|2022-05-23 12:45:00|2112.68|2112.68|2113.45|2113.45|2113.54|2113.54|2112.44|2112.44|0
1653310200000|2022-05-23 12:50:00|2113.36|2113.36|2112.48|2112.48|2113.36|2113.36|2112.36|2112.36|0
1653310500000|2022-05-23 12:55:00|2112.44|2112.44|2112.05|2112.05|2112.74|2112.74|2112.05|2112.05|0
1653310800000|2022-05-23 13:00:00|2112.21|2112.21|2113.31|2113.31|2113.56|2113.56|2111.32|2111.32|0
1653311100000|2022-05-23 13:05:00|2113.25|2113.25|2115.7|2115.7|2115.76|2115.76|2113.04|2113.04|0
1653311400000|2022-05-23 13:10:00|2115.83|2115.83|2117.96|2117.96|2118.11|2118.11|2115.83|2115.83|0
1653311700000|2022-05-23 13:15:00|2118.07|2118.07|2118.09|2118.09|2118.09|2118.09|2117.46|2117.46|0
1653312000000|2022-05-23 13:20:00|2118.21|2118.21|2118.87|2118.87|2118.96|2118.96|2117.49|2117.49|0
1653312300000|2022-05-23 13:25:00|2118.82|2118.82|2119.22|2119.22|2120.03|2120.03|2118.47|2118.47|0
1653312600000|2022-05-23 13:30:00|2119.26|2119.26|2118.65|2118.65|2119.49|2119.49|2113.28|2113.28|0
1653312900000|2022-05-23 13:35:00|2118.78|2118.78|2116.97|2116.97|2119.65|2119.65|2116.83|2116.83|0
1653313200000|2022-05-23 13:40:00|2116.73|2116.73|2118.05|2118.05|2119.58|2119.58|2116.16|2116.16|0
1653313500000|2022-05-23 13:45:00|2117.92|2117.92|2121.2|2121.2|2121.83|2121.83|2117.65|2117.65|0
1653313800000|2022-05-23 13:50:00|2121.13|2121.13|2115.34|2115.34|2121.48|2121.48|2115.34|2115.34|0
1653314100000|2022-05-23 13:55:00|2115.28|2115.28|2112.14|2112.14|2115.28|2115.28|2111.42|2111.42|0
1653314400000|2022-05-23 14:00:00|2111.98|2111.98|2106.91|2106.91|2112.01|2112.01|2106.49|2106.49|0
1653314700000|2022-05-23 14:05:00|2106.97|2106.97|2109.03|2109.03|2110.55|2110.55|2106.71|2106.71|0
1653315000000|2022-05-23 14:10:00|2109|2109|2108.77|2108.77|2109.41|2109.41|2107.77|2107.77|0
1653315300000|2022-05-23 14:15:00|2108.84|2108.84|2109.13|2109.13|2110.71|2110.71|2108.06|2108.06|0
1653315600000|2022-05-23 14:20:00|2109.06|2109.06|2105.91|2105.91|2109.06|2109.06|2105.91|2105.91|0
1653315900000|2022-05-23 14:25:00|2105.97|2105.97|2106.83|2106.83|2106.83|2106.83|2103.54|2103.54|0
1653316200000|2022-05-23 14:30:00|2107.03|2107.03|2110.89|2110.89|2111.32|2111.32|2106.63|2106.63|0
1653316500000|2022-05-23 14:35:00|2110.92|2110.92|2109.28|2109.28|2111.31|2111.31|2108.16|2108.16|0
1653316800000|2022-05-23 14:40:00|2109.44|2109.44|2108.88|2108.88|2111.81|2111.81|2108.81|2108.81|0
1653317100000|2022-05-23 14:45:00|2108.95|2108.95|2111.53|2111.53|2112.06|2112.06|2108.79|2108.79|0
1653317400000|2022-05-23 14:50:00|2111.48|2111.48|2110.66|2110.66|2111.48|2111.48|2108.87|2108.87|0
1653317700000|2022-05-23 14:55:00|2110.72|2110.72|2111.53|2111.53|2112.35|2112.35|2110.72|2110.72|0
1653318000000|2022-05-23 15:00:00|2111.61|2111.61|2115.64|2115.64|2115.64|2115.64|2111.32|2111.32|0
1653318300000|2022-05-23 15:05:00|2115.72|2115.72|2115.11|2115.11|2116.49|2116.49|2114.18|2114.18|0
1653318600000|2022-05-23 15:10:00|2115.14|2115.14|2115.39|2115.39|2115.43|2115.43|2114.5|2114.5|0
1653318900000|2022-05-23 15:15:00|2115.46|2115.46|2115.75|2115.75|2116.53|2116.53|2115.11|2115.11|0
1653319200000|2022-05-23 15:20:00|2115.82|2115.82|2117.43|2117.43|2117.43|2117.43|2115.12|2115.12|0
1653319500000|2022-05-23 15:25:00|2117.37|2117.37|2118.67|2118.67|2118.67|2118.67|2116.08|2116.08|0
1653376500000|2022-05-24 07:15:00|2099.43|2099.43|2096.43|2096.43|2101.3|2101.3|2096.43|2096.43|0
1653376800000|2022-05-24 07:20:00|2095.95|2095.95|2095.11|2095.11|2095.96|2095.96|2093.85|2093.85|0
1653377100000|2022-05-24 07:25:00|2095.18|2095.18|2095.48|2095.48|2095.48|2095.48|2091.97|2091.97|0
1653377400000|2022-05-24 07:30:00|2095.41|2095.41|2103.86|2103.86|2103.86|2103.86|2095.24|2095.24|0
1653377700000|2022-05-24 07:35:00|2103.54|2103.54|2096.85|2096.85|2103.61|2103.61|2096.34|2096.34|0
1653378000000|2022-05-24 07:40:00|2097.08|2097.08|2094.32|2094.32|2098.09|2098.09|2094|2094|0
1653378300000|2022-05-24 07:45:00|2094.16|2094.16|2093.92|2093.92|2094.17|2094.17|2092.94|2092.94|0
1653378600000|2022-05-24 07:50:00|2093.8|2093.8|2095.22|2095.22|2095.58|2095.58|2092.88|2092.88|0
1653378900000|2022-05-24 07:55:00|2095.43|2095.43|2100.32|2100.32|2101.52|2101.52|2094.97|2094.97|0
1653379200000|2022-05-24 08:00:00|2100.03|2100.03|2101.49|2101.49|2101.65|2101.65|2099.38|2099.38|0
1653379500000|2022-05-24 08:05:00|2101.42|2101.42|2099.91|2099.91|2102.88|2102.88|2099.77|2099.77|0
1653379800000|2022-05-24 08:10:00|2099.85|2099.85|2100.62|2100.62|2100.62|2100.62|2098.97|2098.97|0
1653380100000|2022-05-24 08:15:00|2100.65|2100.65|2096.72|2096.72|2100.65|2100.65|2096.55|2096.55|0
1653380400000|2022-05-24 08:20:00|2096.6|2096.6|2099.22|2099.22|2099.22|2099.22|2095.43|2095.43|0
1653380700000|2022-05-24 08:25:00|2098.9|2098.9|2100.06|2100.06|2100.24|2100.24|2098.9|2098.9|0
1653381000000|2022-05-24 08:30:00|2100|2100|2098.39|2098.39|2100.74|2100.74|2097.71|2097.71|0
1653381300000|2022-05-24 08:35:00|2098.34|2098.34|2097.25|2097.25|2098.55|2098.55|2096.23|2096.23|0
1653381600000|2022-05-24 08:40:00|2097.1|2097.1|2094.48|2094.48|2097.1|2097.1|2093.97|2093.97|0
1653381900000|2022-05-24 08:45:00|2094.32|2094.32|2092.14|2092.14|2094.39|2094.39|2092.14|2092.14|0
1653382200000|2022-05-24 08:50:00|2092.08|2092.08|2089.31|2089.31|2092.08|2092.08|2089.31|2089.31|0
1653382500000|2022-05-24 08:55:00|2089.24|2089.24|2084.93|2084.93|2089.79|2089.79|2084.93|2084.93|0
1653382800000|2022-05-24 09:00:00|2084.87|2084.87|2083.87|2083.87|2084.87|2084.87|2083.52|2083.52|0
1653383100000|2022-05-24 09:05:00|2083.84|2083.84|2082.05|2082.05|2083.84|2083.84|2081.67|2081.67|0
1653383400000|2022-05-24 09:10:00|2081.99|2081.99|2084.39|2084.39|2084.99|2084.99|2081.45|2081.45|0
1653383700000|2022-05-24 09:15:00|2084.32|2084.32|2083.31|2083.31|2084.61|2084.61|2083.31|2083.31|0
1653384000000|2022-05-24 09:20:00|2083.28|2083.28|2081.99|2081.99|2083.54|2083.54|2081.58|2081.58|0
1653384300000|2022-05-24 09:25:00|2081.83|2081.83|2080.83|2080.83|2081.83|2081.83|2079.87|2079.87|0
1653384600000|2022-05-24 09:30:00|2081.01|2081.01|2086.11|2086.11|2086.14|2086.14|2080.74|2080.74|0
1653384900000|2022-05-24 09:35:00|2086.27|2086.27|2089.16|2089.16|2090.16|2090.16|2086.27|2086.27|0
1653385200000|2022-05-24 09:40:00|2089.42|2089.42|2090.57|2090.57|2090.63|2090.63|2089.33|2089.33|0
1653385500000|2022-05-24 09:45:00|2090.7|2090.7|2095.89|2095.89|2095.89|2095.89|2090.66|2090.66|0
1653385800000|2022-05-24 09:50:00|2095.97|2095.97|2099.38|2099.38|2099.76|2099.76|2095.57|2095.57|0
1653386100000|2022-05-24 09:55:00|2099.46|2099.46|2097.05|2097.05|2099.65|2099.65|2096.94|2096.94|0
1653386400000|2022-05-24 10:00:00|2096.99|2096.99|2098.78|2098.78|2098.78|2098.78|2096.75|2096.75|0
1653386700000|2022-05-24 10:05:00|2098.72|2098.72|2098.56|2098.56|2099.09|2099.09|2097.65|2097.65|0
1653387000000|2022-05-24 10:10:00|2098.5|2098.5|2095.69|2095.69|2098.5|2098.5|2095.58|2095.58|0
1653387300000|2022-05-24 10:15:00|2095.75|2095.75|2100.9|2100.9|2100.9|2100.9|2095.75|2095.75|0
1653387600000|2022-05-24 10:20:00|2101.22|2101.22|2105.18|2105.18|2106.51|2106.51|2101.22|2101.22|0
1653387900000|2022-05-24 10:25:00|2105.13|2105.13|2103.63|2103.63|2105.13|2105.13|2103.26|2103.26|0
1653388200000|2022-05-24 10:30:00|2103.5|2103.5|2103.55|2103.55|2104.76|2104.76|2103.42|2103.42|0
1653388500000|2022-05-24 10:35:00|2103.41|2103.41|2104.62|2104.62|2104.88|2104.88|2103.1|2103.1|0
1653388800000|2022-05-24 10:40:00|2104.38|2104.38|2102.4|2102.4|2104.56|2104.56|2102.05|2102.05|0
1653389100000|2022-05-24 10:45:00|2102.47|2102.47|2103.29|2103.29|2103.29|2103.29|2101.71|2101.71|0
1653389400000|2022-05-24 10:50:00|2103.15|2103.15|2105.5|2105.5|2105.5|2105.5|2102.96|2102.96|0
1653389700000|2022-05-24 10:55:00|2105.58|2105.58|2105.49|2105.49|2106.29|2106.29|2105.17|2105.17|0
1653390000000|2022-05-24 11:00:00|2105.2|2105.2|2109.48|2109.48|2109.48|2109.48|2105.03|2105.03|0
1653390300000|2022-05-24 11:05:00|2109.55|2109.55|2111.75|2111.75|2111.75|2111.75|2109.55|2109.55|0
1653390600000|2022-05-24 11:10:00|2111.88|2111.88|2113.58|2113.58|2114.05|2114.05|2111.52|2111.52|0
1653390900000|2022-05-24 11:15:00|2113.46|2113.46|2111.53|2111.53|2113.46|2113.46|2111.49|2111.49|0
1653391200000|2022-05-24 11:20:00|2111.68|2111.68|2109.45|2109.45|2112.04|2112.04|2109.45|2109.45|0
1653391500000|2022-05-24 11:25:00|2109.39|2109.39|2112.39|2112.39|2112.39|2112.39|2109.15|2109.15|0
1653391800000|2022-05-24 11:30:00|2112.44|2112.44|2111.2|2111.2|2112.64|2112.64|2110.91|2110.91|0
1653392100000|2022-05-24 11:35:00|2111.12|2111.12|2104.11|2104.11|2111.26|2111.26|2104.03|2104.03|0
1653392400000|2022-05-24 11:40:00|2103.99|2103.99|2103.65|2103.65|2103.99|2103.99|2102.73|2102.73|0
1653392700000|2022-05-24 11:45:00|2103.49|2103.49|2103.06|2103.06|2103.55|2103.55|2102.63|2102.63|0
1653393000000|2022-05-24 11:50:00|2102.94|2102.94|2102.46|2102.46|2103.38|2103.38|2102.35|2102.35|0
1653393300000|2022-05-24 11:55:00|2102.65|2102.65|2100.09|2100.09|2102.65|2102.65|2099.54|2099.54|0
1653393600000|2022-05-24 12:00:00|2100.13|2100.13|2101.45|2101.45|2101.61|2101.61|2100.08|2100.08|0
1653393900000|2022-05-24 12:05:00|2101.33|2101.33|2099.22|2099.22|2101.55|2101.55|2098.58|2098.58|0
1653394200000|2022-05-24 12:10:00|2098.9|2098.9|2098.28|2098.28|2098.94|2098.94|2097.77|2097.77|0
1653394500000|2022-05-24 12:15:00|2098.44|2098.44|2098.89|2098.89|2099.05|2099.05|2098.3|2098.3|0
1653394800000|2022-05-24 12:20:00|2098.84|2098.84|2097.81|2097.81|2098.88|2098.88|2096.93|2096.93|0
1653395100000|2022-05-24 12:25:00|2097.87|2097.87|2098.86|2098.86|2098.96|2098.96|2097.32|2097.32|0
1653395400000|2022-05-24 12:30:00|2098.79|2098.79|2097.02|2097.02|2098.85|2098.85|2097.02|2097.02|0
1653395700000|2022-05-24 12:35:00|2096.96|2096.96|2096.48|2096.48|2097.15|2097.15|2095.72|2095.72|0
1653396000000|2022-05-24 12:40:00|2096.36|2096.36|2094.94|2094.94|2096.77|2096.77|2094.82|2094.82|0
1653396300000|2022-05-24 12:45:00|2094.53|2094.53|2092.74|2092.74|2094.59|2094.59|2091.87|2091.87|0
1653396600000|2022-05-24 12:50:00|2092.58|2092.58|2095.67|2095.67|2097.5|2097.5|2092.56|2092.56|0
1653396900000|2022-05-24 12:55:00|2095.6|2095.6|2093.72|2093.72|2095.6|2095.6|2091.85|2091.85|0
1653397200000|2022-05-24 13:00:00|2093.65|2093.65|2093.83|2093.83|2096.41|2096.41|2093.65|2093.65|0
1653397500000|2022-05-24 13:05:00|2093.68|2093.68|2096.15|2096.15|2096.15|2096.15|2092.77|2092.77|0
1653397800000|2022-05-24 13:10:00|2096.09|2096.09|2097.98|2097.98|2097.98|2097.98|2095.97|2095.97|0
1653398100000|2022-05-24 13:15:00|2098.37|2098.37|2097.23|2097.23|2098.73|2098.73|2096.39|2096.39|0
1653398400000|2022-05-24 13:20:00|2097.12|2097.12|2096.96|2096.96|2097.86|2097.86|2096.34|2096.34|0
1653398700000|2022-05-24 13:25:00|2096.89|2096.89|2095.87|2095.87|2096.99|2096.99|2095.43|2095.43|0
1653399000000|2022-05-24 13:30:00|2095.84|2095.84|2093.82|2093.82|2096.11|2096.11|2092.95|2092.95|0
1653399300000|2022-05-24 13:35:00|2093.7|2093.7|2091.09|2091.09|2094.68|2094.68|2089.69|2089.69|0
1653399600000|2022-05-24 13:40:00|2091.01|2091.01|2092.73|2092.73|2093.16|2093.16|2091.01|2091.01|0
1653399900000|2022-05-24 13:45:00|2092.65|2092.65|2091.48|2091.48|2094.64|2094.64|2091.32|2091.32|0
1653400200000|2022-05-24 13:50:00|2091.42|2091.42|2093.25|2093.25|2095.45|2095.45|2091.09|2091.09|0
1653400500000|2022-05-24 13:55:00|2092.96|2092.96|2094.43|2094.43|2095.98|2095.98|2091.54|2091.54|0
1653400800000|2022-05-24 14:00:00|2094.51|2094.51|2088.22|2088.22|2094.83|2094.83|2088|2088|0
1653401100000|2022-05-24 14:05:00|2088.29|2088.29|2081.68|2081.68|2088.51|2088.51|2081.62|2081.62|0
1653401400000|2022-05-24 14:10:00|2081.84|2081.84|2079.67|2079.67|2082.32|2082.32|2079.54|2079.54|0
1653401700000|2022-05-24 14:15:00|2079.93|2079.93|2078.46|2078.46|2080.8|2080.8|2077.03|2077.03|0
1653402000000|2022-05-24 14:20:00|2078.53|2078.53|2081.01|2081.01|2083.71|2083.71|2078.36|2078.36|0
1653402300000|2022-05-24 14:25:00|2080.94|2080.94|2081.52|2081.52|2081.95|2081.95|2080.22|2080.22|0
1653402600000|2022-05-24 14:30:00|2081.37|2081.37|2083.62|2083.62|2085.02|2085.02|2079.83|2079.83|0
1653402900000|2022-05-24 14:35:00|2083.49|2083.49|2079.29|2079.29|2083.58|2083.58|2078.36|2078.36|0
1653403200000|2022-05-24 14:40:00|2079.16|2079.16|2077.49|2077.49|2080.02|2080.02|2076.17|2076.17|0
1653403500000|2022-05-24 14:45:00|2077.42|2077.42|2079.6|2079.6|2082.44|2082.44|2077.1|2077.1|0
1653403800000|2022-05-24 14:50:00|2079.53|2079.53|2079.75|2079.75|2079.8|2079.8|2078.19|2078.19|0
1653404100000|2022-05-24 14:55:00|2079.67|2079.67|2083.44|2083.44|2084.29|2084.29|2078.7|2078.7|0
1653404400000|2022-05-24 15:00:00|2083.38|2083.38|2087.29|2087.29|2087.66|2087.66|2082.83|2082.83|0
1653404700000|2022-05-24 15:05:00|2087.33|2087.33|2088.39|2088.39|2089.02|2089.02|2087.06|2087.06|0
1653405000000|2022-05-24 15:10:00|2088.51|2088.51|2086.41|2086.41|2088.75|2088.75|2086.41|2086.41|0
1653405300000|2022-05-24 15:15:00|2086.53|2086.53|2087.43|2087.43|2089.79|2089.79|2086.41|2086.41|0
1653405600000|2022-05-24 15:20:00|2087.38|2087.38|2087.16|2087.16|2087.8|2087.8|2086.36|2086.36|0
1653405900000|2022-05-24 15:25:00|2087.09|2087.09|2088.97|2088.97|2089.58|2089.58|2087.09|2087.09|0
1653462900000|2022-05-25 07:15:00|2100.42|2100.42|2101.74|2101.74|2103.42|2103.42|2099.15|2099.15|0
1653463200000|2022-05-25 07:20:00|2101.81|2101.81|2101.36|2101.36|2103.45|2103.45|2098.43|2098.43|0
1653463500000|2022-05-25 07:25:00|2101.59|2101.59|2104.79|2104.79|2106.05|2106.05|2101.22|2101.22|0
1653463800000|2022-05-25 07:30:00|2105.27|2105.27|2108.46|2108.46|2112.67|2112.67|2105.27|2105.27|0
1653464100000|2022-05-25 07:35:00|2108.52|2108.52|2103.39|2103.39|2108.64|2108.64|2103.15|2103.15|0
1653464400000|2022-05-25 07:40:00|2103.52|2103.52|2106.46|2106.46|2107.66|2107.66|2103.36|2103.36|0
1653464700000|2022-05-25 07:45:00|2106.58|2106.58|2104.13|2104.13|2107.86|2107.86|2103.99|2103.99|0
1653465000000|2022-05-25 07:50:00|2104.53|2104.53|2103.64|2103.64|2105.36|2105.36|2103.53|2103.53|0
1653465300000|2022-05-25 07:55:00|2103.77|2103.77|2106.2|2106.2|2108.39|2108.39|2103.11|2103.11|0
1653465600000|2022-05-25 08:00:00|2105.97|2105.97|2098.98|2098.98|2106.04|2106.04|2097.55|2097.55|0
1653465900000|2022-05-25 08:05:00|2099.15|2099.15|2094.75|2094.75|2103.68|2103.68|2093.88|2093.88|0
1653466200000|2022-05-25 08:10:00|2094.62|2094.62|2091.42|2091.42|2095.01|2095.01|2090.77|2090.77|0
1653466500000|2022-05-25 08:15:00|2091.55|2091.55|2090.01|2090.01|2094.01|2094.01|2089.62|2089.62|0
1653466800000|2022-05-25 08:20:00|2089.75|2089.75|2091.15|2091.15|2091.78|2091.78|2088.84|2088.84|0
1653467100000|2022-05-25 08:25:00|2091.37|2091.37|2090.13|2090.13|2092.64|2092.64|2088.87|2088.87|0
1653467400000|2022-05-25 08:30:00|2090.29|2090.29|2092.81|2092.81|2093.49|2093.49|2090.29|2090.29|0
1653467700000|2022-05-25 08:35:00|2093.18|2093.18|2102.17|2102.17|2102.31|2102.31|2092.13|2092.13|0
1653468000000|2022-05-25 08:40:00|2101.92|2101.92|2099.7|2099.7|2103.78|2103.78|2099.7|2099.7|0
1653468300000|2022-05-25 08:45:00|2099.54|2099.54|2098.59|2098.59|2100.41|2100.41|2097.74|2097.74|0
1653468600000|2022-05-25 08:50:00|2098.55|2098.55|2103.83|2103.83|2105.13|2105.13|2098.43|2098.43|0
1653468900000|2022-05-25 08:55:00|2103.22|2103.22|2100.04|2100.04|2103.22|2103.22|2098.23|2098.23|0
1653469200000|2022-05-25 09:00:00|2100.15|2100.15|2100.5|2100.5|2101.02|2101.02|2099.18|2099.18|0
1653469500000|2022-05-25 09:05:00|2100.32|2100.32|2099.99|2099.99|2100.32|2100.32|2098.71|2098.71|0
1653469800000|2022-05-25 09:10:00|2099.93|2099.93|2097.3|2097.3|2099.97|2099.97|2097.3|2097.3|0
1653470100000|2022-05-25 09:15:00|2097.36|2097.36|2097.46|2097.46|2097.46|2097.46|2095.67|2095.67|0
1653470400000|2022-05-25 09:20:00|2097.49|2097.49|2100.54|2100.54|2100.54|2100.54|2097.49|2097.49|0
1653470700000|2022-05-25 09:25:00|2100.64|2100.64|2102.12|2102.12|2103.19|2103.19|2100.64|2100.64|0
1653471000000|2022-05-25 09:30:00|2102.18|2102.18|2104.1|2104.1|2104.1|2104.1|2101.78|2101.78|0
1653471300000|2022-05-25 09:35:00|2104.07|2104.07|2105.81|2105.81|2105.81|2105.81|2103.71|2103.71|0
1653471600000|2022-05-25 09:40:00|2105.85|2105.85|2105.88|2105.88|2106.44|2106.44|2105.32|2105.32|0
1653471900000|2022-05-25 09:45:00|2106.26|2106.26|2104.85|2104.85|2106.83|2106.83|2104.85|2104.85|0
1653472200000|2022-05-25 09:50:00|2104.7|2104.7|2104.41|2104.41|2104.96|2104.96|2103.02|2103.02|0
1653472500000|2022-05-25 09:55:00|2104.49|2104.49|2104.58|2104.58|2105.27|2105.27|2104.49|2104.49|0
1653472800000|2022-05-25 10:00:00|2104.51|2104.51|2103.57|2103.57|2104.51|2104.51|2103.14|2103.14|0
1653473100000|2022-05-25 10:05:00|2103.53|2103.53|2101.14|2101.14|2103.53|2103.53|2100.96|2100.96|0
1653473400000|2022-05-25 10:10:00|2101.02|2101.02|2102.07|2102.07|2103.53|2103.53|2100.88|2100.88|0
1653473700000|2022-05-25 10:15:00|2102.1|2102.1|2101.79|2101.79|2102.55|2102.55|2101.75|2101.75|0
1653474000000|2022-05-25 10:20:00|2101.73|2101.73|2102.18|2102.18|2102.18|2102.18|2101.48|2101.48|0
1653474300000|2022-05-25 10:25:00|2102.3|2102.3|2103.67|2103.67|2104.3|2104.3|2102.16|2102.16|0
1653474600000|2022-05-25 10:30:00|2103.63|2103.63|2104.02|2104.02|2104.07|2104.07|2102.68|2102.68|0
1653474900000|2022-05-25 10:35:00|2104.08|2104.08|2102.79|2102.79|2104.33|2104.33|2102.56|2102.56|0
1653475200000|2022-05-25 10:40:00|2102.92|2102.92|2102.2|2102.2|2104.05|2104.05|2102.2|2102.2|0
1653475500000|2022-05-25 10:45:00|2102.32|2102.32|2101.56|2101.56|2102.32|2102.32|2100.78|2100.78|0
1653475800000|2022-05-25 10:50:00|2101.69|2101.69|2097.28|2097.28|2101.87|2101.87|2096.46|2096.46|0
1653476100000|2022-05-25 10:55:00|2097.22|2097.22|2096.35|2096.35|2097.22|2097.22|2096.35|2096.35|0
1653476400000|2022-05-25 11:00:00|2096.23|2096.23|2096.85|2096.85|2096.85|2096.85|2095.73|2095.73|0
1653476700000|2022-05-25 11:05:00|2096.79|2096.79|2099.14|2099.14|2100.23|2100.23|2096.76|2096.76|0
1653477000000|2022-05-25 11:10:00|2099.06|2099.06|2097.97|2097.97|2099.3|2099.3|2097.84|2097.84|0
1653477300000|2022-05-25 11:15:00|2097.89|2097.89|2098.48|2098.48|2098.82|2098.82|2097.68|2097.68|0
1653477600000|2022-05-25 11:20:00|2098.66|2098.66|2098.82|2098.82|2099.64|2099.64|2097.91|2097.91|0
1653477900000|2022-05-25 11:25:00|2098.43|2098.43|2099.9|2099.9|2099.9|2099.9|2097.35|2097.35|0
1653478200000|2022-05-25 11:30:00|2100.03|2100.03|2097.64|2097.64|2101.36|2101.36|2097.6|2097.6|0
1653478500000|2022-05-25 11:35:00|2097.7|2097.7|2086.25|2086.25|2097.82|2097.82|2086.25|2086.25|0
1653478800000|2022-05-25 11:40:00|2086.15|2086.15|2085.69|2085.69|2086.23|2086.23|2084.34|2084.34|0
1653479100000|2022-05-25 11:45:00|2085.42|2085.42|2082.74|2082.74|2085.42|2085.42|2082.71|2082.71|0
1653479400000|2022-05-25 11:50:00|2083.06|2083.06|2083.35|2083.35|2084.02|2084.02|2081.79|2081.79|0
1653479700000|2022-05-25 11:55:00|2083.17|2083.17|2085.02|2085.02|2085.08|2085.08|2082.86|2082.86|0
1653480000000|2022-05-25 12:00:00|2084.87|2084.87|2085.37|2085.37|2085.37|2085.37|2083.19|2083.19|0
1653480300000|2022-05-25 12:05:00|2085.4|2085.4|2085.83|2085.83|2086.28|2086.28|2084.24|2084.24|0
1653480600000|2022-05-25 12:10:00|2085.67|2085.67|2088.63|2088.63|2089.67|2089.67|2085.47|2085.47|0
1653480900000|2022-05-25 12:15:00|2088.83|2088.83|2086.98|2086.98|2089.16|2089.16|2086.98|2086.98|0
1653481200000|2022-05-25 12:20:00|2086.9|2086.9|2085.92|2085.92|2087.2|2087.2|2085.92|2085.92|0
1653481500000|2022-05-25 12:25:00|2085.84|2085.84|2084.94|2084.94|2086.61|2086.61|2084.94|2084.94|0
1653481800000|2022-05-25 12:30:00|2084.81|2084.81|2086.35|2086.35|2086.82|2086.82|2083.86|2083.86|0
1653482100000|2022-05-25 12:35:00|2086.43|2086.43|2084.08|2084.08|2087.16|2087.16|2083.57|2083.57|0
1653482400000|2022-05-25 12:40:00|2084|2084|2085.12|2085.12|2085.23|2085.23|2083.56|2083.56|0
1653482700000|2022-05-25 12:45:00|2085.25|2085.25|2084.54|2084.54|2085.25|2085.25|2084.4|2084.4|0
1653483000000|2022-05-25 12:50:00|2084.42|2084.42|2084.62|2084.62|2085.27|2085.27|2083.72|2083.72|0
1653483300000|2022-05-25 12:55:00|2084.68|2084.68|2084.29|2084.29|2085.12|2085.12|2084.12|2084.12|0
1653483600000|2022-05-25 13:00:00|2084.24|2084.24|2083.83|2083.83|2086.35|2086.35|2082.1|2082.1|0
1653483900000|2022-05-25 13:05:00|2083.99|2083.99|2086.75|2086.75|2087.52|2087.52|2083.99|2083.99|0
1653484200000|2022-05-25 13:10:00|2086.82|2086.82|2084.63|2084.63|2087|2087|2084.27|2084.27|0
1653484500000|2022-05-25 13:15:00|2084.57|2084.57|2084.34|2084.34|2084.86|2084.86|2083.48|2083.48|0
1653484800000|2022-05-25 13:20:00|2084.37|2084.37|2084.95|2084.95|2084.95|2084.95|2084.14|2084.14|0
1653485100000|2022-05-25 13:25:00|2085.03|2085.03|2087.15|2087.15|2087.18|2087.18|2084.81|2084.81|0
1653485400000|2022-05-25 13:30:00|2087.28|2087.28|2097.03|2097.03|2097.99|2097.99|2087.28|2087.28|0
1653485700000|2022-05-25 13:35:00|2097|2097|2097|2097|2099.4|2099.4|2096.46|2096.46|0
1653486000000|2022-05-25 13:40:00|2097.16|2097.16|2096.62|2096.62|2097.85|2097.85|2095.25|2095.25|0
1653486300000|2022-05-25 13:45:00|2096.65|2096.65|2097.69|2097.69|2102.07|2102.07|2096.5|2096.5|0
1653486600000|2022-05-25 13:50:00|2097.88|2097.88|2096.66|2096.66|2098.8|2098.8|2096.52|2096.52|0
1653486900000|2022-05-25 13:55:00|2096.69|2096.69|2096.39|2096.39|2097.26|2097.26|2094.67|2094.67|0
1653487200000|2022-05-25 14:00:00|2096.36|2096.36|2102.06|2102.06|2102.3|2102.3|2095.5|2095.5|0
1653487500000|2022-05-25 14:05:00|2101.81|2101.81|2104.77|2104.77|2106.71|2106.71|2100.03|2100.03|0
1653487800000|2022-05-25 14:10:00|2104.72|2104.72|2112.42|2112.42|2112.46|2112.46|2104.16|2104.16|0
1653488100000|2022-05-25 14:15:00|2112.45|2112.45|2114.96|2114.96|2115.18|2115.18|2112.38|2112.38|0
1653488400000|2022-05-25 14:20:00|2115.03|2115.03|2122.2|2122.2|2122.2|2122.2|2114.54|2114.54|0
1653488700000|2022-05-25 14:25:00|2122.27|2122.27|2128.33|2128.33|2128.33|2128.33|2122.27|2122.27|0
1653489000000|2022-05-25 14:30:00|2128.38|2128.38|2135.2|2135.2|2136.09|2136.09|2127.54|2127.54|0
1653489300000|2022-05-25 14:35:00|2135.08|2135.08|2137.41|2137.41|2137.41|2137.41|2133.14|2133.14|0
1653489600000|2022-05-25 14:40:00|2137.7|2137.7|2140.34|2140.34|2141.02|2141.02|2137.51|2137.51|0
1653489900000|2022-05-25 14:45:00|2140.49|2140.49|2141.24|2141.24|2141.36|2141.36|2139.43|2139.43|0
1653490200000|2022-05-25 14:50:00|2141.11|2141.11|2144.24|2144.24|2145.34|2145.34|2141.11|2141.11|0
1653490500000|2022-05-25 14:55:00|2144.12|2144.12|2146.13|2146.13|2146.31|2146.31|2143.13|2143.13|0
1653490800000|2022-05-25 15:00:00|2146.07|2146.07|2148.3|2148.3|2149.1|2149.1|2144.54|2144.54|0
1653491100000|2022-05-25 15:05:00|2148.35|2148.35|2143.72|2143.72|2148.85|2148.85|2143.36|2143.36|0
1653491400000|2022-05-25 15:10:00|2143.54|2143.54|2145.22|2145.22|2145.52|2145.52|2142.98|2142.98|0
1653491700000|2022-05-25 15:15:00|2145.16|2145.16|2143.96|2143.96|2146.69|2146.69|2143.78|2143.78|0
1653492000000|2022-05-25 15:20:00|2143.9|2143.9|2137.17|2137.17|2144.35|2144.35|2136.71|2136.71|0
1653492300000|2022-05-25 15:25:00|2137.09|2137.09|2125.23|2125.23|2138.3|2138.3|2124.21|2124.21|0
1653549300000|2022-05-26 07:15:00|2122.75|2122.75|2129.17|2129.17|2130.5|2130.5|2120.88|2120.88|0
1653549600000|2022-05-26 07:20:00|2127.71|2127.71|2124.96|2124.96|2128.45|2128.45|2123.51|2123.51|0
1653549900000|2022-05-26 07:25:00|2125.27|2125.27|2117.45|2117.45|2125.97|2125.97|2116.73|2116.73|0
1653550200000|2022-05-26 07:30:00|2117.68|2117.68|2122.05|2122.05|2122.41|2122.41|2117.67|2117.67|0
1653550500000|2022-05-26 07:35:00|2122.35|2122.35|2126|2126|2126.62|2126.62|2122.35|2122.35|0
1653550800000|2022-05-26 07:40:00|2125.77|2125.77|2126.63|2126.63|2127.76|2127.76|2125.05|2125.05|0
1653551100000|2022-05-26 07:45:00|2126.79|2126.79|2127.77|2127.77|2129.18|2129.18|2126.54|2126.54|0
1653551400000|2022-05-26 07:50:00|2127.74|2127.74|2130.1|2130.1|2130.66|2130.66|2126.84|2126.84|0
1653551700000|2022-05-26 07:55:00|2129.92|2129.92|2128.12|2128.12|2129.92|2129.92|2128.12|2128.12|0
1653552000000|2022-05-26 08:00:00|2128.35|2128.35|2129.03|2129.03|2130.26|2130.26|2127.49|2127.49|0
1653552300000|2022-05-26 08:05:00|2129.11|2129.11|2130.85|2130.85|2131.24|2131.24|2128.79|2128.79|0
1653552600000|2022-05-26 08:10:00|2130.96|2130.96|2131.55|2131.55|2131.67|2131.67|2129.71|2129.71|0
1653552900000|2022-05-26 08:15:00|2131.37|2131.37|2130.12|2130.12|2132.31|2132.31|2130.1|2130.1|0
1653553200000|2022-05-26 08:20:00|2130.18|2130.18|2132.66|2132.66|2133.23|2133.23|2129.99|2129.99|0
1653553500000|2022-05-26 08:25:00|2132.97|2132.97|2132.67|2132.67|2133.61|2133.61|2129.56|2129.56|0
1653553800000|2022-05-26 08:30:00|2132.75|2132.75|2133.95|2133.95|2134.53|2134.53|2132.23|2132.23|0
1653554100000|2022-05-26 08:35:00|2133.77|2133.77|2136.43|2136.43|2136.43|2136.43|2133.57|2133.57|0
1653554400000|2022-05-26 08:40:00|2136.36|2136.36|2136.27|2136.27|2138.37|2138.37|2136.27|2136.27|0
1653554700000|2022-05-26 08:45:00|2136.11|2136.11|2132.9|2132.9|2136.19|2136.19|2129.82|2129.82|0
1653555000000|2022-05-26 08:50:00|2133.14|2133.14|2134.82|2134.82|2135.44|2135.44|2133.14|2133.14|0
1653555300000|2022-05-26 08:55:00|2134.93|2134.93|2132.92|2132.92|2135.2|2135.2|2130.37|2130.37|0
1653555600000|2022-05-26 09:00:00|2132.87|2132.87|2139.71|2139.71|2139.75|2139.75|2132.87|2132.87|0
1653555900000|2022-05-26 09:05:00|2139.84|2139.84|2142.23|2142.23|2142.64|2142.64|2139.35|2139.35|0
1653556200000|2022-05-26 09:10:00|2142.29|2142.29|2141.52|2141.52|2142.29|2142.29|2140.94|2140.94|0
1653556500000|2022-05-26 09:15:00|2141.57|2141.57|2138.65|2138.65|2141.87|2141.87|2138.65|2138.65|0
1653556800000|2022-05-26 09:20:00|2138.77|2138.77|2137.71|2137.71|2139.22|2139.22|2137.59|2137.59|0
1653557100000|2022-05-26 09:25:00|2137.65|2137.65|2137.28|2137.28|2138.64|2138.64|2137.28|2137.28|0
1653557400000|2022-05-26 09:30:00|2137.57|2137.57|2135.89|2135.89|2137.97|2137.97|2135.62|2135.62|0
1653557700000|2022-05-26 09:35:00|2135.77|2135.77|2133.59|2133.59|2136.18|2136.18|2133.59|2133.59|0
1653558000000|2022-05-26 09:40:00|2133.74|2133.74|2138.67|2138.67|2138.67|2138.67|2133.74|2133.74|0
1653558300000|2022-05-26 09:45:00|2138.75|2138.75|2141.09|2141.09|2142.67|2142.67|2138.75|2138.75|0
1653558600000|2022-05-26 09:50:00|2141.15|2141.15|2142.72|2142.72|2143.41|2143.41|2140.67|2140.67|0
1653558900000|2022-05-26 09:55:00|2142.78|2142.78|2143.6|2143.6|2143.85|2143.85|2142.29|2142.29|0
1653559200000|2022-05-26 10:00:00|2143.66|2143.66|2144.27|2144.27|2146.09|2146.09|2143.66|2143.66|0
1653559500000|2022-05-26 10:05:00|2144.12|2144.12|2145.65|2145.65|2145.65|2145.65|2142.95|2142.95|0
1653559800000|2022-05-26 10:10:00|2146.03|2146.03|2150.88|2150.88|2151.09|2151.09|2145.96|2145.96|0
1653560100000|2022-05-26 10:15:00|2150.92|2150.92|2148.97|2148.97|2151.69|2151.69|2148.96|2148.96|0
1653560400000|2022-05-26 10:20:00|2148.79|2148.79|2148.08|2148.08|2149.48|2149.48|2147.7|2147.7|0
1653560700000|2022-05-26 10:25:00|2148|2148|2148.36|2148.36|2148.52|2148.52|2145.96|2145.96|0
1653561000000|2022-05-26 10:30:00|2148.05|2148.05|2148.61|2148.61|2148.84|2148.84|2148.05|2148.05|0
1653561300000|2022-05-26 10:35:00|2148.68|2148.68|2149.79|2149.79|2151.99|2151.99|2148.61|2148.61|0
1653561600000|2022-05-26 10:40:00|2149.92|2149.92|2150.85|2150.85|2150.85|2150.85|2148.88|2148.88|0
1653561900000|2022-05-26 10:45:00|2151.16|2151.16|2152.46|2152.46|2153.39|2153.39|2151.16|2151.16|0
1653562200000|2022-05-26 10:50:00|2152.52|2152.52|2156.09|2156.09|2156.19|2156.19|2152.52|2152.52|0
1653562500000|2022-05-26 10:55:00|2156.24|2156.24|2160.11|2160.11|2160.11|2160.11|2156.24|2156.24|0
1653562800000|2022-05-26 11:00:00|2160.23|2160.23|2160.97|2160.97|2162.13|2162.13|2159.65|2159.65|0
1653563100000|2022-05-26 11:05:00|2161.1|2161.1|2162.99|2162.99|2163.55|2163.55|2161.1|2161.1|0
1653563400000|2022-05-26 11:10:00|2162.87|2162.87|2164.66|2164.66|2164.82|2164.82|2162.52|2162.52|0
1653563700000|2022-05-26 11:15:00|2164.69|2164.69|2165.69|2165.69|2166.11|2166.11|2164.03|2164.03|0
1653564000000|2022-05-26 11:20:00|2165.93|2165.93|2170.45|2170.45|2170.89|2170.89|2165.93|2165.93|0
1653564300000|2022-05-26 11:25:00|2170.53|2170.53|2173.22|2173.22|2173.22|2173.22|2169.75|2169.75|0
1653564600000|2022-05-26 11:30:00|2173.46|2173.46|2168.85|2168.85|2174.37|2174.37|2168.61|2168.61|0
1653564900000|2022-05-26 11:35:00|2168.82|2168.82|2168.1|2168.1|2168.85|2168.85|2165.68|2165.68|0
1653565200000|2022-05-26 11:40:00|2168.28|2168.28|2170.06|2170.06|2170.26|2170.26|2168.11|2168.11|0
1653565500000|2022-05-26 11:45:00|2169.83|2169.83|2167.73|2167.73|2169.94|2169.94|2166.69|2166.69|0
1653565800000|2022-05-26 11:50:00|2167.68|2167.68|2170.75|2170.75|2171.69|2171.69|2167.62|2167.62|0
1653566100000|2022-05-26 11:55:00|2170.87|2170.87|2171.82|2171.82|2172.13|2172.13|2170.75|2170.75|0
1653566400000|2022-05-26 12:00:00|2171.85|2171.85|2174.31|2174.31|2175.03|2175.03|2171.47|2171.47|0
1653566700000|2022-05-26 12:05:00|2174.42|2174.42|2174.39|2174.39|2174.58|2174.58|2172.63|2172.63|0
1653567000000|2022-05-26 12:10:00|2174.53|2174.53|2175.81|2175.81|2177.17|2177.17|2174.53|2174.53|0
1653567300000|2022-05-26 12:15:00|2175.88|2175.88|2177.13|2177.13|2177.13|2177.13|2174.25|2174.25|0
1653567600000|2022-05-26 12:20:00|2177.19|2177.19|2175.96|2175.96|2179.31|2179.31|2175.96|2175.96|0
1653567900000|2022-05-26 12:25:00|2175.88|2175.88|2177.47|2177.47|2178.23|2178.23|2175.79|2175.79|0
1653568200000|2022-05-26 12:30:00|2177.55|2177.55|2178.84|2178.84|2178.84|2178.84|2172.29|2172.29|0
1653568500000|2022-05-26 12:35:00|2178.78|2178.78|2181.06|2181.06|2181.06|2181.06|2178.11|2178.11|0
1653568800000|2022-05-26 12:40:00|2181.29|2181.29|2186.37|2186.37|2186.52|2186.52|2181.11|2181.11|0
1653569100000|2022-05-26 12:45:00|2186.55|2186.55|2188.65|2188.65|2188.76|2188.76|2186.55|2186.55|0
1653569400000|2022-05-26 12:50:00|2188.88|2188.88|2188.93|2188.93|2191.66|2191.66|2188.7|2188.7|0
1653569700000|2022-05-26 12:55:00|2188.62|2188.62|2190.23|2190.23|2190.74|2190.74|2188.62|2188.62|0
1653570000000|2022-05-26 13:00:00|2190.29|2190.29|2191.61|2191.61|2192.48|2192.48|2190.08|2190.08|0
1653570300000|2022-05-26 13:05:00|2191.54|2191.54|2192.7|2192.7|2192.7|2192.7|2190.2|2190.2|0
1653570600000|2022-05-26 13:10:00|2192.77|2192.77|2196.08|2196.08|2197.33|2197.33|2192.71|2192.71|0
1653570900000|2022-05-26 13:15:00|2196.14|2196.14|2198.49|2198.49|2198.59|2198.59|2196.06|2196.06|0
1653571200000|2022-05-26 13:20:00|2198.55|2198.55|2200.4|2200.4|2200.83|2200.83|2197.91|2197.91|0
1653571500000|2022-05-26 13:25:00|2200.28|2200.28|2199.09|2199.09|2201.93|2201.93|2199.06|2199.06|0
1653571800000|2022-05-26 13:30:00|2199.12|2199.12|2208.01|2208.01|2208.01|2208.01|2198.84|2198.84|0
1653572100000|2022-05-26 13:35:00|2207.94|2207.94|2216.32|2216.32|2217.5|2217.5|2207.94|2207.94|0
1653572400000|2022-05-26 13:40:00|2216.25|2216.25|2218.82|2218.82|2218.93|2218.93|2215.4|2215.4|0
1653572700000|2022-05-26 13:45:00|2218.88|2218.88|2219.2|2219.2|2219.73|2219.73|2217.67|2217.67|0
1653573000000|2022-05-26 13:50:00|2219.46|2219.46|2216.62|2216.62|2219.46|2219.46|2215.98|2215.98|0
1653573300000|2022-05-26 13:55:00|2216.69|2216.69|2218.15|2218.15|2219.94|2219.94|2216.69|2216.69|0
1653573600000|2022-05-26 14:00:00|2217.83|2217.83|2216.35|2216.35|2217.83|2217.83|2214.56|2214.56|0
1653573900000|2022-05-26 14:05:00|2216.39|2216.39|2219.22|2219.22|2220.34|2220.34|2216.23|2216.23|0
1653574200000|2022-05-26 14:10:00|2219.54|2219.54|2226.87|2226.87|2227.16|2227.16|2219.28|2219.28|0
1653574500000|2022-05-26 14:15:00|2227.11|2227.11|2226.31|2226.31|2229.31|2229.31|2226.19|2226.19|0
1653574800000|2022-05-26 14:20:00|2226.36|2226.36|2230.85|2230.85|2231.01|2231.01|2225.79|2225.79|0
1653575100000|2022-05-26 14:25:00|2230.97|2230.97|2228.74|2228.74|2232.02|2232.02|2228.61|2228.61|0
1653575400000|2022-05-26 14:30:00|2228.79|2228.79|2228.35|2228.35|2231.66|2231.66|2228.35|2228.35|0
1653575700000|2022-05-26 14:35:00|2228.31|2228.31|2226.54|2226.54|2228.45|2228.45|2226.25|2226.25|0
1653576000000|2022-05-26 14:40:00|2226.51|2226.51|2227.66|2227.66|2229.77|2229.77|2226.48|2226.48|0
1653576300000|2022-05-26 14:45:00|2227.34|2227.34|2224.53|2224.53|2227.52|2227.52|2223.96|2223.96|0
1653576600000|2022-05-26 14:50:00|2224.45|2224.45|2228.75|2228.75|2229.05|2229.05|2224.18|2224.18|0
1653576900000|2022-05-26 14:55:00|2228.45|2228.45|2227.36|2227.36|2230.08|2230.08|2227|2227|0
1653577200000|2022-05-26 15:00:00|2227.42|2227.42|2229.28|2229.28|2229.4|2229.4|2225.22|2225.22|0
1653577500000|2022-05-26 15:05:00|2229.4|2229.4|2223.51|2223.51|2229.76|2229.76|2223.23|2223.23|0
1653577800000|2022-05-26 15:10:00|2223.43|2223.43|2226.54|2226.54|2226.86|2226.86|2222.63|2222.63|0
1653578100000|2022-05-26 15:15:00|2226.67|2226.67|2227.49|2227.49|2228.05|2228.05|2226.67|2226.67|0
1653578400000|2022-05-26 15:20:00|2227.33|2227.33|2230.84|2230.84|2231.58|2231.58|2226.66|2226.66|0
1653578700000|2022-05-26 15:25:00|2231.23|2231.23|2229.21|2229.21|2232.05|2232.05|2229.21|2229.21|0
1653635700000|2022-05-27 07:15:00|2226.76|2226.76|2225.93|2225.93|2228.19|2228.19|2225.39|2225.39|0
1653636000000|2022-05-27 07:20:00|2226.09|2226.09|2220.12|2220.12|2226.09|2226.09|2218.86|2218.86|0
1653636300000|2022-05-27 07:25:00|2220.06|2220.06|2221.41|2221.41|2223.56|2223.56|2219.3|2219.3|0
1653636600000|2022-05-27 07:30:00|2221.29|2221.29|2209.62|2209.62|2221.44|2221.44|2209.62|2209.62|0
1653636900000|2022-05-27 07:35:00|2209.5|2209.5|2207.79|2207.79|2210.6|2210.6|2205.96|2205.96|0
1653637200000|2022-05-27 07:40:00|2207.68|2207.68|2210.96|2210.96|2210.96|2210.96|2207.17|2207.17|0
1653637500000|2022-05-27 07:45:00|2211.03|2211.03|2212.61|2212.61|2213.17|2213.17|2211.01|2211.01|0
1653637800000|2022-05-27 07:50:00|2212.48|2212.48|2211.54|2211.54|2212.48|2212.48|2210.23|2210.23|0
1653638100000|2022-05-27 07:55:00|2211.86|2211.86|2212.5|2212.5|2213.6|2213.6|2211.79|2211.79|0
1653638400000|2022-05-27 08:00:00|2212.38|2212.38|2211.15|2211.15|2212.38|2212.38|2211.15|2211.15|0
1653638700000|2022-05-27 08:05:00|2211|2211|2210.17|2210.17|2212.58|2212.58|2209.53|2209.53|0
1653639000000|2022-05-27 08:10:00|2210.1|2210.1|2215.54|2215.54|2215.76|2215.76|2210.1|2210.1|0
1653639300000|2022-05-27 08:15:00|2216.17|2216.17|2217.74|2217.74|2217.74|2217.74|2216.11|2216.11|0
1653639600000|2022-05-27 08:20:00|2217.8|2217.8|2228.19|2228.19|2228.26|2228.26|2217.61|2217.61|0
1653639900000|2022-05-27 08:25:00|2228.5|2228.5|2224.49|2224.49|2229.59|2229.59|2224.3|2224.3|0
1653640200000|2022-05-27 08:30:00|2224.41|2224.41|2224.94|2224.94|2225.99|2225.99|2223.84|2223.84|0
1653640500000|2022-05-27 08:35:00|2225.01|2225.01|2218.66|2218.66|2225.01|2225.01|2218.66|2218.66|0
1653640800000|2022-05-27 08:40:00|2218.74|2218.74|2222.43|2222.43|2222.43|2222.43|2218.68|2218.68|0
1653641100000|2022-05-27 08:45:00|2222.75|2222.75|2225.3|2225.3|2226.39|2226.39|2222.75|2222.75|0
1653641400000|2022-05-27 08:50:00|2225.13|2225.13|2222.43|2222.43|2225.13|2225.13|2221.75|2221.75|0
1653641700000|2022-05-27 08:55:00|2222.19|2222.19|2225.31|2225.31|2226.72|2226.72|2222.19|2222.19|0
1653642000000|2022-05-27 09:00:00|2225.27|2225.27|2223.25|2223.25|2225.75|2225.75|2222.57|2222.57|0
1653642300000|2022-05-27 09:05:00|2223.12|2223.12|2225.64|2225.64|2225.77|2225.77|2222.62|2222.62|0
1653642600000|2022-05-27 09:10:00|2225.58|2225.58|2228.17|2228.17|2228.17|2228.17|2225.48|2225.48|0
1653642900000|2022-05-27 09:15:00|2228.32|2228.32|2229.61|2229.61|2229.61|2229.61|2227.9|2227.9|0
1653643200000|2022-05-27 09:20:00|2229.49|2229.49|2229.26|2229.26|2229.73|2229.73|2228.48|2228.48|0
1653643500000|2022-05-27 09:25:00|2229.38|2229.38|2234.22|2234.22|2234.73|2234.73|2229.38|2229.38|0
1653643800000|2022-05-27 09:30:00|2234.3|2234.3|2235.1|2235.1|2235.35|2235.35|2234.24|2234.24|0
1653644100000|2022-05-27 09:35:00|2235.04|2235.04|2230.62|2230.62|2235.16|2235.16|2230.56|2230.56|0
1653644400000|2022-05-27 09:40:00|2230.69|2230.69|2232.47|2232.47|2233.16|2233.16|2230.69|2230.69|0
1653644700000|2022-05-27 09:45:00|2232.39|2232.39|2231.64|2231.64|2232.48|2232.48|2230.91|2230.91|0
1653645000000|2022-05-27 09:50:00|2231.77|2231.77|2229.72|2229.72|2232.66|2232.66|2229.72|2229.72|0
1653645300000|2022-05-27 09:55:00|2229.63|2229.63|2230.58|2230.58|2231.35|2231.35|2229.63|2229.63|0
1653645600000|2022-05-27 10:00:00|2230.53|2230.53|2228.23|2228.23|2230.6|2230.6|2227.91|2227.91|0
1653645900000|2022-05-27 10:05:00|2228.15|2228.15|2227.17|2227.17|2228.46|2228.46|2226.48|2226.48|0
1653646200000|2022-05-27 10:10:00|2227.13|2227.13|2228.7|2228.7|2228.94|2228.94|2227.02|2227.02|0
1653646500000|2022-05-27 10:15:00|2228.76|2228.76|2226.77|2226.77|2229.87|2229.87|2226.77|2226.77|0
1653646800000|2022-05-27 10:20:00|2227.16|2227.16|2222.03|2222.03|2227.16|2227.16|2222.03|2222.03|0
1653647100000|2022-05-27 10:25:00|2221.97|2221.97|2224.57|2224.57|2224.6|2224.6|2221.97|2221.97|0
1653647400000|2022-05-27 10:30:00|2224.69|2224.69|2225.33|2225.33|2225.82|2225.82|2224.11|2224.11|0
1653647700000|2022-05-27 10:35:00|2225.54|2225.54|2226.04|2226.04|2226.34|2226.34|2225.14|2225.14|0
1653648000000|2022-05-27 10:40:00|2226.11|2226.11|2226.8|2226.8|2227.42|2227.42|2226.11|2226.11|0
1653648300000|2022-05-27 10:45:00|2226.92|2226.92|2228.45|2228.45|2229.92|2229.92|2226.92|2226.92|0
1653648600000|2022-05-27 10:50:00|2228.38|2228.38|2230.86|2230.86|2230.98|2230.98|2228.18|2228.18|0
1653648900000|2022-05-27 10:55:00|2230.91|2230.91|2230.86|2230.86|2231.49|2231.49|2230.75|2230.75|0
1653649200000|2022-05-27 11:00:00|2230.74|2230.74|2229.81|2229.81|2230.74|2230.74|2229.73|2229.73|0
1653649500000|2022-05-27 11:05:00|2229.87|2229.87|2229.93|2229.93|2230.73|2230.73|2229.56|2229.56|0
1653649800000|2022-05-27 11:10:00|2230.06|2230.06|2231.43|2231.43|2231.43|2231.43|2229.9|2229.9|0
1653650100000|2022-05-27 11:15:00|2231.37|2231.37|2231.91|2231.91|2232.1|2232.1|2231.09|2231.09|0
1653650400000|2022-05-27 11:20:00|2232.14|2232.14|2231.19|2231.19|2232.14|2232.14|2230.99|2230.99|0
1653650700000|2022-05-27 11:25:00|2231.12|2231.12|2233.27|2233.27|2233.75|2233.75|2231.12|2231.12|0
1653651000000|2022-05-27 11:30:00|2233.21|2233.21|2234.26|2234.26|2235.15|2235.15|2233.12|2233.12|0
1653651300000|2022-05-27 11:35:00|2234.39|2234.39|2234.25|2234.25|2234.95|2234.95|2234.11|2234.11|0
1653651600000|2022-05-27 11:40:00|2234.19|2234.19|2237.17|2237.17|2237.17|2237.17|2233.89|2233.89|0
1653651900000|2022-05-27 11:45:00|2237.25|2237.25|2236.36|2236.36|2237.41|2237.41|2235.96|2235.96|0
1653652200000|2022-05-27 11:50:00|2236.31|2236.31|2231.43|2231.43|2236.34|2236.34|2231.39|2231.39|0
1653652500000|2022-05-27 11:55:00|2231.26|2231.26|2233.47|2233.47|2233.47|2233.47|2231.09|2231.09|0
1653652800000|2022-05-27 12:00:00|2233.44|2233.44|2233.74|2233.74|2234.02|2234.02|2233.12|2233.12|0
1653653100000|2022-05-27 12:05:00|2233.8|2233.8|2232.28|2232.28|2233.87|2233.87|2232.21|2232.21|0
1653653400000|2022-05-27 12:10:00|2232.75|2232.75|2230.89|2230.89|2233.04|2233.04|2230.89|2230.89|0
1653653700000|2022-05-27 12:15:00|2230.96|2230.96|2229.35|2229.35|2230.96|2230.96|2229.28|2229.28|0
1653654000000|2022-05-27 12:20:00|2229.32|2229.32|2229.28|2229.28|2229.56|2229.56|2228.28|2228.28|0
1653654300000|2022-05-27 12:25:00|2229.4|2229.4|2228.81|2228.81|2229.4|2229.4|2227.37|2227.37|0
1653654600000|2022-05-27 12:30:00|2228.85|2228.85|2230.22|2230.22|2231.51|2231.51|2226.88|2226.88|0
1653654900000|2022-05-27 12:35:00|2230.87|2230.87|2232.86|2232.86|2233.03|2233.03|2230.87|2230.87|0
1653655200000|2022-05-27 12:40:00|2232.74|2232.74|2234.09|2234.09|2234.98|2234.98|2232.56|2232.56|0
1653655500000|2022-05-27 12:45:00|2233.97|2233.97|2239.48|2239.48|2239.54|2239.54|2233.97|2233.97|0
1653655800000|2022-05-27 12:50:00|2239.64|2239.64|2239.2|2239.2|2239.7|2239.7|2237.96|2237.96|0
1653656100000|2022-05-27 12:55:00|2239.24|2239.24|2242.16|2242.16|2242.25|2242.25|2239.24|2239.24|0
1653656400000|2022-05-27 13:00:00|2242.22|2242.22|2243.13|2243.13|2245.43|2245.43|2242.22|2242.22|0
1653656700000|2022-05-27 13:05:00|2243.06|2243.06|2244.76|2244.76|2244.76|2244.76|2242.17|2242.17|0
1653657000000|2022-05-27 13:10:00|2244.82|2244.82|2245.42|2245.42|2246.27|2246.27|2244.55|2244.55|0
1653657300000|2022-05-27 13:15:00|2245.58|2245.58|2243.08|2243.08|2245.66|2245.66|2243.08|2243.08|0
1653657600000|2022-05-27 13:20:00|2243.14|2243.14|2243.58|2243.58|2243.87|2243.87|2242.57|2242.57|0
1653657900000|2022-05-27 13:25:00|2243.42|2243.42|2244.48|2244.48|2245.88|2245.88|2243.42|2243.42|0
1653658200000|2022-05-27 13:30:00|2244.44|2244.44|2247.89|2247.89|2250.33|2250.33|2243.8|2243.8|0
1653658500000|2022-05-27 13:35:00|2247.96|2247.96|2247.83|2247.83|2249.61|2249.61|2246.52|2246.52|0
1653658800000|2022-05-27 13:40:00|2247.7|2247.7|2247.26|2247.26|2249.7|2249.7|2246.29|2246.29|0
1653659100000|2022-05-27 13:45:00|2247.13|2247.13|2246.81|2246.81|2249.43|2249.43|2246.48|2246.48|0
1653659400000|2022-05-27 13:50:00|2246.66|2246.66|2245.99|2245.99|2246.71|2246.71|2245.3|2245.3|0
1653659700000|2022-05-27 13:55:00|2245.92|2245.92|2247.73|2247.73|2248.13|2248.13|2245.92|2245.92|0
1653660000000|2022-05-27 14:00:00|2247.77|2247.77|2249.83|2249.83|2250.12|2250.12|2246.78|2246.78|0
1653660300000|2022-05-27 14:05:00|2249.95|2249.95|2248.11|2248.11|2250.38|2250.38|2247.67|2247.67|0
1653660600000|2022-05-27 14:10:00|2247.98|2247.98|2248.47|2248.47|2249.82|2249.82|2247.81|2247.81|0
1653660900000|2022-05-27 14:15:00|2248.53|2248.53|2246.06|2246.06|2249.59|2249.59|2246.06|2246.06|0
1653661200000|2022-05-27 14:20:00|2246.1|2246.1|2245.4|2245.4|2247.41|2247.41|2245.39|2245.39|0
1653661500000|2022-05-27 14:25:00|2245.43|2245.43|2241.89|2241.89|2245.72|2245.72|2241.8|2241.8|0
1653661800000|2022-05-27 14:30:00|2241.86|2241.86|2241.6|2241.6|2243.24|2243.24|2241.18|2241.18|0
1653662100000|2022-05-27 14:35:00|2241.73|2241.73|2240.89|2240.89|2242.61|2242.61|2239.94|2239.94|0
1653662400000|2022-05-27 14:40:00|2240.73|2240.73|2237.54|2237.54|2240.73|2240.73|2236.54|2236.54|0
1653662700000|2022-05-27 14:45:00|2237.5|2237.5|2235.66|2235.66|2237.5|2237.5|2235.64|2235.64|0
1653663000000|2022-05-27 14:50:00|2235.82|2235.82|2236.74|2236.74|2237.21|2237.21|2235.23|2235.23|0
1653663300000|2022-05-27 14:55:00|2236.9|2236.9|2235.68|2235.68|2238.15|2238.15|2235.56|2235.56|0
1653663600000|2022-05-27 15:00:00|2235.74|2235.74|2233.32|2233.32|2236.11|2236.11|2233.28|2233.28|0
1653663900000|2022-05-27 15:05:00|2233.24|2233.24|2232.21|2232.21|2233.24|2233.24|2231.81|2231.81|0
1653664200000|2022-05-27 15:10:00|2232.37|2232.37|2234.05|2234.05|2235.27|2235.27|2232.25|2232.25|0
1653664500000|2022-05-27 15:15:00|2233.99|2233.99|2234.18|2234.18|2235.3|2235.3|2233.71|2233.71|0
1653664800000|2022-05-27 15:20:00|2234.02|2234.02|2234.16|2234.16|2235.29|2235.29|2233.29|2233.29|0
1653665100000|2022-05-27 15:25:00|2234.2|2234.2|2230.18|2230.18|2234.24|2234.24|2230.07|2230.07|0
1653894900000|2022-05-30 07:15:00|2255.23|2255.23|2257.29|2257.29|2258.46|2258.46|2254.33|2254.33|0
1653895200000|2022-05-30 07:20:00|2257.36|2257.36|2256.04|2256.04|2258.14|2258.14|2255.92|2255.92|0
1653895500000|2022-05-30 07:25:00|2255.87|2255.87|2258.48|2258.48|2258.81|2258.81|2255.27|2255.27|0
1653895800000|2022-05-30 07:30:00|2258.8|2258.8|2262.66|2262.66|2262.66|2262.66|2258.8|2258.8|0
1653896100000|2022-05-30 07:35:00|2262.79|2262.79|2268.42|2268.42|2268.85|2268.85|2262.79|2262.79|0
1653896400000|2022-05-30 07:40:00|2268.34|2268.34|2271.03|2271.03|2271.03|2271.03|2267.59|2267.59|0
1653896700000|2022-05-30 07:45:00|2270.91|2270.91|2268.86|2268.86|2270.91|2270.91|2268.65|2268.65|0
1653897000000|2022-05-30 07:50:00|2268.89|2268.89|2267.3|2267.3|2268.89|2268.89|2266.84|2266.84|0
1653897300000|2022-05-30 07:55:00|2267.27|2267.27|2267.45|2267.45|2270.21|2270.21|2266.29|2266.29|0
1653897600000|2022-05-30 08:00:00|2267.39|2267.39|2272.8|2272.8|2272.8|2272.8|2267.13|2267.13|0
1653897900000|2022-05-30 08:05:00|2272.91|2272.91|2275.99|2275.99|2276.34|2276.34|2272.81|2272.81|0
1653898200000|2022-05-30 08:10:00|2276.06|2276.06|2273.15|2273.15|2276.29|2276.29|2273.11|2273.11|0
1653898500000|2022-05-30 08:15:00|2273.23|2273.23|2272.97|2272.97|2273.56|2273.56|2272.36|2272.36|0
1653898800000|2022-05-30 08:20:00|2272.91|2272.91|2276.63|2276.63|2277.51|2277.51|2272.91|2272.91|0
1653899100000|2022-05-30 08:25:00|2276.57|2276.57|2281.55|2281.55|2281.68|2281.68|2276.44|2276.44|0
1653899400000|2022-05-30 08:30:00|2281.8|2281.8|2279.14|2279.14|2282.05|2282.05|2278.53|2278.53|0
1653899700000|2022-05-30 08:35:00|2279.11|2279.11|2277.66|2277.66|2279.71|2279.71|2277.43|2277.43|0
1653900000000|2022-05-30 08:40:00|2277.49|2277.49|2277.72|2277.72|2277.72|2277.72|2275.53|2275.53|0
1653900300000|2022-05-30 08:45:00|2277.98|2277.98|2276.38|2276.38|2277.98|2277.98|2275.94|2275.94|0
1653900600000|2022-05-30 08:50:00|2276.25|2276.25|2272.88|2272.88|2276.25|2276.25|2272.88|2272.88|0
1653900900000|2022-05-30 08:55:00|2273.01|2273.01|2273.53|2273.53|2274.85|2274.85|2273.01|2273.01|0
1653901200000|2022-05-30 09:00:00|2273.49|2273.49|2270.91|2270.91|2273.49|2273.49|2270.91|2270.91|0
1653901500000|2022-05-30 09:05:00|2270.44|2270.44|2264.87|2264.87|2270.44|2270.44|2264.58|2264.58|0
1653901800000|2022-05-30 09:10:00|2264.72|2264.72|2265.35|2265.35|2265.46|2265.46|2264.33|2264.33|0
1653902100000|2022-05-30 09:15:00|2265.28|2265.28|2266.06|2266.06|2266.84|2266.84|2265.28|2265.28|0
1653902400000|2022-05-30 09:20:00|2266.13|2266.13|2267.83|2267.83|2267.83|2267.83|2266.07|2266.07|0
1653902700000|2022-05-30 09:25:00|2267.77|2267.77|2272.7|2272.7|2273.15|2273.15|2267.56|2267.56|0
1653903000000|2022-05-30 09:30:00|2273.2|2273.2|2271.38|2271.38|2273.2|2273.2|2271.38|2271.38|0
1653903300000|2022-05-30 09:35:00|2271.35|2271.35|2268.13|2268.13|2271.35|2271.35|2268.13|2268.13|0
1653903600000|2022-05-30 09:40:00|2268.07|2268.07|2269.15|2269.15|2269.15|2269.15|2267.8|2267.8|0
1653903900000|2022-05-30 09:45:00|2269.3|2269.3|2270.54|2270.54|2270.54|2270.54|2269.3|2269.3|0
1653904200000|2022-05-30 09:50:00|2270.46|2270.46|2269.71|2269.71|2270.74|2270.74|2268.75|2268.75|0
1653904500000|2022-05-30 09:55:00|2269.78|2269.78|2268.82|2268.82|2270.39|2270.39|2268.82|2268.82|0
1653904800000|2022-05-30 10:00:00|2268.79|2268.79|2265.99|2265.99|2268.79|2268.79|2265.34|2265.34|0
1653905100000|2022-05-30 10:05:00|2266.02|2266.02|2265.55|2265.55|2267.32|2267.32|2265.55|2265.55|0
1653905400000|2022-05-30 10:10:00|2265.51|2265.51|2265.78|2265.78|2265.78|2265.78|2264.17|2264.17|0
1653905700000|2022-05-30 10:15:00|2265.65|2265.65|2263.04|2263.04|2266.38|2266.38|2263.04|2263.04|0
1653906000000|2022-05-30 10:20:00|2263.43|2263.43|2261.42|2261.42|2263.43|2263.43|2260.53|2260.53|0
1653906300000|2022-05-30 10:25:00|2261.3|2261.3|2259.48|2259.48|2261.3|2261.3|2259.32|2259.32|0
1653906600000|2022-05-30 10:30:00|2259.62|2259.62|2257.83|2257.83|2259.84|2259.84|2257.83|2257.83|0
1653906900000|2022-05-30 10:35:00|2257.79|2257.79|2255.24|2255.24|2257.79|2257.79|2254.74|2254.74|0
1653907200000|2022-05-30 10:40:00|2255.42|2255.42|2255.57|2255.57|2256.16|2256.16|2254.57|2254.57|0
1653907500000|2022-05-30 10:45:00|2255.7|2255.7|2256.83|2256.83|2257.94|2257.94|2255.7|2255.7|0
1653907800000|2022-05-30 10:50:00|2257.12|2257.12|2256.17|2256.17|2257.12|2257.12|2256.17|2256.17|0
1653908100000|2022-05-30 10:55:00|2256.05|2256.05|2253.44|2253.44|2256.5|2256.5|2253.39|2253.39|0
1653908400000|2022-05-30 11:00:00|2253.41|2253.41|2254.45|2254.45|2254.45|2254.45|2252.65|2252.65|0
1653908700000|2022-05-30 11:05:00|2254.48|2254.48|2257.09|2257.09|2257.09|2257.09|2254|2254|0
1653909000000|2022-05-30 11:10:00|2257.22|2257.22|2255.33|2255.33|2257.46|2257.46|2255.33|2255.33|0
1653909300000|2022-05-30 11:15:00|2255.27|2255.27|2256.28|2256.28|2256.79|2256.79|2255.03|2255.03|0
1653909600000|2022-05-30 11:20:00|2256.43|2256.43|2255.63|2255.63|2256.9|2256.9|2254.58|2254.58|0
1653909900000|2022-05-30 11:25:00|2255.7|2255.7|2256.14|2256.14|2256.36|2256.36|2255.57|2255.57|0
1653910200000|2022-05-30 11:30:00|2255.96|2255.96|2260.03|2260.03|2260.15|2260.15|2255.72|2255.72|0
1653910500000|2022-05-30 11:35:00|2260.34|2260.34|2257.91|2257.91|2261.28|2261.28|2257.91|2257.91|0
1653910800000|2022-05-30 11:40:00|2257.83|2257.83|2256.47|2256.47|2257.83|2257.83|2255.92|2255.92|0
1653911100000|2022-05-30 11:45:00|2256.58|2256.58|2256.28|2256.28|2257.29|2257.29|2255.87|2255.87|0
1653911400000|2022-05-30 11:50:00|2256.32|2256.32|2254.83|2254.83|2257.1|2257.1|2254.62|2254.62|0
1653911700000|2022-05-30 11:55:00|2254.75|2254.75|2256|2256|2256|2256|2254.52|2254.52|0
1653912000000|2022-05-30 12:00:00|2256.07|2256.07|2253.41|2253.41|2256.82|2256.82|2253.22|2253.22|0
1653912300000|2022-05-30 12:05:00|2253.29|2253.29|2249.76|2249.76|2253.29|2253.29|2249.55|2249.55|0
1653912600000|2022-05-30 12:10:00|2249.53|2249.53|2247.61|2247.61|2249.53|2249.53|2247.31|2247.31|0
1653912900000|2022-05-30 12:15:00|2247.5|2247.5|2248.49|2248.49|2248.86|2248.86|2247.02|2247.02|0
1653913200000|2022-05-30 12:20:00|2248.61|2248.61|2248.22|2248.22|2248.61|2248.61|2246.85|2246.85|0
1653913500000|2022-05-30 12:25:00|2247.9|2247.9|2245.78|2245.78|2248.12|2248.12|2245.32|2245.32|0
1653913800000|2022-05-30 12:30:00|2245.93|2245.93|2245.03|2245.03|2246.84|2246.84|2244.61|2244.61|0
1653914100000|2022-05-30 12:35:00|2245.15|2245.15|2242.65|2242.65|2245.52|2245.52|2242.57|2242.57|0
1653914400000|2022-05-30 12:40:00|2242.52|2242.52|2243.81|2243.81|2243.81|2243.81|2242.07|2242.07|0
1653914700000|2022-05-30 12:45:00|2244.06|2244.06|2245.43|2245.43|2245.51|2245.51|2244.03|2244.03|0
1653915000000|2022-05-30 12:50:00|2245.51|2245.51|2246.17|2246.17|2246.55|2246.55|2245.09|2245.09|0
1653915300000|2022-05-30 12:55:00|2246.02|2246.02|2245.91|2245.91|2246.43|2246.43|2245.43|2245.43|0
1653915600000|2022-05-30 13:00:00|2246.04|2246.04|2248.01|2248.01|2248.14|2248.14|2244.78|2244.78|0
1653915900000|2022-05-30 13:05:00|2248.08|2248.08|2246.26|2246.26|2249.01|2249.01|2245.88|2245.88|0
1653916200000|2022-05-30 13:10:00|2246.39|2246.39|2245.1|2245.1|2246.43|2246.43|2244.96|2244.96|0
1653916500000|2022-05-30 13:15:00|2244.94|2244.94|2246.35|2246.35|2246.62|2246.62|2244.94|2244.94|0
1653916800000|2022-05-30 13:20:00|2246.23|2246.23|2243.2|2243.2|2246.23|2246.23|2243.07|2243.07|0
1653917100000|2022-05-30 13:25:00|2243.32|2243.32|2243.44|2243.44|2243.92|2243.92|2243.21|2243.21|0
1653917400000|2022-05-30 13:30:00|2243.36|2243.36|2244.61|2244.61|2244.86|2244.86|2242.31|2242.31|0
1653917700000|2022-05-30 13:35:00|2244.56|2244.56|2242.78|2242.78|2244.6|2244.6|2242.53|2242.53|0
1653918000000|2022-05-30 13:40:00|2242.86|2242.86|2247.51|2247.51|2247.78|2247.78|2242.86|2242.86|0
1653918300000|2022-05-30 13:45:00|2247.4|2247.4|2247.55|2247.55|2248.94|2248.94|2246.71|2246.71|0
1653918600000|2022-05-30 13:50:00|2247.48|2247.48|2246.35|2246.35|2247.48|2247.48|2245.36|2245.36|0
1653918900000|2022-05-30 13:55:00|2246.41|2246.41|2247.37|2247.37|2248.02|2248.02|2246.41|2246.41|0
1653919200000|2022-05-30 14:00:00|2247.45|2247.45|2248.75|2248.75|2249.37|2249.37|2247.23|2247.23|0
1653919500000|2022-05-30 14:05:00|2248.69|2248.69|2247.12|2247.12|2249.13|2249.13|2246.85|2246.85|0
1653919800000|2022-05-30 14:10:00|2247.2|2247.2|2248.65|2248.65|2249.06|2249.06|2246.5|2246.5|0
1653920100000|2022-05-30 14:15:00|2248.72|2248.72|2247.39|2247.39|2248.98|2248.98|2247.21|2247.21|0
1653920400000|2022-05-30 14:20:00|2247.44|2247.44|2249.02|2249.02|2250.14|2250.14|2246.82|2246.82|0
1653920700000|2022-05-30 14:25:00|2249.06|2249.06|2250.7|2250.7|2251.1|2251.1|2249.06|2249.06|0
1653921000000|2022-05-30 14:30:00|2250.78|2250.78|2252.32|2252.32|2252.92|2252.92|2249.9|2249.9|0
1653921300000|2022-05-30 14:35:00|2252.71|2252.71|2249.47|2249.47|2252.71|2252.71|2249.47|2249.47|0
1653921600000|2022-05-30 14:40:00|2249.59|2249.59|2248.84|2248.84|2251.1|2251.1|2248.58|2248.58|0
1653921900000|2022-05-30 14:45:00|2248.9|2248.9|2250.07|2250.07|2250.35|2250.35|2248.9|2248.9|0
1653922200000|2022-05-30 14:50:00|2250.33|2250.33|2255.55|2255.55|2255.86|2255.86|2250.28|2250.28|0
1653922500000|2022-05-30 14:55:00|2255.66|2255.66|2258.83|2258.83|2258.89|2258.89|2255.66|2255.66|0
1653922800000|2022-05-30 15:00:00|2258.76|2258.76|2255.45|2255.45|2258.91|2258.91|2255.38|2255.38|0
1653923100000|2022-05-30 15:05:00|2255.53|2255.53|2253.74|2253.74|2255.63|2255.63|2251.95|2251.95|0
1653923400000|2022-05-30 15:10:00|2253.92|2253.92|2257.27|2257.27|2257.43|2257.43|2253.92|2253.92|0
1653923700000|2022-05-30 15:15:00|2257.44|2257.44|2256.05|2256.05|2257.5|2257.5|2255.43|2255.43|0
1653924000000|2022-05-30 15:20:00|2256.22|2256.22|2262.22|2262.22|2262.49|2262.49|2256.04|2256.04|0
1653924300000|2022-05-30 15:25:00|2262.3|2262.3|2263.22|2263.22|2265.53|2265.53|2262.3|2262.3|0
1653981300000|2022-05-31 07:15:00|2216.39|2216.39|2210.18|2210.18|2216.4|2216.4|2207.97|2207.97|0
1653981600000|2022-05-31 07:20:00|2209.42|2209.42|2209.03|2209.03|2211.54|2211.54|2207.49|2207.49|0
1653981900000|2022-05-31 07:25:00|2208.9|2208.9|2215.92|2215.92|2216.05|2216.05|2207.98|2207.98|0
1653982200000|2022-05-31 07:30:00|2216.03|2216.03|2215.37|2215.37|2218.15|2218.15|2214.74|2214.74|0
1653982500000|2022-05-31 07:35:00|2215.43|2215.43|2214.7|2214.7|2217.32|2217.32|2214.16|2214.16|0
1653982800000|2022-05-31 07:40:00|2215.07|2215.07|2212.9|2212.9|2215.71|2215.71|2211.72|2211.72|0
1653983100000|2022-05-31 07:45:00|2213.19|2213.19|2217.02|2217.02|2219.07|2219.07|2212.05|2212.05|0
1653983400000|2022-05-31 07:50:00|2217.08|2217.08|2213.3|2213.3|2217.14|2217.14|2213.04|2213.04|0
1653983700000|2022-05-31 07:55:00|2213.82|2213.82|2211.93|2211.93|2214.96|2214.96|2211.81|2211.81|0
1653984000000|2022-05-31 08:00:00|2211.87|2211.87|2217.81|2217.81|2219.47|2219.47|2211.56|2211.56|0
1653984300000|2022-05-31 08:05:00|2218.02|2218.02|2218.7|2218.7|2219.81|2219.81|2217.95|2217.95|0
1653984600000|2022-05-31 08:10:00|2218.64|2218.64|2218.1|2218.1|2221.34|2221.34|2218.1|2218.1|0
1653984900000|2022-05-31 08:15:00|2218.02|2218.02|2224.89|2224.89|2224.89|2224.89|2217.66|2217.66|0
1653985200000|2022-05-31 08:20:00|2225.01|2225.01|2226.72|2226.72|2226.76|2226.76|2224.99|2224.99|0
1653985500000|2022-05-31 08:25:00|2226.19|2226.19|2227.78|2227.78|2229.01|2229.01|2225.93|2225.93|0
1653985800000|2022-05-31 08:30:00|2227.62|2227.62|2226.23|2226.23|2228.54|2228.54|2226.21|2226.21|0
1653986100000|2022-05-31 08:35:00|2226.09|2226.09|2222.94|2222.94|2226.23|2226.23|2221.86|2221.86|0
1653986400000|2022-05-31 08:40:00|2223.06|2223.06|2224.33|2224.33|2224.54|2224.54|2219.75|2219.75|0
1653986700000|2022-05-31 08:45:00|2224.1|2224.1|2226.75|2226.75|2228.59|2228.59|2223.1|2223.1|0
1653987000000|2022-05-31 08:50:00|2226.69|2226.69|2228.3|2228.3|2229.18|2229.18|2225.25|2225.25|0
1653987300000|2022-05-31 08:55:00|2228.04|2228.04|2231.34|2231.34|2232.04|2232.04|2228.04|2228.04|0
1653987600000|2022-05-31 09:00:00|2231.4|2231.4|2233.16|2233.16|2234.56|2234.56|2230.21|2230.21|0
1653987900000|2022-05-31 09:05:00|2233.22|2233.22|2232.3|2232.3|2234.36|2234.36|2231.48|2231.48|0
1653988200000|2022-05-31 09:10:00|2232.44|2232.44|2227.03|2227.03|2232.51|2232.51|2227.03|2227.03|0
1653988500000|2022-05-31 09:15:00|2226.87|2226.87|2223.91|2223.91|2227.08|2227.08|2223.16|2223.16|0
1653988800000|2022-05-31 09:20:00|2224.01|2224.01|2221.66|2221.66|2224.78|2224.78|2220.18|2220.18|0
1653989100000|2022-05-31 09:25:00|2221.56|2221.56|2226.85|2226.85|2226.87|2226.87|2221.29|2221.29|0
1653989400000|2022-05-31 09:30:00|2227.2|2227.2|2226.7|2226.7|2229.07|2229.07|2226.7|2226.7|0
1653989700000|2022-05-31 09:35:00|2226.55|2226.55|2220.85|2220.85|2226.61|2226.61|2220.37|2220.37|0
1653990000000|2022-05-31 09:40:00|2220.81|2220.81|2221.33|2221.33|2221.77|2221.77|2219.68|2219.68|0
1653990300000|2022-05-31 09:45:00|2221.41|2221.41|2225.64|2225.64|2225.69|2225.69|2221.2|2221.2|0
1653990600000|2022-05-31 09:50:00|2225.95|2225.95|2225.93|2225.93|2227.06|2227.06|2225.87|2225.87|0
1653990900000|2022-05-31 09:55:00|2225.77|2225.77|2225.02|2225.02|2226.62|2226.62|2225.02|2225.02|0
1653991200000|2022-05-31 10:00:00|2225.1|2225.1|2221.92|2221.92|2225.18|2225.18|2221.83|2221.83|0
1653991500000|2022-05-31 10:05:00|2221.17|2221.17|2221.63|2221.63|2221.82|2221.82|2219.2|2219.2|0
1653991800000|2022-05-31 10:10:00|2221.22|2221.22|2216.29|2216.29|2221.57|2221.57|2216.29|2216.29|0
1653992100000|2022-05-31 10:15:00|2216.22|2216.22|2215.16|2215.16|2216.22|2216.22|2213.81|2213.81|0
1653992400000|2022-05-31 10:20:00|2215.1|2215.1|2212.54|2212.54|2215.1|2215.1|2212.54|2212.54|0
1653992700000|2022-05-31 10:25:00|2212.83|2212.83|2214.22|2214.22|2215.19|2215.19|2212.83|2212.83|0
1653993000000|2022-05-31 10:30:00|2213.99|2213.99|2214.98|2214.98|2214.98|2214.98|2212.86|2212.86|0
1653993300000|2022-05-31 10:35:00|2214.66|2214.66|2210.25|2210.25|2215|2215|2210.25|2210.25|0
1653993600000|2022-05-31 10:40:00|2210.19|2210.19|2212.36|2212.36|2213.81|2213.81|2210.19|2210.19|0
1653993900000|2022-05-31 10:45:00|2212.31|2212.31|2214.38|2214.38|2214.78|2214.78|2212.19|2212.19|0
1653994200000|2022-05-31 10:50:00|2214.21|2214.21|2211.89|2211.89|2214.93|2214.93|2211.65|2211.65|0
1653994500000|2022-05-31 10:55:00|2211.7|2211.7|2211.74|2211.74|2212.02|2212.02|2209.07|2209.07|0
1653994800000|2022-05-31 11:00:00|2211.66|2211.66|2213.81|2213.81|2214.07|2214.07|2211.5|2211.5|0
1653995100000|2022-05-31 11:05:00|2213.87|2213.87|2212.73|2212.73|2214.61|2214.61|2212.33|2212.33|0
1653995400000|2022-05-31 11:10:00|2212.67|2212.67|2205.55|2205.55|2212.67|2212.67|2205.21|2205.21|0
1653995700000|2022-05-31 11:15:00|2205.63|2205.63|2202.55|2202.55|2206.57|2206.57|2202.55|2202.55|0
1653996000000|2022-05-31 11:20:00|2202.39|2202.39|2199.31|2199.31|2202.39|2202.39|2198.42|2198.42|0
1653996300000|2022-05-31 11:25:00|2199.69|2199.69|2197.8|2197.8|2200.63|2200.63|2197.42|2197.42|0
1653996600000|2022-05-31 11:30:00|2197.87|2197.87|2199.11|2199.11|2199.11|2199.11|2197.19|2197.19|0
1653996900000|2022-05-31 11:35:00|2199.17|2199.17|2200.61|2200.61|2201.71|2201.71|2199.11|2199.11|0
1653997200000|2022-05-31 11:40:00|2200.29|2200.29|2197.61|2197.61|2200.29|2200.29|2197.61|2197.61|0
1653997500000|2022-05-31 11:45:00|2197.69|2197.69|2200.32|2200.32|2200.39|2200.39|2197.48|2197.48|0
1653997800000|2022-05-31 11:50:00|2200.19|2200.19|2200.35|2200.35|2200.35|2200.35|2198.39|2198.39|0
1653998100000|2022-05-31 11:55:00|2200.43|2200.43|2199.02|2199.02|2201.12|2201.12|2198.7|2198.7|0
1653998400000|2022-05-31 12:00:00|2198.9|2198.9|2197.76|2197.76|2198.92|2198.92|2196.7|2196.7|0
1653998700000|2022-05-31 12:05:00|2197.3|2197.3|2193.96|2193.96|2197.3|2197.3|2193.24|2193.24|0
1653999000000|2022-05-31 12:10:00|2193.61|2193.61|2194.6|2194.6|2194.9|2194.9|2193.61|2193.61|0
1653999300000|2022-05-31 12:15:00|2194.07|2194.07|2194.61|2194.61|2194.87|2194.87|2192.57|2192.57|0
1653999600000|2022-05-31 12:20:00|2194.77|2194.77|2192.66|2192.66|2194.77|2194.77|2192.38|2192.38|0
1653999900000|2022-05-31 12:25:00|2192.72|2192.72|2194.79|2194.79|2195.48|2195.48|2192.72|2192.72|0
1654000200000|2022-05-31 12:30:00|2194.5|2194.5|2191.02|2191.02|2194.5|2194.5|2190.25|2190.25|0
1654000500000|2022-05-31 12:35:00|2190.89|2190.89|2189.36|2189.36|2192.07|2192.07|2189.25|2189.25|0
1654000800000|2022-05-31 12:40:00|2189.2|2189.2|2186.4|2186.4|2190.38|2190.38|2186.11|2186.11|0
1654001100000|2022-05-31 12:45:00|2186.05|2186.05|2189.19|2189.19|2189.19|2189.19|2186.05|2186.05|0
1654001400000|2022-05-31 12:50:00|2189.32|2189.32|2189.07|2189.07|2190.1|2190.1|2187.92|2187.92|0
1654001700000|2022-05-31 12:55:00|2189.01|2189.01|2188.83|2188.83|2189.86|2189.86|2188.83|2188.83|0
1654002000000|2022-05-31 13:00:00|2188.66|2188.66|2188.04|2188.04|2189.74|2189.74|2186.76|2186.76|0
1654002300000|2022-05-31 13:05:00|2188.21|2188.21|2184.73|2184.73|2188.21|2188.21|2184.73|2184.73|0
1654002600000|2022-05-31 13:10:00|2184.41|2184.41|2186.65|2186.65|2186.65|2186.65|2182.68|2182.68|0
1654002900000|2022-05-31 13:15:00|2186.59|2186.59|2191.19|2191.19|2191.21|2191.21|2186|2186|0
1654003200000|2022-05-31 13:20:00|2191.06|2191.06|2194.16|2194.16|2194.16|2194.16|2190.99|2190.99|0
1654003500000|2022-05-31 13:25:00|2194.1|2194.1|2193.78|2193.78|2195.04|2195.04|2192.48|2192.48|0
1654003800000|2022-05-31 13:30:00|2193.85|2193.85|2189.97|2189.97|2194.25|2194.25|2189.01|2189.01|0
1654004100000|2022-05-31 13:35:00|2189.85|2189.85|2190.41|2190.41|2193.79|2193.79|2189.85|2189.85|0
1654004400000|2022-05-31 13:40:00|2190.25|2190.25|2186.6|2186.6|2190.53|2190.53|2183.93|2183.93|0
1654004700000|2022-05-31 13:45:00|2186.66|2186.66|2190.19|2190.19|2193.12|2193.12|2186.17|2186.17|0
1654005000000|2022-05-31 13:50:00|2189.93|2189.93|2186.56|2186.56|2190.55|2190.55|2184|2184|0
1654005300000|2022-05-31 13:55:00|2186.44|2186.44|2189.19|2189.19|2190.78|2190.78|2186.09|2186.09|0
1654005600000|2022-05-31 14:00:00|2189.35|2189.35|2190.51|2190.51|2192.02|2192.02|2188.96|2188.96|0
1654005900000|2022-05-31 14:05:00|2190.47|2190.47|2189.64|2189.64|2191.69|2191.69|2189.64|2189.64|0
1654006200000|2022-05-31 14:10:00|2189.8|2189.8|2192.13|2192.13|2192.13|2192.13|2187.46|2187.46|0
1654006500000|2022-05-31 14:15:00|2192.18|2192.18|2197.27|2197.27|2197.39|2197.39|2192.18|2192.18|0
1654006800000|2022-05-31 14:20:00|2197.35|2197.35|2198.78|2198.78|2199.19|2199.19|2197.15|2197.15|0
1654007100000|2022-05-31 14:25:00|2198.84|2198.84|2198.47|2198.47|2201|2201|2198.47|2198.47|0
1654007400000|2022-05-31 14:30:00|2198.32|2198.32|2197.97|2197.97|2199.55|2199.55|2197.48|2197.48|0
1654007700000|2022-05-31 14:35:00|2197.93|2197.93|2192.4|2192.4|2198|2198|2191.72|2191.72|0
1654008000000|2022-05-31 14:40:00|2192.43|2192.43|2195.97|2195.97|2197.45|2197.45|2192.03|2192.03|0
1654008300000|2022-05-31 14:45:00|2195.91|2195.91|2195.5|2195.5|2197.92|2197.92|2195.5|2195.5|0
1654008600000|2022-05-31 14:50:00|2195.44|2195.44|2193.66|2193.66|2195.68|2195.68|2192.88|2192.88|0
1654008900000|2022-05-31 14:55:00|2193.6|2193.6|2189.22|2189.22|2193.6|2193.6|2189.1|2189.1|0
1654009200000|2022-05-31 15:00:00|2189.28|2189.28|2194.09|2194.09|2194.93|2194.93|2189.04|2189.04|0
1654009500000|2022-05-31 15:05:00|2194.01|2194.01|2191.55|2191.55|2194.6|2194.6|2190.4|2190.4|0
1654009800000|2022-05-31 15:10:00|2191.61|2191.61|2189.35|2189.35|2191.93|2191.93|2189.22|2189.22|0
1654010100000|2022-05-31 15:15:00|2189.41|2189.41|2191.87|2191.87|2191.95|2191.95|2189.27|2189.27|0
1654010400000|2022-05-31 15:20:00|2191.84|2191.84|2191.12|2191.12|2192.31|2192.31|2190.39|2190.39|0
1654010700000|2022-05-31 15:25:00|2191.25|2191.25|2189.9|2189.9|2192.96|2192.96|2189.47|2189.47|0
1654067700000|2022-06-01 07:15:00|2213.31|2213.31|2214.92|2214.92|2215.7|2215.7|2213.08|2213.08|0
1654068000000|2022-06-01 07:20:00|2215.26|2215.26|2214.56|2214.56|2215.26|2215.26|2212.36|2212.36|0
1654068300000|2022-06-01 07:25:00|2214.91|2214.91|2218.03|2218.03|2218.09|2218.09|2214.09|2214.09|0
1654068600000|2022-06-01 07:30:00|2217.92|2217.92|2216.18|2216.18|2218.63|2218.63|2215.36|2215.36|0
1654068900000|2022-06-01 07:35:00|2216.07|2216.07|2211.19|2211.19|2216.08|2216.08|2211.02|2211.02|0
1654069200000|2022-06-01 07:40:00|2211.31|2211.31|2206.29|2206.29|2211.31|2211.31|2206.22|2206.22|0
1654069500000|2022-06-01 07:45:00|2206.61|2206.61|2204.47|2204.47|2206.81|2206.81|2203.68|2203.68|0
1654069800000|2022-06-01 07:50:00|2204.43|2204.43|2199.8|2199.8|2204.43|2204.43|2199.79|2199.79|0
1654070100000|2022-06-01 07:55:00|2199.91|2199.91|2205.37|2205.37|2205.37|2205.37|2199.58|2199.58|0
1654070400000|2022-06-01 08:00:00|2205.19|2205.19|2210.17|2210.17|2210.51|2210.51|2204.91|2204.91|0
1654070700000|2022-06-01 08:05:00|2210.05|2210.05|2204.18|2204.18|2210.29|2210.29|2203.43|2203.43|0
1654071000000|2022-06-01 08:10:00|2204.23|2204.23|2201.53|2201.53|2204.62|2204.62|2201.53|2201.53|0
1654071300000|2022-06-01 08:15:00|2201.6|2201.6|2199.34|2199.34|2201.91|2201.91|2199.27|2199.27|0
1654071600000|2022-06-01 08:20:00|2199.53|2199.53|2194.23|2194.23|2199.61|2199.61|2193.81|2193.81|0
1654071900000|2022-06-01 08:25:00|2194.15|2194.15|2200.04|2200.04|2200.25|2200.25|2194.15|2194.15|0
1654072200000|2022-06-01 08:30:00|2200.11|2200.11|2203.81|2203.81|2203.97|2203.97|2200.11|2200.11|0
1654072500000|2022-06-01 08:35:00|2203.68|2203.68|2203.81|2203.81|2204.24|2204.24|2202.62|2202.62|0
1654072800000|2022-06-01 08:40:00|2203.49|2203.49|2202.5|2202.5|2204.01|2204.01|2202.5|2202.5|0
1654073100000|2022-06-01 08:45:00|2202.56|2202.56|2207.13|2207.13|2207.4|2207.4|2202.56|2202.56|0
1654073400000|2022-06-01 08:50:00|2207.06|2207.06|2207.01|2207.01|2207.38|2207.38|2205.8|2205.8|0
1654073700000|2022-06-01 08:55:00|2206.95|2206.95|2205.8|2205.8|2207.01|2207.01|2205.37|2205.37|0
1654074000000|2022-06-01 09:00:00|2205.74|2205.74|2209.11|2209.11|2209.8|2209.8|2205.59|2205.59|0
1654074300000|2022-06-01 09:05:00|2209.31|2209.31|2213.22|2213.22|2213.22|2213.22|2209.31|2209.31|0
1654074600000|2022-06-01 09:10:00|2213.07|2213.07|2211.04|2211.04|2213.53|2213.53|2210.69|2210.69|0
1654074900000|2022-06-01 09:15:00|2210.75|2210.75|2209.96|2209.96|2211.4|2211.4|2209.96|2209.96|0
1654075200000|2022-06-01 09:20:00|2210.09|2210.09|2207.47|2207.47|2210.15|2210.15|2206.73|2206.73|0
1654075500000|2022-06-01 09:25:00|2207.6|2207.6|2211.66|2211.66|2211.99|2211.99|2207.6|2207.6|0
1654075800000|2022-06-01 09:30:00|2211.72|2211.72|2209.84|2209.84|2212.03|2212.03|2209.84|2209.84|0
1654076100000|2022-06-01 09:35:00|2209.55|2209.55|2209.54|2209.54|2209.55|2209.55|2208.21|2208.21|0
1654076400000|2022-06-01 09:40:00|2209.48|2209.48|2207.83|2207.83|2209.48|2209.48|2207.57|2207.57|0
1654076700000|2022-06-01 09:45:00|2208.01|2208.01|2207.02|2207.02|2208.15|2208.15|2206.95|2206.95|0
1654077000000|2022-06-01 09:50:00|2207.08|2207.08|2209.54|2209.54|2209.55|2209.55|2206.56|2206.56|0
1654077300000|2022-06-01 09:55:00|2209.64|2209.64|2210.01|2210.01|2210.51|2210.51|2209.53|2209.53|0
1654077600000|2022-06-01 10:00:00|2210.17|2210.17|2203.67|2203.67|2210.29|2210.29|2203.67|2203.67|0
1654077900000|2022-06-01 10:05:00|2203.73|2203.73|2200.48|2200.48|2203.73|2203.73|2200.1|2200.1|0
1654078200000|2022-06-01 10:10:00|2200.51|2200.51|2198.29|2198.29|2200.51|2200.51|2197.8|2197.8|0
1654078500000|2022-06-01 10:15:00|2198.52|2198.52|2201.13|2201.13|2201.18|2201.18|2198.52|2198.52|0
1654078800000|2022-06-01 10:20:00|2201.2|2201.2|2201.01|2201.01|2201.27|2201.27|2200.82|2200.82|0
1654079100000|2022-06-01 10:25:00|2201.07|2201.07|2203.27|2203.27|2203.27|2203.27|2201.02|2201.02|0
1654079400000|2022-06-01 10:30:00|2203.35|2203.35|2202.4|2202.4|2204.42|2204.42|2202.4|2202.4|0
1654079700000|2022-06-01 10:35:00|2202.52|2202.52|2201.32|2201.32|2202.87|2202.87|2201.32|2201.32|0
1654080000000|2022-06-01 10:40:00|2201|2201|2201.51|2201.51|2202.06|2202.06|2200.51|2200.51|0
1654080300000|2022-06-01 10:45:00|2201.57|2201.57|2201.97|2201.97|2203.39|2203.39|2201.46|2201.46|0
1654080600000|2022-06-01 10:50:00|2201.84|2201.84|2199.94|2199.94|2202.73|2202.73|2199.78|2199.78|0
1654080900000|2022-06-01 10:55:00|2199.78|2199.78|2200.02|2200.02|2202.38|2202.38|2199.75|2199.75|0
1654081200000|2022-06-01 11:00:00|2199.85|2199.85|2205.34|2205.34|2205.34|2205.34|2199.73|2199.73|0
1654081500000|2022-06-01 11:05:00|2205.51|2205.51|2206.75|2206.75|2206.75|2206.75|2205.51|2205.51|0
1654081800000|2022-06-01 11:10:00|2206.6|2206.6|2206.58|2206.58|2207.15|2207.15|2204.56|2204.56|0
1654082100000|2022-06-01 11:15:00|2206.5|2206.5|2207.29|2207.29|2207.4|2207.4|2206.5|2206.5|0
1654082400000|2022-06-01 11:20:00|2207.22|2207.22|2207.59|2207.59|2207.67|2207.67|2206.78|2206.78|0
1654082700000|2022-06-01 11:25:00|2207.8|2207.8|2206.88|2206.88|2208.67|2208.67|2206.47|2206.47|0
1654083000000|2022-06-01 11:30:00|2206.81|2206.81|2207.17|2207.17|2207.18|2207.18|2206.22|2206.22|0
1654083300000|2022-06-01 11:35:00|2207.22|2207.22|2206.49|2206.49|2207.35|2207.35|2206.49|2206.49|0
1654083600000|2022-06-01 11:40:00|2206.3|2206.3|2205.68|2205.68|2206.3|2206.3|2204.78|2204.78|0
1654083900000|2022-06-01 11:45:00|2205.76|2205.76|2206.4|2206.4|2206.52|2206.52|2205.67|2205.67|0
1654084200000|2022-06-01 11:50:00|2206.33|2206.33|2205.33|2205.33|2206.33|2206.33|2204.26|2204.26|0
1654084500000|2022-06-01 11:55:00|2205.51|2205.51|2208.3|2208.3|2208.64|2208.64|2205.51|2205.51|0
1654084800000|2022-06-01 12:00:00|2208.49|2208.49|2207.67|2207.67|2208.49|2208.49|2207.67|2207.67|0
1654085100000|2022-06-01 12:05:00|2207.63|2207.63|2207.78|2207.78|2207.78|2207.78|2207.11|2207.11|0
1654085400000|2022-06-01 12:10:00|2207.84|2207.84|2207.57|2207.57|2207.84|2207.84|2207.14|2207.14|0
1654085700000|2022-06-01 12:15:00|2207.53|2207.53|2206.84|2206.84|2208.43|2208.43|2206.84|2206.84|0
1654086000000|2022-06-01 12:20:00|2206.71|2206.71|2207.18|2207.18|2207.79|2207.79|2206.71|2206.71|0
1654086300000|2022-06-01 12:25:00|2207.11|2207.11|2207.9|2207.9|2207.9|2207.9|2206.37|2206.37|0
1654086600000|2022-06-01 12:30:00|2208.03|2208.03|2206.46|2206.46|2208.03|2208.03|2206.44|2206.44|0
1654086900000|2022-06-01 12:35:00|2206.54|2206.54|2205.54|2205.54|2206.65|2206.65|2205.3|2205.3|0
1654087200000|2022-06-01 12:40:00|2205.65|2205.65|2207.74|2207.74|2208.12|2208.12|2205.65|2205.65|0
1654087500000|2022-06-01 12:45:00|2207.69|2207.69|2204.81|2204.81|2208.36|2208.36|2204.81|2204.81|0
1654087800000|2022-06-01 12:50:00|2204.87|2204.87|2203.81|2203.81|2205.17|2205.17|2203.81|2203.81|0
1654088100000|2022-06-01 12:55:00|2203.75|2203.75|2205.77|2205.77|2205.79|2205.79|2203.75|2203.75|0
1654088400000|2022-06-01 13:00:00|2205.71|2205.71|2206.49|2206.49|2206.49|2206.49|2204.65|2204.65|0
1654088700000|2022-06-01 13:05:00|2206.55|2206.55|2206.59|2206.59|2206.92|2206.92|2205.31|2205.31|0
1654089000000|2022-06-01 13:10:00|2206.66|2206.66|2206.86|2206.86|2207.07|2207.07|2206.13|2206.13|0
1654089300000|2022-06-01 13:15:00|2206.93|2206.93|2208.9|2208.9|2209.97|2209.97|2206.93|2206.93|0
1654089600000|2022-06-01 13:20:00|2208.97|2208.97|2207.9|2207.9|2209.17|2209.17|2207.9|2207.9|0
1654089900000|2022-06-01 13:25:00|2207.96|2207.96|2209.37|2209.37|2209.63|2209.63|2207.45|2207.45|0
1654090200000|2022-06-01 13:30:00|2209.51|2209.51|2211.68|2211.68|2211.68|2211.68|2207.83|2207.83|0
1654090500000|2022-06-01 13:35:00|2211.83|2211.83|2209.62|2209.62|2212.09|2212.09|2209.56|2209.56|0
1654090800000|2022-06-01 13:40:00|2209.55|2209.55|2210.58|2210.58|2211.95|2211.95|2209.4|2209.4|0
1654091100000|2022-06-01 13:45:00|2210.72|2210.72|2210.85|2210.85|2212.81|2212.81|2210.72|2210.72|0
1654091400000|2022-06-01 13:50:00|2210.77|2210.77|2214.09|2214.09|2214.59|2214.59|2209.96|2209.96|0
1654091700000|2022-06-01 13:55:00|2214.13|2214.13|2209.61|2209.61|2214.76|2214.76|2209.61|2209.61|0
1654092000000|2022-06-01 14:00:00|2209.43|2209.43|2206.75|2206.75|2209.43|2209.43|2205.73|2205.73|0
1654092300000|2022-06-01 14:05:00|2206.27|2206.27|2198.59|2198.59|2206.41|2206.41|2198.4|2198.4|0
1654092600000|2022-06-01 14:10:00|2198.53|2198.53|2197.84|2197.84|2199.23|2199.23|2196.85|2196.85|0
1654092900000|2022-06-01 14:15:00|2197.76|2197.76|2194.04|2194.04|2197.76|2197.76|2193.42|2193.42|0
1654093200000|2022-06-01 14:20:00|2193.98|2193.98|2193.56|2193.56|2195.95|2195.95|2193.56|2193.56|0
1654093500000|2022-06-01 14:25:00|2193.68|2193.68|2190.52|2190.52|2193.83|2193.83|2190.2|2190.2|0
1654093800000|2022-06-01 14:30:00|2190.46|2190.46|2187.62|2187.62|2191.86|2191.86|2187.62|2187.62|0
1654094100000|2022-06-01 14:35:00|2187.55|2187.55|2185.35|2185.35|2187.55|2187.55|2184.47|2184.47|0
1654094400000|2022-06-01 14:40:00|2185.24|2185.24|2189.97|2189.97|2189.97|2189.97|2184.65|2184.65|0
1654094700000|2022-06-01 14:45:00|2189.84|2189.84|2189.58|2189.58|2191.66|2191.66|2189.42|2189.42|0
1654095000000|2022-06-01 14:50:00|2189.71|2189.71|2190.01|2190.01|2190.63|2190.63|2189.06|2189.06|0
1654095300000|2022-06-01 14:55:00|2189.86|2189.86|2188.53|2188.53|2190.42|2190.42|2188.3|2188.3|0
1654095600000|2022-06-01 15:00:00|2188.47|2188.47|2184.76|2184.76|2189.15|2189.15|2184.52|2184.52|0
1654095900000|2022-06-01 15:05:00|2184.7|2184.7|2184.54|2184.54|2185.87|2185.87|2183.75|2183.75|0
1654096200000|2022-06-01 15:10:00|2184.67|2184.67|2182.84|2182.84|2185.16|2185.16|2182.84|2182.84|0
1654096500000|2022-06-01 15:15:00|2182.77|2182.77|2181.87|2181.87|2183.26|2183.26|2180.77|2180.77|0
1654096800000|2022-06-01 15:20:00|2181.81|2181.81|2178.8|2178.8|2181.94|2181.94|2178.61|2178.61|0
1654097100000|2022-06-01 15:25:00|2178.73|2178.73|2182.33|2182.33|2182.33|2182.33|2178.3|2178.3|0
1654499700000|2022-06-06 07:15:00|2212.71|2212.71|2212.34|2212.34|2213.9|2213.9|2210.75|2210.75|0
1654500000000|2022-06-06 07:20:00|2212.47|2212.47|2214.67|2214.67|2215.19|2215.19|2209.27|2209.27|0
1654500300000|2022-06-06 07:25:00|2214.5|2214.5|2214.52|2214.52|2214.97|2214.97|2211.89|2211.89|0
1654500600000|2022-06-06 07:30:00|2214.16|2214.16|2208.55|2208.55|2214.16|2214.16|2208.55|2208.55|0
1654500900000|2022-06-06 07:35:00|2208.24|2208.24|2211.27|2211.27|2211.38|2211.38|2207.27|2207.27|0
1654501200000|2022-06-06 07:40:00|2211.42|2211.42|2212.06|2212.06|2213.14|2213.14|2211.36|2211.36|0
1654501500000|2022-06-06 07:45:00|2211.83|2211.83|2210.14|2210.14|2212.12|2212.12|2208.77|2208.77|0
1654501800000|2022-06-06 07:50:00|2209.35|2209.35|2208.08|2208.08|2209.35|2209.35|2206.86|2206.86|0
1654502100000|2022-06-06 07:55:00|2207.92|2207.92|2209.38|2209.38|2209.42|2209.42|2207|2207|0
1654502400000|2022-06-06 08:00:00|2209.08|2209.08|2210.54|2210.54|2212.22|2212.22|2209.08|2209.08|0
1654502700000|2022-06-06 08:05:00|2210.66|2210.66|2211.27|2211.27|2212.72|2212.72|2210.66|2210.66|0
1654503000000|2022-06-06 08:10:00|2211.24|2211.24|2208.25|2208.25|2211.33|2211.33|2208.07|2208.07|0
1654503300000|2022-06-06 08:15:00|2208.17|2208.17|2204.53|2204.53|2208.94|2208.94|2204.4|2204.4|0
1654503600000|2022-06-06 08:20:00|2204.47|2204.47|2201.67|2201.67|2204.69|2204.69|2201.07|2201.07|0
1654503900000|2022-06-06 08:25:00|2201.9|2201.9|2204.33|2204.33|2204.33|2204.33|2200.87|2200.87|0
1654504200000|2022-06-06 08:30:00|2204.28|2204.28|2204.64|2204.64|2204.97|2204.97|2202.76|2202.76|0
1654504500000|2022-06-06 08:35:00|2204.7|2204.7|2207.13|2207.13|2207.13|2207.13|2204.06|2204.06|0
1654504800000|2022-06-06 08:40:00|2207.36|2207.36|2209.26|2209.26|2210.05|2210.05|2207.36|2207.36|0
1654505100000|2022-06-06 08:45:00|2209.49|2209.49|2208.54|2208.54|2209.55|2209.55|2208.23|2208.23|0
1654505400000|2022-06-06 08:50:00|2208.57|2208.57|2210.79|2210.79|2210.79|2210.79|2208.19|2208.19|0
1654505700000|2022-06-06 08:55:00|2210.66|2210.66|2210.36|2210.36|2211.33|2211.33|2210.27|2210.27|0
1654506000000|2022-06-06 09:00:00|2210.31|2210.31|2208.01|2208.01|2210.31|2210.31|2208.01|2208.01|0
1654506300000|2022-06-06 09:05:00|2207.85|2207.85|2206.35|2206.35|2207.85|2207.85|2206.14|2206.14|0
1654506600000|2022-06-06 09:10:00|2206.18|2206.18|2206.25|2206.25|2206.26|2206.26|2205.19|2205.19|0
1654506900000|2022-06-06 09:15:00|2206.41|2206.41|2207.41|2207.41|2208.65|2208.65|2206.41|2206.41|0
1654507200000|2022-06-06 09:20:00|2207.56|2207.56|2207.55|2207.55|2208.19|2208.19|2207.49|2207.49|0
1654507500000|2022-06-06 09:25:00|2207.38|2207.38|2207.47|2207.47|2208.35|2208.35|2207.38|2207.38|0
1654507800000|2022-06-06 09:30:00|2207.06|2207.06|2206.04|2206.04|2207.61|2207.61|2206.04|2206.04|0
1654508100000|2022-06-06 09:35:00|2205.97|2205.97|2202.91|2202.91|2205.97|2205.97|2202.91|2202.91|0
1654508400000|2022-06-06 09:40:00|2202.85|2202.85|2200.39|2200.39|2202.85|2202.85|2199.24|2199.24|0
1654508700000|2022-06-06 09:45:00|2200.55|2200.55|2200.48|2200.48|2200.61|2200.61|2199.65|2199.65|0
1654509000000|2022-06-06 09:50:00|2200.95|2200.95|2197.64|2197.64|2201.11|2201.11|2197.57|2197.57|0
1654509300000|2022-06-06 09:55:00|2197.61|2197.61|2198.63|2198.63|2198.83|2198.83|2196.89|2196.89|0
1654509600000|2022-06-06 10:00:00|2198.57|2198.57|2200.1|2200.1|2200.21|2200.21|2198.28|2198.28|0
1654509900000|2022-06-06 10:05:00|2200.26|2200.26|2201.39|2201.39|2202.47|2202.47|2199.87|2199.87|0
1654510200000|2022-06-06 10:10:00|2201.46|2201.46|2203.19|2203.19|2203.38|2203.38|2201.34|2201.34|0
1654510500000|2022-06-06 10:15:00|2203.31|2203.31|2204.01|2204.01|2204.51|2204.51|2203.31|2203.31|0
1654510800000|2022-06-06 10:20:00|2203.93|2203.93|2202.32|2202.32|2203.93|2203.93|2202.32|2202.32|0
1654511100000|2022-06-06 10:25:00|2202.26|2202.26|2201.89|2201.89|2202.26|2202.26|2201.04|2201.04|0
1654511400000|2022-06-06 10:30:00|2202.06|2202.06|2201.66|2201.66|2202.46|2202.46|2201.58|2201.58|0
1654511700000|2022-06-06 10:35:00|2201.48|2201.48|2203.04|2203.04|2203.04|2203.04|2200.53|2200.53|0
1654512000000|2022-06-06 10:40:00|2203.09|2203.09|2200.21|2200.21|2203.09|2203.09|2200.12|2200.12|0
1654512300000|2022-06-06 10:45:00|2200.08|2200.08|2196.53|2196.53|2200.08|2200.08|2196.53|2196.53|0
1654512600000|2022-06-06 10:50:00|2196.5|2196.5|2195.59|2195.59|2196.5|2196.5|2195.14|2195.14|0
1654512900000|2022-06-06 10:55:00|2195.75|2195.75|2194.26|2194.26|2196.47|2196.47|2194.2|2194.2|0
1654513200000|2022-06-06 11:00:00|2194.1|2194.1|2193.39|2193.39|2194.1|2194.1|2192.98|2192.98|0
1654513500000|2022-06-06 11:05:00|2193.64|2193.64|2194.23|2194.23|2194.26|2194.26|2193.16|2193.16|0
1654513800000|2022-06-06 11:10:00|2194.31|2194.31|2193.57|2193.57|2195.13|2195.13|2193.57|2193.57|0
1654514100000|2022-06-06 11:15:00|2193.54|2193.54|2195.56|2195.56|2195.74|2195.74|2193.4|2193.4|0
1654514400000|2022-06-06 11:20:00|2195.44|2195.44|2197.24|2197.24|2197.24|2197.24|2195.23|2195.23|0
1654514700000|2022-06-06 11:25:00|2197.42|2197.42|2196.69|2196.69|2197.42|2197.42|2196.15|2196.15|0
1654515000000|2022-06-06 11:30:00|2196.85|2196.85|2198.53|2198.53|2198.57|2198.57|2196.85|2196.85|0
1654515300000|2022-06-06 11:35:00|2198.6|2198.6|2198.74|2198.74|2198.94|2198.94|2197.99|2197.99|0
1654515600000|2022-06-06 11:40:00|2198.58|2198.58|2197.5|2197.5|2198.58|2198.58|2197.44|2197.44|0
1654515900000|2022-06-06 11:45:00|2197.38|2197.38|2197.59|2197.59|2197.87|2197.87|2197.26|2197.26|0
1654516200000|2022-06-06 11:50:00|2197.66|2197.66|2200.16|2200.16|2200.16|2200.16|2197.66|2197.66|0
1654516500000|2022-06-06 11:55:00|2200.24|2200.24|2204.07|2204.07|2204.55|2204.55|2200.24|2200.24|0
1654516800000|2022-06-06 12:00:00|2203.91|2203.91|2203.43|2203.43|2204.41|2204.41|2203.27|2203.27|0
1654517100000|2022-06-06 12:05:00|2203.49|2203.49|2201.22|2201.22|2203.61|2203.61|2201.15|2201.15|0
1654517400000|2022-06-06 12:10:00|2201.29|2201.29|2203.38|2203.38|2203.5|2203.5|2201.29|2201.29|0
1654517700000|2022-06-06 12:15:00|2203.61|2203.61|2202.95|2202.95|2204.78|2204.78|2202.87|2202.87|0
1654518000000|2022-06-06 12:20:00|2202.83|2202.83|2202.66|2202.66|2203.02|2203.02|2202.32|2202.32|0
1654518300000|2022-06-06 12:25:00|2202.58|2202.58|2203.96|2203.96|2203.96|2203.96|2202.58|2202.58|0
1654518600000|2022-06-06 12:30:00|2204.11|2204.11|2205.92|2205.92|2205.92|2205.92|2204.06|2204.06|0
1654518900000|2022-06-06 12:35:00|2205.69|2205.69|2205.33|2205.33|2205.87|2205.87|2205.04|2205.04|0
1654519200000|2022-06-06 12:40:00|2205.1|2205.1|2205.14|2205.14|2205.14|2205.14|2204.23|2204.23|0
1654519500000|2022-06-06 12:45:00|2205.2|2205.2|2205.62|2205.62|2207.03|2207.03|2205.2|2205.2|0
1654519800000|2022-06-06 12:50:00|2205.48|2205.48|2205.34|2205.34|2206.24|2206.24|2205.34|2205.34|0
1654520100000|2022-06-06 12:55:00|2205.2|2205.2|2204.01|2204.01|2205.77|2205.77|2204.01|2204.01|0
1654520400000|2022-06-06 13:00:00|2203.9|2203.9|2204.04|2204.04|2204.56|2204.56|2202.66|2202.66|0
1654520700000|2022-06-06 13:05:00|2204.1|2204.1|2205.45|2205.45|2206.36|2206.36|2204.1|2204.1|0
1654521000000|2022-06-06 13:10:00|2204.92|2204.92|2203.86|2203.86|2204.92|2204.92|2203.67|2203.67|0
1654521300000|2022-06-06 13:15:00|2203.8|2203.8|2206.63|2206.63|2206.63|2206.63|2203.8|2203.8|0
1654521600000|2022-06-06 13:20:00|2206.51|2206.51|2207.09|2207.09|2207.25|2207.25|2206.26|2206.26|0
1654521900000|2022-06-06 13:25:00|2207.02|2207.02|2207.06|2207.06|2207.35|2207.35|2205.75|2205.75|0
1654522200000|2022-06-06 13:30:00|2207.19|2207.19|2207.15|2207.15|2207.4|2207.4|2205.07|2205.07|0
1654522500000|2022-06-06 13:35:00|2207.09|2207.09|2204.09|2204.09|2207.09|2207.09|2203.56|2203.56|0
1654522800000|2022-06-06 13:40:00|2203.93|2203.93|2200.02|2200.02|2204.01|2204.01|2200.02|2200.02|0
1654523100000|2022-06-06 13:45:00|2199.9|2199.9|2199.59|2199.59|2199.9|2199.9|2196.71|2196.71|0
1654523400000|2022-06-06 13:50:00|2199.63|2199.63|2202.72|2202.72|2202.8|2202.8|2199.03|2199.03|0
1654523700000|2022-06-06 13:55:00|2202.65|2202.65|2203.69|2203.69|2203.76|2203.76|2201.48|2201.48|0
1654524000000|2022-06-06 14:00:00|2204.01|2204.01|2206.53|2206.53|2206.63|2206.63|2204.01|2204.01|0
1654524300000|2022-06-06 14:05:00|2206.69|2206.69|2208.18|2208.18|2209.82|2209.82|2206.69|2206.69|0
1654524600000|2022-06-06 14:10:00|2208.3|2208.3|2208.03|2208.03|2208.77|2208.77|2207.19|2207.19|0
1654524900000|2022-06-06 14:15:00|2208.17|2208.17|2207.4|2207.4|2208.81|2208.81|2206.71|2206.71|0
1654525200000|2022-06-06 14:20:00|2207.53|2207.53|2208.62|2208.62|2208.87|2208.87|2207.4|2207.4|0
1654525500000|2022-06-06 14:25:00|2208.46|2208.46|2208.81|2208.81|2209.18|2209.18|2206.36|2206.36|0
1654525800000|2022-06-06 14:30:00|2208.73|2208.73|2210.04|2210.04|2210.68|2210.68|2208.04|2208.04|0
1654526100000|2022-06-06 14:35:00|2209.92|2209.92|2208.99|2208.99|2210.42|2210.42|2208.99|2208.99|0
1654526400000|2022-06-06 14:40:00|2209.05|2209.05|2206.66|2206.66|2209.6|2209.6|2206.52|2206.52|0
1654526700000|2022-06-06 14:45:00|2206.98|2206.98|2208.44|2208.44|2209.19|2209.19|2206.98|2206.98|0
1654527000000|2022-06-06 14:50:00|2208.82|2208.82|2209.56|2209.56|2211.05|2211.05|2208.82|2208.82|0
1654527300000|2022-06-06 14:55:00|2209.41|2209.41|2209.46|2209.46|2210.49|2210.49|2209.01|2209.01|0
1654527600000|2022-06-06 15:00:00|2209.53|2209.53|2211.71|2211.71|2211.8|2211.8|2209.53|2209.53|0
1654527900000|2022-06-06 15:05:00|2211.74|2211.74|2211.5|2211.5|2212.82|2212.82|2210.92|2210.92|0
1654528200000|2022-06-06 15:10:00|2211.44|2211.44|2206.94|2206.94|2211.44|2211.44|2206.72|2206.72|0
1654528500000|2022-06-06 15:15:00|2206.68|2206.68|2203.13|2203.13|2206.81|2206.81|2203.13|2203.13|0
1654528800000|2022-06-06 15:20:00|2203.01|2203.01|2204.19|2204.19|2204.38|2204.38|2201.98|2201.98|0
1654529100000|2022-06-06 15:25:00|2203.58|2203.58|2205.62|2205.62|2205.62|2205.62|2202.58|2202.58|0
1654586100000|2022-06-07 07:15:00|2170.46|2170.46|2174.45|2174.45|2176.13|2176.13|2170.46|2170.46|0
1654586400000|2022-06-07 07:20:00|2174.2|2174.2|2171.44|2171.44|2174.24|2174.24|2170.12|2170.12|0
1654586700000|2022-06-07 07:25:00|2171.68|2171.68|2171.28|2171.28|2172.42|2172.42|2170.94|2170.94|0
1654587000000|2022-06-07 07:30:00|2171.17|2171.17|2168.98|2168.98|2173.43|2173.43|2168.98|2168.98|0
1654587300000|2022-06-07 07:35:00|2168.86|2168.86|2167.65|2167.65|2169.03|2169.03|2167.63|2167.63|0
1654587600000|2022-06-07 07:40:00|2167.68|2167.68|2171.57|2171.57|2172.52|2172.52|2167.68|2167.68|0
1654587900000|2022-06-07 07:45:00|2171.45|2171.45|2171.57|2171.57|2172.19|2172.19|2170.32|2170.32|0
1654588200000|2022-06-07 07:50:00|2171.69|2171.69|2169.61|2169.61|2171.9|2171.9|2168.66|2168.66|0
1654588500000|2022-06-07 07:55:00|2169.75|2169.75|2171.06|2171.06|2171.33|2171.33|2169.57|2169.57|0
1654588800000|2022-06-07 08:00:00|2170.93|2170.93|2173.69|2173.69|2173.88|2173.88|2170.49|2170.49|0
1654589100000|2022-06-07 08:05:00|2173.63|2173.63|2174.01|2174.01|2174.23|2174.23|2173.46|2173.46|0
1654589400000|2022-06-07 08:10:00|2173.66|2173.66|2176.65|2176.65|2176.65|2176.65|2172.4|2172.4|0
1654589700000|2022-06-07 08:15:00|2176.42|2176.42|2174.5|2174.5|2177.84|2177.84|2174.5|2174.5|0
1654590000000|2022-06-07 08:20:00|2174.38|2174.38|2172.62|2172.62|2174.38|2174.38|2170.93|2170.93|0
1654590300000|2022-06-07 08:25:00|2172.55|2172.55|2171.75|2171.75|2172.99|2172.99|2171.07|2171.07|0
1654590600000|2022-06-07 08:30:00|2171.6|2171.6|2171.78|2171.78|2172.12|2172.12|2171.16|2171.16|0
1654590900000|2022-06-07 08:35:00|2171.84|2171.84|2172.28|2172.28|2174.31|2174.31|2171.48|2171.48|0
1654591200000|2022-06-07 08:40:00|2171.97|2171.97|2169.85|2169.85|2171.97|2171.97|2168.85|2168.85|0
1654591500000|2022-06-07 08:45:00|2169.67|2169.67|2168.74|2168.74|2169.84|2169.84|2168.68|2168.68|0
1654591800000|2022-06-07 08:50:00|2168.61|2168.61|2166.38|2166.38|2168.65|2168.65|2166.12|2166.12|0
1654592100000|2022-06-07 08:55:00|2166.32|2166.32|2167.12|2167.12|2167.12|2167.12|2165.5|2165.5|0
1654592400000|2022-06-07 09:00:00|2166.81|2166.81|2164.74|2164.74|2167.06|2167.06|2164.74|2164.74|0
1654592700000|2022-06-07 09:05:00|2164.81|2164.81|2164.58|2164.58|2164.81|2164.81|2163.77|2163.77|0
1654593000000|2022-06-07 09:10:00|2164.76|2164.76|2163.17|2163.17|2164.9|2164.9|2162.85|2162.85|0
1654593300000|2022-06-07 09:15:00|2163.11|2163.11|2165.01|2165.01|2165.01|2165.01|2162.76|2162.76|0
1654593600000|2022-06-07 09:20:00|2165.2|2165.2|2167.77|2167.77|2167.77|2167.77|2165.12|2165.12|0
1654593900000|2022-06-07 09:25:00|2167.84|2167.84|2167.74|2167.74|2168.52|2168.52|2167.33|2167.33|0
1654594200000|2022-06-07 09:30:00|2167.87|2167.87|2167.68|2167.68|2168.38|2168.38|2167.68|2167.68|0
1654594500000|2022-06-07 09:35:00|2167.76|2167.76|2164.96|2164.96|2167.76|2167.76|2164.89|2164.89|0
1654594800000|2022-06-07 09:40:00|2164.9|2164.9|2164.78|2164.78|2165.03|2165.03|2163.91|2163.91|0
1654595100000|2022-06-07 09:45:00|2164.96|2164.96|2163.29|2163.29|2165.38|2165.38|2163.29|2163.29|0
1654595400000|2022-06-07 09:50:00|2162.97|2162.97|2161.29|2161.29|2163.23|2163.23|2161.29|2161.29|0
1654595700000|2022-06-07 09:55:00|2161.05|2161.05|2160.8|2160.8|2161.43|2161.43|2159.87|2159.87|0
1654596000000|2022-06-07 10:00:00|2161.11|2161.11|2161.53|2161.53|2162.07|2162.07|2160.86|2160.86|0
1654596300000|2022-06-07 10:05:00|2161.5|2161.5|2160.57|2160.57|2161.77|2161.77|2160.54|2160.54|0
1654596600000|2022-06-07 10:10:00|2160.45|2160.45|2160.09|2160.09|2161.87|2161.87|2160.09|2160.09|0
1654596900000|2022-06-07 10:15:00|2160.02|2160.02|2154.8|2154.8|2160.02|2160.02|2153.51|2153.51|0
1654597200000|2022-06-07 10:20:00|2154.93|2154.93|2155.27|2155.27|2155.27|2155.27|2154.28|2154.28|0
1654597500000|2022-06-07 10:25:00|2155.14|2155.14|2158.14|2158.14|2158.29|2158.29|2155.14|2155.14|0
1654597800000|2022-06-07 10:30:00|2157.98|2157.98|2159.57|2159.57|2159.57|2159.57|2157.78|2157.78|0
1654598100000|2022-06-07 10:35:00|2159.5|2159.5|2159.32|2159.32|2159.89|2159.89|2158.71|2158.71|0
1654598400000|2022-06-07 10:40:00|2159.39|2159.39|2157.92|2157.92|2159.39|2159.39|2157.6|2157.6|0
1654598700000|2022-06-07 10:45:00|2157.86|2157.86|2158.1|2158.1|2158.15|2158.15|2157.6|2157.6|0
1654599000000|2022-06-07 10:50:00|2157.97|2157.97|2158.2|2158.2|2158.28|2158.28|2157.21|2157.21|0
1654599300000|2022-06-07 10:55:00|2158.04|2158.04|2146.74|2146.74|2158.54|2158.54|2146.74|2146.74|0
1654599600000|2022-06-07 11:00:00|2146.46|2146.46|2138.89|2138.89|2146.54|2146.54|2138.72|2138.72|0
1654599900000|2022-06-07 11:05:00|2139.07|2139.07|2133.7|2133.7|2140.07|2140.07|2133.7|2133.7|0
1654600200000|2022-06-07 11:10:00|2133.58|2133.58|2125.91|2125.91|2133.58|2133.58|2125.85|2125.85|0
1654600500000|2022-06-07 11:15:00|2126.39|2126.39|2130.71|2130.71|2131.34|2131.34|2122.32|2122.32|0
1654600800000|2022-06-07 11:20:00|2130.75|2130.75|2135.09|2135.09|2135.09|2135.09|2130.75|2130.75|0
1654601100000|2022-06-07 11:25:00|2135.22|2135.22|2141.23|2141.23|2141.23|2141.23|2134.84|2134.84|0
1654601400000|2022-06-07 11:30:00|2141.1|2141.1|2140.49|2140.49|2142.27|2142.27|2140.02|2140.02|0
1654601700000|2022-06-07 11:35:00|2140.55|2140.55|2136.49|2136.49|2140.55|2140.55|2136.46|2136.46|0
1654602000000|2022-06-07 11:40:00|2136.43|2136.43|2131.66|2131.66|2136.43|2136.43|2130.72|2130.72|0
1654602300000|2022-06-07 11:45:00|2131.6|2131.6|2137.68|2137.68|2137.9|2137.9|2130.77|2130.77|0
1654602600000|2022-06-07 11:50:00|2137.36|2137.36|2135.53|2135.53|2137.48|2137.48|2135.46|2135.46|0
1654602900000|2022-06-07 11:55:00|2135.4|2135.4|2132.77|2132.77|2135.73|2135.73|2132.2|2132.2|0
1654603200000|2022-06-07 12:00:00|2133.07|2133.07|2132.17|2132.17|2134.62|2134.62|2131.53|2131.53|0
1654603500000|2022-06-07 12:05:00|2132.23|2132.23|2130.24|2130.24|2133.21|2133.21|2130.24|2130.24|0
1654603800000|2022-06-07 12:10:00|2129.98|2129.98|2129.84|2129.84|2130.23|2130.23|2127.98|2127.98|0
1654604100000|2022-06-07 12:15:00|2129.9|2129.9|2127.5|2127.5|2130.48|2130.48|2127.44|2127.44|0
1654604400000|2022-06-07 12:20:00|2127.56|2127.56|2130.47|2130.47|2130.79|2130.79|2127.56|2127.56|0
1654604700000|2022-06-07 12:25:00|2130.59|2130.59|2127.85|2127.85|2130.71|2130.71|2127.07|2127.07|0
1654605000000|2022-06-07 12:30:00|2127.77|2127.77|2129.27|2129.27|2129.27|2129.27|2125.9|2125.9|0
1654605300000|2022-06-07 12:35:00|2129.4|2129.4|2128.29|2128.29|2130.27|2130.27|2128.29|2128.29|0
1654605600000|2022-06-07 12:40:00|2128.23|2128.23|2127.88|2127.88|2128.23|2128.23|2126.86|2126.86|0
1654605900000|2022-06-07 12:45:00|2128.04|2128.04|2126.42|2126.42|2128.64|2128.64|2125.91|2125.91|0
1654606200000|2022-06-07 12:50:00|2126.49|2126.49|2125.47|2125.47|2126.51|2126.51|2125.25|2125.25|0
1654606500000|2022-06-07 12:55:00|2125.52|2125.52|2123.78|2123.78|2126.25|2126.25|2123.78|2123.78|0
1654606800000|2022-06-07 13:00:00|2123.84|2123.84|2125.25|2125.25|2125.76|2125.76|2122.92|2122.92|0
1654607100000|2022-06-07 13:05:00|2125.31|2125.31|2125.79|2125.79|2126.84|2126.84|2125.23|2125.23|0
1654607400000|2022-06-07 13:10:00|2125.85|2125.85|2120.37|2120.37|2126.14|2126.14|2120.37|2120.37|0
1654607700000|2022-06-07 13:15:00|2120.2|2120.2|2121.18|2121.18|2121.75|2121.75|2120.2|2120.2|0
1654608000000|2022-06-07 13:20:00|2120.89|2120.89|2118.5|2118.5|2121.82|2121.82|2118.5|2118.5|0
1654608300000|2022-06-07 13:25:00|2118.44|2118.44|2115.87|2115.87|2118.44|2118.44|2115.86|2115.86|0
1654608600000|2022-06-07 13:30:00|2115.8|2115.8|2122.12|2122.12|2122.12|2122.12|2114.49|2114.49|0
1654608900000|2022-06-07 13:35:00|2122.19|2122.19|2117.97|2117.97|2122.29|2122.29|2117.79|2117.79|0
1654609200000|2022-06-07 13:40:00|2118.04|2118.04|2120.9|2120.9|2121.9|2121.9|2118.04|2118.04|0
1654609500000|2022-06-07 13:45:00|2120.83|2120.83|2119.61|2119.61|2121.83|2121.83|2118.48|2118.48|0
1654609800000|2022-06-07 13:50:00|2119.54|2119.54|2119.83|2119.83|2124.5|2124.5|2119.54|2119.54|0
1654610100000|2022-06-07 13:55:00|2119.89|2119.89|2115.34|2115.34|2119.95|2119.95|2115.34|2115.34|0
1654610400000|2022-06-07 14:00:00|2115.98|2115.98|2122.01|2122.01|2123.56|2123.56|2115.9|2115.9|0
1654610700000|2022-06-07 14:05:00|2122.07|2122.07|2125.99|2125.99|2126.56|2126.56|2122.07|2122.07|0
1654611000000|2022-06-07 14:10:00|2125.85|2125.85|2127.3|2127.3|2129.56|2129.56|2125.85|2125.85|0
1654611300000|2022-06-07 14:15:00|2127.37|2127.37|2129.21|2129.21|2132.34|2132.34|2127.37|2127.37|0
1654611600000|2022-06-07 14:20:00|2129.47|2129.47|2134.52|2134.52|2134.91|2134.91|2129.47|2129.47|0
1654611900000|2022-06-07 14:25:00|2134.78|2134.78|2140.28|2140.28|2140.41|2140.41|2134.6|2134.6|0
1654612200000|2022-06-07 14:30:00|2140.2|2140.2|2143.46|2143.46|2143.53|2143.53|2139.67|2139.67|0
1654612500000|2022-06-07 14:35:00|2143.78|2143.78|2150.61|2150.61|2150.72|2150.72|2143.62|2143.62|0
1654612800000|2022-06-07 14:40:00|2150.73|2150.73|2151.19|2151.19|2151.48|2151.48|2150.38|2150.38|0
1654613100000|2022-06-07 14:45:00|2151.29|2151.29|2151.79|2151.79|2152.47|2152.47|2150.28|2150.28|0
1654613400000|2022-06-07 14:50:00|2151.86|2151.86|2155.75|2155.75|2156.47|2156.47|2151.86|2151.86|0
1654613700000|2022-06-07 14:55:00|2155.62|2155.62|2155.34|2155.34|2156.34|2156.34|2154.69|2154.69|0
1654614000000|2022-06-07 15:00:00|2155.22|2155.22|2153.38|2153.38|2155.35|2155.35|2153.29|2153.29|0
1654614300000|2022-06-07 15:05:00|2153.5|2153.5|2150.46|2150.46|2153.5|2153.5|2150.4|2150.4|0
1654614600000|2022-06-07 15:10:00|2150.39|2150.39|2151.01|2151.01|2151.8|2151.8|2150.3|2150.3|0
1654614900000|2022-06-07 15:15:00|2150.98|2150.98|2150.28|2150.28|2151.23|2151.23|2149.68|2149.68|0
1654615200000|2022-06-07 15:20:00|2150.2|2150.2|2147.57|2147.57|2150.3|2150.3|2147.28|2147.28|0
1654615500000|2022-06-07 15:25:00|2147.5|2147.5|2149.96|2149.96|2149.96|2149.96|2146.81|2146.81|0
1654672500000|2022-06-08 07:15:00|2172.93|2172.93|2172.68|2172.68|2178.56|2178.56|2172.22|2172.22|0
1654672800000|2022-06-08 07:20:00|2172.42|2172.42|2172.21|2172.21|2174.49|2174.49|2171.94|2171.94|0
1654673100000|2022-06-08 07:25:00|2172.46|2172.46|2169.73|2169.73|2172.46|2172.46|2168.81|2168.81|0
1654673400000|2022-06-08 07:30:00|2169.86|2169.86|2170.44|2170.44|2171.69|2171.69|2169.19|2169.19|0
1654673700000|2022-06-08 07:35:00|2170.26|2170.26|2165.78|2165.78|2170.75|2170.75|2165.33|2165.33|0
1654674000000|2022-06-08 07:40:00|2165.55|2165.55|2165.44|2165.44|2167.71|2167.71|2165.12|2165.12|0
1654674300000|2022-06-08 07:45:00|2165.2|2165.2|2162.44|2162.44|2165.63|2165.63|2161.74|2161.74|0
1654674600000|2022-06-08 07:50:00|2163.09|2163.09|2162.76|2162.76|2164.58|2164.58|2161.35|2161.35|0
1654674900000|2022-06-08 07:55:00|2162.62|2162.62|2160.12|2160.12|2163.95|2163.95|2160.12|2160.12|0
1654675200000|2022-06-08 08:00:00|2160.06|2160.06|2158.8|2158.8|2160.06|2160.06|2157.1|2157.1|0
1654675500000|2022-06-08 08:05:00|2158.96|2158.96|2162.25|2162.25|2162.37|2162.37|2158.96|2158.96|0
1654675800000|2022-06-08 08:10:00|2162.33|2162.33|2160.81|2160.81|2163.61|2163.61|2160.81|2160.81|0
1654676100000|2022-06-08 08:15:00|2160.74|2160.74|2159.92|2159.92|2160.74|2160.74|2157.18|2157.18|0
1654676400000|2022-06-08 08:20:00|2160.06|2160.06|2160.96|2160.96|2162.61|2162.61|2159.99|2159.99|0
1654676700000|2022-06-08 08:25:00|2160.73|2160.73|2156.49|2156.49|2160.73|2160.73|2155.73|2155.73|0
1654677000000|2022-06-08 08:30:00|2156.42|2156.42|2155.31|2155.31|2156.65|2156.65|2155.16|2155.16|0
1654677300000|2022-06-08 08:35:00|2155.45|2155.45|2157.34|2157.34|2157.96|2157.96|2154.92|2154.92|0
1654677600000|2022-06-08 08:40:00|2157.46|2157.46|2160.31|2160.31|2160.44|2160.44|2156.58|2156.58|0
1654677900000|2022-06-08 08:45:00|2160.39|2160.39|2161.23|2161.23|2161.44|2161.44|2160.29|2160.29|0
1654678200000|2022-06-08 08:50:00|2160.99|2160.99|2163.14|2163.14|2163.14|2163.14|2160.73|2160.73|0
1654678500000|2022-06-08 08:55:00|2163.43|2163.43|2160.63|2160.63|2163.43|2163.43|2160.63|2160.63|0
1654678800000|2022-06-08 09:00:00|2160.48|2160.48|2159.8|2159.8|2160.69|2160.69|2159.13|2159.13|0
1654679100000|2022-06-08 09:05:00|2159.91|2159.91|2158.41|2158.41|2161.38|2161.38|2158.41|2158.41|0
1654679400000|2022-06-08 09:10:00|2158.12|2158.12|2158.11|2158.11|2158.12|2158.12|2157.04|2157.04|0
1654679700000|2022-06-08 09:15:00|2157.98|2157.98|2159.44|2159.44|2159.44|2159.44|2157.6|2157.6|0
1654680000000|2022-06-08 09:20:00|2159.58|2159.58|2159.01|2159.01|2160.33|2160.33|2159.01|2159.01|0
1654680300000|2022-06-08 09:25:00|2159.13|2159.13|2158.34|2158.34|2160.51|2160.51|2158.34|2158.34|0
1654680600000|2022-06-08 09:30:00|2158.24|2158.24|2157.85|2157.85|2158.95|2158.95|2157.76|2157.76|0
1654680900000|2022-06-08 09:35:00|2157.46|2157.46|2155.7|2155.7|2157.52|2157.52|2155.64|2155.64|0
1654681200000|2022-06-08 09:40:00|2155.55|2155.55|2156.92|2156.92|2157.09|2157.09|2155.4|2155.4|0
1654681500000|2022-06-08 09:45:00|2157|2157|2155.75|2155.75|2157.28|2157.28|2155.63|2155.63|0
1654681800000|2022-06-08 09:50:00|2155.43|2155.43|2154.18|2154.18|2155.5|2155.5|2154.08|2154.08|0
1654682100000|2022-06-08 09:55:00|2154.26|2154.26|2152.62|2152.62|2154.26|2154.26|2152.62|2152.62|0
1654682400000|2022-06-08 10:00:00|2152.57|2152.57|2151.98|2151.98|2152.57|2152.57|2150.75|2150.75|0
1654682700000|2022-06-08 10:05:00|2151.9|2151.9|2151.64|2151.64|2151.9|2151.9|2149.68|2149.68|0
1654683000000|2022-06-08 10:10:00|2151.73|2151.73|2152.58|2152.58|2152.58|2152.58|2151.57|2151.57|0
1654683300000|2022-06-08 10:15:00|2152.81|2152.81|2152.8|2152.8|2153.16|2153.16|2152.36|2152.36|0
1654683600000|2022-06-08 10:20:00|2152.86|2152.86|2153.41|2153.41|2153.51|2153.51|2152.86|2152.86|0
1654683900000|2022-06-08 10:25:00|2153.28|2153.28|2152.32|2152.32|2153.58|2153.58|2152.25|2152.25|0
1654684200000|2022-06-08 10:30:00|2151.99|2151.99|2150.87|2150.87|2152.07|2152.07|2150.48|2150.48|0
1654684500000|2022-06-08 10:35:00|2150.8|2150.8|2148.7|2148.7|2150.87|2150.87|2148.62|2148.62|0
1654684800000|2022-06-08 10:40:00|2148.76|2148.76|2145.83|2145.83|2148.96|2148.96|2145.15|2145.15|0
1654685100000|2022-06-08 10:45:00|2145.89|2145.89|2142.95|2142.95|2146.01|2146.01|2142.7|2142.7|0
1654685400000|2022-06-08 10:50:00|2143.08|2143.08|2146.36|2146.36|2146.36|2146.36|2142.52|2142.52|0
1654685700000|2022-06-08 10:55:00|2146.12|2146.12|2145.42|2145.42|2147.3|2147.3|2145.03|2145.03|0
1654686000000|2022-06-08 11:00:00|2145.27|2145.27|2145.1|2145.1|2145.32|2145.32|2143.74|2143.74|0
1654686300000|2022-06-08 11:05:00|2145.7|2145.7|2148.49|2148.49|2148.69|2148.69|2145.7|2145.7|0
1654686600000|2022-06-08 11:10:00|2148.64|2148.64|2151.11|2151.11|2151.11|2151.11|2148.64|2148.64|0
1654686900000|2022-06-08 11:15:00|2151.05|2151.05|2151.55|2151.55|2151.55|2151.55|2150.82|2150.82|0
1654687200000|2022-06-08 11:20:00|2151.42|2151.42|2151.84|2151.84|2152.34|2152.34|2151.08|2151.08|0
1654687500000|2022-06-08 11:25:00|2151.73|2151.73|2151.43|2151.43|2151.89|2151.89|2151.43|2151.43|0
1654687800000|2022-06-08 11:30:00|2151.53|2151.53|2150.38|2150.38|2151.86|2151.86|2150.09|2150.09|0
1654688100000|2022-06-08 11:35:00|2150.25|2150.25|2151.79|2151.79|2151.81|2151.81|2150.04|2150.04|0
1654688400000|2022-06-08 11:40:00|2151.67|2151.67|2150.36|2150.36|2152.35|2152.35|2149.93|2149.93|0
1654688700000|2022-06-08 11:45:00|2150.26|2150.26|2150.76|2150.76|2151.12|2151.12|2149.31|2149.31|0
1654689000000|2022-06-08 11:50:00|2150.64|2150.64|2148.74|2148.74|2151.03|2151.03|2148.74|2148.74|0
1654689300000|2022-06-08 11:55:00|2148.66|2148.66|2147.3|2147.3|2148.66|2148.66|2147.12|2147.12|0
1654689600000|2022-06-08 12:00:00|2147.06|2147.06|2147.63|2147.63|2147.94|2147.94|2146.61|2146.61|0
1654689900000|2022-06-08 12:05:00|2147.86|2147.86|2148.69|2148.69|2149.27|2149.27|2147.86|2147.86|0
1654690200000|2022-06-08 12:10:00|2148.63|2148.63|2149.02|2149.02|2149.4|2149.4|2148.63|2148.63|0
1654690500000|2022-06-08 12:15:00|2149.14|2149.14|2147.92|2147.92|2149.14|2149.14|2147.56|2147.56|0
1654690800000|2022-06-08 12:20:00|2147.4|2147.4|2147.15|2147.15|2147.81|2147.81|2145.91|2145.91|0
1654691100000|2022-06-08 12:25:00|2147.3|2147.3|2149.42|2149.42|2149.42|2149.42|2146.83|2146.83|0
1654691400000|2022-06-08 12:30:00|2149.34|2149.34|2147.02|2147.02|2149.61|2149.61|2145.53|2145.53|0
1654691700000|2022-06-08 12:35:00|2147.31|2147.31|2152.32|2152.32|2152.32|2152.32|2147.2|2147.2|0
1654692000000|2022-06-08 12:40:00|2152.35|2152.35|2153|2153|2153|2153|2151.34|2151.34|0
1654692300000|2022-06-08 12:45:00|2153.03|2153.03|2155.4|2155.4|2155.4|2155.4|2153.03|2153.03|0
1654692600000|2022-06-08 12:50:00|2155.34|2155.34|2152.43|2152.43|2155.77|2155.77|2152.43|2152.43|0
1654692900000|2022-06-08 12:55:00|2152.56|2152.56|2155.78|2155.78|2155.78|2155.78|2152.56|2152.56|0
1654693200000|2022-06-08 13:00:00|2155.91|2155.91|2155.89|2155.89|2156.25|2156.25|2154.89|2154.89|0
1654693500000|2022-06-08 13:05:00|2155.95|2155.95|2156.99|2156.99|2157.62|2157.62|2155.94|2155.94|0
1654693800000|2022-06-08 13:10:00|2157.08|2157.08|2157.34|2157.34|2157.68|2157.68|2156.17|2156.17|0
1654694100000|2022-06-08 13:15:00|2157.66|2157.66|2157.59|2157.59|2158.34|2158.34|2156.92|2156.92|0
1654694400000|2022-06-08 13:20:00|2157.51|2157.51|2157.27|2157.27|2157.69|2157.69|2156.25|2156.25|0
1654694700000|2022-06-08 13:25:00|2157.34|2157.34|2157.15|2157.15|2158.26|2158.26|2156.76|2156.76|0
1654695000000|2022-06-08 13:30:00|2157.09|2157.09|2154.93|2154.93|2157.66|2157.66|2151.51|2151.51|0
1654695300000|2022-06-08 13:35:00|2154.96|2154.96|2161.01|2161.01|2161.81|2161.81|2154.96|2154.96|0
1654695600000|2022-06-08 13:40:00|2161.04|2161.04|2157.05|2157.05|2161.04|2161.04|2156.48|2156.48|0
1654695900000|2022-06-08 13:45:00|2156.99|2156.99|2162.04|2162.04|2162.2|2162.2|2156.86|2156.86|0
1654696200000|2022-06-08 13:50:00|2161.98|2161.98|2163.01|2163.01|2163.14|2163.14|2161.14|2161.14|0
1654696500000|2022-06-08 13:55:00|2162.93|2162.93|2163.91|2163.91|2165.63|2165.63|2162.92|2162.92|0
1654696800000|2022-06-08 14:00:00|2163.97|2163.97|2164.44|2164.44|2164.44|2164.44|2161.6|2161.6|0
1654697100000|2022-06-08 14:05:00|2164.48|2164.48|2169.47|2169.47|2170.06|2170.06|2164.3|2164.3|0
1654697400000|2022-06-08 14:10:00|2169.51|2169.51|2162.92|2162.92|2169.51|2169.51|2162.92|2162.92|0
1654697700000|2022-06-08 14:15:00|2162.54|2162.54|2162.47|2162.47|2162.69|2162.69|2161.05|2161.05|0
1654698000000|2022-06-08 14:20:00|2162.55|2162.55|2164.39|2164.39|2166.11|2166.11|2162.47|2162.47|0
1654698300000|2022-06-08 14:25:00|2164.31|2164.31|2162.65|2162.65|2164.31|2164.31|2161.75|2161.75|0
1654698600000|2022-06-08 14:30:00|2162.62|2162.62|2160.01|2160.01|2162.62|2162.62|2159.18|2159.18|0
1654698900000|2022-06-08 14:35:00|2159.98|2159.98|2158.63|2158.63|2160.99|2160.99|2158.44|2158.44|0
1654699200000|2022-06-08 14:40:00|2158.67|2158.67|2158.01|2158.01|2158.97|2158.97|2155.73|2155.73|0
1654699500000|2022-06-08 14:45:00|2158.04|2158.04|2160.25|2160.25|2160.52|2160.52|2157.75|2157.75|0
1654699800000|2022-06-08 14:50:00|2160.08|2160.08|2161.6|2161.6|2161.62|2161.62|2159.22|2159.22|0
1654700100000|2022-06-08 14:55:00|2161.12|2161.12|2157.25|2157.25|2161.12|2161.12|2156.5|2156.5|0
1654700400000|2022-06-08 15:00:00|2157.31|2157.31|2157.93|2157.93|2157.93|2157.93|2156.69|2156.69|0
1654700700000|2022-06-08 15:05:00|2158.16|2158.16|2158.91|2158.91|2160.59|2160.59|2158.16|2158.16|0
1654701000000|2022-06-08 15:10:00|2158.79|2158.79|2158.21|2158.21|2158.95|2158.95|2157.87|2157.87|0
1654701300000|2022-06-08 15:15:00|2158.37|2158.37|2158.14|2158.14|2158.83|2158.83|2157.6|2157.6|0
1654701600000|2022-06-08 15:20:00|2158.07|2158.07|2160.31|2160.31|2160.51|2160.51|2157.71|2157.71|0
1654701900000|2022-06-08 15:25:00|2160.43|2160.43|2163.9|2163.9|2164.09|2164.09|2159.76|2159.76|0
1654758900000|2022-06-09 07:15:00|2118.9|2118.9|2114.53|2114.53|2118.9|2118.9|2113.72|2113.72|0
1654759200000|2022-06-09 07:20:00|2114.48|2114.48|2112.25|2112.25|2115.19|2115.19|2111.96|2111.96|0
1654759500000|2022-06-09 07:25:00|2112.56|2112.56|2116.92|2116.92|2116.92|2116.92|2112.25|2112.25|0
1654759800000|2022-06-09 07:30:00|2116.8|2116.8|2111.22|2111.22|2116.85|2116.85|2111.02|2111.02|0
1654760100000|2022-06-09 07:35:00|2111.09|2111.09|2116.27|2116.27|2116.33|2116.33|2110.77|2110.77|0
1654760400000|2022-06-09 07:40:00|2116.39|2116.39|2116.1|2116.1|2117.64|2117.64|2115.86|2115.86|0
1654760700000|2022-06-09 07:45:00|2116.04|2116.04|2121.14|2121.14|2121.14|2121.14|2115.84|2115.84|0
1654761000000|2022-06-09 07:50:00|2121.78|2121.78|2120.98|2120.98|2123.38|2123.38|2120.87|2120.87|0
1654761300000|2022-06-09 07:55:00|2121.1|2121.1|2120.41|2120.41|2122.15|2122.15|2120.06|2120.06|0
1654761600000|2022-06-09 08:00:00|2120.6|2120.6|2121.42|2121.42|2121.46|2121.46|2120.01|2120.01|0
1654761900000|2022-06-09 08:05:00|2121.55|2121.55|2118.34|2118.34|2121.84|2121.84|2117.79|2117.79|0
1654762200000|2022-06-09 08:10:00|2118.57|2118.57|2118.72|2118.72|2119.16|2119.16|2117.56|2117.56|0
1654762500000|2022-06-09 08:15:00|2119.04|2119.04|2115.12|2115.12|2119.7|2119.7|2114.92|2114.92|0
1654762800000|2022-06-09 08:20:00|2115.05|2115.05|2115.54|2115.54|2116.49|2116.49|2113.72|2113.72|0
1654763100000|2022-06-09 08:25:00|2115.23|2115.23|2112.48|2112.48|2115.23|2115.23|2112.48|2112.48|0
1654763400000|2022-06-09 08:30:00|2112.32|2112.32|2116.28|2116.28|2116.28|2116.28|2111.33|2111.33|0
1654763700000|2022-06-09 08:35:00|2116.13|2116.13|2118.61|2118.61|2118.85|2118.85|2115.75|2115.75|0
1654764000000|2022-06-09 08:40:00|2118.68|2118.68|2117.59|2117.59|2119.48|2119.48|2117.38|2117.38|0
1654764300000|2022-06-09 08:45:00|2117.66|2117.66|2122.57|2122.57|2122.7|2122.7|2116.79|2116.79|0
1654764600000|2022-06-09 08:50:00|2122.7|2122.7|2123.15|2123.15|2125.41|2125.41|2122.57|2122.57|0
1654764900000|2022-06-09 08:55:00|2123.03|2123.03|2118.28|2118.28|2123.03|2123.03|2118.03|2118.03|0
1654765200000|2022-06-09 09:00:00|2118.32|2118.32|2121.26|2121.26|2121.26|2121.26|2117.31|2117.31|0
1654765500000|2022-06-09 09:05:00|2121.33|2121.33|2122.45|2122.45|2123.25|2123.25|2120.91|2120.91|0
1654765800000|2022-06-09 09:10:00|2122.63|2122.63|2122.27|2122.27|2123.47|2123.47|2122.17|2122.17|0
1654766100000|2022-06-09 09:15:00|2121.92|2121.92|2119.46|2119.46|2121.92|2121.92|2118.88|2118.88|0
1654766400000|2022-06-09 09:20:00|2119.75|2119.75|2122.15|2122.15|2122.84|2122.84|2119.65|2119.65|0
1654766700000|2022-06-09 09:25:00|2122.3|2122.3|2123.76|2123.76|2124.61|2124.61|2122.3|2122.3|0
1654767000000|2022-06-09 09:30:00|2123.64|2123.64|2125.18|2125.18|2126|2126|2123.38|2123.38|0
1654767300000|2022-06-09 09:35:00|2125.25|2125.25|2125.87|2125.87|2126.76|2126.76|2125.18|2125.18|0
1654767600000|2022-06-09 09:40:00|2125.7|2125.7|2127.73|2127.73|2128.14|2128.14|2125.67|2125.67|0
1654767900000|2022-06-09 09:45:00|2127.61|2127.61|2127.14|2127.14|2128|2128|2126.71|2126.71|0
1654768200000|2022-06-09 09:50:00|2127.18|2127.18|2122.4|2122.4|2127.18|2127.18|2122.32|2122.32|0
1654768500000|2022-06-09 09:55:00|2122.33|2122.33|2120.98|2120.98|2122.36|2122.36|2120.18|2120.18|0
1654768800000|2022-06-09 10:00:00|2120.92|2120.92|2120.58|2120.58|2121.05|2121.05|2119.76|2119.76|0
1654769100000|2022-06-09 10:05:00|2120.86|2120.86|2121.3|2121.3|2121.64|2121.64|2120.72|2120.72|0
1654769400000|2022-06-09 10:10:00|2121.18|2121.18|2119.12|2119.12|2121.46|2121.46|2119.01|2119.01|0
1654769700000|2022-06-09 10:15:00|2118.99|2118.99|2119.2|2119.2|2119.65|2119.65|2118.67|2118.67|0
1654770000000|2022-06-09 10:20:00|2119.27|2119.27|2122.21|2122.21|2123.03|2123.03|2119.27|2119.27|0
1654770300000|2022-06-09 10:25:00|2122.27|2122.27|2124.5|2124.5|2124.76|2124.76|2122.1|2122.1|0
1654770600000|2022-06-09 10:30:00|2124.44|2124.44|2124.69|2124.69|2125.6|2125.6|2124.37|2124.37|0
1654770900000|2022-06-09 10:35:00|2124.85|2124.85|2125.48|2125.48|2125.71|2125.71|2124.62|2124.62|0
1654771200000|2022-06-09 10:40:00|2125.43|2125.43|2126.72|2126.72|2127.8|2127.8|2124.48|2124.48|0
1654771500000|2022-06-09 10:45:00|2126.8|2126.8|2127.55|2127.55|2128.57|2128.57|2126.8|2126.8|0
1654771800000|2022-06-09 10:50:00|2127.71|2127.71|2129.74|2129.74|2129.74|2129.74|2127.71|2127.71|0
1654772100000|2022-06-09 10:55:00|2129.58|2129.58|2129.07|2129.07|2129.77|2129.77|2128.94|2128.94|0
1654772400000|2022-06-09 11:00:00|2129.11|2129.11|2128.59|2128.59|2129.88|2129.88|2128.59|2128.59|0
1654772700000|2022-06-09 11:05:00|2128.51|2128.51|2129.6|2129.6|2129.6|2129.6|2127.63|2127.63|0
1654773000000|2022-06-09 11:10:00|2129.43|2129.43|2129.54|2129.54|2129.92|2129.92|2129.42|2129.42|0
1654773300000|2022-06-09 11:15:00|2129.61|2129.61|2131.63|2131.63|2131.93|2131.93|2129.61|2129.61|0
1654773600000|2022-06-09 11:20:00|2131.75|2131.75|2135.8|2135.8|2140.42|2140.42|2131.75|2131.75|0
1654773900000|2022-06-09 11:25:00|2135.91|2135.91|2134.23|2134.23|2137.39|2137.39|2134.23|2134.23|0
1654774200000|2022-06-09 11:30:00|2133.99|2133.99|2132.67|2132.67|2135.33|2135.33|2132.61|2132.61|0
1654774500000|2022-06-09 11:35:00|2132.56|2132.56|2129.94|2129.94|2132.56|2132.56|2129.94|2129.94|0
1654774800000|2022-06-09 11:40:00|2130.06|2130.06|2130.61|2130.61|2130.66|2130.66|2129.69|2129.69|0
1654775100000|2022-06-09 11:45:00|2130.54|2130.54|2127.79|2127.79|2137.93|2137.93|2127.79|2127.79|0
1654775400000|2022-06-09 11:50:00|2127.75|2127.75|2126.04|2126.04|2129.02|2129.02|2126.04|2126.04|0
1654775700000|2022-06-09 11:55:00|2125.92|2125.92|2126.38|2126.38|2126.77|2126.77|2125.46|2125.46|0
1654776000000|2022-06-09 12:00:00|2126.46|2126.46|2126.83|2126.83|2127.03|2127.03|2125.87|2125.87|0
1654776300000|2022-06-09 12:05:00|2126.51|2126.51|2127.33|2127.33|2127.79|2127.79|2126.11|2126.11|0
1654776600000|2022-06-09 12:10:00|2127.21|2127.21|2120.74|2120.74|2127.21|2127.21|2120.74|2120.74|0
1654776900000|2022-06-09 12:15:00|2120.68|2120.68|2120.92|2120.92|2121.27|2121.27|2120.4|2120.4|0
1654777200000|2022-06-09 12:20:00|2120.78|2120.78|2119.51|2119.51|2120.78|2120.78|2118.55|2118.55|0
1654777500000|2022-06-09 12:25:00|2119.37|2119.37|2119.67|2119.67|2120.55|2120.55|2119.1|2119.1|0
1654777800000|2022-06-09 12:30:00|2119.73|2119.73|2119.59|2119.59|2122.82|2122.82|2119.52|2119.52|0
1654778100000|2022-06-09 12:35:00|2119.23|2119.23|2119.47|2119.47|2119.48|2119.48|2118.14|2118.14|0
1654778400000|2022-06-09 12:40:00|2119.5|2119.5|2115.1|2115.1|2119.5|2119.5|2114.98|2114.98|0
1654778700000|2022-06-09 12:45:00|2115.23|2115.23|2113.64|2113.64|2115.26|2115.26|2113.14|2113.14|0
1654779000000|2022-06-09 12:50:00|2113.51|2113.51|2112.12|2112.12|2113.57|2113.57|2112.04|2112.04|0
1654779300000|2022-06-09 12:55:00|2111.6|2111.6|2112.8|2112.8|2115.22|2115.22|2111.6|2111.6|0
1654779600000|2022-06-09 13:00:00|2112.68|2112.68|2111.77|2111.77|2113.16|2113.16|2111.56|2111.56|0
1654779900000|2022-06-09 13:05:00|2111.48|2111.48|2111.88|2111.88|2111.98|2111.98|2110.8|2110.8|0
1654780200000|2022-06-09 13:10:00|2111.75|2111.75|2109.94|2109.94|2112.54|2112.54|2109.94|2109.94|0
1654780500000|2022-06-09 13:15:00|2109.78|2109.78|2109.56|2109.56|2110.17|2110.17|2108.51|2108.51|0
1654780800000|2022-06-09 13:20:00|2109.67|2109.67|2105.7|2105.7|2110.71|2110.71|2105.55|2105.55|0
1654781100000|2022-06-09 13:25:00|2105.81|2105.81|2108.98|2108.98|2109.05|2109.05|2105.68|2105.68|0
1654781400000|2022-06-09 13:30:00|2109.11|2109.11|2108.13|2108.13|2109.48|2109.48|2105.87|2105.87|0
1654781700000|2022-06-09 13:35:00|2108.26|2108.26|2103.96|2103.96|2108.65|2108.65|2103.07|2103.07|0
1654782000000|2022-06-09 13:40:00|2104.08|2104.08|2108.12|2108.12|2108.12|2108.12|2103.7|2103.7|0
1654782300000|2022-06-09 13:45:00|2108.06|2108.06|2114.2|2114.2|2114.2|2114.2|2107.65|2107.65|0
1654782600000|2022-06-09 13:50:00|2114.14|2114.14|2117.58|2117.58|2119.5|2119.5|2114.08|2114.08|0
1654782900000|2022-06-09 13:55:00|2117.3|2117.3|2116.32|2116.32|2121.33|2121.33|2116.32|2116.32|0
1654783200000|2022-06-09 14:00:00|2116.48|2116.48|2119.35|2119.35|2119.6|2119.6|2114.6|2114.6|0
1654783500000|2022-06-09 14:05:00|2119.16|2119.16|2113.12|2113.12|2119.16|2119.16|2112.13|2112.13|0
1654783800000|2022-06-09 14:10:00|2113.01|2113.01|2114.68|2114.68|2114.71|2114.71|2111.84|2111.84|0
1654784100000|2022-06-09 14:15:00|2114.52|2114.52|2116.39|2116.39|2118.21|2118.21|2114.49|2114.49|0
1654784400000|2022-06-09 14:20:00|2116.52|2116.52|2117.8|2117.8|2117.8|2117.8|2114.8|2114.8|0
1654784700000|2022-06-09 14:25:00|2117.99|2117.99|2120.91|2120.91|2120.95|2120.95|2117.12|2117.12|0
1654785000000|2022-06-09 14:30:00|2121.07|2121.07|2115.18|2115.18|2121.47|2121.47|2115.18|2115.18|0
1654785300000|2022-06-09 14:35:00|2115.06|2115.06|2118.69|2118.69|2118.87|2118.87|2114.28|2114.28|0
1654785600000|2022-06-09 14:40:00|2118.37|2118.37|2116.01|2116.01|2118.82|2118.82|2115.4|2115.4|0
1654785900000|2022-06-09 14:45:00|2116.08|2116.08|2113.86|2113.86|2116.08|2116.08|2111.78|2111.78|0
1654786200000|2022-06-09 14:50:00|2113.78|2113.78|2111.69|2111.69|2113.78|2113.78|2110.03|2110.03|0
1654786500000|2022-06-09 14:55:00|2111.62|2111.62|2116.71|2116.71|2116.72|2116.72|2111.52|2111.52|0
1654786800000|2022-06-09 15:00:00|2116.58|2116.58|2116.16|2116.16|2116.82|2116.82|2114.9|2114.9|0
1654787100000|2022-06-09 15:05:00|2116.03|2116.03|2118.02|2118.02|2118.31|2118.31|2115.74|2115.74|0
1654787400000|2022-06-09 15:10:00|2117.97|2117.97|2118.71|2118.71|2120.73|2120.73|2117.85|2117.85|0
1654787700000|2022-06-09 15:15:00|2118.58|2118.58|2119.88|2119.88|2120.17|2120.17|2118.46|2118.46|0
1654788000000|2022-06-09 15:20:00|2119.94|2119.94|2121.92|2121.92|2121.92|2121.92|2119.45|2119.45|0
1654788300000|2022-06-09 15:25:00|2121.98|2121.98|2122.48|2122.48|2122.75|2122.75|2120.31|2120.31|0
1654845300000|2022-06-10 07:15:00|2105.89|2105.89|2104.55|2104.55|2105.89|2105.89|2103.49|2103.49|0
1654845600000|2022-06-10 07:20:00|2104.67|2104.67|2103.49|2103.49|2105.61|2105.61|2103.06|2103.06|0
1654845900000|2022-06-10 07:25:00|2103.7|2103.7|2099.16|2099.16|2105.24|2105.24|2099.1|2099.1|0
1654846200000|2022-06-10 07:30:00|2098.67|2098.67|2099.66|2099.66|2100.19|2100.19|2098.38|2098.38|0
1654846500000|2022-06-10 07:35:00|2099.4|2099.4|2102.19|2102.19|2102.28|2102.28|2099.15|2099.15|0
1654846800000|2022-06-10 07:40:00|2101.87|2101.87|2098.77|2098.77|2101.98|2101.98|2098.33|2098.33|0
1654847100000|2022-06-10 07:45:00|2098.51|2098.51|2093.95|2093.95|2098.58|2098.58|2093.82|2093.82|0
1654847400000|2022-06-10 07:50:00|2094.08|2094.08|2092.69|2092.69|2094.85|2094.85|2092|2092|0
1654847700000|2022-06-10 07:55:00|2092.85|2092.85|2090.1|2090.1|2092.94|2092.94|2090.1|2090.1|0
1654848000000|2022-06-10 08:00:00|2089.95|2089.95|2091.21|2091.21|2096.13|2096.13|2089.05|2089.05|0
1654848300000|2022-06-10 08:05:00|2091.26|2091.26|2091.79|2091.79|2091.79|2091.79|2090.43|2090.43|0
1654848600000|2022-06-10 08:10:00|2091.96|2091.96|2095.75|2095.75|2095.97|2095.97|2091.96|2091.96|0
1654848900000|2022-06-10 08:15:00|2095.7|2095.7|2093.09|2093.09|2096.18|2096.18|2093.09|2093.09|0
1654849200000|2022-06-10 08:20:00|2092.99|2092.99|2091.5|2091.5|2092.99|2092.99|2090.37|2090.37|0
1654849500000|2022-06-10 08:25:00|2091.35|2091.35|2091.85|2091.85|2092.84|2092.84|2091.31|2091.31|0
1654849800000|2022-06-10 08:30:00|2091.82|2091.82|2091.37|2091.37|2091.82|2091.82|2090.96|2090.96|0
1654850100000|2022-06-10 08:35:00|2091.69|2091.69|2089.5|2089.5|2091.69|2091.69|2089.46|2089.46|0
1654850400000|2022-06-10 08:40:00|2089.63|2089.63|2091.74|2091.74|2091.74|2091.74|2089.29|2089.29|0
1654850700000|2022-06-10 08:45:00|2091.88|2091.88|2095.1|2095.1|2095.1|2095.1|2091.88|2091.88|0
1654851000000|2022-06-10 08:50:00|2095.24|2095.24|2093.93|2093.93|2095.46|2095.46|2093.93|2093.93|0
1654851300000|2022-06-10 08:55:00|2093.78|2093.78|2092.65|2092.65|2093.96|2093.96|2092.46|2092.46|0
1654851600000|2022-06-10 09:00:00|2092.71|2092.71|2093.96|2093.96|2094.07|2094.07|2092.34|2092.34|0
1654851900000|2022-06-10 09:05:00|2094.28|2094.28|2093.22|2093.22|2094.28|2094.28|2093.16|2093.16|0
1654852200000|2022-06-10 09:10:00|2093.3|2093.3|2093.48|2093.48|2093.6|2093.6|2092.8|2092.8|0
1654852500000|2022-06-10 09:15:00|2093.32|2093.32|2093.97|2093.97|2094.65|2094.65|2093.24|2093.24|0
1654852800000|2022-06-10 09:20:00|2093.92|2093.92|2091.83|2091.83|2094.15|2094.15|2090.98|2090.98|0
1654853100000|2022-06-10 09:25:00|2091.88|2091.88|2092.01|2092.01|2092.36|2092.36|2091.51|2091.51|0
1654853400000|2022-06-10 09:30:00|2092.29|2092.29|2092.73|2092.73|2092.89|2092.89|2091.57|2091.57|0
1654853700000|2022-06-10 09:35:00|2092.8|2092.8|2093.22|2093.22|2093.4|2093.4|2092.19|2092.19|0
1654854000000|2022-06-10 09:40:00|2093.36|2093.36|2093.56|2093.56|2093.69|2093.69|2093.03|2093.03|0
1654854300000|2022-06-10 09:45:00|2093.67|2093.67|2092.56|2092.56|2093.83|2093.83|2092.56|2092.56|0
1654854600000|2022-06-10 09:50:00|2092.52|2092.52|2091.05|2091.05|2092.52|2092.52|2090.92|2090.92|0
1654854900000|2022-06-10 09:55:00|2090.89|2090.89|2088.55|2088.55|2090.89|2090.89|2088.32|2088.32|0
1654855200000|2022-06-10 10:00:00|2088.63|2088.63|2088.33|2088.33|2089.73|2089.73|2088.33|2088.33|0
1654855500000|2022-06-10 10:05:00|2088.21|2088.21|2087.34|2087.34|2088.21|2088.21|2086.49|2086.49|0
1654855800000|2022-06-10 10:10:00|2087.5|2087.5|2087.1|2087.1|2088.06|2088.06|2086.34|2086.34|0
1654856100000|2022-06-10 10:15:00|2087.23|2087.23|2090.39|2090.39|2090.52|2090.52|2087.23|2087.23|0
1654856400000|2022-06-10 10:20:00|2090.42|2090.42|2090.53|2090.53|2090.79|2090.79|2090.21|2090.21|0
1654856700000|2022-06-10 10:25:00|2090.68|2090.68|2090.18|2090.18|2091.04|2091.04|2089.77|2089.77|0
1654857000000|2022-06-10 10:30:00|2090.25|2090.25|2089.42|2089.42|2090.52|2090.52|2089.29|2089.29|0
1654857300000|2022-06-10 10:35:00|2089.1|2089.1|2089.34|2089.34|2089.86|2089.86|2089.07|2089.07|0
1654857600000|2022-06-10 10:40:00|2089.27|2089.27|2090.04|2090.04|2090.04|2090.04|2088.33|2088.33|0
1654857900000|2022-06-10 10:45:00|2089.72|2089.72|2089.09|2089.09|2090.17|2090.17|2089.01|2089.01|0
1654858200000|2022-06-10 10:50:00|2089.23|2089.23|2090.5|2090.5|2090.5|2090.5|2089.16|2089.16|0
1654858500000|2022-06-10 10:55:00|2090.43|2090.43|2090.73|2090.73|2090.73|2090.73|2090.07|2090.07|0
1654858800000|2022-06-10 11:00:00|2090.79|2090.79|2091.5|2091.5|2091.68|2091.68|2090.25|2090.25|0
1654859100000|2022-06-10 11:05:00|2091.62|2091.62|2095.57|2095.57|2096.07|2096.07|2091.62|2091.62|0
1654859400000|2022-06-10 11:10:00|2095.65|2095.65|2092.03|2092.03|2095.72|2095.72|2091.98|2091.98|0
1654859700000|2022-06-10 11:15:00|2091.9|2091.9|2090.81|2090.81|2091.9|2091.9|2090.5|2090.5|0
1654860000000|2022-06-10 11:20:00|2090.62|2090.62|2090.83|2090.83|2091.26|2091.26|2089.83|2089.83|0
1654860300000|2022-06-10 11:25:00|2091.15|2091.15|2093.07|2093.07|2093.71|2093.71|2091.15|2091.15|0
1654860600000|2022-06-10 11:30:00|2093.13|2093.13|2094.34|2094.34|2094.74|2094.74|2093|2093|0
1654860900000|2022-06-10 11:35:00|2094.18|2094.18|2094.8|2094.8|2094.8|2094.8|2093.67|2093.67|0
1654861200000|2022-06-10 11:40:00|2094.83|2094.83|2096.49|2096.49|2096.78|2096.78|2094.83|2094.83|0
1654861500000|2022-06-10 11:45:00|2096.62|2096.62|2094.29|2094.29|2097.65|2097.65|2094.29|2094.29|0
1654861800000|2022-06-10 11:50:00|2094.35|2094.35|2094.83|2094.83|2095.16|2095.16|2093.85|2093.85|0
1654862100000|2022-06-10 11:55:00|2094.51|2094.51|2092.9|2092.9|2094.59|2094.59|2092.74|2092.74|0
1654862400000|2022-06-10 12:00:00|2092.97|2092.97|2095.45|2095.45|2095.45|2095.45|2092.19|2092.19|0
1654862700000|2022-06-10 12:05:00|2095.57|2095.57|2100.15|2100.15|2100.32|2100.32|2095.57|2095.57|0
1654863000000|2022-06-10 12:10:00|2100.09|2100.09|2099.33|2099.33|2100.4|2100.4|2098.94|2098.94|0
1654863300000|2022-06-10 12:15:00|2099.59|2099.59|2099.44|2099.44|2100.16|2100.16|2099.44|2099.44|0
1654863600000|2022-06-10 12:20:00|2099.36|2099.36|2099.87|2099.87|2100.9|2100.9|2099.24|2099.24|0
1654863900000|2022-06-10 12:25:00|2099.95|2099.95|2097.66|2097.66|2100.19|2100.19|2097.21|2097.21|0
1654864200000|2022-06-10 12:30:00|2097.48|2097.48|2085.92|2085.92|2097.48|2097.48|2084.11|2084.11|0
1654864500000|2022-06-10 12:35:00|2085.74|2085.74|2083.88|2083.88|2085.8|2085.8|2082.71|2082.71|0
1654864800000|2022-06-10 12:40:00|2084.11|2084.11|2087.24|2087.24|2087.24|2087.24|2082.93|2082.93|0
1654865100000|2022-06-10 12:45:00|2087.31|2087.31|2088.87|2088.87|2090.96|2090.96|2087.31|2087.31|0
1654865400000|2022-06-10 12:50:00|2088.83|2088.83|2087.02|2087.02|2088.83|2088.83|2086|2086|0
1654865700000|2022-06-10 12:55:00|2087.15|2087.15|2085.27|2085.27|2087.31|2087.31|2085.25|2085.25|0
1654866000000|2022-06-10 13:00:00|2085.34|2085.34|2086.41|2086.41|2086.69|2086.69|2084.89|2084.89|0
1654866300000|2022-06-10 13:05:00|2086.67|2086.67|2083.51|2083.51|2087.63|2087.63|2083.26|2083.26|0
1654866600000|2022-06-10 13:10:00|2083.35|2083.35|2083.76|2083.76|2084.06|2084.06|2082.96|2082.96|0
1654866900000|2022-06-10 13:15:00|2083.89|2083.89|2086.18|2086.18|2086.49|2086.49|2083.89|2083.89|0
1654867200000|2022-06-10 13:20:00|2086.32|2086.32|2085.07|2085.07|2087.84|2087.84|2084.87|2084.87|0
1654867500000|2022-06-10 13:25:00|2085.2|2085.2|2087.2|2087.2|2087.29|2087.29|2084.71|2084.71|0
1654867800000|2022-06-10 13:30:00|2087.24|2087.24|2087.17|2087.17|2089.5|2089.5|2087.03|2087.03|0
1654868100000|2022-06-10 13:35:00|2086.69|2086.69|2090.49|2090.49|2090.65|2090.65|2086.69|2086.69|0
1654868400000|2022-06-10 13:40:00|2090.43|2090.43|2086.8|2086.8|2091.7|2091.7|2084.94|2084.94|0
1654868700000|2022-06-10 13:45:00|2086.96|2086.96|2085.06|2085.06|2088|2088|2084.1|2084.1|0
1654869000000|2022-06-10 13:50:00|2085|2085|2084.48|2084.48|2086.58|2086.58|2084.17|2084.17|0
1654869300000|2022-06-10 13:55:00|2084.26|2084.26|2084.9|2084.9|2085.55|2085.55|2083.27|2083.27|0
1654869600000|2022-06-10 14:00:00|2084.62|2084.62|2080.84|2080.84|2084.62|2084.62|2080.68|2080.68|0
1654869900000|2022-06-10 14:05:00|2080.53|2080.53|2077.52|2077.52|2081.17|2081.17|2077.24|2077.24|0
1654870200000|2022-06-10 14:10:00|2077.39|2077.39|2072.2|2072.2|2077.39|2077.39|2071.47|2071.47|0
1654870500000|2022-06-10 14:15:00|2072.09|2072.09|2071.02|2071.02|2072.96|2072.96|2071.02|2071.02|0
1654870800000|2022-06-10 14:20:00|2070.96|2070.96|2070.16|2070.16|2071.12|2071.12|2069.12|2069.12|0
1654871100000|2022-06-10 14:25:00|2070.03|2070.03|2070.66|2070.66|2072.72|2072.72|2070.03|2070.03|0
1654871400000|2022-06-10 14:30:00|2070.72|2070.72|2072.74|2072.74|2072.74|2072.74|2070.38|2070.38|0
1654871700000|2022-06-10 14:35:00|2072.67|2072.67|2073.5|2073.5|2073.5|2073.5|2070.31|2070.31|0
1654872000000|2022-06-10 14:40:00|2073.82|2073.82|2075.25|2075.25|2075.33|2075.33|2071.92|2071.92|0
1654872300000|2022-06-10 14:45:00|2075.33|2075.33|2078.38|2078.38|2078.54|2078.54|2075.33|2075.33|0
1654872600000|2022-06-10 14:50:00|2078.08|2078.08|2077.93|2077.93|2079.27|2079.27|2077.3|2077.3|0
1654872900000|2022-06-10 14:55:00|2077.78|2077.78|2071.36|2071.36|2078.16|2078.16|2071.36|2071.36|0
1654873200000|2022-06-10 15:00:00|2071.2|2071.2|2074.68|2074.68|2075.68|2075.68|2070.64|2070.64|0
1654873500000|2022-06-10 15:05:00|2074.61|2074.61|2073.31|2073.31|2074.61|2074.61|2073.02|2073.02|0
1654873800000|2022-06-10 15:10:00|2073.15|2073.15|2071.16|2071.16|2073.41|2073.41|2071.08|2071.08|0
1654874100000|2022-06-10 15:15:00|2071.19|2071.19|2072.29|2072.29|2072.64|2072.64|2071.13|2071.13|0
1654874400000|2022-06-10 15:20:00|2072.35|2072.35|2070.18|2070.18|2074.59|2074.59|2070.18|2070.18|0
1654874700000|2022-06-10 15:25:00|2070.02|2070.02|2071.08|2071.08|2072.02|2072.02|2068.75|2068.75|0
1655104500000|2022-06-13 07:15:00|2038.83|2038.83|2034.39|2034.39|2040.96|2040.96|2034.39|2034.39|0
1655104800000|2022-06-13 07:20:00|2034.32|2034.32|2032.39|2032.39|2034.32|2034.32|2029.37|2029.37|0
1655105100000|2022-06-13 07:25:00|2032.49|2032.49|2032.24|2032.24|2033.41|2033.41|2030.39|2030.39|0
1655105400000|2022-06-13 07:30:00|2032.11|2032.11|2020.94|2020.94|2032.11|2032.11|2020.52|2020.52|0
1655105700000|2022-06-13 07:35:00|2021.24|2021.24|2022.66|2022.66|2024.69|2024.69|2021.13|2021.13|0
1655106000000|2022-06-13 07:40:00|2022.79|2022.79|2017.54|2017.54|2022.79|2022.79|2016.18|2016.18|0
1655106300000|2022-06-13 07:45:00|2017.67|2017.67|2023.12|2023.12|2023.28|2023.28|2016.53|2016.53|0
1655106600000|2022-06-13 07:50:00|2023.18|2023.18|2025.81|2025.81|2026.16|2026.16|2023.18|2023.18|0
1655106900000|2022-06-13 07:55:00|2025.74|2025.74|2021.42|2021.42|2025.74|2025.74|2020.7|2020.7|0
1655107200000|2022-06-13 08:00:00|2021.27|2021.27|2016.78|2016.78|2021.4|2021.4|2016.22|2016.22|0
1655107500000|2022-06-13 08:05:00|2016.86|2016.86|2016.29|2016.29|2016.89|2016.89|2014.29|2014.29|0
1655107800000|2022-06-13 08:10:00|2016.36|2016.36|2016.03|2016.03|2020.07|2020.07|2016.03|2016.03|0
1655108100000|2022-06-13 08:15:00|2015.91|2015.91|2017.48|2017.48|2018.97|2018.97|2015.73|2015.73|0
1655108400000|2022-06-13 08:20:00|2017.51|2017.51|2017.84|2017.84|2020.18|2020.18|2017.51|2017.51|0
1655108700000|2022-06-13 08:25:00|2017.77|2017.77|2013.06|2013.06|2017.77|2017.77|2012.68|2012.68|0
1655109000000|2022-06-13 08:30:00|2013.18|2013.18|2015.87|2015.87|2015.87|2015.87|2010.82|2010.82|0
1655109300000|2022-06-13 08:35:00|2016.04|2016.04|2015.15|2015.15|2016.72|2016.72|2014.46|2014.46|0
1655109600000|2022-06-13 08:40:00|2015.23|2015.23|2018.68|2018.68|2018.68|2018.68|2015.23|2015.23|0
1655109900000|2022-06-13 08:45:00|2018.55|2018.55|2014.63|2014.63|2019.72|2019.72|2014.63|2014.63|0
1655110200000|2022-06-13 08:50:00|2014.73|2014.73|2013.05|2013.05|2014.73|2014.73|2011.64|2011.64|0
1655110500000|2022-06-13 08:55:00|2012.73|2012.73|2006.73|2006.73|2012.73|2012.73|2006.73|2006.73|0
1655110800000|2022-06-13 09:00:00|2006.6|2006.6|2013.23|2013.23|2013.26|2013.26|2006.04|2006.04|0
1655111100000|2022-06-13 09:05:00|2013.16|2013.16|2014.28|2014.28|2015.21|2015.21|2013.16|2013.16|0
1655111400000|2022-06-13 09:10:00|2014.41|2014.41|2013.86|2013.86|2014.87|2014.87|2013.04|2013.04|0
1655111700000|2022-06-13 09:15:00|2014.01|2014.01|2016.66|2016.66|2016.66|2016.66|2014.01|2014.01|0
1655112000000|2022-06-13 09:20:00|2016.79|2016.79|2017.93|2017.93|2018.66|2018.66|2016.79|2016.79|0
1655112300000|2022-06-13 09:25:00|2017.99|2017.99|2015.87|2015.87|2018.18|2018.18|2015.87|2015.87|0
1655112600000|2022-06-13 09:30:00|2015.93|2015.93|2016.79|2016.79|2018.16|2018.16|2015.8|2015.8|0
1655112900000|2022-06-13 09:35:00|2016.87|2016.87|2018.14|2018.14|2020.81|2020.81|2016.05|2016.05|0
1655113200000|2022-06-13 09:40:00|2018.37|2018.37|2019.55|2019.55|2021.32|2021.32|2018.33|2018.33|0
1655113500000|2022-06-13 09:45:00|2019.42|2019.42|2019.7|2019.7|2019.92|2019.92|2018.19|2018.19|0
1655113800000|2022-06-13 09:50:00|2019.83|2019.83|2017.17|2017.17|2020.27|2020.27|2017.17|2017.17|0
1655114100000|2022-06-13 09:55:00|2017.1|2017.1|2016.97|2016.97|2017.85|2017.85|2016.64|2016.64|0
1655114400000|2022-06-13 10:00:00|2016.73|2016.73|2015.18|2015.18|2017.4|2017.4|2015|2015|0
1655114700000|2022-06-13 10:05:00|2015.31|2015.31|2018.77|2018.77|2018.77|2018.77|2015.13|2015.13|0
1655115000000|2022-06-13 10:10:00|2018.92|2018.92|2021.21|2021.21|2022.11|2022.11|2018.92|2018.92|0
1655115300000|2022-06-13 10:15:00|2021.08|2021.08|2019.83|2019.83|2021.12|2021.12|2019.83|2019.83|0
1655115600000|2022-06-13 10:20:00|2019.71|2019.71|2022.06|2022.06|2022.22|2022.22|2019.56|2019.56|0
1655115900000|2022-06-13 10:25:00|2022|2022|2023.35|2023.35|2023.35|2023.35|2022|2022|0
1655116200000|2022-06-13 10:30:00|2023.28|2023.28|2025.98|2025.98|2025.98|2025.98|2023.28|2023.28|0
1655116500000|2022-06-13 10:35:00|2025.91|2025.91|2029.17|2029.17|2030.14|2030.14|2025.85|2025.85|0
1655116800000|2022-06-13 10:40:00|2028.75|2028.75|2027.18|2027.18|2028.75|2028.75|2026.7|2026.7|0
1655117100000|2022-06-13 10:45:00|2027.1|2027.1|2028.55|2028.55|2028.55|2028.55|2027.02|2027.02|0
1655117400000|2022-06-13 10:50:00|2028.47|2028.47|2028.91|2028.91|2028.91|2028.91|2027.89|2027.89|0
1655117700000|2022-06-13 10:55:00|2028.97|2028.97|2026.67|2026.67|2030.5|2030.5|2026.67|2026.67|0
1655118000000|2022-06-13 11:00:00|2026.83|2026.83|2029.21|2029.21|2030.03|2030.03|2026.83|2026.83|0
1655118300000|2022-06-13 11:05:00|2029.15|2029.15|2029.22|2029.22|2030.13|2030.13|2028.97|2028.97|0
1655118600000|2022-06-13 11:10:00|2029.45|2029.45|2032.48|2032.48|2034.07|2034.07|2029.45|2029.45|0
1655118900000|2022-06-13 11:15:00|2032.54|2032.54|2033.07|2033.07|2034.14|2034.14|2032.3|2032.3|0
1655119200000|2022-06-13 11:20:00|2033.03|2033.03|2033.83|2033.83|2035.13|2035.13|2033|2033|0
1655119500000|2022-06-13 11:25:00|2033.96|2033.96|2035.03|2035.03|2035.25|2035.25|2033.94|2033.94|0
1655119800000|2022-06-13 11:30:00|2035.38|2035.38|2034.43|2034.43|2035.76|2035.76|2034.43|2034.43|0
1655120100000|2022-06-13 11:35:00|2034.28|2034.28|2037.44|2037.44|2037.44|2037.44|2034.02|2034.02|0
1655120400000|2022-06-13 11:40:00|2037.28|2037.28|2036.09|2036.09|2037.28|2037.28|2035.76|2035.76|0
1655120700000|2022-06-13 11:45:00|2036.02|2036.02|2039.9|2039.9|2039.9|2039.9|2036.02|2036.02|0
1655121000000|2022-06-13 11:50:00|2039.84|2039.84|2040.3|2040.3|2041.16|2041.16|2039.57|2039.57|0
1655121300000|2022-06-13 11:55:00|2040.45|2040.45|2042.5|2042.5|2042.5|2042.5|2038.96|2038.96|0
1655121600000|2022-06-13 12:00:00|2042.82|2042.82|2044.91|2044.91|2044.91|2044.91|2042.82|2042.82|0
1655121900000|2022-06-13 12:05:00|2045|2045|2047.98|2047.98|2048.05|2048.05|2045|2045|0
1655122200000|2022-06-13 12:10:00|2047.82|2047.82|2046.55|2046.55|2047.82|2047.82|2046.4|2046.4|0
1655122500000|2022-06-13 12:15:00|2047.53|2047.53|2048.44|2048.44|2049.08|2049.08|2046.3|2046.3|0
1655122800000|2022-06-13 12:20:00|2048.55|2048.55|2048.27|2048.27|2049.5|2049.5|2047.41|2047.41|0
1655123100000|2022-06-13 12:25:00|2048.24|2048.24|2049.22|2049.22|2050.04|2050.04|2048.14|2048.14|0
1655123400000|2022-06-13 12:30:00|2049.34|2049.34|2051.69|2051.69|2051.94|2051.94|2049.15|2049.15|0
1655123700000|2022-06-13 12:35:00|2051.82|2051.82|2053.05|2053.05|2053.05|2053.05|2051.44|2051.44|0
1655124000000|2022-06-13 12:40:00|2052.92|2052.92|2050.63|2050.63|2053.2|2053.2|2050.07|2050.07|0
1655124300000|2022-06-13 12:45:00|2050.71|2050.71|2047.6|2047.6|2050.71|2050.71|2047.6|2047.6|0
1655124600000|2022-06-13 12:50:00|2047.76|2047.76|2047.87|2047.87|2049.79|2049.79|2047.36|2047.36|0
1655124900000|2022-06-13 12:55:00|2047.95|2047.95|2047.71|2047.71|2047.95|2047.95|2046.48|2046.48|0
1655125200000|2022-06-13 13:00:00|2047.75|2047.75|2045.28|2045.28|2047.91|2047.91|2045.01|2045.01|0
1655125500000|2022-06-13 13:05:00|2045.41|2045.41|2047.19|2047.19|2047.19|2047.19|2045.22|2045.22|0
1655125800000|2022-06-13 13:10:00|2047.25|2047.25|2048.55|2048.55|2048.65|2048.65|2047.25|2047.25|0
1655126100000|2022-06-13 13:15:00|2048.48|2048.48|2046.51|2046.51|2049.3|2049.3|2046.51|2046.51|0
1655126400000|2022-06-13 13:20:00|2046.35|2046.35|2043.2|2043.2|2046.35|2046.35|2043.02|2043.02|0
1655126700000|2022-06-13 13:25:00|2043.32|2043.32|2043.87|2043.87|2045.22|2045.22|2043.32|2043.32|0
1655127000000|2022-06-13 13:30:00|2043.91|2043.91|2049.86|2049.86|2049.92|2049.92|2043.91|2043.91|0
1655127300000|2022-06-13 13:35:00|2049.89|2049.89|2046.6|2046.6|2051.57|2051.57|2046.6|2046.6|0
1655127600000|2022-06-13 13:40:00|2046.28|2046.28|2044.68|2044.68|2046.67|2046.67|2041.66|2041.66|0
1655127900000|2022-06-13 13:45:00|2044.62|2044.62|2040.98|2040.98|2045.37|2045.37|2039.85|2039.85|0
1655128200000|2022-06-13 13:50:00|2041.05|2041.05|2041.93|2041.93|2042.2|2042.2|2039.21|2039.21|0
1655128500000|2022-06-13 13:55:00|2042.05|2042.05|2045.03|2045.03|2045.32|2045.32|2041.97|2041.97|0
1655128800000|2022-06-13 14:00:00|2044.87|2044.87|2040.83|2040.83|2045.61|2045.61|2040.02|2040.02|0
1655129100000|2022-06-13 14:05:00|2040.7|2040.7|2036.25|2036.25|2041.03|2041.03|2036.25|2036.25|0
1655129400000|2022-06-13 14:10:00|2036.11|2036.11|2029.86|2029.86|2037.37|2037.37|2029.86|2029.86|0
1655129700000|2022-06-13 14:15:00|2029.99|2029.99|2027.53|2027.53|2030.65|2030.65|2026.82|2026.82|0
1655130000000|2022-06-13 14:20:00|2027.46|2027.46|2023.24|2023.24|2028.15|2028.15|2023.24|2023.24|0
1655130300000|2022-06-13 14:25:00|2023.44|2023.44|2021.97|2021.97|2023.51|2023.51|2021.53|2021.53|0
1655130600000|2022-06-13 14:30:00|2022.05|2022.05|2025.28|2025.28|2025.28|2025.28|2021.94|2021.94|0
1655130900000|2022-06-13 14:35:00|2025.12|2025.12|2020.74|2020.74|2025.43|2025.43|2020.68|2020.68|0
1655131200000|2022-06-13 14:40:00|2020.61|2020.61|2017.19|2017.19|2022.49|2022.49|2017.12|2017.12|0
1655131500000|2022-06-13 14:45:00|2017.32|2017.32|2016.83|2016.83|2017.71|2017.71|2016.42|2016.42|0
1655131800000|2022-06-13 14:50:00|2016.87|2016.87|2018.5|2018.5|2019.03|2019.03|2014.82|2014.82|0
1655132100000|2022-06-13 14:55:00|2018.42|2018.42|2020.38|2020.38|2020.62|2020.62|2018.42|2018.42|0
1655132400000|2022-06-13 15:00:00|2020.26|2020.26|2017.51|2017.51|2020.51|2020.51|2016.97|2016.97|0
1655132700000|2022-06-13 15:05:00|2017.68|2017.68|2023.87|2023.87|2023.87|2023.87|2017.46|2017.46|0
1655133000000|2022-06-13 15:10:00|2023.75|2023.75|2025.98|2025.98|2026.08|2026.08|2022.93|2022.93|0
1655133300000|2022-06-13 15:15:00|2026.01|2026.01|2028.85|2028.85|2029.7|2029.7|2026.01|2026.01|0
1655133600000|2022-06-13 15:20:00|2028.82|2028.82|2028.49|2028.49|2029.45|2029.45|2027.83|2027.83|0
1655133900000|2022-06-13 15:25:00|2028.55|2028.55|2026.65|2026.65|2029.56|2029.56|2026.04|2026.04|0
1655190900000|2022-06-14 07:15:00|2032.44|2032.44|2030.25|2030.25|2034.04|2034.04|2029.16|2029.16|0
1655191200000|2022-06-14 07:20:00|2030.19|2030.19|2026.75|2026.75|2030.19|2030.19|2025.9|2025.9|0
1655191500000|2022-06-14 07:25:00|2026.59|2026.59|2020.24|2020.24|2026.59|2026.59|2019.85|2019.85|0
1655191800000|2022-06-14 07:30:00|2020.12|2020.12|2017.51|2017.51|2020.12|2020.12|2015.96|2015.96|0
1655192100000|2022-06-14 07:35:00|2017.64|2017.64|2016.49|2016.49|2019.29|2019.29|2015.99|2015.99|0
1655192400000|2022-06-14 07:40:00|2016.61|2016.61|2017.24|2017.24|2017.84|2017.84|2014.36|2014.36|0
1655192700000|2022-06-14 07:45:00|2016.84|2016.84|2018.93|2018.93|2019.24|2019.24|2016.69|2016.69|0
1655193000000|2022-06-14 07:50:00|2018.81|2018.81|2015.42|2015.42|2019.83|2019.83|2015.42|2015.42|0
1655193300000|2022-06-14 07:55:00|2015.16|2015.16|2010.19|2010.19|2015.16|2015.16|2009.48|2009.48|0
1655193600000|2022-06-14 08:00:00|2009.88|2009.88|2007.06|2007.06|2009.88|2009.88|2006.18|2006.18|0
1655193900000|2022-06-14 08:05:00|2007.03|2007.03|2002.81|2002.81|2007.03|2007.03|2001.48|2001.48|0
1655194200000|2022-06-14 08:10:00|2002.71|2002.71|2002.51|2002.51|2005.08|2005.08|2002.39|2002.39|0
1655194500000|2022-06-14 08:15:00|2002.83|2002.83|1999.56|1999.56|2002.9|2002.9|1999.56|1999.56|0
1655194800000|2022-06-14 08:20:00|1999.39|1999.39|1998.99|1998.99|1999.39|1999.39|1997.33|1997.33|0
1655195100000|2022-06-14 08:25:00|1999.12|1999.12|2003.09|2003.09|2003.19|2003.19|1999.12|1999.12|0
1655195400000|2022-06-14 08:30:00|2002.93|2002.93|2005.63|2005.63|2006.39|2006.39|2001.76|2001.76|0
1655195700000|2022-06-14 08:35:00|2005.7|2005.7|2001.71|2001.71|2006.13|2006.13|2001.71|2001.71|0
1655196000000|2022-06-14 08:40:00|2001.64|2001.64|2001.07|2001.07|2002.23|2002.23|2000.39|2000.39|0
1655196300000|2022-06-14 08:45:00|2000.68|2000.68|1998.73|1998.73|2000.68|2000.68|1998.12|1998.12|0
1655196600000|2022-06-14 08:50:00|1998.87|1998.87|2000.64|2000.64|2001.82|2001.82|1998.81|1998.81|0
1655196900000|2022-06-14 08:55:00|2000.5|2000.5|2001.23|2001.23|2001.23|2001.23|2000.18|2000.18|0
1655197200000|2022-06-14 09:00:00|2001.39|2001.39|2001.7|2001.7|2001.86|2001.86|2000.12|2000.12|0
1655197500000|2022-06-14 09:05:00|2001.86|2001.86|2001.01|2001.01|2001.89|2001.89|1999.96|1999.96|0
1655197800000|2022-06-14 09:10:00|2000.85|2000.85|1997.44|1997.44|2001.24|2001.24|1997.13|1997.13|0
1655198100000|2022-06-14 09:15:00|1997.51|1997.51|1995.91|1995.91|1998.16|1998.16|1995.91|1995.91|0
1655198400000|2022-06-14 09:20:00|1995.85|1995.85|1996.64|1996.64|1997.34|1997.34|1995.39|1995.39|0
1655198700000|2022-06-14 09:25:00|1996.32|1996.32|1991.08|1991.08|1996.32|1996.32|1990.82|1990.82|0
1655199000000|2022-06-14 09:30:00|1991.12|1991.12|1992.48|1992.48|1992.77|1992.77|1990.46|1990.46|0
1655199300000|2022-06-14 09:35:00|1992.55|1992.55|1991.87|1991.87|1992.55|1992.55|1991.5|1991.5|0
1655199600000|2022-06-14 09:40:00|1991.68|1991.68|1992.21|1992.21|1993.12|1993.12|1990.77|1990.77|0
1655199900000|2022-06-14 09:45:00|1992.38|1992.38|1992.32|1992.32|1993.12|1993.12|1991.7|1991.7|0
1655200200000|2022-06-14 09:50:00|1992.55|1992.55|1992.14|1992.14|1993.12|1993.12|1992.14|1992.14|0
1655200500000|2022-06-14 09:55:00|1992.3|1992.3|1990.54|1990.54|1992.69|1992.69|1990.35|1990.35|0
1655200800000|2022-06-14 10:00:00|1990.15|1990.15|1987.89|1987.89|1990.15|1990.15|1987.55|1987.55|0
1655201100000|2022-06-14 10:05:00|1988.05|1988.05|1988.38|1988.38|1988.8|1988.8|1987.4|1987.4|0
1655201400000|2022-06-14 10:10:00|1988.29|1988.29|1986.21|1986.21|1988.67|1988.67|1986.1|1986.1|0
1655201700000|2022-06-14 10:15:00|1986.34|1986.34|1986.87|1986.87|1987.42|1987.42|1985.85|1985.85|0
1655202000000|2022-06-14 10:20:00|1987|1987|1983.2|1983.2|1988.09|1988.09|1982.55|1982.55|0
1655202300000|2022-06-14 10:25:00|1983.31|1983.31|1980.5|1980.5|1983.55|1983.55|1980.5|1980.5|0
1655202600000|2022-06-14 10:30:00|1980.54|1980.54|1980.23|1980.23|1984.72|1984.72|1976.49|1976.49|0
1655202900000|2022-06-14 10:35:00|1980.06|1980.06|1980.97|1980.97|1982.29|1982.29|1979.91|1979.91|0
1655203200000|2022-06-14 10:40:00|1981.49|1981.49|1978.56|1978.56|1981.49|1981.49|1978.56|1978.56|0
1655203500000|2022-06-14 10:45:00|1978.4|1978.4|1975.81|1975.81|1978.75|1978.75|1975.46|1975.46|0
1655203800000|2022-06-14 10:50:00|1976.29|1976.29|1977.38|1977.38|1977.48|1977.48|1976.29|1976.29|0
1655204100000|2022-06-14 10:55:00|1977.41|1977.41|1969.68|1969.68|1977.41|1977.41|1969.68|1969.68|0
1655204400000|2022-06-14 11:00:00|1969.52|1969.52|1973.35|1973.35|1973.48|1973.48|1969.52|1969.52|0
1655204700000|2022-06-14 11:05:00|1973.42|1973.42|1972.47|1972.47|1974.11|1974.11|1971.96|1971.96|0
1655205000000|2022-06-14 11:10:00|1972.34|1972.34|1978.38|1978.38|1978.38|1978.38|1972.26|1972.26|0
1655205300000|2022-06-14 11:15:00|1978.27|1978.27|1981.02|1981.02|1981.02|1981.02|1978.27|1978.27|0
1655205600000|2022-06-14 11:20:00|1981.38|1981.38|1984.59|1984.59|1984.76|1984.76|1981.38|1981.38|0
1655205900000|2022-06-14 11:25:00|1984.77|1984.77|1980.31|1980.31|1985.2|1985.2|1980.31|1980.31|0
1655206200000|2022-06-14 11:30:00|1980.19|1980.19|1978.43|1978.43|1980.4|1980.4|1978.28|1978.28|0
1655206500000|2022-06-14 11:35:00|1978.36|1978.36|1974.86|1974.86|1978.36|1978.36|1974.86|1974.86|0
1655206800000|2022-06-14 11:40:00|1974.78|1974.78|1973.09|1973.09|1974.78|1974.78|1972.52|1972.52|0
1655207100000|2022-06-14 11:45:00|1973.15|1973.15|1974.8|1974.8|1974.96|1974.96|1972.36|1972.36|0
1655207400000|2022-06-14 11:50:00|1974.74|1974.74|1976.73|1976.73|1976.8|1976.8|1974.38|1974.38|0
1655207700000|2022-06-14 11:55:00|1976.66|1976.66|1976.03|1976.03|1976.89|1976.89|1974.82|1974.82|0
1655208000000|2022-06-14 12:00:00|1975.91|1975.91|1979.67|1979.67|1983.03|1983.03|1975.91|1975.91|0
1655208300000|2022-06-14 12:05:00|1979.51|1979.51|1980.26|1980.26|1981.39|1981.39|1979.51|1979.51|0
1655208600000|2022-06-14 12:10:00|1980.18|1980.18|1977.91|1977.91|1980.26|1980.26|1977.33|1977.33|0
1655208900000|2022-06-14 12:15:00|1977.97|1977.97|1979.68|1979.68|1979.68|1979.68|1977.17|1977.17|0
1655209200000|2022-06-14 12:20:00|1979.8|1979.8|1979.92|1979.92|1980.51|1980.51|1979.66|1979.66|0
1655209500000|2022-06-14 12:25:00|1979.86|1979.86|1980.88|1980.88|1981.35|1981.35|1978.94|1978.94|0
1655209800000|2022-06-14 12:30:00|1980.81|1980.81|1983.37|1983.37|1985.81|1985.81|1980.61|1980.61|0
1655210100000|2022-06-14 12:35:00|1983.51|1983.51|1984.06|1984.06|1984.13|1984.13|1982.78|1982.78|0
1655210400000|2022-06-14 12:40:00|1984.12|1984.12|1985.54|1985.54|1986.83|1986.83|1984.12|1984.12|0
1655210700000|2022-06-14 12:45:00|1985.61|1985.61|1982.75|1982.75|1985.74|1985.74|1982.27|1982.27|0
1655211000000|2022-06-14 12:50:00|1982.81|1982.81|1986.86|1986.86|1986.93|1986.93|1982.37|1982.37|0
1655211300000|2022-06-14 12:55:00|1986.94|1986.94|1986.54|1986.54|1987.84|1987.84|1986.54|1986.54|0
1655211600000|2022-06-14 13:00:00|1986.76|1986.76|1988.83|1988.83|1988.89|1988.89|1986.5|1986.5|0
1655211900000|2022-06-14 13:05:00|1989.07|1989.07|1984.45|1984.45|1989.78|1989.78|1984.12|1984.12|0
1655212200000|2022-06-14 13:10:00|1984.21|1984.21|1986.49|1986.49|1986.61|1986.61|1983.58|1983.58|0
1655212500000|2022-06-14 13:15:00|1986.56|1986.56|1990.8|1990.8|1990.8|1990.8|1986.56|1986.56|0
1655212800000|2022-06-14 13:20:00|1990.74|1990.74|1989.94|1989.94|1991.28|1991.28|1988.97|1988.97|0
1655213100000|2022-06-14 13:25:00|1989.46|1989.46|1985.88|1985.88|1989.52|1989.52|1985.88|1985.88|0
1655213400000|2022-06-14 13:30:00|1985.64|1985.64|1983.48|1983.48|1986.37|1986.37|1980.97|1980.97|0
1655213700000|2022-06-14 13:35:00|1983.63|1983.63|1976.97|1976.97|1983.63|1983.63|1976.97|1976.97|0
1655214000000|2022-06-14 13:40:00|1976.85|1976.85|1976.5|1976.5|1978.32|1978.32|1975.32|1975.32|0
1655214300000|2022-06-14 13:45:00|1976.03|1976.03|1979.39|1979.39|1979.71|1979.71|1974.79|1974.79|0
1655214600000|2022-06-14 13:50:00|1979.5|1979.5|1985.24|1985.24|1985.27|1985.27|1976.79|1976.79|0
1655214900000|2022-06-14 13:55:00|1985.28|1985.28|1993.7|1993.7|1994.25|1994.25|1985.28|1985.28|0
1655215200000|2022-06-14 14:00:00|1993.86|1993.86|1993.83|1993.83|1995.83|1995.83|1993.1|1993.1|0
1655215500000|2022-06-14 14:05:00|1993.9|1993.9|1991.7|1991.7|1996.99|1996.99|1991.63|1991.63|0
1655215800000|2022-06-14 14:10:00|1991.66|1991.66|1990.07|1990.07|1991.66|1991.66|1988.94|1988.94|0
1655216100000|2022-06-14 14:15:00|1990.03|1990.03|1987.81|1987.81|1990.29|1990.29|1987.81|1987.81|0
1655216400000|2022-06-14 14:20:00|1987.74|1987.74|1981.32|1981.32|1987.74|1987.74|1981.32|1981.32|0
1655216700000|2022-06-14 14:25:00|1981.28|1981.28|1977.66|1977.66|1981.28|1981.28|1977.66|1977.66|0
1655217000000|2022-06-14 14:30:00|1977.62|1977.62|1980.22|1980.22|1980.49|1980.49|1976.82|1976.82|0
1655217300000|2022-06-14 14:35:00|1980.16|1980.16|1981.86|1981.86|1982.99|1982.99|1980.16|1980.16|0
1655217600000|2022-06-14 14:40:00|1981.72|1981.72|1977.58|1977.58|1981.72|1981.72|1976.84|1976.84|0
1655217900000|2022-06-14 14:45:00|1977.71|1977.71|1983.32|1983.32|1983.32|1983.32|1977.71|1977.71|0
1655218200000|2022-06-14 14:50:00|1983.19|1983.19|1987.88|1987.88|1988.17|1988.17|1983.19|1983.19|0
1655218500000|2022-06-14 14:55:00|1987.81|1987.81|1983.85|1983.85|1987.85|1987.85|1983.78|1983.78|0
1655218800000|2022-06-14 15:00:00|1984.01|1984.01|1986.46|1986.46|1986.91|1986.91|1984|1984|0
1655219100000|2022-06-14 15:05:00|1986.39|1986.39|1983.62|1983.62|1986.42|1986.42|1983.13|1983.13|0
1655219400000|2022-06-14 15:10:00|1983.49|1983.49|1981.25|1981.25|1983.49|1983.49|1981.03|1981.03|0
1655219700000|2022-06-14 15:15:00|1981.28|1981.28|1983.78|1983.78|1983.78|1983.78|1980.94|1980.94|0
1655220000000|2022-06-14 15:20:00|1983.7|1983.7|1985.55|1985.55|1985.55|1985.55|1983.23|1983.23|0
1655220300000|2022-06-14 15:25:00|1985.73|1985.73|1986.85|1986.85|1988.06|1988.06|1985.73|1985.73|0
1655277300000|2022-06-15 07:15:00|2018.19|2018.19|2020.68|2020.68|2021.25|2021.25|2018.08|2018.08|0
1655277600000|2022-06-15 07:20:00|2020.65|2020.65|2017.8|2017.8|2020.76|2020.76|2016.2|2016.2|0
1655277900000|2022-06-15 07:25:00|2017.49|2017.49|2023.67|2023.67|2024.09|2024.09|2016.89|2016.89|0
1655278200000|2022-06-15 07:30:00|2023.86|2023.86|2030.39|2030.39|2030.39|2030.39|2023.86|2023.86|0
1655278500000|2022-06-15 07:35:00|2030.51|2030.51|2035.78|2035.78|2035.78|2035.78|2030.51|2030.51|0
1655278800000|2022-06-15 07:40:00|2035.6|2035.6|2029.19|2029.19|2035.61|2035.61|2029.11|2029.11|0
1655279100000|2022-06-15 07:45:00|2028.96|2028.96|2019.55|2019.55|2028.96|2028.96|2019.47|2019.47|0
1655279400000|2022-06-15 07:50:00|2019.68|2019.68|2022.95|2022.95|2023.48|2023.48|2019.68|2019.68|0
1655279700000|2022-06-15 07:55:00|2022.76|2022.76|2026.1|2026.1|2026.1|2026.1|2022.36|2022.36|0
1655280000000|2022-06-15 08:00:00|2026.04|2026.04|2027.85|2027.85|2027.94|2027.94|2026.04|2026.04|0
1655280300000|2022-06-15 08:05:00|2028.32|2028.32|2031.31|2031.31|2032.69|2032.69|2028.32|2028.32|0
1655280600000|2022-06-15 08:10:00|2031.25|2031.25|2036.74|2036.74|2036.8|2036.8|2030.99|2030.99|0
1655280900000|2022-06-15 08:15:00|2036.9|2036.9|2040.87|2040.87|2041.69|2041.69|2036.9|2036.9|0
1655281200000|2022-06-15 08:20:00|2040.9|2040.9|2041.26|2041.26|2041.54|2041.54|2039.35|2039.35|0
1655281500000|2022-06-15 08:25:00|2040.94|2040.94|2040.64|2040.64|2042.11|2042.11|2040.25|2040.25|0
1655281800000|2022-06-15 08:30:00|2040.7|2040.7|2046.38|2046.38|2046.38|2046.38|2040.7|2040.7|0
1655282100000|2022-06-15 08:35:00|2046.14|2046.14|2049.46|2049.46|2049.54|2049.54|2045.17|2045.17|0
1655282400000|2022-06-15 08:40:00|2049.63|2049.63|2046.45|2046.45|2050.21|2050.21|2045.96|2045.96|0
1655282700000|2022-06-15 08:45:00|2046.37|2046.37|2044.27|2044.27|2046.65|2046.65|2043.79|2043.79|0
1655283000000|2022-06-15 08:50:00|2044.21|2044.21|2042.94|2042.94|2044.42|2044.42|2042.26|2042.26|0
1655283300000|2022-06-15 08:55:00|2042.86|2042.86|2038.42|2038.42|2043.14|2043.14|2038.31|2038.31|0
1655283600000|2022-06-15 09:00:00|2038.6|2038.6|2038.17|2038.17|2039.43|2039.43|2037.62|2037.62|0
1655283900000|2022-06-15 09:05:00|2038.35|2038.35|2038.3|2038.3|2040.89|2040.89|2037.93|2037.93|0
1655284200000|2022-06-15 09:10:00|2038.59|2038.59|2038.06|2038.06|2038.59|2038.59|2037.41|2037.41|0
1655284500000|2022-06-15 09:15:00|2037.98|2037.98|2037.42|2037.42|2038.11|2038.11|2036.67|2036.67|0
1655284800000|2022-06-15 09:20:00|2037.54|2037.54|2036.36|2036.36|2038.15|2038.15|2036.36|2036.36|0
1655285100000|2022-06-15 09:25:00|2036.43|2036.43|2037.92|2037.92|2038.24|2038.24|2035.75|2035.75|0
1655285400000|2022-06-15 09:30:00|2037.76|2037.76|2038.99|2038.99|2038.99|2038.99|2036.36|2036.36|0
1655285700000|2022-06-15 09:35:00|2039.29|2039.29|2039.51|2039.51|2040.05|2040.05|2039.23|2039.23|0
1655286000000|2022-06-15 09:40:00|2039.49|2039.49|2042.82|2042.82|2045.4|2045.4|2039.49|2039.49|0
1655286300000|2022-06-15 09:45:00|2043.14|2043.14|2041.03|2041.03|2043.14|2043.14|2041.03|2041.03|0
1655286600000|2022-06-15 09:50:00|2040.96|2040.96|2038.2|2038.2|2041.24|2041.24|2037.97|2037.97|0
1655286900000|2022-06-15 09:55:00|2038.23|2038.23|2038.28|2038.28|2038.42|2038.42|2036.99|2036.99|0
1655287200000|2022-06-15 10:00:00|2038.22|2038.22|2034.79|2034.79|2038.27|2038.27|2034.55|2034.55|0
1655287500000|2022-06-15 10:05:00|2034.83|2034.83|2032.97|2032.97|2034.83|2034.83|2032.37|2032.37|0
1655287800000|2022-06-15 10:10:00|2032.81|2032.81|2033.2|2033.2|2033.35|2033.35|2032.3|2032.3|0
1655288100000|2022-06-15 10:15:00|2033.32|2033.32|2035.92|2035.92|2035.92|2035.92|2033.2|2033.2|0
1655288400000|2022-06-15 10:20:00|2035.81|2035.81|2037.26|2037.26|2038.39|2038.39|2035.74|2035.74|0
1655288700000|2022-06-15 10:25:00|2037.52|2037.52|2036.84|2036.84|2038.34|2038.34|2036.47|2036.47|0
1655289000000|2022-06-15 10:30:00|2036.72|2036.72|2038.5|2038.5|2038.77|2038.77|2036.72|2036.72|0
1655289300000|2022-06-15 10:35:00|2038.34|2038.34|2039.58|2039.58|2039.58|2039.58|2037.8|2037.8|0
1655289600000|2022-06-15 10:40:00|2039.64|2039.64|2040.98|2040.98|2041.46|2041.46|2039.53|2039.53|0
1655289900000|2022-06-15 10:45:00|2040.94|2040.94|2040.73|2040.73|2041.6|2041.6|2040.44|2040.44|0
1655290200000|2022-06-15 10:50:00|2040.66|2040.66|2040.7|2040.7|2041.65|2041.65|2040.13|2040.13|0
1655290500000|2022-06-15 10:55:00|2040.76|2040.76|2042.31|2042.31|2042.59|2042.59|2040.76|2040.76|0
1655290800000|2022-06-15 11:00:00|2041.99|2041.99|2037.04|2037.04|2042.16|2042.16|2037.04|2037.04|0
1655291100000|2022-06-15 11:05:00|2036.97|2036.97|2039.25|2039.25|2039.58|2039.58|2036.97|2036.97|0
1655291400000|2022-06-15 11:10:00|2039.38|2039.38|2042.26|2042.26|2042.26|2042.26|2039.38|2039.38|0
1655291700000|2022-06-15 11:15:00|2042.4|2042.4|2043.22|2043.22|2043.28|2043.28|2042.4|2042.4|0
1655292000000|2022-06-15 11:20:00|2043.38|2043.38|2041.56|2041.56|2043.66|2043.66|2041.46|2041.46|0
1655292300000|2022-06-15 11:25:00|2041.44|2041.44|2040.4|2040.4|2041.52|2041.52|2039.85|2039.85|0
1655292600000|2022-06-15 11:30:00|2040.51|2040.51|2041.98|2041.98|2042.07|2042.07|2040.48|2040.48|0
1655292900000|2022-06-15 11:35:00|2042.05|2042.05|2040.21|2040.21|2042.19|2042.19|2040.21|2040.21|0
1655293200000|2022-06-15 11:40:00|2040.14|2040.14|2038.48|2038.48|2040.39|2040.39|2038.43|2038.43|0
1655293500000|2022-06-15 11:45:00|2038.61|2038.61|2040.69|2040.69|2040.69|2040.69|2038.54|2038.54|0
1655293800000|2022-06-15 11:50:00|2040.79|2040.79|2038.79|2038.79|2042.87|2042.87|2038.79|2038.79|0
1655294100000|2022-06-15 11:55:00|2038.85|2038.85|2039.44|2039.44|2039.93|2039.93|2038.8|2038.8|0
1655294400000|2022-06-15 12:00:00|2039.33|2039.33|2039.13|2039.13|2039.53|2039.53|2038.78|2038.78|0
1655294700000|2022-06-15 12:05:00|2039.21|2039.21|2035.36|2035.36|2039.21|2039.21|2034.86|2034.86|0
1655295000000|2022-06-15 12:10:00|2035.42|2035.42|2033.01|2033.01|2039.22|2039.22|2033.01|2033.01|0
1655295300000|2022-06-15 12:15:00|2033.2|2033.2|2032.41|2032.41|2033.2|2033.2|2031.38|2031.38|0
1655295600000|2022-06-15 12:20:00|2032.57|2032.57|2033.72|2033.72|2033.72|2033.72|2032.57|2032.57|0
1655295900000|2022-06-15 12:25:00|2033.69|2033.69|2032.33|2032.33|2033.69|2033.69|2032.33|2032.33|0
1655296200000|2022-06-15 12:30:00|2031.97|2031.97|2032.48|2032.48|2035.13|2035.13|2028.71|2028.71|0
1655296500000|2022-06-15 12:35:00|2032.44|2032.44|2034.16|2034.16|2034.16|2034.16|2032.31|2032.31|0
1655296800000|2022-06-15 12:40:00|2034.03|2034.03|2036.93|2036.93|2037.4|2037.4|2034.03|2034.03|0
1655297100000|2022-06-15 12:45:00|2036.97|2036.97|2037.07|2037.07|2037.26|2037.26|2036.49|2036.49|0
1655297400000|2022-06-15 12:50:00|2036.89|2036.89|2038.01|2038.01|2038.46|2038.46|2036.74|2036.74|0
1655297700000|2022-06-15 12:55:00|2037.49|2037.49|2036.83|2036.83|2037.75|2037.75|2036.05|2036.05|0
1655298000000|2022-06-15 13:00:00|2036.66|2036.66|2037.99|2037.99|2038.23|2038.23|2036.66|2036.66|0
1655298300000|2022-06-15 13:05:00|2037.87|2037.87|2039.62|2039.62|2039.62|2039.62|2037.79|2037.79|0
1655298600000|2022-06-15 13:10:00|2039.56|2039.56|2039.25|2039.25|2039.69|2039.69|2034.35|2034.35|0
1655298900000|2022-06-15 13:15:00|2039.09|2039.09|2039.94|2039.94|2039.94|2039.94|2038.12|2038.12|0
1655299200000|2022-06-15 13:20:00|2039.98|2039.98|2041.36|2041.36|2041.69|2041.69|2039.61|2039.61|0
1655299500000|2022-06-15 13:25:00|2041.43|2041.43|2041.37|2041.37|2041.43|2041.43|2039.98|2039.98|0
1655299800000|2022-06-15 13:30:00|2041.43|2041.43|2046.79|2046.79|2047.09|2047.09|2040.32|2040.32|0
1655300100000|2022-06-15 13:35:00|2046.68|2046.68|2046.79|2046.79|2049.06|2049.06|2045.55|2045.55|0
1655300400000|2022-06-15 13:40:00|2046.91|2046.91|2048.07|2048.07|2048.72|2048.72|2046.65|2046.65|0
1655300700000|2022-06-15 13:45:00|2047.91|2047.91|2049.96|2049.96|2050.25|2050.25|2047.12|2047.12|0
1655301000000|2022-06-15 13:50:00|2049.9|2049.9|2052.03|2052.03|2052.11|2052.11|2049.7|2049.7|0
1655301300000|2022-06-15 13:55:00|2052.11|2052.11|2050.37|2050.37|2052.64|2052.64|2050.29|2050.29|0
1655301600000|2022-06-15 14:00:00|2050.53|2050.53|2048.65|2048.65|2050.78|2050.78|2048.18|2048.18|0
1655301900000|2022-06-15 14:05:00|2048.33|2048.33|2053.95|2053.95|2054.95|2054.95|2048.25|2048.25|0
1655302200000|2022-06-15 14:10:00|2054.03|2054.03|2052.06|2052.06|2054.18|2054.18|2052.06|2052.06|0
1655302500000|2022-06-15 14:15:00|2051.89|2051.89|2052|2052|2052.93|2052.93|2051.73|2051.73|0
1655302800000|2022-06-15 14:20:00|2052.04|2052.04|2050.09|2050.09|2052.04|2052.04|2049.13|2049.13|0
1655303100000|2022-06-15 14:25:00|2050.22|2050.22|2052.32|2052.32|2052.48|2052.48|2050.04|2050.04|0
1655303400000|2022-06-15 14:30:00|2052.35|2052.35|2048.37|2048.37|2052.7|2052.7|2048.13|2048.13|0
1655303700000|2022-06-15 14:35:00|2048.42|2048.42|2047.99|2047.99|2049.68|2049.68|2047.51|2047.51|0
1655304000000|2022-06-15 14:40:00|2047.95|2047.95|2049.36|2049.36|2049.67|2049.67|2047.88|2047.88|0
1655304300000|2022-06-15 14:45:00|2049.2|2049.2|2048.54|2048.54|2049.2|2049.2|2047.25|2047.25|0
1655304600000|2022-06-15 14:50:00|2048.07|2048.07|2043.92|2043.92|2048.78|2048.78|2043.92|2043.92|0
1655304900000|2022-06-15 14:55:00|2043.86|2043.86|2045.52|2045.52|2045.86|2045.86|2043.1|2043.1|0
1655305200000|2022-06-15 15:00:00|2045.6|2045.6|2051.03|2051.03|2051.03|2051.03|2045.6|2045.6|0
1655305500000|2022-06-15 15:05:00|2050.71|2050.71|2049.68|2049.68|2050.89|2050.89|2048.39|2048.39|0
1655305800000|2022-06-15 15:10:00|2049.74|2049.74|2047.62|2047.62|2050.03|2050.03|2047.38|2047.38|0
1655306100000|2022-06-15 15:15:00|2047.56|2047.56|2042.04|2042.04|2047.56|2047.56|2041.57|2041.57|0
1655306400000|2022-06-15 15:20:00|2041.97|2041.97|2039.82|2039.82|2042|2042|2038.95|2038.95|0
1655306700000|2022-06-15 15:25:00|2039.76|2039.76|2040.2|2040.2|2040.98|2040.98|2038.91|2038.91|0
1655363700000|2022-06-16 07:15:00|1993.01|1993.01|1981.84|1981.84|1993.86|1993.86|1981.81|1981.81|0
1655364000000|2022-06-16 07:20:00|1981.57|1981.57|1966.26|1966.26|1981.57|1981.57|1966.26|1966.26|0
1655364300000|2022-06-16 07:25:00|1966.09|1966.09|1966.47|1966.47|1967.33|1967.33|1963.25|1963.25|0
1655364600000|2022-06-16 07:30:00|1966.44|1966.44|1958.33|1958.33|1966.44|1966.44|1957.19|1957.19|0
1655364900000|2022-06-16 07:35:00|1958.27|1958.27|1952.57|1952.57|1958.74|1958.74|1950.87|1950.87|0
1655365200000|2022-06-16 07:40:00|1952.63|1952.63|1952.63|1952.63|1953.51|1953.51|1949.97|1949.97|0
1655365500000|2022-06-16 07:45:00|1952.69|1952.69|1945.42|1945.42|1952.88|1952.88|1945.34|1945.34|0
1655365800000|2022-06-16 07:50:00|1945.19|1945.19|1943.38|1943.38|1945.19|1945.19|1942.64|1942.64|0
1655366100000|2022-06-16 07:55:00|1943.55|1943.55|1938.6|1938.6|1943.55|1943.55|1938.34|1938.34|0
1655366400000|2022-06-16 08:00:00|1939.24|1939.24|1942.62|1942.62|1942.62|1942.62|1938.53|1938.53|0
1655366700000|2022-06-16 08:05:00|1942.5|1942.5|1944.11|1944.11|1946.38|1946.38|1941.02|1941.02|0
1655367000000|2022-06-16 08:10:00|1944.18|1944.18|1942.38|1942.38|1944.46|1944.46|1942.23|1942.23|0
1655367300000|2022-06-16 08:15:00|1942.32|1942.32|1942|1942|1942.5|1942.5|1940.03|1940.03|0
1655367600000|2022-06-16 08:20:00|1941.37|1941.37|1941.37|1941.37|1942.64|1942.64|1940.14|1940.14|0
1655367900000|2022-06-16 08:25:00|1941.6|1941.6|1943.38|1943.38|1944.28|1944.28|1941.31|1941.31|0
1655368200000|2022-06-16 08:30:00|1943.25|1943.25|1938.15|1938.15|1943.32|1943.32|1938.15|1938.15|0
1655368500000|2022-06-16 08:35:00|1937.93|1937.93|1941.1|1941.1|1941.1|1941.1|1937.53|1937.53|0
1655368800000|2022-06-16 08:40:00|1941.21|1941.21|1941.52|1941.52|1943.43|1943.43|1941.21|1941.21|0
1655369100000|2022-06-16 08:45:00|1941.39|1941.39|1939.56|1939.56|1942.09|1942.09|1939.17|1939.17|0
1655369400000|2022-06-16 08:50:00|1939.69|1939.69|1930.03|1930.03|1939.69|1939.69|1928.58|1928.58|0
1655369700000|2022-06-16 08:55:00|1929.97|1929.97|1922|1922|1930.25|1930.25|1921.92|1921.92|0
1655370000000|2022-06-16 09:00:00|1921.87|1921.87|1920.65|1920.65|1922.68|1922.68|1920.13|1920.13|0
1655370300000|2022-06-16 09:05:00|1920.62|1920.62|1924.75|1924.75|1925.67|1925.67|1919.53|1919.53|0
1655370600000|2022-06-16 09:10:00|1924.88|1924.88|1926.85|1926.85|1927.39|1927.39|1924.63|1924.63|0
1655370900000|2022-06-16 09:15:00|1927.03|1927.03|1925.98|1925.98|1929.05|1929.05|1925.54|1925.54|0
1655371200000|2022-06-16 09:20:00|1925.8|1925.8|1926.36|1926.36|1926.36|1926.36|1922.95|1922.95|0
1655371500000|2022-06-16 09:25:00|1926.44|1926.44|1924.48|1924.48|1927.21|1927.21|1924.06|1924.06|0
1655371800000|2022-06-16 09:30:00|1924.26|1924.26|1923.88|1923.88|1925.89|1925.89|1923.88|1923.88|0
1655372100000|2022-06-16 09:35:00|1923.81|1923.81|1919.84|1919.84|1923.81|1923.81|1918.48|1918.48|0
1655372400000|2022-06-16 09:40:00|1919.72|1919.72|1921.53|1921.53|1922.57|1922.57|1919.72|1919.72|0
1655372700000|2022-06-16 09:45:00|1921.47|1921.47|1920.5|1920.5|1921.5|1921.5|1919.75|1919.75|0
1655373000000|2022-06-16 09:50:00|1920.46|1920.46|1921.48|1921.48|1921.69|1921.69|1919.42|1919.42|0
1655373300000|2022-06-16 09:55:00|1921.6|1921.6|1921.63|1921.63|1923.6|1923.6|1920.83|1920.83|0
1655373600000|2022-06-16 10:00:00|1921.74|1921.74|1919.61|1919.61|1921.8|1921.8|1919.38|1919.38|0
1655373900000|2022-06-16 10:05:00|1919.29|1919.29|1924.16|1924.16|1924.16|1924.16|1919.21|1919.21|0
1655374200000|2022-06-16 10:10:00|1924.23|1924.23|1926.2|1926.2|1926.62|1926.62|1924.23|1924.23|0
1655374500000|2022-06-16 10:15:00|1926.29|1926.29|1931.43|1931.43|1931.43|1931.43|1926.26|1926.26|0
1655374800000|2022-06-16 10:20:00|1931.36|1931.36|1931.32|1931.32|1932.54|1932.54|1930.64|1930.64|0
1655375100000|2022-06-16 10:25:00|1931.69|1931.69|1936.84|1936.84|1936.85|1936.85|1931.62|1931.62|0
1655375400000|2022-06-16 10:30:00|1936.68|1936.68|1938.26|1938.26|1939.81|1939.81|1936.57|1936.57|0
1655375700000|2022-06-16 10:35:00|1938.39|1938.39|1940.97|1940.97|1941.45|1941.45|1938.39|1938.39|0
1655376000000|2022-06-16 10:40:00|1940.78|1940.78|1940.53|1940.53|1940.97|1940.97|1939.54|1939.54|0
1655376300000|2022-06-16 10:45:00|1940.45|1940.45|1941.88|1941.88|1941.88|1941.88|1939.31|1939.31|0
1655376600000|2022-06-16 10:50:00|1941.99|1941.99|1942.53|1942.53|1942.82|1942.82|1941.13|1941.13|0
1655376900000|2022-06-16 10:55:00|1942.5|1942.5|1938.89|1938.89|1942.5|1942.5|1938.66|1938.66|0
1655377200000|2022-06-16 11:00:00|1938.96|1938.96|1949.82|1949.82|1953.31|1953.31|1938.77|1938.77|0
1655377500000|2022-06-16 11:05:00|1949.69|1949.69|1951.74|1951.74|1953.72|1953.72|1949.69|1949.69|0
1655377800000|2022-06-16 11:10:00|1952.05|1952.05|1945.64|1945.64|1952.29|1952.29|1945.64|1945.64|0
1655378100000|2022-06-16 11:15:00|1945.69|1945.69|1947.58|1947.58|1947.74|1947.74|1945.39|1945.39|0
1655378400000|2022-06-16 11:20:00|1947.74|1947.74|1948.78|1948.78|1948.86|1948.86|1946.88|1946.88|0
1655378700000|2022-06-16 11:25:00|1948.91|1948.91|1950.06|1950.06|1951.42|1951.42|1947.61|1947.61|0
1655379000000|2022-06-16 11:30:00|1949.91|1949.91|1946.96|1946.96|1950.9|1950.9|1946.96|1946.96|0
1655379300000|2022-06-16 11:35:00|1946.78|1946.78|1947.4|1947.4|1948|1948|1946.74|1946.74|0
1655379600000|2022-06-16 11:40:00|1947.57|1947.57|1945.34|1945.34|1948.46|1948.46|1944.9|1944.9|0
1655379900000|2022-06-16 11:45:00|1945.21|1945.21|1941.85|1941.85|1945.25|1945.25|1941.85|1941.85|0
1655380200000|2022-06-16 11:50:00|1941.78|1941.78|1942.05|1942.05|1942.72|1942.72|1940.81|1940.81|0
1655380500000|2022-06-16 11:55:00|1941.93|1941.93|1941.49|1941.49|1942.08|1942.08|1940.78|1940.78|0
1655380800000|2022-06-16 12:00:00|1941.52|1941.52|1948.33|1948.33|1948.33|1948.33|1941.52|1941.52|0
1655381100000|2022-06-16 12:05:00|1948.39|1948.39|1949.28|1949.28|1949.41|1949.41|1948.21|1948.21|0
1655381400000|2022-06-16 12:10:00|1949.49|1949.49|1949.26|1949.26|1950.45|1950.45|1949.26|1949.26|0
1655381700000|2022-06-16 12:15:00|1949.14|1949.14|1945.8|1945.8|1949.33|1949.33|1945.57|1945.57|0
1655382000000|2022-06-16 12:20:00|1946.02|1946.02|1948.7|1948.7|1948.88|1948.88|1946.02|1946.02|0
1655382300000|2022-06-16 12:25:00|1948.54|1948.54|1943.19|1943.19|1948.85|1948.85|1943.19|1943.19|0
1655382600000|2022-06-16 12:30:00|1943.04|1943.04|1945.24|1945.24|1945.24|1945.24|1942.75|1942.75|0
1655382900000|2022-06-16 12:35:00|1945.4|1945.4|1950.05|1950.05|1950.05|1950.05|1945.4|1945.4|0
1655383200000|2022-06-16 12:40:00|1950.3|1950.3|1953.12|1953.12|1953.12|1953.12|1950.22|1950.22|0
1655383500000|2022-06-16 12:45:00|1953.35|1953.35|1954.59|1954.59|1954.59|1954.59|1953.35|1953.35|0
1655383800000|2022-06-16 12:50:00|1955.04|1955.04|1959.45|1959.45|1959.98|1959.98|1955.04|1955.04|0
1655384100000|2022-06-16 12:55:00|1959.53|1959.53|1956.1|1956.1|1959.53|1959.53|1955.94|1955.94|0
1655384400000|2022-06-16 13:00:00|1956.16|1956.16|1955.35|1955.35|1956.16|1956.16|1952.82|1952.82|0
1655384700000|2022-06-16 13:05:00|1955.42|1955.42|1956.95|1956.95|1957.1|1957.1|1955.33|1955.33|0
1655385000000|2022-06-16 13:10:00|1956.89|1956.89|1955.29|1955.29|1957.63|1957.63|1955.29|1955.29|0
1655385300000|2022-06-16 13:15:00|1955.26|1955.26|1955.89|1955.89|1956.28|1956.28|1954.75|1954.75|0
1655385600000|2022-06-16 13:20:00|1955.82|1955.82|1956.02|1956.02|1956.07|1956.07|1955.01|1955.01|0
1655385900000|2022-06-16 13:25:00|1956.1|1956.1|1957.92|1957.92|1958.09|1958.09|1955.67|1955.67|0
1655386200000|2022-06-16 13:30:00|1957.98|1957.98|1957.47|1957.47|1960.22|1960.22|1957.39|1957.39|0
1655386500000|2022-06-16 13:35:00|1957.53|1957.53|1965.47|1965.47|1965.86|1965.86|1957.39|1957.39|0
1655386800000|2022-06-16 13:40:00|1965.53|1965.53|1962.53|1962.53|1965.97|1965.97|1962.02|1962.02|0
1655387100000|2022-06-16 13:45:00|1962.66|1962.66|1966.75|1966.75|1967.4|1967.4|1962.66|1962.66|0
1655387400000|2022-06-16 13:50:00|1966.69|1966.69|1967.76|1967.76|1968.03|1968.03|1963.8|1963.8|0
1655387700000|2022-06-16 13:55:00|1967.89|1967.89|1968.99|1968.99|1970.85|1970.85|1967.19|1967.19|0
1655388000000|2022-06-16 14:00:00|1969.05|1969.05|1966.16|1966.16|1969.08|1969.08|1963.95|1963.95|0
1655388300000|2022-06-16 14:05:00|1966.09|1966.09|1969.23|1969.23|1969.23|1969.23|1964.29|1964.29|0
1655388600000|2022-06-16 14:10:00|1969.35|1969.35|1968.75|1968.75|1971|1971|1967.1|1967.1|0
1655388900000|2022-06-16 14:15:00|1968.71|1968.71|1966.68|1966.68|1968.71|1968.71|1966.05|1966.05|0
1655389200000|2022-06-16 14:20:00|1966.81|1966.81|1969.47|1969.47|1969.52|1969.52|1965.62|1965.62|0
1655389500000|2022-06-16 14:25:00|1969.44|1969.44|1972.9|1972.9|1975.92|1975.92|1969.44|1969.44|0
1655389800000|2022-06-16 14:30:00|1972.74|1972.74|1973.98|1973.98|1975.67|1975.67|1971.63|1971.63|0
1655390100000|2022-06-16 14:35:00|1973.81|1973.81|1968.85|1968.85|1974.01|1974.01|1968.59|1968.59|0
1655390400000|2022-06-16 14:40:00|1968.78|1968.78|1965.22|1965.22|1968.93|1968.93|1965.22|1965.22|0
1655390700000|2022-06-16 14:45:00|1964.99|1964.99|1962.84|1962.84|1965.73|1965.73|1962.06|1962.06|0
1655391000000|2022-06-16 14:50:00|1962.68|1962.68|1966.47|1966.47|1967.22|1967.22|1962.55|1962.55|0
1655391300000|2022-06-16 14:55:00|1966.53|1966.53|1964.65|1964.65|1966.53|1966.53|1964.65|1964.65|0
1655391600000|2022-06-16 15:00:00|1964.52|1964.52|1966.32|1966.32|1967.1|1967.1|1964.21|1964.21|0
1655391900000|2022-06-16 15:05:00|1966.39|1966.39|1964.95|1964.95|1966.47|1966.47|1964.22|1964.22|0
1655392200000|2022-06-16 15:10:00|1965.18|1965.18|1967.45|1967.45|1968.33|1968.33|1965.18|1965.18|0
1655392500000|2022-06-16 15:15:00|1967.49|1967.49|1966.51|1966.51|1969.64|1969.64|1966.36|1966.36|0
1655392800000|2022-06-16 15:20:00|1966.46|1966.46|1964.95|1964.95|1966.46|1966.46|1962.43|1962.43|0
1655393100000|2022-06-16 15:25:00|1965.11|1965.11|1962.33|1962.33|1966.89|1966.89|1962.33|1962.33|0
1655450100000|2022-06-17 07:15:00|1977.37|1977.37|1981.9|1981.9|1981.9|1981.9|1977.37|1977.37|0
1655450400000|2022-06-17 07:20:00|1981.84|1981.84|1991.1|1991.1|1991.4|1991.4|1981.58|1981.58|0
1655450700000|2022-06-17 07:25:00|1991.03|1991.03|1996.65|1996.65|1997.04|1997.04|1991.03|1991.03|0
1655451000000|2022-06-17 07:30:00|1996.49|1996.49|1991.79|1991.79|1996.96|1996.96|1991.14|1991.14|0
1655451300000|2022-06-17 07:35:00|1991.65|1991.65|1989.6|1989.6|1994.01|1994.01|1986.92|1986.92|0
1655451600000|2022-06-17 07:40:00|1989.47|1989.47|1971.65|1971.65|1989.47|1989.47|1967.71|1967.71|0
1655451900000|2022-06-17 07:45:00|1971.7|1971.7|1999.74|1999.74|2002.35|2002.35|1971.7|1971.7|0
1655452200000|2022-06-17 07:50:00|1999.6|1999.6|1995.44|1995.44|1999.76|1999.76|1995.37|1995.37|0
1655452500000|2022-06-17 07:55:00|1995.63|1995.63|1998.09|1998.09|1998.16|1998.16|1993.85|1993.85|0
1655452800000|2022-06-17 08:00:00|1997.95|1997.95|1998.21|1998.21|1999.36|1999.36|1997.22|1997.22|0
1655453100000|2022-06-17 08:05:00|1998.27|1998.27|1997.72|1997.72|1999.2|1999.2|1997.13|1997.13|0
1655453400000|2022-06-17 08:10:00|1997.37|1997.37|1997.2|1997.2|1997.95|1997.95|1996.5|1996.5|0
1655453700000|2022-06-17 08:15:00|1997.46|1997.46|1997.08|1997.08|1999.85|1999.85|1996.55|1996.55|0
1655454000000|2022-06-17 08:20:00|1997.31|1997.31|1996.13|1996.13|1997.52|1997.52|1995.62|1995.62|0
1655454300000|2022-06-17 08:25:00|1996.35|1996.35|2001.08|2001.08|2001.08|2001.08|1996.19|1996.19|0
1655454600000|2022-06-17 08:30:00|2001.24|2001.24|2006.52|2006.52|2006.67|2006.67|2000.77|2000.77|0
1655454900000|2022-06-17 08:35:00|2006.76|2006.76|2004.5|2004.5|2006.76|2006.76|2002.69|2002.69|0
1655455200000|2022-06-17 08:40:00|2004.18|2004.18|2002.7|2002.7|2006.02|2006.02|2001.96|2001.96|0
1655455500000|2022-06-17 08:45:00|2002.5|2002.5|1998.87|1998.87|2003.14|2003.14|1998.23|1998.23|0
1655455800000|2022-06-17 08:50:00|1998.55|1998.55|1992.8|1992.8|1998.55|1998.55|1992.42|1992.42|0
1655456100000|2022-06-17 08:55:00|1992.95|1992.95|1990.5|1990.5|1992.95|1992.95|1989.8|1989.8|0
1655456400000|2022-06-17 09:00:00|1990.43|1990.43|1992.57|1992.57|1992.57|1992.57|1989.66|1989.66|0
1655456700000|2022-06-17 09:05:00|1992.7|1992.7|1999.04|1999.04|1999.16|1999.16|1992.7|1992.7|0
1655457300000|2022-06-17 09:15:00|1999.32|1999.32|2008.68|2008.68|2010.28|2010.28|1999.32|1999.32|0
1655457600000|2022-06-17 09:20:00|2008.56|2008.56|2007.92|2007.92|2010.23|2010.23|2006.78|2006.78|0
1655457900000|2022-06-17 09:25:00|2008.14|2008.14|2012.03|2012.03|2013.23|2013.23|2008.14|2008.14|0
1655458200000|2022-06-17 09:30:00|2012.21|2012.21|2010.67|2010.67|2012.79|2012.79|2010.23|2010.23|0
1655458500000|2022-06-17 09:35:00|2010.6|2010.6|2010.87|2010.87|2012.21|2012.21|2010.34|2010.34|0
1655458800000|2022-06-17 09:40:00|2010.98|2010.98|2006.89|2006.89|2011|2011|2006.67|2006.67|0
1655459100000|2022-06-17 09:45:00|2007.15|2007.15|2010.16|2010.16|2010.17|2010.17|2006.42|2006.42|0
1655459400000|2022-06-17 09:50:00|2010.31|2010.31|2016.39|2016.39|2018.08|2018.08|2009.96|2009.96|0
1655459700000|2022-06-17 09:55:00|2016.32|2016.32|2014.16|2014.16|2016.87|2016.87|2012.17|2012.17|0
1655460000000|2022-06-17 10:00:00|2013.95|2013.95|2017.7|2017.7|2018.78|2018.78|2011.36|2011.36|0
1655460300000|2022-06-17 10:05:00|2017.55|2017.55|2012.76|2012.76|2018.44|2018.44|2012.76|2012.76|0
1655460600000|2022-06-17 10:10:00|2013.31|2013.31|2012.56|2012.56|2013.31|2013.31|2012.34|2012.34|0
1655460900000|2022-06-17 10:15:00|2012.53|2012.53|2014.01|2014.01|2014.25|2014.25|2012.53|2012.53|0
1655461200000|2022-06-17 10:20:00|2013.85|2013.85|2016.29|2016.29|2016.35|2016.35|2013.84|2013.84|0
1655461500000|2022-06-17 10:25:00|2016.23|2016.23|2016.27|2016.27|2017.52|2017.52|2015.84|2015.84|0
1655461800000|2022-06-17 10:30:00|2016.19|2016.19|2016.76|2016.76|2017.84|2017.84|2015.74|2015.74|0
1655462100000|2022-06-17 10:35:00|2016.69|2016.69|2016.12|2016.12|2016.72|2016.72|2014.22|2014.22|0
1655462400000|2022-06-17 10:40:00|2016.19|2016.19|2012.53|2012.53|2017.51|2017.51|2012.53|2012.53|0
1655462700000|2022-06-17 10:45:00|2012.68|2012.68|2012.03|2012.03|2013.16|2013.16|2010.63|2010.63|0
1655463000000|2022-06-17 10:50:00|2012.09|2012.09|2014.96|2014.96|2014.96|2014.96|2012.06|2012.06|0
1655463300000|2022-06-17 10:55:00|2014.88|2014.88|2018.58|2018.58|2018.58|2018.58|2014.82|2014.82|0
1655463600000|2022-06-17 11:00:00|2018.53|2018.53|2013.87|2013.87|2018.53|2018.53|2013.87|2013.87|0
1655463900000|2022-06-17 11:05:00|2013.8|2013.8|2011.43|2011.43|2013.8|2013.8|2010.56|2010.56|0
1655464200000|2022-06-17 11:10:00|2011.36|2011.36|2010.07|2010.07|2011.36|2011.36|2009.11|2009.11|0
1655464500000|2022-06-17 11:15:00|2010.33|2010.33|2012.25|2012.25|2016.08|2016.08|2010.33|2010.33|0
1655464800000|2022-06-17 11:20:00|2012.42|2012.42|2016.09|2016.09|2016.09|2016.09|2012.15|2012.15|0
1655465100000|2022-06-17 11:25:00|2016.03|2016.03|2018.49|2018.49|2018.49|2018.49|2015.8|2015.8|0
1655465400000|2022-06-17 11:30:00|2018.7|2018.7|2019.89|2019.89|2019.95|2019.95|2018.43|2018.43|0
1655465700000|2022-06-17 11:35:00|2019.83|2019.83|2017.84|2017.84|2019.83|2019.83|2017.64|2017.64|0
1655466000000|2022-06-17 11:40:00|2018.16|2018.16|2014.63|2014.63|2018.18|2018.18|2014.63|2014.63|0
1655466300000|2022-06-17 11:45:00|2014.59|2014.59|2013.04|2013.04|2014.85|2014.85|2013.04|2013.04|0
1655466600000|2022-06-17 11:50:00|2012.89|2012.89|2011.07|2011.07|2012.89|2012.89|2010.96|2010.96|0
1655466900000|2022-06-17 11:55:00|2011.14|2011.14|2013.8|2013.8|2013.86|2013.86|2011.14|2011.14|0
1655467200000|2022-06-17 12:00:00|2013.88|2013.88|2014.59|2014.59|2016.34|2016.34|2013.88|2013.88|0
1655467500000|2022-06-17 12:05:00|2014.51|2014.51|2018.29|2018.29|2018.41|2018.41|2014.51|2014.51|0
1655467800000|2022-06-17 12:10:00|2018.36|2018.36|2017.75|2017.75|2020.16|2020.16|2017.75|2017.75|0
1655468100000|2022-06-17 12:15:00|2017.87|2017.87|2016.89|2016.89|2018.01|2018.01|2016.83|2016.83|0
1655468400000|2022-06-17 12:20:00|2016.78|2016.78|2010.99|2010.99|2016.78|2016.78|2010.31|2010.31|0
1655468700000|2022-06-17 12:25:00|2011.05|2011.05|2011.54|2011.54|2012.05|2012.05|2010.7|2010.7|0
1655469000000|2022-06-17 12:30:00|2011.48|2011.48|2009.33|2009.33|2012.3|2012.3|2008.94|2008.94|0
1655469300000|2022-06-17 12:35:00|2009.3|2009.3|2007.33|2007.33|2010.1|2010.1|2007.33|2007.33|0
1655469600000|2022-06-17 12:40:00|2007.28|2007.28|2007.16|2007.16|2007.57|2007.57|2006.47|2006.47|0
1655469900000|2022-06-17 12:45:00|2006.58|2006.58|2004.53|2004.53|2006.58|2006.58|2004.35|2004.35|0
1655470200000|2022-06-17 12:50:00|2004.41|2004.41|2000.38|2000.38|2004.51|2004.51|1999.45|1999.45|0
1655470500000|2022-06-17 12:55:00|2000.31|2000.31|1999.93|1999.93|2000.46|2000.46|1999.25|1999.25|0
1655470800000|2022-06-17 13:00:00|1999.96|1999.96|1994.65|1994.65|2000.55|2000.55|1994.61|1994.61|0
1655471100000|2022-06-17 13:05:00|1994.5|1994.5|1993.42|1993.42|1995.98|1995.98|1993.24|1993.24|0
1655471400000|2022-06-17 13:10:00|1993.73|1993.73|1990.02|1990.02|1993.73|1993.73|1988.07|1988.07|0
1655471700000|2022-06-17 13:15:00|1989.89|1989.89|1989.57|1989.57|1991.32|1991.32|1989.53|1989.53|0
1655472000000|2022-06-17 13:20:00|1989.52|1989.52|1986.44|1986.44|1989.52|1989.52|1986.44|1986.44|0
1655472300000|2022-06-17 13:25:00|1987.25|1987.25|1990.37|1990.37|1992.16|1992.16|1987.25|1987.25|0
1655472600000|2022-06-17 13:30:00|1990.43|1990.43|1997.52|1997.52|1997.9|1997.9|1989.15|1989.15|0
1655472900000|2022-06-17 13:35:00|1997.36|1997.36|1992.44|1992.44|1997.96|1997.96|1991.55|1991.55|0
1655473200000|2022-06-17 13:40:00|1992.56|1992.56|2002.21|2002.21|2002.22|2002.22|1992.56|1992.56|0
1655473500000|2022-06-17 13:45:00|2002.29|2002.29|2000.54|2000.54|2003.02|2003.02|1999.32|1999.32|0
1655473800000|2022-06-17 13:50:00|2000.61|2000.61|2006.86|2006.86|2007.34|2007.34|2000.54|2000.54|0
1655474100000|2022-06-17 13:55:00|2007|2007|2006.59|2006.59|2007.87|2007.87|2005.28|2005.28|0
1655474400000|2022-06-17 14:00:00|2006.42|2006.42|2005.32|2005.32|2006.8|2006.8|2005.09|2005.09|0
1655474700000|2022-06-17 14:05:00|2005.48|2005.48|2003.64|2003.64|2005.93|2005.93|2003.22|2003.22|0
1655475000000|2022-06-17 14:10:00|2003.76|2003.76|2006.28|2006.28|2006.28|2006.28|2002.16|2002.16|0
1655475300000|2022-06-17 14:15:00|2006.31|2006.31|2002.03|2002.03|2006.38|2006.38|2002.03|2002.03|0
1655475600000|2022-06-17 14:20:00|2001.96|2001.96|1996.21|1996.21|2001.96|2001.96|1996.21|1996.21|0
1655475900000|2022-06-17 14:25:00|1996.07|1996.07|1995.47|1995.47|1997.42|1997.42|1994.96|1994.96|0
1655476200000|2022-06-17 14:30:00|1995.41|1995.41|1994.12|1994.12|1997.5|1997.5|1994.01|1994.01|0
1655476500000|2022-06-17 14:35:00|1994.2|1994.2|1994.36|1994.36|1994.41|1994.41|1990.53|1990.53|0
1655476800000|2022-06-17 14:40:00|1994.68|1994.68|1996.64|1996.64|1996.64|1996.64|1992.35|1992.35|0
1655477100000|2022-06-17 14:45:00|1996.79|1996.79|1992.9|1992.9|1996.79|1996.79|1991.07|1991.07|0
1655477400000|2022-06-17 14:50:00|1993.22|1993.22|1996.03|1996.03|1996.13|1996.13|1992.96|1992.96|0
1655477700000|2022-06-17 14:55:00|1996.09|1996.09|1995.89|1995.89|1997.05|1997.05|1995.57|1995.57|0
1655478000000|2022-06-17 15:00:00|1995.95|1995.95|1998.45|1998.45|1999.4|1999.4|1994.29|1994.29|0
1655478300000|2022-06-17 15:05:00|1998.6|1998.6|2008.52|2008.52|2008.52|2008.52|1998.54|1998.54|0
1655478600000|2022-06-17 15:10:00|2008.39|2008.39|2001.04|2001.04|2008.39|2008.39|2000.74|2000.74|0
1655478900000|2022-06-17 15:15:00|2000.92|2000.92|2003.14|2003.14|2003.14|2003.14|2000.26|2000.26|0
1655479200000|2022-06-17 15:20:00|2003.18|2003.18|2002.49|2002.49|2003.71|2003.71|2002.49|2002.49|0
1655479500000|2022-06-17 15:25:00|2002.42|2002.42|1999.8|1999.8|2003.46|2003.46|1999.8|1999.8|0
1655709300000|2022-06-20 07:15:00|2011.89|2011.89|2008.92|2008.92|2014.31|2014.31|2004.3|2004.3|0
1655709600000|2022-06-20 07:20:00|2009.3|2009.3|2020.84|2020.84|2021.08|2021.08|2009.3|2009.3|0
1655709900000|2022-06-20 07:25:00|2020.71|2020.71|2022.47|2022.47|2023|2023|2017.75|2017.75|0
1655710200000|2022-06-20 07:30:00|2022.31|2022.31|2023.05|2023.05|2023.35|2023.35|2018.7|2018.7|0
1655710500000|2022-06-20 07:35:00|2023.19|2023.19|2031.01|2031.01|2031.85|2031.85|2021.6|2021.6|0
1655710800000|2022-06-20 07:40:00|2031.15|2031.15|2028.11|2028.11|2032.64|2032.64|2027.94|2027.94|0
1655711100000|2022-06-20 07:45:00|2028.24|2028.24|2024.43|2024.43|2029.75|2029.75|2024.42|2024.42|0
1655711400000|2022-06-20 07:50:00|2024.12|2024.12|2031.9|2031.9|2031.9|2031.9|2024.12|2024.12|0
1655711700000|2022-06-20 07:55:00|2032.02|2032.02|2038.19|2038.19|2038.19|2038.19|2031.7|2031.7|0
1655712000000|2022-06-20 08:00:00|2037.81|2037.81|2031.88|2031.88|2039.97|2039.97|2031.57|2031.57|0
1655712300000|2022-06-20 08:05:00|2032.01|2032.01|2036.78|2036.78|2036.86|2036.86|2032.01|2032.01|0
1655712600000|2022-06-20 08:10:00|2037.02|2037.02|2030.16|2030.16|2037.82|2037.82|2029.69|2029.69|0
1655712900000|2022-06-20 08:15:00|2030.09|2030.09|2030.59|2030.59|2030.96|2030.96|2028.51|2028.51|0
1655713200000|2022-06-20 08:20:00|2030.71|2030.71|2028.31|2028.31|2031.13|2031.13|2027.68|2027.68|0
1655713500000|2022-06-20 08:25:00|2028|2028|2027.99|2027.99|2028.76|2028.76|2026.74|2026.74|0
1655713800000|2022-06-20 08:30:00|2027.92|2027.92|2030.69|2030.69|2030.77|2030.77|2026.13|2026.13|0
1655714100000|2022-06-20 08:35:00|2030.55|2030.55|2032.53|2032.53|2032.67|2032.67|2030.55|2030.55|0
1655714400000|2022-06-20 08:40:00|2032.65|2032.65|2033.97|2033.97|2034.04|2034.04|2032.2|2032.2|0
1655714700000|2022-06-20 08:45:00|2033.58|2033.58|2029.98|2029.98|2033.58|2033.58|2029.4|2029.4|0
1655715000000|2022-06-20 08:50:00|2030.01|2030.01|2029.25|2029.25|2030.61|2030.61|2028.83|2028.83|0
1655715300000|2022-06-20 08:55:00|2029.18|2029.18|2025.79|2025.79|2029.41|2029.41|2025.79|2025.79|0
1655715600000|2022-06-20 09:00:00|2025.91|2025.91|2017.7|2017.7|2025.91|2025.91|2017.7|2017.7|0
1655715900000|2022-06-20 09:05:00|2017.82|2017.82|2013.49|2013.49|2018.14|2018.14|2012.33|2012.33|0
1655716200000|2022-06-20 09:10:00|2013.45|2013.45|2007.86|2007.86|2013.49|2013.49|2007.49|2007.49|0
1655716500000|2022-06-20 09:15:00|2007.59|2007.59|2010.38|2010.38|2011.3|2011.3|2006.86|2006.86|0
1655716800000|2022-06-20 09:20:00|2010.07|2010.07|2008.15|2008.15|2010.1|2010.1|2006.41|2006.41|0
1655717100000|2022-06-20 09:25:00|2008|2008|2008.6|2008.6|2009.75|2009.75|2007.87|2007.87|0
1655717400000|2022-06-20 09:30:00|2008.37|2008.37|2004.69|2004.69|2008.62|2008.62|2004.69|2004.69|0
1655717700000|2022-06-20 09:35:00|2004.66|2004.66|2008.74|2008.74|2008.74|2008.74|2004.5|2004.5|0
1655718000000|2022-06-20 09:40:00|2008.62|2008.62|2005.91|2005.91|2008.62|2008.62|2005.71|2005.71|0
1655718300000|2022-06-20 09:45:00|2005.97|2005.97|2008.15|2008.15|2008.39|2008.39|2004.73|2004.73|0
1655718600000|2022-06-20 09:50:00|2008.33|2008.33|2007.51|2007.51|2009.34|2009.34|2007.38|2007.38|0
1655718900000|2022-06-20 09:55:00|2007.35|2007.35|2011.53|2011.53|2011.68|2011.68|2007.24|2007.24|0
1655719200000|2022-06-20 10:00:00|2011.41|2011.41|2011.13|2011.13|2013.17|2013.17|2010.46|2010.46|0
1655719500000|2022-06-20 10:05:00|2011.2|2011.2|2010.04|2010.04|2011.32|2011.32|2009.9|2009.9|0
1655719800000|2022-06-20 10:10:00|2009.97|2009.97|2008.52|2008.52|2010.52|2010.52|2007.53|2007.53|0
1655720100000|2022-06-20 10:15:00|2008.83|2008.83|2007.04|2007.04|2008.96|2008.96|2007.04|2007.04|0
1655720400000|2022-06-20 10:20:00|2006.77|2006.77|2006.49|2006.49|2007.11|2007.11|2005.13|2005.13|0
1655720700000|2022-06-20 10:25:00|2006.43|2006.43|2006.76|2006.76|2007.21|2007.21|2005.76|2005.76|0
1655721000000|2022-06-20 10:30:00|2006.83|2006.83|2007.09|2007.09|2007.62|2007.62|2006.36|2006.36|0
1655721300000|2022-06-20 10:35:00|2007.25|2007.25|2007.38|2007.38|2008.5|2008.5|2006.65|2006.65|0
1655721600000|2022-06-20 10:40:00|2007.52|2007.52|2004.23|2004.23|2007.52|2007.52|2003.79|2003.79|0
1655721900000|2022-06-20 10:45:00|2004.1|2004.1|2004.88|2004.88|2004.88|2004.88|2002.91|2002.91|0
1655722200000|2022-06-20 10:50:00|2005.13|2005.13|2004.38|2004.38|2005.25|2005.25|2004.32|2004.32|0
1655722500000|2022-06-20 10:55:00|2004.31|2004.31|2000.64|2000.64|2004.31|2004.31|2000.34|2000.34|0
1655722800000|2022-06-20 11:00:00|2000.89|2000.89|2000.65|2000.65|2003.18|2003.18|2000.38|2000.38|0
1655723100000|2022-06-20 11:05:00|2000.74|2000.74|2003.93|2003.93|2003.97|2003.97|1999.55|1999.55|0
1655723400000|2022-06-20 11:10:00|2003.82|2003.82|2005.91|2005.91|2005.91|2005.91|2003.3|2003.3|0
1655723700000|2022-06-20 11:15:00|2005.98|2005.98|2004.92|2004.92|2007.56|2007.56|2004.89|2004.89|0
1655724000000|2022-06-20 11:20:00|2004.86|2004.86|2004.18|2004.18|2005.17|2005.17|2003.54|2003.54|0
1655724300000|2022-06-20 11:25:00|2004.3|2004.3|2007.47|2007.47|2007.47|2007.47|2004.07|2004.07|0
1655724600000|2022-06-20 11:30:00|2007.52|2007.52|2008.38|2008.38|2008.62|2008.62|2007.49|2007.49|0
1655724900000|2022-06-20 11:35:00|2008.51|2008.51|2007.42|2007.42|2009.04|2009.04|2006.16|2006.16|0
1655725200000|2022-06-20 11:40:00|2007.17|2007.17|2010.33|2010.33|2010.39|2010.39|2007.17|2007.17|0
1655725500000|2022-06-20 11:45:00|2010.29|2010.29|2013.58|2013.58|2013.69|2013.69|2009.9|2009.9|0
1655725800000|2022-06-20 11:50:00|2013.4|2013.4|2012.11|2012.11|2013.98|2013.98|2011.78|2011.78|0
1655726100000|2022-06-20 11:55:00|2012.24|2012.24|2013.28|2013.28|2013.69|2013.69|2012.24|2012.24|0
1655726400000|2022-06-20 12:00:00|2013.4|2013.4|2010.86|2010.86|2014.72|2014.72|2010.86|2010.86|0
1655726700000|2022-06-20 12:05:00|2010.74|2010.74|2010.55|2010.55|2011.02|2011.02|2008.65|2008.65|0
1655727000000|2022-06-20 12:10:00|2010.66|2010.66|2011.71|2011.71|2012.18|2012.18|2010.62|2010.62|0
1655727300000|2022-06-20 12:15:00|2011.64|2011.64|2009.33|2009.33|2011.64|2011.64|2009.28|2009.28|0
1655727600000|2022-06-20 12:20:00|2009.27|2009.27|2009.35|2009.35|2009.44|2009.44|2007.49|2007.49|0
1655727900000|2022-06-20 12:25:00|2009.29|2009.29|2007.3|2007.3|2009.45|2009.45|2007.3|2007.3|0
1655728200000|2022-06-20 12:30:00|2007.42|2007.42|2007.47|2007.47|2008.35|2008.35|2007.09|2007.09|0
1655728500000|2022-06-20 12:35:00|2007.29|2007.29|2008.09|2008.09|2008.48|2008.48|2007.11|2007.11|0
1655728800000|2022-06-20 12:40:00|2008.25|2008.25|2010.67|2010.67|2010.67|2010.67|2007.9|2007.9|0
1655729100000|2022-06-20 12:45:00|2010.54|2010.54|2011.81|2011.81|2011.81|2011.81|2010.3|2010.3|0
1655729400000|2022-06-20 12:50:00|2011.96|2011.96|2010.44|2010.44|2012.05|2012.05|2010.21|2010.21|0
1655729700000|2022-06-20 12:55:00|2010.51|2010.51|2011.39|2011.39|2011.67|2011.67|2010.46|2010.46|0
1655730000000|2022-06-20 13:00:00|2011.24|2011.24|2011.65|2011.65|2012|2012|2010.14|2010.14|0
1655730300000|2022-06-20 13:05:00|2011.57|2011.57|2010.67|2010.67|2011.57|2011.57|2010.14|2010.14|0
1655730600000|2022-06-20 13:10:00|2010.73|2010.73|2010.11|2010.11|2010.99|2010.99|2010.11|2010.11|0
1655730900000|2022-06-20 13:15:00|2010.04|2010.04|2008.45|2008.45|2010.15|2010.15|2008.15|2008.15|0
1655731200000|2022-06-20 13:20:00|2008.49|2008.49|2004.65|2004.65|2008.49|2008.49|2004.45|2004.45|0
1655731500000|2022-06-20 13:25:00|2004.77|2004.77|2006.54|2006.54|2009.07|2009.07|2004.77|2004.77|0
1655731800000|2022-06-20 13:30:00|2006.46|2006.46|2006.68|2006.68|2007.37|2007.37|2004.88|2004.88|0
1655732100000|2022-06-20 13:35:00|2006.84|2006.84|2008.63|2008.63|2010.64|2010.64|2006.71|2006.71|0
1655732400000|2022-06-20 13:40:00|2008.61|2008.61|2007.44|2007.44|2008.61|2008.61|2004.62|2004.62|0
1655732700000|2022-06-20 13:45:00|2007.51|2007.51|2008.53|2008.53|2008.78|2008.78|2005.93|2005.93|0
1655733000000|2022-06-20 13:50:00|2008.59|2008.59|2010.13|2010.13|2010.26|2010.26|2008.33|2008.33|0
1655733300000|2022-06-20 13:55:00|2010.06|2010.06|2006.98|2006.98|2010.34|2010.34|2006.64|2006.64|0
1655733600000|2022-06-20 14:00:00|2006.82|2006.82|2007.7|2007.7|2007.81|2007.81|2005|2005|0
1655733900000|2022-06-20 14:05:00|2007.81|2007.81|2006.18|2006.18|2009.19|2009.19|2006.18|2006.18|0
1655734200000|2022-06-20 14:10:00|2006.01|2006.01|2006.16|2006.16|2007.09|2007.09|2004.12|2004.12|0
1655734500000|2022-06-20 14:15:00|2006.32|2006.32|2008.27|2008.27|2008.68|2008.68|2005.72|2005.72|0
1655734800000|2022-06-20 14:20:00|2008.2|2008.2|2007.08|2007.08|2008.35|2008.35|2007.02|2007.02|0
1655735100000|2022-06-20 14:25:00|2006.92|2006.92|2005.86|2005.86|2007.84|2007.84|2005.4|2005.4|0
1655735400000|2022-06-20 14:30:00|2005.81|2005.81|2008.95|2008.95|2009.11|2009.11|2005.74|2005.74|0
1655735700000|2022-06-20 14:35:00|2008.88|2008.88|2005.79|2005.79|2009.54|2009.54|2005.75|2005.75|0
1655736000000|2022-06-20 14:40:00|2005.83|2005.83|2007.44|2007.44|2007.44|2007.44|2004.12|2004.12|0
1655736300000|2022-06-20 14:45:00|2007.5|2007.5|2004.87|2004.87|2007.58|2007.58|2004.04|2004.04|0
1655736600000|2022-06-20 14:50:00|2004.99|2004.99|2007.35|2007.35|2008.83|2008.83|2004.84|2004.84|0
1655736900000|2022-06-20 14:55:00|2007.51|2007.51|2007.25|2007.25|2007.84|2007.84|2007.17|2007.17|0
1655737200000|2022-06-20 15:00:00|2007.31|2007.31|2009.69|2009.69|2009.69|2009.69|2006.55|2006.55|0
1655737500000|2022-06-20 15:05:00|2009.62|2009.62|2007.97|2007.97|2009.86|2009.86|2007.94|2007.94|0
1655737800000|2022-06-20 15:10:00|2007.9|2007.9|2007.68|2007.68|2008.01|2008.01|2006.95|2006.95|0
1655738100000|2022-06-20 15:15:00|2007.5|2007.5|2008.37|2008.37|2008.53|2008.53|2007.28|2007.28|0
1655738400000|2022-06-20 15:20:00|2008.3|2008.3|2008.2|2008.2|2009.26|2009.26|2007.91|2007.91|0
1655738700000|2022-06-20 15:25:00|2008.22|2008.22|2009.01|2009.01|2009.01|2009.01|2008.06|2008.06|0
1655795700000|2022-06-21 07:15:00|2013.22|2013.22|2012.03|2012.03|2014.12|2014.12|2009.52|2009.52|0
1655796000000|2022-06-21 07:20:00|2011.89|2011.89|2013.37|2013.37|2014.14|2014.14|2010.39|2010.39|0
1655796300000|2022-06-21 07:25:00|2013.67|2013.67|2011.98|2011.98|2013.67|2013.67|2008.82|2008.82|0
1655796600000|2022-06-21 07:30:00|2011.85|2011.85|2009.39|2009.39|2014.34|2014.34|2009.39|2009.39|0
1655796900000|2022-06-21 07:35:00|2009.46|2009.46|2019.35|2019.35|2019.48|2019.48|2009.46|2009.46|0
1655797200000|2022-06-21 07:40:00|2019.56|2019.56|2021.67|2021.67|2022.67|2022.67|2019.49|2019.49|0
1655797500000|2022-06-21 07:45:00|2021.97|2021.97|2018.67|2018.67|2021.97|2021.97|2016.98|2016.98|0
1655797800000|2022-06-21 07:50:00|2018.59|2018.59|2019.9|2019.9|2020.52|2020.52|2018.12|2018.12|0
1655798100000|2022-06-21 07:55:00|2020.06|2020.06|2019.92|2019.92|2020.13|2020.13|2018.58|2018.58|0
1655798400000|2022-06-21 08:00:00|2020.15|2020.15|2021.79|2021.79|2021.79|2021.79|2019.69|2019.69|0
1655798700000|2022-06-21 08:05:00|2022.1|2022.1|2023.22|2023.22|2024.72|2024.72|2022.1|2022.1|0
1655799000000|2022-06-21 08:10:00|2023.18|2023.18|2018.95|2018.95|2023.23|2023.23|2018.28|2018.28|0
1655799300000|2022-06-21 08:15:00|2019.33|2019.33|2020.28|2020.28|2020.28|2020.28|2016.59|2016.59|0
1655799600000|2022-06-21 08:20:00|2020.15|2020.15|2024.65|2024.65|2025.18|2025.18|2020.14|2020.14|0
1655799900000|2022-06-21 08:25:00|2024.9|2024.9|2020.43|2020.43|2025.5|2025.5|2019.81|2019.81|0
1655800200000|2022-06-21 08:30:00|2020.49|2020.49|2021.1|2021.1|2022.24|2022.24|2020.49|2020.49|0
1655800500000|2022-06-21 08:35:00|2021.23|2021.23|2021.25|2021.25|2023.41|2023.41|2021.09|2021.09|0
1655800800000|2022-06-21 08:40:00|2021.37|2021.37|2022.21|2022.21|2022.43|2022.43|2019.97|2019.97|0
1655801100000|2022-06-21 08:45:00|2022.37|2022.37|2018.87|2018.87|2022.52|2022.52|2018.87|2018.87|0
1655801400000|2022-06-21 08:50:00|2019.01|2019.01|2020.31|2020.31|2020.31|2020.31|2018.23|2018.23|0
1655801700000|2022-06-21 08:55:00|2020.43|2020.43|2021.46|2021.46|2022.42|2022.42|2020.43|2020.43|0
1655802000000|2022-06-21 09:00:00|2021.33|2021.33|2022.75|2022.75|2022.96|2022.96|2021.08|2021.08|0
1655802300000|2022-06-21 09:05:00|2022.87|2022.87|2024.15|2024.15|2024.89|2024.89|2022.62|2022.62|0
1655802600000|2022-06-21 09:10:00|2024.09|2024.09|2023.07|2023.07|2024.09|2024.09|2022.05|2022.05|0
1655802900000|2022-06-21 09:15:00|2023.23|2023.23|2023.58|2023.58|2023.92|2023.92|2022.91|2022.91|0
1655803200000|2022-06-21 09:20:00|2023.45|2023.45|2020.92|2020.92|2023.58|2023.58|2020.92|2020.92|0
1655803500000|2022-06-21 09:25:00|2020.8|2020.8|2019.65|2019.65|2020.8|2020.8|2019.55|2019.55|0
1655803800000|2022-06-21 09:30:00|2019.59|2019.59|2020.43|2020.43|2021.37|2021.37|2019.59|2019.59|0
1655804100000|2022-06-21 09:35:00|2020.28|2020.28|2018.53|2018.53|2020.28|2020.28|2017.28|2017.28|0
1655804400000|2022-06-21 09:40:00|2018.65|2018.65|2024.49|2024.49|2025.41|2025.41|2018.65|2018.65|0
1655804700000|2022-06-21 09:45:00|2024.24|2024.24|2023.78|2023.78|2025.14|2025.14|2023.04|2023.04|0
1655805000000|2022-06-21 09:50:00|2023.86|2023.86|2020.56|2020.56|2024.82|2024.82|2020.56|2020.56|0
1655805300000|2022-06-21 09:55:00|2020.53|2020.53|2019.61|2019.61|2020.81|2020.81|2019.61|2019.61|0
1655805600000|2022-06-21 10:00:00|2019.86|2019.86|2017.69|2017.69|2020.03|2020.03|2017.69|2017.69|0
1655805900000|2022-06-21 10:05:00|2017.62|2017.62|2019.22|2019.22|2019.34|2019.34|2016.88|2016.88|0
1655806200000|2022-06-21 10:10:00|2019.35|2019.35|2018.4|2018.4|2019.35|2019.35|2017.05|2017.05|0
1655806500000|2022-06-21 10:15:00|2018.44|2018.44|2020.31|2020.31|2020.92|2020.92|2018.17|2018.17|0
1655806800000|2022-06-21 10:20:00|2020.38|2020.38|2021.38|2021.38|2022.71|2022.71|2020.38|2020.38|0
1655807100000|2022-06-21 10:25:00|2021.32|2021.32|2022.49|2022.49|2022.49|2022.49|2019.69|2019.69|0
1655807400000|2022-06-21 10:30:00|2022.56|2022.56|2024.42|2024.42|2024.78|2024.78|2022.56|2022.56|0
1655807700000|2022-06-21 10:35:00|2024.36|2024.36|2022.84|2022.84|2024.43|2024.43|2021.22|2021.22|0
1655808000000|2022-06-21 10:40:00|2022.9|2022.9|2021.81|2021.81|2022.9|2022.9|2021.78|2021.78|0
1655808300000|2022-06-21 10:45:00|2021.93|2021.93|2021.02|2021.02|2022|2022|2021.02|2021.02|0
1655808600000|2022-06-21 10:50:00|2020.96|2020.96|2020.74|2020.74|2021.02|2021.02|2019.79|2019.79|0
1655808900000|2022-06-21 10:55:00|2020.59|2020.59|2019.36|2019.36|2020.59|2020.59|2017.97|2017.97|0
1655809200000|2022-06-21 11:00:00|2019.29|2019.29|2020.69|2020.69|2020.69|2020.69|2019.19|2019.19|0
1655809500000|2022-06-21 11:05:00|2020.58|2020.58|2019.36|2019.36|2020.64|2020.64|2019.32|2019.32|0
1655809800000|2022-06-21 11:10:00|2019.61|2019.61|2019.91|2019.91|2019.91|2019.91|2019.31|2019.31|0
1655810100000|2022-06-21 11:15:00|2019.79|2019.79|2019.29|2019.29|2019.91|2019.91|2019|2019|0
1655810400000|2022-06-21 11:20:00|2019.23|2019.23|2021.15|2021.15|2021.15|2021.15|2019.23|2019.23|0
1655810700000|2022-06-21 11:25:00|2021.03|2021.03|2021.97|2021.97|2021.97|2021.97|2020.29|2020.29|0
1655811000000|2022-06-21 11:30:00|2022.22|2022.22|2023.15|2023.15|2023.15|2023.15|2021.65|2021.65|0
1655811300000|2022-06-21 11:35:00|2023.2|2023.2|2021.89|2021.89|2023.86|2023.86|2021.33|2021.33|0
1655811600000|2022-06-21 11:40:00|2021.95|2021.95|2021.71|2021.71|2022.05|2022.05|2021.49|2021.49|0
1655811900000|2022-06-21 11:45:00|2021.56|2021.56|2019.7|2019.7|2021.62|2021.62|2019.61|2019.61|0
1655812200000|2022-06-21 11:50:00|2019.82|2019.82|2017.58|2017.58|2019.82|2019.82|2017|2017|0
1655812500000|2022-06-21 11:55:00|2017.52|2017.52|2014.14|2014.14|2017.58|2017.58|2014.14|2014.14|0
1655812800000|2022-06-21 12:00:00|2013.83|2013.83|2013.15|2013.15|2013.94|2013.94|2012.75|2012.75|0
1655813100000|2022-06-21 12:05:00|2013.08|2013.08|2013.35|2013.35|2013.76|2013.76|2012.88|2012.88|0
1655813400000|2022-06-21 12:10:00|2013.4|2013.4|2016.61|2016.61|2016.61|2016.61|2013.33|2013.33|0
1655813700000|2022-06-21 12:15:00|2016.67|2016.67|2017.23|2017.23|2017.44|2017.44|2016.49|2016.49|0
1655814000000|2022-06-21 12:20:00|2017.36|2017.36|2014.9|2014.9|2018.29|2018.29|2014.62|2014.62|0
1655814300000|2022-06-21 12:25:00|2015.02|2015.02|2015.89|2015.89|2016.28|2016.28|2015.02|2015.02|0
1655814600000|2022-06-21 12:30:00|2015.82|2015.82|2014.43|2014.43|2015.82|2015.82|2014.43|2014.43|0
1655814900000|2022-06-21 12:35:00|2014.46|2014.46|2012.85|2012.85|2014.54|2014.54|2012.37|2012.37|0
1655815200000|2022-06-21 12:40:00|2012.96|2012.96|2013.43|2013.43|2014.46|2014.46|2012.96|2012.96|0
1655815500000|2022-06-21 12:45:00|2013.68|2013.68|2016.06|2016.06|2016.1|2016.1|2013.68|2013.68|0
1655815800000|2022-06-21 12:50:00|2016.18|2016.18|2013.29|2013.29|2016.18|2016.18|2013.16|2013.16|0
1655816100000|2022-06-21 12:55:00|2013.15|2013.15|2014.48|2014.48|2014.52|2014.52|2013.15|2013.15|0
1655816400000|2022-06-21 13:00:00|2014.42|2014.42|2016.2|2016.2|2016.46|2016.46|2014.01|2014.01|0
1655816700000|2022-06-21 13:05:00|2016.58|2016.58|2015.44|2015.44|2016.74|2016.74|2014.79|2014.79|0
1655817000000|2022-06-21 13:10:00|2015.58|2015.58|2015.64|2015.64|2015.64|2015.64|2014.37|2014.37|0
1655817300000|2022-06-21 13:15:00|2015.71|2015.71|2014.89|2014.89|2016.53|2016.53|2014.54|2014.54|0
1655817600000|2022-06-21 13:20:00|2014.83|2014.83|2014.07|2014.07|2015.66|2015.66|2014.07|2014.07|0
1655817900000|2022-06-21 13:25:00|2014.15|2014.15|2013.9|2013.9|2014.15|2014.15|2011.88|2011.88|0
1655818200000|2022-06-21 13:30:00|2014.02|2014.02|2013.65|2013.65|2015.95|2015.95|2012.96|2012.96|0
1655818500000|2022-06-21 13:35:00|2013.52|2013.52|2009.7|2009.7|2014.66|2014.66|2009.59|2009.59|0
1655818800000|2022-06-21 13:40:00|2009.83|2009.83|2007.66|2007.66|2012.28|2012.28|2007.54|2007.54|0
1655819100000|2022-06-21 13:45:00|2007.59|2007.59|2007.87|2007.87|2007.87|2007.87|2004.63|2004.63|0
1655819400000|2022-06-21 13:50:00|2007.99|2007.99|2008.95|2008.95|2009.32|2009.32|2006.21|2006.21|0
1655819700000|2022-06-21 13:55:00|2009.08|2009.08|2013.77|2013.77|2013.77|2013.77|2008.25|2008.25|0
1655820000000|2022-06-21 14:00:00|2013.62|2013.62|2011.71|2011.71|2014.03|2014.03|2011.49|2011.49|0
1655820300000|2022-06-21 14:05:00|2011.57|2011.57|2011.59|2011.59|2013.7|2013.7|2011.21|2011.21|0
1655820600000|2022-06-21 14:10:00|2011.52|2011.52|2011.43|2011.43|2011.66|2011.66|2010.43|2010.43|0
1655820900000|2022-06-21 14:15:00|2011.49|2011.49|2014.46|2014.46|2016.4|2016.4|2011.22|2011.22|0
1655821200000|2022-06-21 14:20:00|2014.4|2014.4|2016.67|2016.67|2016.92|2016.92|2013.39|2013.39|0
1655821500000|2022-06-21 14:25:00|2016.72|2016.72|2010.98|2010.98|2016.74|2016.74|2010.33|2010.33|0
1655821800000|2022-06-21 14:30:00|2011.1|2011.1|2013.42|2013.42|2014.01|2014.01|2010.65|2010.65|0
1655822100000|2022-06-21 14:35:00|2013.73|2013.73|2010.03|2010.03|2013.91|2013.91|2006.49|2006.49|0
1655822400000|2022-06-21 14:40:00|2010.19|2010.19|2008.64|2008.64|2010.54|2010.54|2008.4|2008.4|0
1655822700000|2022-06-21 14:45:00|2008.59|2008.59|2008.49|2008.49|2009.86|2009.86|2007.71|2007.71|0
1655823000000|2022-06-21 14:50:00|2008.36|2008.36|2009.01|2009.01|2009.26|2009.26|2008.36|2008.36|0
1655823300000|2022-06-21 14:55:00|2008.89|2008.89|2006.89|2006.89|2009.48|2009.48|2006.4|2006.4|0
1655823600000|2022-06-21 15:00:00|2006.74|2006.74|2008.06|2008.06|2008.29|2008.29|2006.29|2006.29|0
1655823900000|2022-06-21 15:05:00|2007.98|2007.98|2005.87|2005.87|2008.03|2008.03|2005.62|2005.62|0
1655824200000|2022-06-21 15:10:00|2005.94|2005.94|2005.16|2005.16|2006.61|2006.61|2005|2005|0
1655824500000|2022-06-21 15:15:00|2005.28|2005.28|2006.36|2006.36|2007.27|2007.27|2005.23|2005.23|0
1655824800000|2022-06-21 15:20:00|2006.28|2006.28|2003.64|2003.64|2006.33|2006.33|2003.34|2003.34|0
1655825100000|2022-06-21 15:25:00|2003.51|2003.51|2005.22|2005.22|2005.22|2005.22|2003.13|2003.13|0
1655882100000|2022-06-22 07:15:00|1976.25|1976.25|1980.27|1980.27|1983.37|1983.37|1976.25|1976.25|0
1655882400000|2022-06-22 07:20:00|1980.11|1980.11|1971.13|1971.13|1980.11|1980.11|1969.99|1969.99|0
1655882700000|2022-06-22 07:25:00|1971.06|1971.06|1979.51|1979.51|1979.81|1979.81|1971.01|1971.01|0
1655883000000|2022-06-22 07:30:00|1979.39|1979.39|1980.79|1980.79|1982.03|1982.03|1977.9|1977.9|0
1655883300000|2022-06-22 07:35:00|1981.07|1981.07|1983.46|1983.46|1984.18|1984.18|1981.07|1981.07|0
1655883600000|2022-06-22 07:40:00|1983.39|1983.39|1983.73|1983.73|1983.8|1983.8|1981.11|1981.11|0
1655883900000|2022-06-22 07:45:00|1983.87|1983.87|1983.89|1983.89|1983.93|1983.93|1982.46|1982.46|0
1655884200000|2022-06-22 07:50:00|1984.2|1984.2|1980.54|1980.54|1985.99|1985.99|1980.54|1980.54|0
1655884500000|2022-06-22 07:55:00|1980.51|1980.51|1981.99|1981.99|1984.27|1984.27|1979.44|1979.44|0
1655884800000|2022-06-22 08:00:00|1981.76|1981.76|1979.26|1979.26|1982.96|1982.96|1976.38|1976.38|0
1655885100000|2022-06-22 08:05:00|1980.03|1980.03|1977.72|1977.72|1980.03|1980.03|1975.96|1975.96|0
1655885400000|2022-06-22 08:10:00|1977.88|1977.88|1980.63|1980.63|1980.84|1980.84|1977.62|1977.62|0
1655885700000|2022-06-22 08:15:00|1980.56|1980.56|1980.29|1980.29|1981.21|1981.21|1978.53|1978.53|0
1655886000000|2022-06-22 08:20:00|1980.22|1980.22|1981.75|1981.75|1982.21|1982.21|1980.15|1980.15|0
1655886300000|2022-06-22 08:25:00|1982.06|1982.06|1981.58|1981.58|1988.07|1988.07|1981.47|1981.47|0
1655886600000|2022-06-22 08:30:00|1981.51|1981.51|1982.72|1982.72|1982.72|1982.72|1977.94|1977.94|0
1655886900000|2022-06-22 08:35:00|1982.79|1982.79|1983.9|1983.9|1985.91|1985.91|1982.47|1982.47|0
1655887200000|2022-06-22 08:40:00|1983.71|1983.71|1980.54|1980.54|1984.9|1984.9|1980.54|1980.54|0
1655887500000|2022-06-22 08:45:00|1980.38|1980.38|1978.12|1978.12|1980.38|1980.38|1977.67|1977.67|0
1655887800000|2022-06-22 08:50:00|1977.89|1977.89|1983.57|1983.57|1983.57|1983.57|1977.89|1977.89|0
1655888100000|2022-06-22 08:55:00|1983.7|1983.7|1983.37|1983.37|1984.4|1984.4|1982.12|1982.12|0
1655888400000|2022-06-22 09:00:00|1983.26|1983.26|1983.18|1983.18|1984.56|1984.56|1982.9|1982.9|0
1655888700000|2022-06-22 09:05:00|1983.26|1983.26|1981.67|1981.67|1983.26|1983.26|1980.97|1980.97|0
1655889000000|2022-06-22 09:10:00|1981.9|1981.9|1979.94|1979.94|1982.02|1982.02|1978.47|1978.47|0
1655889300000|2022-06-22 09:15:00|1980|1980|1985.47|1985.47|1985.47|1985.47|1979.95|1979.95|0
1655889600000|2022-06-22 09:20:00|1985.44|1985.44|1988.63|1988.63|1988.82|1988.82|1985.09|1985.09|0
1655889900000|2022-06-22 09:25:00|1988.7|1988.7|1990.21|1990.21|1990.51|1990.51|1988.08|1988.08|0
1655890200000|2022-06-22 09:30:00|1990.14|1990.14|1985.35|1985.35|1990.42|1990.42|1985.35|1985.35|0
1655890500000|2022-06-22 09:35:00|1985.23|1985.23|1986.41|1986.41|1986.55|1986.55|1984.8|1984.8|0
1655890800000|2022-06-22 09:40:00|1986.34|1986.34|1988.71|1988.71|1989.1|1989.1|1985.64|1985.64|0
1655891100000|2022-06-22 09:45:00|1988.64|1988.64|1986.25|1986.25|1989.37|1989.37|1986.25|1986.25|0
1655891400000|2022-06-22 09:50:00|1986|1986|1987.96|1987.96|1987.96|1987.96|1986|1986|0
1655891700000|2022-06-22 09:55:00|1988.4|1988.4|1988.72|1988.72|1989.42|1989.42|1988.06|1988.06|0
1655892000000|2022-06-22 10:00:00|1988.64|1988.64|1988.39|1988.39|1988.64|1988.64|1987.7|1987.7|0
1655892300000|2022-06-22 10:05:00|1989.01|1989.01|1990.77|1990.77|1990.89|1990.89|1989.01|1989.01|0
1655892600000|2022-06-22 10:10:00|1990.73|1990.73|1988.67|1988.67|1991.39|1991.39|1988.6|1988.6|0
1655892900000|2022-06-22 10:15:00|1988.6|1988.6|1990.99|1990.99|1990.99|1990.99|1988.52|1988.52|0
1655893200000|2022-06-22 10:20:00|1991.02|1991.02|1993.04|1993.04|1993.82|1993.82|1990.93|1990.93|0
1655893500000|2022-06-22 10:25:00|1993.01|1993.01|1992.24|1992.24|1993.06|1993.06|1991.41|1991.41|0
1655893800000|2022-06-22 10:30:00|1992.69|1992.69|1991.9|1991.9|1993.67|1993.67|1991.77|1991.77|0
1655894100000|2022-06-22 10:35:00|1991.81|1991.81|1990.03|1990.03|1992.84|1992.84|1990|1990|0
1655894400000|2022-06-22 10:40:00|1989.8|1989.8|1987.31|1987.31|1989.99|1989.99|1986.81|1986.81|0
1655894700000|2022-06-22 10:45:00|1987.92|1987.92|1986.29|1986.29|1988.28|1988.28|1986.29|1986.29|0
1655895000000|2022-06-22 10:50:00|1986.26|1986.26|1984.82|1984.82|1986.26|1986.26|1984.1|1984.1|0
1655895300000|2022-06-22 10:55:00|1984.71|1984.71|1980.69|1980.69|1984.94|1984.94|1980.69|1980.69|0
1655895600000|2022-06-22 11:00:00|1980.63|1980.63|1983.74|1983.74|1986.19|1986.19|1980.52|1980.52|0
1655895900000|2022-06-22 11:05:00|1983.86|1983.86|1982.45|1982.45|1983.89|1983.89|1982.45|1982.45|0
1655896200000|2022-06-22 11:10:00|1982.52|1982.52|1982.53|1982.53|1983.51|1983.51|1982.41|1982.41|0
1655896500000|2022-06-22 11:15:00|1982.14|1982.14|1983.73|1983.73|1983.85|1983.85|1981.75|1981.75|0
1655896800000|2022-06-22 11:20:00|1983.65|1983.65|1984.05|1984.05|1984.22|1984.22|1983.4|1983.4|0
1655897100000|2022-06-22 11:25:00|1984.12|1984.12|1985.95|1985.95|1985.95|1985.95|1984.05|1984.05|0
1655897400000|2022-06-22 11:30:00|1985.89|1985.89|1984.52|1984.52|1985.89|1985.89|1984|1984|0
1655897700000|2022-06-22 11:35:00|1984.46|1984.46|1983.6|1983.6|1984.6|1984.6|1983.6|1983.6|0
1655898000000|2022-06-22 11:40:00|1983.44|1983.44|1985.16|1985.16|1985.32|1985.32|1983.44|1983.44|0
1655898300000|2022-06-22 11:45:00|1985.21|1985.21|1984.66|1984.66|1985.85|1985.85|1984.6|1984.6|0
1655898600000|2022-06-22 11:50:00|1984.74|1984.74|1982.64|1982.64|1985.3|1985.3|1982.56|1982.56|0
1655898900000|2022-06-22 11:55:00|1982.71|1982.71|1982.84|1982.84|1982.9|1982.9|1982.28|1982.28|0
1655899200000|2022-06-22 12:00:00|1982.77|1982.77|1982.77|1982.77|1983.47|1983.47|1981.37|1981.37|0
1655899500000|2022-06-22 12:05:00|1982.8|1982.8|1982.63|1982.63|1984|1984|1982.55|1982.55|0
1655899800000|2022-06-22 12:10:00|1982.78|1982.78|1986.12|1986.12|1986.23|1986.23|1982.78|1982.78|0
1655900100000|2022-06-22 12:15:00|1986.07|1986.07|1984.35|1984.35|1986.46|1986.46|1984.35|1984.35|0
1655900400000|2022-06-22 12:20:00|1984.3|1984.3|1984.9|1984.9|1985.41|1985.41|1984.1|1984.1|0
1655900700000|2022-06-22 12:25:00|1984.83|1984.83|1983.04|1983.04|1984.97|1984.97|1983.04|1983.04|0
1655901000000|2022-06-22 12:30:00|1983.19|1983.19|1983.82|1983.82|1983.95|1983.95|1982.25|1982.25|0
1655901300000|2022-06-22 12:35:00|1983.72|1983.72|1981.16|1981.16|1983.72|1983.72|1980.2|1980.2|0
1655901600000|2022-06-22 12:40:00|1981.32|1981.32|1983.72|1983.72|1983.73|1983.73|1981.28|1981.28|0
1655901900000|2022-06-22 12:45:00|1983.78|1983.78|1985.72|1985.72|1986.18|1986.18|1983.78|1983.78|0
1655902200000|2022-06-22 12:50:00|1985.75|1985.75|1989.99|1989.99|1990.81|1990.81|1985.75|1985.75|0
1655902500000|2022-06-22 12:55:00|1989.94|1989.94|1992.85|1992.85|1992.91|1992.91|1989.94|1989.94|0
1655902800000|2022-06-22 13:00:00|1992.73|1992.73|1990.84|1990.84|1993.88|1993.88|1990.84|1990.84|0
1655903100000|2022-06-22 13:05:00|1990.44|1990.44|1988.26|1988.26|1990.44|1990.44|1987.71|1987.71|0
1655903400000|2022-06-22 13:10:00|1988.2|1988.2|1989.47|1989.47|1989.47|1989.47|1987.17|1987.17|0
1655903700000|2022-06-22 13:15:00|1989.54|1989.54|1987.14|1987.14|1989.61|1989.61|1986.21|1986.21|0
1655904000000|2022-06-22 13:20:00|1987.2|1987.2|1988.96|1988.96|1989.43|1989.43|1987.02|1987.02|0
1655904300000|2022-06-22 13:25:00|1988.65|1988.65|1991.61|1991.61|1992.4|1992.4|1988.37|1988.37|0
1655904600000|2022-06-22 13:30:00|1991.58|1991.58|1995.97|1995.97|1996.21|1996.21|1990.07|1990.07|0
1655904900000|2022-06-22 13:35:00|1996.4|1996.4|1994.31|1994.31|1997.97|1997.97|1993.8|1993.8|0
1655905200000|2022-06-22 13:40:00|1994.38|1994.38|1993.22|1993.22|1994.86|1994.86|1989.85|1989.85|0
1655905500000|2022-06-22 13:45:00|1993.28|1993.28|1994.11|1994.11|1995.61|1995.61|1993.13|1993.13|0
1655905800000|2022-06-22 13:50:00|1994.27|1994.27|1999.79|1999.79|1999.86|1999.86|1992.63|1992.63|0
1655906100000|2022-06-22 13:55:00|1999.73|1999.73|1999.34|1999.34|2002.09|2002.09|1998.6|1998.6|0
1655906400000|2022-06-22 14:00:00|1999.46|1999.46|2001.62|2001.62|2001.62|2001.62|1999.43|1999.43|0
1655906700000|2022-06-22 14:05:00|2001.56|2001.56|2004.74|2004.74|2005.58|2005.58|1999.89|1999.89|0
1655907000000|2022-06-22 14:10:00|2004.87|2004.87|2008.94|2008.94|2010.22|2010.22|2004.87|2004.87|0
1655907300000|2022-06-22 14:15:00|2008.95|2008.95|2016.68|2016.68|2018.59|2018.59|2008.63|2008.63|0
1655907600000|2022-06-22 14:20:00|2016.74|2016.74|2017.19|2017.19|2018.6|2018.6|2014.96|2014.96|0
1655907900000|2022-06-22 14:25:00|2017.14|2017.14|2019.44|2019.44|2019.68|2019.68|2015.34|2015.34|0
1655908200000|2022-06-22 14:30:00|2019.21|2019.21|2013.31|2013.31|2019.21|2019.21|2013.31|2013.31|0
1655908500000|2022-06-22 14:35:00|2013.24|2013.24|2014.55|2014.55|2017.32|2017.32|2013.1|2013.1|0
1655908800000|2022-06-22 14:40:00|2014.52|2014.52|2011.64|2011.64|2015.29|2015.29|2010.94|2010.94|0
1655909100000|2022-06-22 14:45:00|2011.93|2011.93|2010.25|2010.25|2013.5|2013.5|2009.48|2009.48|0
1655909400000|2022-06-22 14:50:00|2010.43|2010.43|2013.03|2013.03|2013.03|2013.03|2009.8|2009.8|0
1655909700000|2022-06-22 14:55:00|2013.17|2013.17|2011.23|2011.23|2013.42|2013.42|2010.64|2010.64|0
1655910000000|2022-06-22 15:00:00|2011.18|2011.18|2008.39|2008.39|2011.37|2011.37|2006.36|2006.36|0
1655910300000|2022-06-22 15:05:00|2008.46|2008.46|2006.36|2006.36|2008.46|2008.46|2005.57|2005.57|0
1655910600000|2022-06-22 15:10:00|2006.2|2006.2|2002.89|2002.89|2006.43|2006.43|2002.03|2002.03|0
1655910900000|2022-06-22 15:15:00|2002.97|2002.97|2007.23|2007.23|2007.5|2007.5|2002.93|2002.93|0
1655911200000|2022-06-22 15:20:00|2007.15|2007.15|2005.86|2005.86|2007.94|2007.94|2005.85|2005.85|0
1655911500000|2022-06-22 15:25:00|2005.97|2005.97|2005.66|2005.66|2006.96|2006.96|2004.34|2004.34|0
1655968500000|2022-06-23 07:15:00|2003.67|2003.67|1995.14|1995.14|2003.67|2003.67|1993.53|1993.53|0
1655968800000|2022-06-23 07:20:00|1994.81|1994.81|1992.66|1992.66|1994.81|1994.81|1989.53|1989.53|0
1655969100000|2022-06-23 07:25:00|1992.72|1992.72|1992.97|1992.97|1993.02|1993.02|1990.77|1990.77|0
1655969400000|2022-06-23 07:30:00|1993.11|1993.11|1996.42|1996.42|1997.35|1997.35|1990.31|1990.31|0
1655969700000|2022-06-23 07:35:00|1996.19|1996.19|1989.68|1989.68|1996.19|1996.19|1988.91|1988.91|0
1655970000000|2022-06-23 07:40:00|1989.41|1989.41|1991.92|1991.92|1992.51|1992.51|1986.91|1986.91|0
1655970300000|2022-06-23 07:45:00|1991.85|1991.85|1985.04|1985.04|1991.85|1991.85|1984.24|1984.24|0
1655970600000|2022-06-23 07:50:00|1984.97|1984.97|1988.85|1988.85|1989.81|1989.81|1984.73|1984.73|0
1655970900000|2022-06-23 07:55:00|1988.79|1988.79|1990.8|1990.8|1991.77|1991.77|1987.24|1987.24|0
1655971200000|2022-06-23 08:00:00|1990.37|1990.37|1992.98|1992.98|1993.28|1993.28|1988.33|1988.33|0
1655971500000|2022-06-23 08:05:00|1992.68|1992.68|1994.23|1994.23|1994.23|1994.23|1992.36|1992.36|0
1655971800000|2022-06-23 08:10:00|1994.4|1994.4|1998.7|1998.7|1999.07|1999.07|1994.26|1994.26|0
1655972100000|2022-06-23 08:15:00|1998.58|1998.58|1999.08|1999.08|2000.36|2000.36|1997.49|1997.49|0
1655972400000|2022-06-23 08:20:00|1998.98|1998.98|1999.13|1999.13|1999.25|1999.25|1997.62|1997.62|0
1655972700000|2022-06-23 08:25:00|1999.19|1999.19|2001.64|2001.64|2002.12|2002.12|1999.19|1999.19|0
1655973000000|2022-06-23 08:30:00|2001.48|2001.48|1994.73|1994.73|2001.48|2001.48|1994.73|1994.73|0
1655973300000|2022-06-23 08:35:00|1994.38|1994.38|1996.54|1996.54|1996.81|1996.81|1993.06|1993.06|0
1655973600000|2022-06-23 08:40:00|1998.12|1998.12|1996.96|1996.96|1999.9|1999.9|1996.96|1996.96|0
1655973900000|2022-06-23 08:45:00|1997.03|1997.03|2000.63|2000.63|2001.07|2001.07|1997.03|1997.03|0
1655974200000|2022-06-23 08:50:00|2000.71|2000.71|2002.3|2002.3|2003.72|2003.72|2000.71|2000.71|0
1655974500000|2022-06-23 08:55:00|2001.62|2001.62|1999.73|1999.73|2001.62|2001.62|1999.36|1999.36|0
1655974800000|2022-06-23 09:00:00|1999.8|1999.8|2002.19|2002.19|2002.39|2002.39|1999.8|1999.8|0
1655975100000|2022-06-23 09:05:00|2001.98|2001.98|2005.83|2005.83|2005.83|2005.83|2001.98|2001.98|0
1655975400000|2022-06-23 09:10:00|2005.94|2005.94|2009.93|2009.93|2010.08|2010.08|2005.94|2005.94|0
1655975700000|2022-06-23 09:15:00|2010.08|2010.08|2010.52|2010.52|2012.52|2012.52|2010.08|2010.08|0
1655976000000|2022-06-23 09:20:00|2010.42|2010.42|2006.31|2006.31|2010.64|2010.64|2005.34|2005.34|0
1655976300000|2022-06-23 09:25:00|2006.16|2006.16|2007.05|2007.05|2007.46|2007.46|2005.54|2005.54|0
1655976600000|2022-06-23 09:30:00|2007.12|2007.12|2008.09|2008.09|2008.09|2008.09|2005.25|2005.25|0
1655976900000|2022-06-23 09:35:00|2007.93|2007.93|2008|2008|2008.09|2008.09|2007.02|2007.02|0
1655977200000|2022-06-23 09:40:00|2008.03|2008.03|2007.9|2007.9|2008.55|2008.55|2006.01|2006.01|0
1655977500000|2022-06-23 09:45:00|2007.78|2007.78|2008.66|2008.66|2010.34|2010.34|2007.78|2007.78|0
1655977800000|2022-06-23 09:50:00|2008.72|2008.72|2009.67|2009.67|2010.05|2010.05|2008.33|2008.33|0
1655978100000|2022-06-23 09:55:00|2009.7|2009.7|2011.71|2011.71|2012.04|2012.04|2009.25|2009.25|0
1655978400000|2022-06-23 10:00:00|2011.88|2011.88|2010.06|2010.06|2012.12|2012.12|2009.91|2009.91|0
1655978700000|2022-06-23 10:05:00|2010.29|2010.29|2010.15|2010.15|2011.16|2011.16|2008.74|2008.74|0
1655979000000|2022-06-23 10:10:00|2009.99|2009.99|2009.58|2009.58|2010.2|2010.2|2009.43|2009.43|0
1655979300000|2022-06-23 10:15:00|2009.6|2009.6|2009.02|2009.02|2010.8|2010.8|2009.02|2009.02|0
1655979600000|2022-06-23 10:20:00|2009.07|2009.07|2012.7|2012.7|2012.89|2012.89|2009.07|2009.07|0
1655979900000|2022-06-23 10:25:00|2012.63|2012.63|2012.35|2012.35|2012.81|2012.81|2012.19|2012.19|0
1655980200000|2022-06-23 10:30:00|2012.04|2012.04|2010.68|2010.68|2012.04|2012.04|2008.73|2008.73|0
1655980500000|2022-06-23 10:35:00|2010.74|2010.74|2006.86|2006.86|2010.98|2010.98|2006.72|2006.72|0
1655980800000|2022-06-23 10:40:00|2006.79|2006.79|2008.83|2008.83|2008.96|2008.96|2006.39|2006.39|0
1655981100000|2022-06-23 10:45:00|2008.75|2008.75|2012.48|2012.48|2012.48|2012.48|2008.75|2008.75|0
1655981400000|2022-06-23 10:50:00|2012.58|2012.58|2012.76|2012.76|2013.66|2013.66|2012.28|2012.28|0
1655981700000|2022-06-23 10:55:00|2012.81|2012.81|2011.31|2011.31|2014.05|2014.05|2011.19|2011.19|0
1655982000000|2022-06-23 11:00:00|2011.25|2011.25|2010.88|2010.88|2011.25|2011.25|2010.44|2010.44|0
1655982300000|2022-06-23 11:05:00|2010.65|2010.65|2013.01|2013.01|2013.01|2013.01|2010.44|2010.44|0
1655982600000|2022-06-23 11:10:00|2013.35|2013.35|2011.48|2011.48|2013.83|2013.83|2011.32|2011.32|0
1655982900000|2022-06-23 11:15:00|2011.36|2011.36|2012.56|2012.56|2012.92|2012.92|2010.3|2010.3|0
1655983200000|2022-06-23 11:20:00|2012.49|2012.49|2012.25|2012.25|2012.76|2012.76|2012.25|2012.25|0
1655983500000|2022-06-23 11:25:00|2012.48|2012.48|2015.22|2015.22|2016.07|2016.07|2012.48|2012.48|0
1655983800000|2022-06-23 11:30:00|2015.29|2015.29|2014.92|2014.92|2015.29|2015.29|2013.96|2013.96|0
1655984100000|2022-06-23 11:35:00|2014.88|2014.88|2013.99|2013.99|2014.97|2014.97|2013.3|2013.3|0
1655984400000|2022-06-23 11:40:00|2013.76|2013.76|2012.31|2012.31|2013.76|2013.76|2011.38|2011.38|0
1655984700000|2022-06-23 11:45:00|2012.23|2012.23|2011.05|2011.05|2012.35|2012.35|2011.05|2011.05|0
1655985000000|2022-06-23 11:50:00|2010.97|2010.97|2009.41|2009.41|2010.97|2010.97|2008.67|2008.67|0
1655985300000|2022-06-23 11:55:00|2009.34|2009.34|2011.13|2011.13|2011.13|2011.13|2009.17|2009.17|0
1655985600000|2022-06-23 12:00:00|2011.15|2011.15|2009.13|2009.13|2011.15|2011.15|2008.95|2008.95|0
1655985900000|2022-06-23 12:05:00|2008.98|2008.98|2004.77|2004.77|2008.98|2008.98|2004.77|2004.77|0
1655986200000|2022-06-23 12:10:00|2004.65|2004.65|2003.36|2003.36|2004.65|2004.65|2002.25|2002.25|0
1655986500000|2022-06-23 12:15:00|2003.33|2003.33|2003.08|2003.08|2003.99|2003.99|2002.85|2002.85|0
1655986800000|2022-06-23 12:20:00|2003.16|2003.16|2002.51|2002.51|2003.28|2003.28|2001.28|2001.28|0
1655987100000|2022-06-23 12:25:00|2002.64|2002.64|2004.11|2004.11|2004.23|2004.23|2002.42|2002.42|0
1655987400000|2022-06-23 12:30:00|2004.22|2004.22|2003.15|2003.15|2004.67|2004.67|2003.04|2003.04|0
1655987700000|2022-06-23 12:35:00|2003.03|2003.03|2002.04|2002.04|2003.36|2003.36|1999.82|1999.82|0
1655988000000|2022-06-23 12:40:00|2001.97|2001.97|1999.16|1999.16|2004.24|2004.24|1998.8|1998.8|0
1655988300000|2022-06-23 12:45:00|1999.2|1999.2|2001.43|2001.43|2002.02|2002.02|1999.14|1999.14|0
1655988600000|2022-06-23 12:50:00|2001.03|2001.03|2000.16|2000.16|2001.82|2001.82|2000.16|2000.16|0
1655988900000|2022-06-23 12:55:00|2000.1|2000.1|2001.59|2001.59|2001.85|2001.85|2000.08|2000.08|0
1655989200000|2022-06-23 13:00:00|2001.44|2001.44|1999.71|1999.71|2001.55|2001.55|1999.27|1999.27|0
1655989500000|2022-06-23 13:05:00|1999.55|1999.55|1998.41|1998.41|1999.72|1999.72|1998.41|1998.41|0
1655989800000|2022-06-23 13:10:00|1998.28|1998.28|1993.94|1993.94|1998.28|1998.28|1993.94|1993.94|0
1655990100000|2022-06-23 13:15:00|1993.86|1993.86|1994.37|1994.37|1996.35|1996.35|1993.79|1993.79|0
1655990400000|2022-06-23 13:20:00|1994.31|1994.31|1993.36|1993.36|1994.69|1994.69|1993.03|1993.03|0
1655990700000|2022-06-23 13:25:00|1993.29|1993.29|1991.97|1991.97|1994.08|1994.08|1991.54|1991.54|0
1655991000000|2022-06-23 13:30:00|1992.05|1992.05|1996.59|1996.59|1996.59|1996.59|1992.05|1992.05|0
1655991300000|2022-06-23 13:35:00|1996.47|1996.47|1989.38|1989.38|1996.47|1996.47|1989.31|1989.31|0
1655991600000|2022-06-23 13:40:00|1989.31|1989.31|1993.69|1993.69|1993.85|1993.85|1989.31|1989.31|0
1655991900000|2022-06-23 13:45:00|1993.67|1993.67|1992.36|1992.36|1994.04|1994.04|1991.76|1991.76|0
1655992200000|2022-06-23 13:50:00|1992.3|1992.3|1989.41|1989.41|1992.3|1992.3|1989.18|1989.18|0
1655992500000|2022-06-23 13:55:00|1989.83|1989.83|1994.61|1994.61|1994.61|1994.61|1989.76|1989.76|0
1655992800000|2022-06-23 14:00:00|1996.53|1996.53|1998.79|1998.79|1998.84|1998.84|1995.14|1995.14|0
1655993100000|2022-06-23 14:05:00|1998.73|1998.73|1993.82|1993.82|2000.42|2000.42|1993.82|1993.82|0
1655993400000|2022-06-23 14:10:00|1993.76|1993.76|1995.72|1995.72|1996.02|1996.02|1992.12|1992.12|0
1655993700000|2022-06-23 14:15:00|1995.66|1995.66|1995.95|1995.95|1996.42|1996.42|1994.31|1994.31|0
1655994000000|2022-06-23 14:20:00|1996.02|1996.02|1998.13|1998.13|1999.08|1999.08|1996.02|1996.02|0
1655994300000|2022-06-23 14:25:00|1998.01|1998.01|1996.3|1996.3|1998.01|1998.01|1993.32|1993.32|0
1655994600000|2022-06-23 14:30:00|1996.34|1996.34|1999.48|1999.48|2000.06|2000.06|1996.18|1996.18|0
1655994900000|2022-06-23 14:35:00|1999.36|1999.36|1999.04|1999.04|2000.73|2000.73|1997.99|1997.99|0
1655995200000|2022-06-23 14:40:00|1999.11|1999.11|2002.97|2002.97|2003.15|2003.15|1999.11|1999.11|0
1655995500000|2022-06-23 14:45:00|2002.68|2002.68|2004.58|2004.58|2004.86|2004.86|2001.77|2001.77|0
1655995800000|2022-06-23 14:50:00|2003.89|2003.89|2007.44|2007.44|2007.61|2007.61|2003.89|2003.89|0
1655996100000|2022-06-23 14:55:00|2007.38|2007.38|2007.44|2007.44|2009.09|2009.09|2006.93|2006.93|0
1655996400000|2022-06-23 15:00:00|2007.32|2007.32|2004.28|2004.28|2007.5|2007.5|2003.97|2003.97|0
1655996700000|2022-06-23 15:05:00|2004.12|2004.12|2005.72|2005.72|2005.94|2005.94|2003.08|2003.08|0
1655997000000|2022-06-23 15:10:00|2005.8|2005.8|2008.23|2008.23|2008.31|2008.31|2005.39|2005.39|0
1655997300000|2022-06-23 15:15:00|2008.26|2008.26|2009.68|2009.68|2009.8|2009.8|2007.48|2007.48|0
1655997600000|2022-06-23 15:20:00|2009.75|2009.75|2007.98|2007.98|2011.05|2011.05|2007.98|2007.98|0
1655997900000|2022-06-23 15:25:00|2007.92|2007.92|2006.49|2006.49|2009.35|2009.35|2005.96|2005.96|0
1656054900000|2022-06-24 07:15:00|1982.1|1982.1|1983.68|1983.68|1986.42|1986.42|1981.32|1981.32|0
1656055200000|2022-06-24 07:20:00|1983.95|1983.95|1986.06|1986.06|1987.18|1987.18|1982.28|1982.28|0
1656055500000|2022-06-24 07:25:00|1985.94|1985.94|1983.08|1983.08|1985.94|1985.94|1982.88|1982.88|0
1656055800000|2022-06-24 07:30:00|1983.02|1983.02|1984.53|1984.53|1987.2|1987.2|1982.78|1982.78|0
1656056100000|2022-06-24 07:35:00|1984.36|1984.36|1988.9|1988.9|1989.21|1989.21|1984.19|1984.19|0
1656056400000|2022-06-24 07:40:00|1988.4|1988.4|1989.86|1989.86|1990.33|1990.33|1987.73|1987.73|0
1656056700000|2022-06-24 07:45:00|1989.93|1989.93|1988.96|1988.96|1989.93|1989.93|1987.54|1987.54|0
1656057000000|2022-06-24 07:50:00|1989.02|1989.02|1993.82|1993.82|1995.45|1995.45|1989.02|1989.02|0
1656057300000|2022-06-24 07:55:00|1993.88|1993.88|1992.45|1992.45|1994.11|1994.11|1992.36|1992.36|0
1656057600000|2022-06-24 08:00:00|1992.59|1992.59|1992.24|1992.24|1993.33|1993.33|1991.38|1991.38|0
1656057900000|2022-06-24 08:05:00|1992.38|1992.38|1993.84|1993.84|1994.02|1994.02|1992.38|1992.38|0
1656058200000|2022-06-24 08:10:00|1994.15|1994.15|1995.6|1995.6|1996.02|1996.02|1994.15|1994.15|0
1656058500000|2022-06-24 08:15:00|1996.11|1996.11|1999.03|1999.03|2000.85|2000.85|1995.98|1995.98|0
1656058800000|2022-06-24 08:20:00|1998.97|1998.97|1998.99|1998.99|1999.82|1999.82|1997.53|1997.53|0
1656059100000|2022-06-24 08:25:00|1999.14|1999.14|2000.73|2000.73|2001.24|2001.24|1999.04|1999.04|0
1656059400000|2022-06-24 08:30:00|2000.69|2000.69|2003.74|2003.74|2003.74|2003.74|2000.16|2000.16|0
1656059700000|2022-06-24 08:35:00|2003.77|2003.77|2004.96|2004.96|2005.56|2005.56|2003.77|2003.77|0
1656060000000|2022-06-24 08:40:00|2004.9|2004.9|2005.38|2005.38|2005.89|2005.89|2004.34|2004.34|0
1656060300000|2022-06-24 08:45:00|2005.32|2005.32|2003.88|2003.88|2005.37|2005.37|2003.73|2003.73|0
1656060600000|2022-06-24 08:50:00|2003.83|2003.83|2004.89|2004.89|2004.89|2004.89|2002.76|2002.76|0
1656060900000|2022-06-24 08:55:00|2005.05|2005.05|2006.86|2006.86|2006.95|2006.95|2005.05|2005.05|0
1656061200000|2022-06-24 09:00:00|2006.98|2006.98|2003.88|2003.88|2006.98|2006.98|2003.38|2003.38|0
1656061500000|2022-06-24 09:05:00|2003.7|2003.7|2006.51|2006.51|2006.51|2006.51|2003.01|2003.01|0
1656061800000|2022-06-24 09:10:00|2006.64|2006.64|2007.6|2007.6|2007.73|2007.73|2006.64|2006.64|0
1656062100000|2022-06-24 09:15:00|2007.44|2007.44|2005.58|2005.58|2007.44|2007.44|2005.21|2005.21|0
1656062400000|2022-06-24 09:20:00|2005.81|2005.81|2008.4|2008.4|2009.43|2009.43|2005.73|2005.73|0
1656062700000|2022-06-24 09:25:00|2008.26|2008.26|2005.15|2005.15|2008.46|2008.46|2005.15|2005.15|0
1656063000000|2022-06-24 09:30:00|2005.21|2005.21|2006.19|2006.19|2006.2|2006.2|2004.87|2004.87|0
1656063300000|2022-06-24 09:35:00|2006.34|2006.34|2008.1|2008.1|2008.1|2008.1|2006.34|2006.34|0
1656063600000|2022-06-24 09:40:00|2008.14|2008.14|2010.03|2010.03|2010.3|2010.3|2008.14|2008.14|0
1656063900000|2022-06-24 09:45:00|2009.86|2009.86|2010.47|2010.47|2011.16|2011.16|2008.91|2008.91|0
1656064200000|2022-06-24 09:50:00|2010.16|2010.16|2009.87|2009.87|2010.73|2010.73|2009.05|2009.05|0
1656064500000|2022-06-24 09:55:00|2009.99|2009.99|2011.63|2011.63|2011.66|2011.66|2009.99|2009.99|0
1656064800000|2022-06-24 10:00:00|2011.5|2011.5|2011.81|2011.81|2015.4|2015.4|2011.5|2011.5|0
1656065100000|2022-06-24 10:05:00|2011.63|2011.63|2011.16|2011.16|2011.78|2011.78|2010.29|2010.29|0
1656065400000|2022-06-24 10:10:00|2011.04|2011.04|2011.8|2011.8|2012.12|2012.12|2010.76|2010.76|0
1656065700000|2022-06-24 10:15:00|2011.49|2011.49|2012.49|2012.49|2012.49|2012.49|2011.25|2011.25|0
1656066000000|2022-06-24 10:20:00|2012.64|2012.64|2010.03|2010.03|2013.44|2013.44|2010.03|2010.03|0
1656066300000|2022-06-24 10:25:00|2009.78|2009.78|2008|2008|2009.81|2009.81|2007.67|2007.67|0
1656066600000|2022-06-24 10:30:00|2007.93|2007.93|2010.44|2010.44|2010.98|2010.98|2007.74|2007.74|0
1656066900000|2022-06-24 10:35:00|2010.57|2010.57|2010.79|2010.79|2010.95|2010.95|2010.24|2010.24|0
1656067200000|2022-06-24 10:40:00|2010.83|2010.83|2012.19|2012.19|2012.19|2012.19|2010.33|2010.33|0
1656067500000|2022-06-24 10:45:00|2012.06|2012.06|2010.66|2010.66|2012.19|2012.19|2010.3|2010.3|0
1656067800000|2022-06-24 10:50:00|2010.58|2010.58|2013.55|2013.55|2013.68|2013.68|2010.4|2010.4|0
1656068100000|2022-06-24 10:55:00|2014.02|2014.02|2015.22|2015.22|2015.22|2015.22|2014.02|2014.02|0
1656068400000|2022-06-24 11:00:00|2015.15|2015.15|2017.63|2017.63|2018.28|2018.28|2015.15|2015.15|0
1656068700000|2022-06-24 11:05:00|2017.01|2017.01|2018.54|2018.54|2018.54|2018.54|2016.25|2016.25|0
1656069000000|2022-06-24 11:10:00|2018.65|2018.65|2023.73|2023.73|2023.73|2023.73|2018.41|2018.41|0
1656069300000|2022-06-24 11:15:00|2024.04|2024.04|2026.42|2026.42|2026.64|2026.64|2024.04|2024.04|0
1656069600000|2022-06-24 11:20:00|2026.49|2026.49|2027.85|2027.85|2027.88|2027.88|2026.05|2026.05|0
1656069900000|2022-06-24 11:25:00|2027.82|2027.82|2029.18|2029.18|2029.18|2029.18|2027.35|2027.35|0
1656070200000|2022-06-24 11:30:00|2029.12|2029.12|2028.55|2028.55|2029.76|2029.76|2028.55|2028.55|0
1656070500000|2022-06-24 11:35:00|2028.49|2028.49|2026.52|2026.52|2028.83|2028.83|2026.27|2026.27|0
1656070800000|2022-06-24 11:40:00|2026.64|2026.64|2027.04|2027.04|2028.05|2028.05|2026.51|2026.51|0
1656071100000|2022-06-24 11:45:00|2026.97|2026.97|2024.81|2024.81|2027.95|2027.95|2024.74|2024.74|0
1656071400000|2022-06-24 11:50:00|2024.75|2024.75|2026.68|2026.68|2026.68|2026.68|2023.44|2023.44|0
1656071700000|2022-06-24 11:55:00|2026.7|2026.7|2025.93|2025.93|2027.12|2027.12|2025.53|2025.53|0
1656072000000|2022-06-24 12:00:00|2026|2026|2025.47|2025.47|2026|2026|2024.5|2024.5|0
1656072300000|2022-06-24 12:05:00|2025.41|2025.41|2027.28|2027.28|2027.58|2027.58|2025.32|2025.32|0
1656072600000|2022-06-24 12:10:00|2027.46|2027.46|2029.34|2029.34|2029.87|2029.87|2027.46|2027.46|0
1656072900000|2022-06-24 12:15:00|2029.27|2029.27|2026.46|2026.46|2029.27|2029.27|2026.37|2026.37|0
1656073200000|2022-06-24 12:20:00|2026.59|2026.59|2025.24|2025.24|2026.59|2026.59|2025.19|2025.19|0
1656073500000|2022-06-24 12:25:00|2025.11|2025.11|2026.35|2026.35|2026.65|2026.65|2024.98|2024.98|0
1656073800000|2022-06-24 12:30:00|2026.23|2026.23|2026.51|2026.51|2027.17|2027.17|2025.34|2025.34|0
1656074100000|2022-06-24 12:35:00|2026.56|2026.56|2028.81|2028.81|2028.88|2028.88|2026.56|2026.56|0
1656074400000|2022-06-24 12:40:00|2028.75|2028.75|2029.27|2029.27|2029.99|2029.99|2028.66|2028.66|0
1656074700000|2022-06-24 12:45:00|2029.15|2029.15|2026.52|2026.52|2029.27|2029.27|2026.52|2026.52|0
1656075000000|2022-06-24 12:50:00|2026.46|2026.46|2025.27|2025.27|2026.47|2026.47|2025.14|2025.14|0
1656075300000|2022-06-24 12:55:00|2025.24|2025.24|2022.55|2022.55|2025.35|2025.35|2022.55|2022.55|0
1656075600000|2022-06-24 13:00:00|2022.39|2022.39|2023.35|2023.35|2023.49|2023.49|2021.38|2021.38|0
1656075900000|2022-06-24 13:05:00|2023.22|2023.22|2024.85|2024.85|2024.91|2024.91|2022.91|2022.91|0
1656076200000|2022-06-24 13:10:00|2024.62|2024.62|2027.54|2027.54|2027.54|2027.54|2024.27|2024.27|0
1656076500000|2022-06-24 13:15:00|2027.56|2027.56|2031.46|2031.46|2031.46|2031.46|2027.56|2027.56|0
1656076800000|2022-06-24 13:20:00|2031.4|2031.4|2031.93|2031.93|2032.36|2032.36|2031.4|2031.4|0
1656077100000|2022-06-24 13:25:00|2031.83|2031.83|2030.83|2030.83|2031.99|2031.99|2030.06|2030.06|0
1656077400000|2022-06-24 13:30:00|2030.9|2030.9|2033.56|2033.56|2033.71|2033.71|2030.64|2030.64|0
1656077700000|2022-06-24 13:35:00|2033.69|2033.69|2037.9|2037.9|2037.96|2037.96|2033.69|2033.69|0
1656078000000|2022-06-24 13:40:00|2037.97|2037.97|2039.09|2039.09|2040.34|2040.34|2037.35|2037.35|0
1656078300000|2022-06-24 13:45:00|2039.13|2039.13|2043.88|2043.88|2043.88|2043.88|2038.75|2038.75|0
1656078600000|2022-06-24 13:50:00|2044.04|2044.04|2045.75|2045.75|2046.46|2046.46|2044.04|2044.04|0
1656078900000|2022-06-24 13:55:00|2045.81|2045.81|2042.01|2042.01|2045.85|2045.85|2041.83|2041.83|0
1656079200000|2022-06-24 14:00:00|2042.07|2042.07|2049.25|2049.25|2049.33|2049.33|2042.02|2042.02|0
1656079500000|2022-06-24 14:05:00|2049.38|2049.38|2054.36|2054.36|2054.36|2054.36|2049.38|2049.38|0
1656079800000|2022-06-24 14:10:00|2054.33|2054.33|2052.99|2052.99|2055.41|2055.41|2052.91|2052.91|0
1656080100000|2022-06-24 14:15:00|2052.37|2052.37|2060.45|2060.45|2060.53|2060.53|2051.91|2051.91|0
1656080400000|2022-06-24 14:20:00|2060.72|2060.72|2060.32|2060.32|2061.52|2061.52|2058.31|2058.31|0
1656080700000|2022-06-24 14:25:00|2060.48|2060.48|2060.71|2060.71|2060.71|2060.71|2058.06|2058.06|0
1656081000000|2022-06-24 14:30:00|2060.59|2060.59|2056.07|2056.07|2060.65|2060.65|2056.07|2056.07|0
1656081300000|2022-06-24 14:35:00|2055.95|2055.95|2051.79|2051.79|2056.58|2056.58|2051.79|2051.79|0
1656081600000|2022-06-24 14:40:00|2051.85|2051.85|2051|2051|2052.02|2052.02|2049.22|2049.22|0
1656081900000|2022-06-24 14:45:00|2051.19|2051.19|2055.35|2055.35|2055.5|2055.5|2049.81|2049.81|0
1656082200000|2022-06-24 14:50:00|2055.4|2055.4|2052.7|2052.7|2055.65|2055.65|2052.66|2052.66|0
1656082500000|2022-06-24 14:55:00|2052.63|2052.63|2050.18|2050.18|2052.84|2052.84|2050.18|2050.18|0
1656082800000|2022-06-24 15:00:00|2050.07|2050.07|2056.3|2056.3|2056.69|2056.69|2048.99|2048.99|0
1656083100000|2022-06-24 15:05:00|2056.18|2056.18|2055.57|2055.57|2056.79|2056.79|2054.87|2054.87|0
1656083400000|2022-06-24 15:10:00|2055.5|2055.5|2052.58|2052.58|2055.99|2055.99|2051.93|2051.93|0
1656083700000|2022-06-24 15:15:00|2052.51|2052.51|2052.83|2052.83|2053.12|2053.12|2051.82|2051.82|0
1656084000000|2022-06-24 15:20:00|2052.72|2052.72|2055.49|2055.49|2055.49|2055.49|2052.41|2052.41|0
1656084300000|2022-06-24 15:25:00|2055.65|2055.65|2057.36|2057.36|2058.84|2058.84|2055.18|2055.18|0
1656314100000|2022-06-27 07:15:00|2061.6|2061.6|2059.01|2059.01|2065.49|2065.49|2057.69|2057.69|0
1656314400000|2022-06-27 07:20:00|2058.6|2058.6|2063.16|2063.16|2063.17|2063.17|2056.03|2056.03|0
1656314700000|2022-06-27 07:25:00|2063.23|2063.23|2067.45|2067.45|2067.55|2067.55|2063.23|2063.23|0
1656315000000|2022-06-27 07:30:00|2067.66|2067.66|2068.74|2068.74|2068.74|2068.74|2065.89|2065.89|0
1656315300000|2022-06-27 07:35:00|2068.91|2068.91|2075.12|2075.12|2075.49|2075.49|2068.81|2068.81|0
1656315600000|2022-06-27 07:40:00|2074.99|2074.99|2073.24|2073.24|2075.04|2075.04|2072.57|2072.57|0
1656315900000|2022-06-27 07:45:00|2073.31|2073.31|2074.54|2074.54|2075.64|2075.64|2073.31|2073.31|0
1656316200000|2022-06-27 07:50:00|2074.42|2074.42|2082.08|2082.08|2082.08|2082.08|2074.42|2074.42|0
1656316500000|2022-06-27 07:55:00|2082.02|2082.02|2083.99|2083.99|2085.47|2085.47|2082.02|2082.02|0
1656316800000|2022-06-27 08:00:00|2083.78|2083.78|2086.95|2086.95|2087.04|2087.04|2083.66|2083.66|0
1656317100000|2022-06-27 08:05:00|2087.11|2087.11|2082.12|2082.12|2087.25|2087.25|2082.12|2082.12|0
1656317400000|2022-06-27 08:10:00|2081.98|2081.98|2085.33|2085.33|2085.33|2085.33|2081.51|2081.51|0
1656317700000|2022-06-27 08:15:00|2084.86|2084.86|2084.79|2084.79|2086.74|2086.74|2084.69|2084.69|0
1656318000000|2022-06-27 08:20:00|2084.85|2084.85|2088.78|2088.78|2090.67|2090.67|2084.71|2084.71|0
1656318300000|2022-06-27 08:25:00|2088.85|2088.85|2085.42|2085.42|2088.88|2088.88|2085.42|2085.42|0
1656318600000|2022-06-27 08:30:00|2085.11|2085.11|2081.78|2081.78|2085.11|2085.11|2081.38|2081.38|0
1656318900000|2022-06-27 08:35:00|2081.86|2081.86|2084.32|2084.32|2084.32|2084.32|2081.78|2081.78|0
1656319200000|2022-06-27 08:40:00|2084.56|2084.56|2084.92|2084.92|2085.08|2085.08|2084.07|2084.07|0
1656319500000|2022-06-27 08:45:00|2084.86|2084.86|2081.52|2081.52|2084.93|2084.93|2081.46|2081.46|0
1656319800000|2022-06-27 08:50:00|2081.46|2081.46|2081.86|2081.86|2081.86|2081.86|2078.78|2078.78|0
1656320100000|2022-06-27 08:55:00|2081.74|2081.74|2078.06|2078.06|2081.74|2081.74|2078.06|2078.06|0
1656320400000|2022-06-27 09:00:00|2077.99|2077.99|2077.69|2077.69|2078.17|2078.17|2077.45|2077.45|0
1656320700000|2022-06-27 09:05:00|2077.54|2077.54|2078.01|2078.01|2078.32|2078.32|2076.32|2076.32|0
1656321000000|2022-06-27 09:10:00|2078.07|2078.07|2080.29|2080.29|2080.39|2080.39|2078.07|2078.07|0
1656321300000|2022-06-27 09:15:00|2080.45|2080.45|2080.04|2080.04|2081.31|2081.31|2079.62|2079.62|0
1656321600000|2022-06-27 09:20:00|2080.1|2080.1|2084.24|2084.24|2084.32|2084.32|2080.1|2080.1|0
1656321900000|2022-06-27 09:25:00|2084.3|2084.3|2085.86|2085.86|2086.12|2086.12|2083.69|2083.69|0
1656322200000|2022-06-27 09:30:00|2085.72|2085.72|2085.14|2085.14|2086.82|2086.82|2085.14|2085.14|0
1656322500000|2022-06-27 09:35:00|2085.29|2085.29|2082.61|2082.61|2085.44|2085.44|2082.54|2082.54|0
1656322800000|2022-06-27 09:40:00|2082.69|2082.69|2081.29|2081.29|2082.72|2082.72|2081.05|2081.05|0
1656323100000|2022-06-27 09:45:00|2081.75|2081.75|2084.46|2084.46|2084.61|2084.61|2081.69|2081.69|0
1656323400000|2022-06-27 09:50:00|2084.61|2084.61|2085.52|2085.52|2085.72|2085.72|2084.23|2084.23|0
1656323700000|2022-06-27 09:55:00|2085.31|2085.31|2082.42|2082.42|2085.39|2085.39|2082.42|2082.42|0
1656324000000|2022-06-27 10:00:00|2082.56|2082.56|2081.88|2081.88|2082.76|2082.76|2081.38|2081.38|0
1656324300000|2022-06-27 10:05:00|2081.76|2081.76|2076.95|2076.95|2081.76|2081.76|2076.95|2076.95|0
1656324600000|2022-06-27 10:10:00|2076.77|2076.77|2075.8|2075.8|2077.22|2077.22|2075.73|2075.73|0
1656324900000|2022-06-27 10:15:00|2075.67|2075.67|2077.95|2077.95|2078.21|2078.21|2075.67|2075.67|0
1656325200000|2022-06-27 10:20:00|2077.93|2077.93|2079.33|2079.33|2080.18|2080.18|2077.85|2077.85|0
1656325500000|2022-06-27 10:25:00|2079.35|2079.35|2074.72|2074.72|2079.37|2079.37|2074.32|2074.32|0
1656325800000|2022-06-27 10:30:00|2074.78|2074.78|2076.39|2076.39|2076.39|2076.39|2074.71|2074.71|0
1656326100000|2022-06-27 10:35:00|2076.45|2076.45|2075.28|2075.28|2077.41|2077.41|2075.12|2075.12|0
1656326400000|2022-06-27 10:40:00|2075.22|2075.22|2075.46|2075.46|2075.54|2075.54|2074.29|2074.29|0
1656326700000|2022-06-27 10:45:00|2075.34|2075.34|2073.35|2073.35|2075.34|2075.34|2071.78|2071.78|0
1656327000000|2022-06-27 10:50:00|2073.52|2073.52|2075.23|2075.23|2075.45|2075.45|2073.52|2073.52|0
1656327300000|2022-06-27 10:55:00|2075.16|2075.16|2076.56|2076.56|2076.56|2076.56|2075.16|2075.16|0
1656327600000|2022-06-27 11:00:00|2076.8|2076.8|2074.22|2074.22|2077.29|2077.29|2074.16|2074.16|0
1656327900000|2022-06-27 11:05:00|2074.47|2074.47|2078.08|2078.08|2078.1|2078.1|2074.41|2074.41|0
1656328200000|2022-06-27 11:10:00|2078.14|2078.14|2078.67|2078.67|2079.09|2079.09|2077.87|2077.87|0
1656328500000|2022-06-27 11:15:00|2078.78|2078.78|2078.29|2078.29|2078.78|2078.78|2077.66|2077.66|0
1656328800000|2022-06-27 11:20:00|2078.17|2078.17|2076.75|2076.75|2080.01|2080.01|2076.75|2076.75|0
1656329100000|2022-06-27 11:25:00|2076.69|2076.69|2073.08|2073.08|2076.69|2076.69|2073.03|2073.03|0
1656329400000|2022-06-27 11:30:00|2072.62|2072.62|2073.44|2073.44|2073.73|2073.73|2072.53|2072.53|0
1656329700000|2022-06-27 11:35:00|2073.28|2073.28|2071.01|2071.01|2073.43|2073.43|2071.01|2071.01|0
1656330000000|2022-06-27 11:40:00|2070.94|2070.94|2070.8|2070.8|2071.63|2071.63|2070.07|2070.07|0
1656330300000|2022-06-27 11:45:00|2070.59|2070.59|2070.5|2070.5|2071.21|2071.21|2070.43|2070.43|0
1656330600000|2022-06-27 11:50:00|2070.83|2070.83|2068.77|2068.77|2070.96|2070.96|2068.77|2068.77|0
1656330900000|2022-06-27 11:55:00|2068.71|2068.71|2066.9|2066.9|2068.71|2068.71|2066.9|2066.9|0
1656331200000|2022-06-27 12:00:00|2066.96|2066.96|2070.51|2070.51|2070.51|2070.51|2066.96|2066.96|0
1656331500000|2022-06-27 12:05:00|2070.43|2070.43|2070.69|2070.69|2071.24|2071.24|2069.99|2069.99|0
1656331800000|2022-06-27 12:10:00|2070.55|2070.55|2071.19|2071.19|2071.39|2071.39|2070.55|2070.55|0
1656332100000|2022-06-27 12:15:00|2071.78|2071.78|2071.79|2071.79|2072.87|2072.87|2071.58|2071.58|0
1656332400000|2022-06-27 12:20:00|2071.85|2071.85|2072.01|2072.01|2073.51|2073.51|2071.71|2071.71|0
1656332700000|2022-06-27 12:25:00|2071.86|2071.86|2071.64|2071.64|2072.01|2072.01|2071.3|2071.3|0
1656333000000|2022-06-27 12:30:00|2071.52|2071.52|2068.58|2068.58|2071.71|2071.71|2068.41|2068.41|0
1656333300000|2022-06-27 12:35:00|2068.56|2068.56|2071.49|2071.49|2071.56|2071.56|2068.04|2068.04|0
1656333600000|2022-06-27 12:40:00|2071.6|2071.6|2074.87|2074.87|2074.89|2074.89|2071.6|2071.6|0
1656333900000|2022-06-27 12:45:00|2074.62|2074.62|2075.38|2075.38|2075.57|2075.57|2074.14|2074.14|0
1656334200000|2022-06-27 12:50:00|2075.24|2075.24|2072.91|2072.91|2075.24|2075.24|2072.68|2072.68|0
1656334500000|2022-06-27 12:55:00|2073.04|2073.04|2075.84|2075.84|2076|2076|2073.04|2073.04|0
1656334800000|2022-06-27 13:00:00|2075.9|2075.9|2074.75|2074.75|2077.84|2077.84|2074.75|2074.75|0
1656335100000|2022-06-27 13:05:00|2074.5|2074.5|2077.42|2077.42|2077.42|2077.42|2074.41|2074.41|0
1656335400000|2022-06-27 13:10:00|2077.48|2077.48|2079.33|2079.33|2079.45|2079.45|2076.84|2076.84|0
1656335700000|2022-06-27 13:15:00|2078.95|2078.95|2079.28|2079.28|2079.89|2079.89|2078.95|2078.95|0
1656336000000|2022-06-27 13:20:00|2079.16|2079.16|2078.83|2078.83|2080.94|2080.94|2078.67|2078.67|0
1656336300000|2022-06-27 13:25:00|2078.62|2078.62|2080.71|2080.71|2080.71|2080.71|2078.15|2078.15|0
1656336600000|2022-06-27 13:30:00|2080.75|2080.75|2074.48|2074.48|2082.08|2082.08|2074.41|2074.41|0
1656336900000|2022-06-27 13:35:00|2074.11|2074.11|2076.83|2076.83|2076.83|2076.83|2070.25|2070.25|0
1656337200000|2022-06-27 13:40:00|2076.94|2076.94|2073.38|2073.38|2077.52|2077.52|2070.8|2070.8|0
1656337500000|2022-06-27 13:45:00|2073.26|2073.26|2068.33|2068.33|2073.72|2073.72|2067.46|2067.46|0
1656337800000|2022-06-27 13:50:00|2068.38|2068.38|2075.96|2075.96|2076.58|2076.58|2068.32|2068.32|0
1656338100000|2022-06-27 13:55:00|2075.83|2075.83|2074.52|2074.52|2075.83|2075.83|2073.96|2073.96|0
1656338400000|2022-06-27 14:00:00|2074.64|2074.64|2077.03|2077.03|2077.41|2077.41|2072.9|2072.9|0
1656338700000|2022-06-27 14:05:00|2076.91|2076.91|2071.37|2071.37|2077.18|2077.18|2071.3|2071.3|0
1656339000000|2022-06-27 14:10:00|2071.18|2071.18|2068.08|2068.08|2071.18|2071.18|2066.65|2066.65|0
1656339300000|2022-06-27 14:15:00|2068.01|2068.01|2067.05|2067.05|2068.32|2068.32|2065.96|2065.96|0
1656339600000|2022-06-27 14:20:00|2066.93|2066.93|2065.91|2065.91|2070.44|2070.44|2065.91|2065.91|0
1656339900000|2022-06-27 14:25:00|2065.8|2065.8|2063.45|2063.45|2065.8|2065.8|2061.9|2061.9|0
1656340200000|2022-06-27 14:30:00|2063.32|2063.32|2067.06|2067.06|2067.09|2067.09|2062.98|2062.98|0
1656340500000|2022-06-27 14:35:00|2066.94|2066.94|2068.55|2068.55|2068.68|2068.68|2062.63|2062.63|0
1656340800000|2022-06-27 14:40:00|2068.73|2068.73|2071.01|2071.01|2071.41|2071.41|2068.54|2068.54|0
1656341100000|2022-06-27 14:45:00|2070.93|2070.93|2071.54|2071.54|2072.25|2072.25|2070.37|2070.37|0
1656341400000|2022-06-27 14:50:00|2071.67|2071.67|2073.74|2073.74|2073.89|2073.89|2071.54|2071.54|0
1656341700000|2022-06-27 14:55:00|2073.62|2073.62|2073.53|2073.53|2074.2|2074.2|2072.59|2072.59|0
1656342000000|2022-06-27 15:00:00|2073.58|2073.58|2072.07|2072.07|2074.24|2074.24|2070.72|2070.72|0
1656342300000|2022-06-27 15:05:00|2072.1|2072.1|2069.65|2069.65|2072.12|2072.12|2069.65|2069.65|0
1656342600000|2022-06-27 15:10:00|2069.58|2069.58|2067.22|2067.22|2069.58|2069.58|2065.25|2065.25|0
1656342900000|2022-06-27 15:15:00|2067.07|2067.07|2069.49|2069.49|2069.82|2069.82|2066.77|2066.77|0
1656343200000|2022-06-27 15:20:00|2069.36|2069.36|2069.55|2069.55|2070.41|2070.41|2068.33|2068.33|0
1656343500000|2022-06-27 15:25:00|2069.66|2069.66|2071.04|2071.04|2072.13|2072.13|2069.47|2069.47|0
1656400500000|2022-06-28 07:15:00|2080.64|2080.64|2070.99|2070.99|2081.46|2081.46|2070.99|2070.99|0
1656400800000|2022-06-28 07:20:00|2070.83|2070.83|2068.57|2068.57|2070.83|2070.83|2066.86|2066.86|0
1656401100000|2022-06-28 07:25:00|2068.86|2068.86|2065.81|2065.81|2070.41|2070.41|2065.06|2065.06|0
1656401400000|2022-06-28 07:30:00|2065.5|2065.5|2061.58|2061.58|2065.5|2065.5|2061.09|2061.09|0
1656401700000|2022-06-28 07:35:00|2061.46|2061.46|2057.77|2057.77|2061.53|2061.53|2057.77|2057.77|0
1656402000000|2022-06-28 07:40:00|2057.65|2057.65|2059.49|2059.49|2059.56|2059.56|2056.18|2056.18|0
1656402300000|2022-06-28 07:45:00|2059.73|2059.73|2058.87|2058.87|2059.73|2059.73|2057.2|2057.2|0
1656402600000|2022-06-28 07:50:00|2058.93|2058.93|2062.48|2062.48|2062.51|2062.51|2058.57|2058.57|0
1656402900000|2022-06-28 07:55:00|2063.01|2063.01|2061.03|2061.03|2064.05|2064.05|2059.34|2059.34|0
1656403200000|2022-06-28 08:00:00|2060.88|2060.88|2059.32|2059.32|2063.05|2063.05|2059.32|2059.32|0
1656403500000|2022-06-28 08:05:00|2059.55|2059.55|2060.93|2060.93|2061.44|2061.44|2058.11|2058.11|0
1656403800000|2022-06-28 08:10:00|2060.79|2060.79|2061.86|2061.86|2062.16|2062.16|2059.24|2059.24|0
1656404100000|2022-06-28 08:15:00|2061.84|2061.84|2064.33|2064.33|2064.44|2064.44|2061.8|2061.8|0
1656404400000|2022-06-28 08:20:00|2064.39|2064.39|2066.77|2066.77|2067.6|2067.6|2064.38|2064.38|0
1656404700000|2022-06-28 08:25:00|2066.65|2066.65|2066.71|2066.71|2068.56|2068.56|2065.84|2065.84|0
1656405000000|2022-06-28 08:30:00|2066.8|2066.8|2065.25|2065.25|2066.84|2066.84|2065.25|2065.25|0
1656405300000|2022-06-28 08:35:00|2065.07|2065.07|2068.97|2068.97|2069|2069|2064.95|2064.95|0
1656405600000|2022-06-28 08:40:00|2069.13|2069.13|2068.86|2068.86|2069.77|2069.77|2068.86|2068.86|0
1656405900000|2022-06-28 08:45:00|2069.11|2069.11|2068.33|2068.33|2069.29|2069.29|2067.63|2067.63|0
1656406200000|2022-06-28 08:50:00|2068.24|2068.24|2067.23|2067.23|2068.24|2068.24|2066.97|2066.97|0
1656406500000|2022-06-28 08:55:00|2067.45|2067.45|2067.43|2067.43|2069.89|2069.89|2067.3|2067.3|0
1656406800000|2022-06-28 09:00:00|2067.13|2067.13|2069.29|2069.29|2069.32|2069.32|2066.72|2066.72|0
1656407100000|2022-06-28 09:05:00|2069.36|2069.36|2070.83|2070.83|2071.13|2071.13|2069.36|2069.36|0
1656407400000|2022-06-28 09:10:00|2070.93|2070.93|2070.18|2070.18|2072.84|2072.84|2070.18|2070.18|0
1656407700000|2022-06-28 09:15:00|2070.05|2070.05|2066.56|2066.56|2070.05|2070.05|2066.56|2066.56|0
1656408000000|2022-06-28 09:20:00|2066.5|2066.5|2066.61|2066.61|2067.43|2067.43|2065.62|2065.62|0
1656408300000|2022-06-28 09:25:00|2066.54|2066.54|2067.14|2067.14|2068.7|2068.7|2065.86|2065.86|0
1656408600000|2022-06-28 09:30:00|2067.11|2067.11|2062.65|2062.65|2067.11|2067.11|2062.49|2062.49|0
1656408900000|2022-06-28 09:35:00|2062.82|2062.82|2062.36|2062.36|2063.65|2063.65|2062.11|2062.11|0
1656409200000|2022-06-28 09:40:00|2062.3|2062.3|2061.72|2061.72|2064.14|2064.14|2061.72|2061.72|0
1656409500000|2022-06-28 09:45:00|2061.83|2061.83|2064.08|2064.08|2064.41|2064.41|2061.7|2061.7|0
1656409800000|2022-06-28 09:50:00|2064.19|2064.19|2065.71|2065.71|2067.42|2067.42|2064.19|2064.19|0
1656410100000|2022-06-28 09:55:00|2065.59|2065.59|2063.03|2063.03|2065.71|2065.71|2063|2063|0
1656410400000|2022-06-28 10:00:00|2063.38|2063.38|2064.39|2064.39|2064.43|2064.43|2062.8|2062.8|0
1656410700000|2022-06-28 10:05:00|2064.45|2064.45|2062.8|2062.8|2064.94|2064.94|2062.8|2062.8|0
1656411000000|2022-06-28 10:10:00|2062.91|2062.91|2062.95|2062.95|2062.95|2062.95|2061.93|2061.93|0
1656411300000|2022-06-28 10:15:00|2062.8|2062.8|2063.15|2063.15|2063.97|2063.97|2062.6|2062.6|0
1656411600000|2022-06-28 10:20:00|2063.24|2063.24|2063.23|2063.23|2063.3|2063.3|2062.42|2062.42|0
1656411900000|2022-06-28 10:25:00|2063.31|2063.31|2064.97|2064.97|2064.97|2064.97|2062.98|2062.98|0
1656412200000|2022-06-28 10:30:00|2064.84|2064.84|2067.07|2067.07|2067.07|2067.07|2064.25|2064.25|0
1656412500000|2022-06-28 10:35:00|2067.14|2067.14|2065.07|2065.07|2067.14|2067.14|2064.89|2064.89|0
1656412800000|2022-06-28 10:40:00|2065|2065|2064.9|2064.9|2066.93|2066.93|2064.5|2064.5|0
1656413100000|2022-06-28 10:45:00|2064.98|2064.98|2066.15|2066.15|2066.15|2066.15|2064.91|2064.91|0
1656413400000|2022-06-28 10:50:00|2065.95|2065.95|2066.88|2066.88|2067.68|2067.68|2065.95|2065.95|0
1656413700000|2022-06-28 10:55:00|2067.01|2067.01|2068.21|2068.21|2069.16|2069.16|2067.01|2067.01|0
1656414000000|2022-06-28 11:00:00|2068.43|2068.43|2064.89|2064.89|2068.43|2068.43|2064.89|2064.89|0
1656414300000|2022-06-28 11:05:00|2064.82|2064.82|2062.72|2062.72|2065.16|2065.16|2062.72|2062.72|0
1656414600000|2022-06-28 11:10:00|2062.56|2062.56|2066.07|2066.07|2066.07|2066.07|2062.47|2062.47|0
1656414900000|2022-06-28 11:15:00|2066.22|2066.22|2063.65|2063.65|2066.22|2066.22|2063.19|2063.19|0
1656415200000|2022-06-28 11:20:00|2063.81|2063.81|2065.23|2065.23|2065.23|2065.23|2063.61|2063.61|0
1656415500000|2022-06-28 11:25:00|2065.28|2065.28|2065.58|2065.58|2065.58|2065.58|2064.48|2064.48|0
1656415800000|2022-06-28 11:30:00|2065.69|2065.69|2064.64|2064.64|2065.91|2065.91|2064.64|2064.64|0
1656416100000|2022-06-28 11:35:00|2064.41|2064.41|2063.59|2063.59|2064.42|2064.42|2063.59|2063.59|0
1656416400000|2022-06-28 11:40:00|2063.7|2063.7|2065.13|2065.13|2065.38|2065.38|2063.3|2063.3|0
1656416700000|2022-06-28 11:45:00|2064.97|2064.97|2066.82|2066.82|2066.99|2066.99|2064.96|2064.96|0
1656417000000|2022-06-28 11:50:00|2067.08|2067.08|2066.3|2066.3|2067.48|2067.48|2066.17|2066.17|0
1656417300000|2022-06-28 11:55:00|2066.32|2066.32|2065.4|2065.4|2066.32|2066.32|2064.45|2064.45|0
1656417600000|2022-06-28 12:00:00|2065.33|2065.33|2065.5|2065.5|2065.69|2065.69|2065.04|2065.04|0
1656417900000|2022-06-28 12:05:00|2065.42|2065.42|2062.79|2062.79|2065.82|2065.82|2062.77|2062.77|0
1656418200000|2022-06-28 12:10:00|2062.75|2062.75|2065.95|2065.95|2065.95|2065.95|2062.73|2062.73|0
1656418500000|2022-06-28 12:15:00|2066.09|2066.09|2067.62|2067.62|2067.65|2067.65|2065.97|2065.97|0
1656418800000|2022-06-28 12:20:00|2067.55|2067.55|2066.38|2066.38|2068.04|2068.04|2066.24|2066.24|0
1656419100000|2022-06-28 12:25:00|2066.25|2066.25|2064.61|2064.61|2066.25|2066.25|2064.55|2064.55|0
1656419400000|2022-06-28 12:30:00|2064.71|2064.71|2066.18|2066.18|2067.1|2067.1|2064.71|2064.71|0
1656419700000|2022-06-28 12:35:00|2066.02|2066.02|2066.53|2066.53|2066.69|2066.69|2066.02|2066.02|0
1656420000000|2022-06-28 12:40:00|2066.84|2066.84|2067.75|2067.75|2069.2|2069.2|2066.84|2066.84|0
1656420300000|2022-06-28 12:45:00|2067.62|2067.62|2067.49|2067.49|2067.64|2067.64|2067.12|2067.12|0
1656420600000|2022-06-28 12:50:00|2067.41|2067.41|2067.98|2067.98|2068.93|2068.93|2067.28|2067.28|0
1656420900000|2022-06-28 12:55:00|2067.94|2067.94|2068.5|2068.5|2068.89|2068.89|2067.11|2067.11|0
1656421200000|2022-06-28 13:00:00|2068.55|2068.55|2066.76|2066.76|2069.4|2069.4|2066.63|2066.63|0
1656421500000|2022-06-28 13:05:00|2066.8|2066.8|2066.73|2066.73|2067.54|2067.54|2066.45|2066.45|0
1656421800000|2022-06-28 13:10:00|2066.79|2066.79|2068.1|2068.1|2068.35|2068.35|2064.18|2064.18|0
1656422100000|2022-06-28 13:15:00|2067.98|2067.98|2068.5|2068.5|2069.22|2069.22|2067.12|2067.12|0
1656422400000|2022-06-28 13:20:00|2068.61|2068.61|2067.69|2067.69|2069.27|2069.27|2067.31|2067.31|0
1656422700000|2022-06-28 13:25:00|2067.61|2067.61|2066.43|2066.43|2067.61|2067.61|2065.54|2065.54|0
1656423000000|2022-06-28 13:30:00|2066.51|2066.51|2070.54|2070.54|2074.12|2074.12|2065.14|2065.14|0
1656423300000|2022-06-28 13:35:00|2070.69|2070.69|2077.55|2077.55|2077.55|2077.55|2070.38|2070.38|0
1656423600000|2022-06-28 13:40:00|2077.47|2077.47|2079.84|2079.84|2080.79|2080.79|2076.88|2076.88|0
1656423900000|2022-06-28 13:45:00|2079.91|2079.91|2078.95|2078.95|2080.32|2080.32|2077.16|2077.16|0
1656424200000|2022-06-28 13:50:00|2078.89|2078.89|2079.3|2079.3|2079.67|2079.67|2077.82|2077.82|0
1656424500000|2022-06-28 13:55:00|2079.27|2079.27|2073.08|2073.08|2079.28|2079.28|2073.08|2073.08|0
1656424800000|2022-06-28 14:00:00|2073.61|2073.61|2072.97|2072.97|2077.85|2077.85|2072.35|2072.35|0
1656425100000|2022-06-28 14:05:00|2072.82|2072.82|2070.97|2070.97|2073.19|2073.19|2068.51|2068.51|0
1656425400000|2022-06-28 14:10:00|2071.03|2071.03|2074.48|2074.48|2074.48|2074.48|2070.64|2070.64|0
1656425700000|2022-06-28 14:15:00|2074.37|2074.37|2072.23|2072.23|2076.27|2076.27|2072.23|2072.23|0
1656426000000|2022-06-28 14:20:00|2072.15|2072.15|2070.72|2070.72|2072.15|2072.15|2068.94|2068.94|0
1656426300000|2022-06-28 14:25:00|2070.87|2070.87|2068.6|2068.6|2071.85|2071.85|2068.6|2068.6|0
1656426600000|2022-06-28 14:30:00|2068.44|2068.44|2064.52|2064.52|2068.68|2068.68|2061.37|2061.37|0
1656426900000|2022-06-28 14:35:00|2064.37|2064.37|2064.13|2064.13|2065.55|2065.55|2063.27|2063.27|0
1656427200000|2022-06-28 14:40:00|2064.19|2064.19|2063.79|2063.79|2065.47|2065.47|2062.81|2062.81|0
1656427500000|2022-06-28 14:45:00|2063.74|2063.74|2060.89|2060.89|2063.74|2063.74|2058.25|2058.25|0
1656427800000|2022-06-28 14:50:00|2060.98|2060.98|2062.86|2062.86|2063.78|2063.78|2060.95|2060.95|0
1656428100000|2022-06-28 14:55:00|2062.94|2062.94|2065.06|2065.06|2065.88|2065.88|2062.94|2062.94|0
1656428400000|2022-06-28 15:00:00|2064.93|2064.93|2066.76|2066.76|2067.3|2067.3|2064.51|2064.51|0
1656428700000|2022-06-28 15:05:00|2066.87|2066.87|2066.12|2066.12|2067.36|2067.36|2065.66|2065.66|0
1656429000000|2022-06-28 15:10:00|2066.16|2066.16|2064.05|2064.05|2066.98|2066.98|2063.81|2063.81|0
1656429300000|2022-06-28 15:15:00|2063.8|2063.8|2060.28|2060.28|2064.26|2064.26|2059.72|2059.72|0
1656429600000|2022-06-28 15:20:00|2060.35|2060.35|2058.38|2058.38|2061.46|2061.46|2058.38|2058.38|0
1656429900000|2022-06-28 15:25:00|2058.54|2058.54|2060.24|2060.24|2060.75|2060.75|2058.52|2058.52|0
1656486900000|2022-06-29 07:15:00|2030.48|2030.48|2035.25|2035.25|2037.82|2037.82|2030.48|2030.48|0
1656487200000|2022-06-29 07:20:00|2035.32|2035.32|2033.36|2033.36|2036.48|2036.48|2029.82|2029.82|0
1656487500000|2022-06-29 07:25:00|2032.49|2032.49|2027.84|2027.84|2032.53|2032.53|2027.84|2027.84|0
1656487800000|2022-06-29 07:30:00|2027.66|2027.66|2027.2|2027.2|2027.75|2027.75|2021.34|2021.34|0
1656488100000|2022-06-29 07:35:00|2027.38|2027.38|2032.39|2032.39|2032.71|2032.71|2027.38|2027.38|0
1656488400000|2022-06-29 07:40:00|2032.66|2032.66|2038.16|2038.16|2038.16|2038.16|2032.61|2032.61|0
1656488700000|2022-06-29 07:45:00|2038.05|2038.05|2038.1|2038.1|2039.22|2039.22|2036.9|2036.9|0
1656489000000|2022-06-29 07:50:00|2038.03|2038.03|2038.99|2038.99|2041.57|2041.57|2037.92|2037.92|0
1656489300000|2022-06-29 07:55:00|2039.32|2039.32|2032.56|2032.56|2039.32|2039.32|2032.19|2032.19|0
1656489600000|2022-06-29 08:00:00|2032.63|2032.63|2037.56|2037.56|2037.56|2037.56|2032.32|2032.32|0
1656489900000|2022-06-29 08:05:00|2037.67|2037.67|2040.6|2040.6|2041.05|2041.05|2037.67|2037.67|0
1656490200000|2022-06-29 08:10:00|2040.47|2040.47|2038.86|2038.86|2043.29|2043.29|2038.79|2038.79|0
1656490500000|2022-06-29 08:15:00|2038.65|2038.65|2038.01|2038.01|2038.78|2038.78|2037.26|2037.26|0
1656490800000|2022-06-29 08:20:00|2038.13|2038.13|2039.77|2039.77|2039.95|2039.95|2037.5|2037.5|0
1656491100000|2022-06-29 08:25:00|2039.53|2039.53|2037.77|2037.77|2039.53|2039.53|2036.78|2036.78|0
1656491400000|2022-06-29 08:30:00|2037.83|2037.83|2040.48|2040.48|2040.78|2040.78|2037.83|2037.83|0
1656491700000|2022-06-29 08:35:00|2040.6|2040.6|2044.11|2044.11|2044.72|2044.72|2040.6|2040.6|0
1656492000000|2022-06-29 08:40:00|2044.35|2044.35|2039.48|2039.48|2044.35|2044.35|2038.68|2038.68|0
1656492300000|2022-06-29 08:45:00|2039.52|2039.52|2041.44|2041.44|2041.68|2041.68|2039.48|2039.48|0
1656492600000|2022-06-29 08:50:00|2041.19|2041.19|2039.3|2039.3|2041.41|2041.41|2039.09|2039.09|0
1656492900000|2022-06-29 08:55:00|2039.18|2039.18|2037.25|2037.25|2040.23|2040.23|2037.25|2037.25|0
1656493200000|2022-06-29 09:00:00|2037.18|2037.18|2037.6|2037.6|2038.33|2038.33|2036.74|2036.74|0
1656493500000|2022-06-29 09:05:00|2037.75|2037.75|2039.46|2039.46|2040.69|2040.69|2037.75|2037.75|0
1656493800000|2022-06-29 09:10:00|2039.5|2039.5|2039.65|2039.65|2041.45|2041.45|2039|2039|0
1656494100000|2022-06-29 09:15:00|2039.6|2039.6|2040.07|2040.07|2040.62|2040.62|2038.93|2038.93|0
1656494400000|2022-06-29 09:20:00|2039.89|2039.89|2038.25|2038.25|2040.07|2040.07|2037.7|2037.7|0
1656494700000|2022-06-29 09:25:00|2038.41|2038.41|2039.42|2039.42|2040.32|2040.32|2038.25|2038.25|0
1656495000000|2022-06-29 09:30:00|2039.17|2039.17|2035.67|2035.67|2039.17|2039.17|2035.28|2035.28|0
1656495300000|2022-06-29 09:35:00|2035.77|2035.77|2029.24|2029.24|2035.77|2035.77|2029.19|2029.19|0
1656495600000|2022-06-29 09:40:00|2029.09|2029.09|2030.61|2030.61|2030.71|2030.71|2028.8|2028.8|0
1656495900000|2022-06-29 09:45:00|2030.53|2030.53|2033.72|2033.72|2033.73|2033.73|2030.53|2030.53|0
1656496200000|2022-06-29 09:50:00|2033.41|2033.41|2030.51|2030.51|2033.41|2033.41|2029.77|2029.77|0
1656496500000|2022-06-29 09:55:00|2030.64|2030.64|2029.86|2029.86|2031.24|2031.24|2028.81|2028.81|0
1656496800000|2022-06-29 10:00:00|2030|2030|2034.93|2034.93|2035.27|2035.27|2030|2030|0
1656497100000|2022-06-29 10:05:00|2035.01|2035.01|2041.02|2041.02|2041.44|2041.44|2034.81|2034.81|0
1656497400000|2022-06-29 10:10:00|2041.48|2041.48|2035.9|2035.9|2041.48|2041.48|2035.46|2035.46|0
1656497700000|2022-06-29 10:15:00|2035.98|2035.98|2034.65|2034.65|2037.15|2037.15|2034.18|2034.18|0
1656498000000|2022-06-29 10:20:00|2034.53|2034.53|2035.9|2035.9|2036.47|2036.47|2033.14|2033.14|0
1656498300000|2022-06-29 10:25:00|2035.7|2035.7|2034.77|2034.77|2035.92|2035.92|2034.65|2034.65|0
1656498600000|2022-06-29 10:30:00|2034.95|2034.95|2034.56|2034.56|2035.38|2035.38|2033.25|2033.25|0
1656498900000|2022-06-29 10:35:00|2034.68|2034.68|2035.08|2035.08|2036.23|2036.23|2034.68|2034.68|0
1656499200000|2022-06-29 10:40:00|2035.23|2035.23|2034.6|2034.6|2036.75|2036.75|2034.41|2034.41|0
1656499500000|2022-06-29 10:45:00|2034.53|2034.53|2033.85|2033.85|2034.53|2034.53|2033.6|2033.6|0
1656499800000|2022-06-29 10:50:00|2033.73|2033.73|2031.28|2031.28|2033.73|2033.73|2031.28|2031.28|0
1656500100000|2022-06-29 10:55:00|2031.14|2031.14|2031.91|2031.91|2032|2032|2030.47|2030.47|0
1656500400000|2022-06-29 11:00:00|2031.97|2031.97|2029.73|2029.73|2032.65|2032.65|2029.24|2029.24|0
1656500700000|2022-06-29 11:05:00|2029.61|2029.61|2031.84|2031.84|2031.93|2031.93|2029.61|2029.61|0
1656501000000|2022-06-29 11:10:00|2031.7|2031.7|2028.72|2028.72|2031.7|2031.7|2027.69|2027.69|0
1656501300000|2022-06-29 11:15:00|2028.66|2028.66|2028.9|2028.9|2028.94|2028.94|2027.31|2027.31|0
1656501600000|2022-06-29 11:20:00|2029.08|2029.08|2028.05|2028.05|2029.39|2029.39|2027.51|2027.51|0
1656501900000|2022-06-29 11:25:00|2028.25|2028.25|2028.11|2028.11|2028.7|2028.7|2027.02|2027.02|0
1656502200000|2022-06-29 11:30:00|2028.23|2028.23|2029.14|2029.14|2029.55|2029.55|2028.23|2028.23|0
1656502500000|2022-06-29 11:35:00|2028.89|2028.89|2030.62|2030.62|2030.9|2030.9|2028.89|2028.89|0
1656502800000|2022-06-29 11:40:00|2030.7|2030.7|2030.17|2030.17|2030.85|2030.85|2030.09|2030.09|0
1656503100000|2022-06-29 11:45:00|2030.28|2030.28|2031.02|2031.02|2031.02|2031.02|2028.6|2028.6|0
1656503400000|2022-06-29 11:50:00|2030.79|2030.79|2034.94|2034.94|2034.94|2034.94|2029.85|2029.85|0
1656503700000|2022-06-29 11:55:00|2034.98|2034.98|2036.54|2036.54|2036.56|2036.56|2034.67|2034.67|0
1656504000000|2022-06-29 12:00:00|2036.48|2036.48|2039.42|2039.42|2039.42|2039.42|2036.36|2036.36|0
1656504300000|2022-06-29 12:05:00|2039.26|2039.26|2040.39|2040.39|2040.86|2040.86|2038.45|2038.45|0
1656504600000|2022-06-29 12:10:00|2040.5|2040.5|2040.3|2040.3|2041.16|2041.16|2039.76|2039.76|0
1656504900000|2022-06-29 12:15:00|2040.15|2040.15|2038.07|2038.07|2041.18|2041.18|2038.07|2038.07|0
1656505200000|2022-06-29 12:20:00|2037.92|2037.92|2034.65|2034.65|2037.92|2037.92|2034.65|2034.65|0
1656505500000|2022-06-29 12:25:00|2034.62|2034.62|2034.35|2034.35|2035.29|2035.29|2034.35|2034.35|0
1656505800000|2022-06-29 12:30:00|2034.23|2034.23|2032.78|2032.78|2034.29|2034.29|2030.99|2030.99|0
1656506100000|2022-06-29 12:35:00|2033.01|2033.01|2030.1|2030.1|2033.3|2033.3|2030.1|2030.1|0
1656506400000|2022-06-29 12:40:00|2029.99|2029.99|2030.72|2030.72|2030.72|2030.72|2028.86|2028.86|0
1656506700000|2022-06-29 12:45:00|2030.78|2030.78|2030.89|2030.89|2031.51|2031.51|2030.29|2030.29|0
1656507000000|2022-06-29 12:50:00|2030.81|2030.81|2031.05|2031.05|2031.62|2031.62|2030.76|2030.76|0
1656507300000|2022-06-29 12:55:00|2031|2031|2030.17|2030.17|2031.22|2031.22|2028.04|2028.04|0
1656507600000|2022-06-29 13:00:00|2030.32|2030.32|2029.61|2029.61|2031.35|2031.35|2029.39|2029.39|0
1656507900000|2022-06-29 13:05:00|2029.74|2029.74|2030.72|2030.72|2030.72|2030.72|2027.67|2027.67|0
1656508200000|2022-06-29 13:10:00|2030.85|2030.85|2031.64|2031.64|2032.18|2032.18|2030.27|2030.27|0
1656508500000|2022-06-29 13:15:00|2031.41|2031.41|2031.89|2031.89|2031.89|2031.89|2029.66|2029.66|0
1656508800000|2022-06-29 13:20:00|2031.95|2031.95|2031.16|2031.16|2032.03|2032.03|2030.62|2030.62|0
1656509100000|2022-06-29 13:25:00|2031.08|2031.08|2032.34|2032.34|2032.51|2032.51|2030.99|2030.99|0
1656509400000|2022-06-29 13:30:00|2032.19|2032.19|2026.23|2026.23|2032.28|2032.28|2026.1|2026.1|0
1656509700000|2022-06-29 13:35:00|2026.08|2026.08|2026.92|2026.92|2028.58|2028.58|2025.03|2025.03|0
1656510000000|2022-06-29 13:40:00|2026.94|2026.94|2026.46|2026.46|2026.94|2026.94|2024.62|2024.62|0
1656510300000|2022-06-29 13:45:00|2026.39|2026.39|2030.97|2030.97|2030.97|2030.97|2024.76|2024.76|0
1656510600000|2022-06-29 13:50:00|2031.13|2031.13|2040.39|2040.39|2040.39|2040.39|2031.13|2031.13|0
1656510900000|2022-06-29 13:55:00|2040.21|2040.21|2035.96|2035.96|2040.21|2040.21|2035.87|2035.87|0
1656511200000|2022-06-29 14:00:00|2036.03|2036.03|2042.18|2042.18|2042.86|2042.86|2035.75|2035.75|0
1656511500000|2022-06-29 14:05:00|2042.14|2042.14|2041.13|2041.13|2042.14|2042.14|2039.33|2039.33|0
1656511800000|2022-06-29 14:10:00|2041.19|2041.19|2042.51|2042.51|2044.98|2044.98|2040.94|2040.94|0
1656512100000|2022-06-29 14:15:00|2042.46|2042.46|2032.86|2032.86|2042.46|2042.46|2032.86|2032.86|0
1656512400000|2022-06-29 14:20:00|2032.79|2032.79|2035.41|2035.41|2035.41|2035.41|2031.41|2031.41|0
1656512700000|2022-06-29 14:25:00|2035.48|2035.48|2039.84|2039.84|2040.03|2040.03|2035.42|2035.42|0
1656513000000|2022-06-29 14:30:00|2039.97|2039.97|2040.74|2040.74|2043.67|2043.67|2039.97|2039.97|0
1656513300000|2022-06-29 14:35:00|2040.67|2040.67|2041.36|2041.36|2041.36|2041.36|2037.66|2037.66|0
1656513600000|2022-06-29 14:40:00|2041.43|2041.43|2045.48|2045.48|2045.48|2045.48|2041.43|2041.43|0
1656513900000|2022-06-29 14:45:00|2045.61|2045.61|2044.98|2044.98|2047.72|2047.72|2044.21|2044.21|0
1656514200000|2022-06-29 14:50:00|2045.04|2045.04|2045.91|2045.91|2048.15|2048.15|2045.04|2045.04|0
1656514500000|2022-06-29 14:55:00|2045.68|2045.68|2045.78|2045.78|2046.61|2046.61|2045.15|2045.15|0
1656514800000|2022-06-29 15:00:00|2045.74|2045.74|2043.73|2043.73|2045.78|2045.78|2043.43|2043.43|0
1656515100000|2022-06-29 15:05:00|2043.7|2043.7|2043.45|2043.45|2043.83|2043.83|2041.73|2041.73|0
1656515400000|2022-06-29 15:10:00|2043.5|2043.5|2044.27|2044.27|2044.87|2044.87|2043.07|2043.07|0
1656515700000|2022-06-29 15:15:00|2044.21|2044.21|2045.16|2045.16|2046.39|2046.39|2044.21|2044.21|0
1656516000000|2022-06-29 15:20:00|2045.04|2045.04|2043|2043|2045.79|2045.79|2042.9|2042.9|0
1656516300000|2022-06-29 15:25:00|2042.77|2042.77|2043.47|2043.47|2045.02|2045.02|2042.77|2042.77|0
1656573300000|2022-06-30 07:15:00|1993.9|1993.9|1986.93|1986.93|1993.9|1993.9|1985.94|1985.94|0
1656573600000|2022-06-30 07:20:00|1986.82|1986.82|1983.99|1983.99|1989.09|1989.09|1983.02|1983.02|0
1656573900000|2022-06-30 07:25:00|1983.86|1983.86|1982.43|1982.43|1987.54|1987.54|1981.61|1981.61|0
1656574200000|2022-06-30 07:30:00|1981.8|1981.8|1985.15|1985.15|1985.65|1985.65|1981.15|1981.15|0
1656574500000|2022-06-30 07:35:00|1985.28|1985.28|1983.05|1983.05|1987.11|1987.11|1983.05|1983.05|0
1656574800000|2022-06-30 07:40:00|1982.96|1982.96|1985.84|1985.84|1985.9|1985.9|1982.77|1982.77|0
1656575100000|2022-06-30 07:45:00|1985.91|1985.91|1990.92|1990.92|1991.82|1991.82|1985.54|1985.54|0
1656575400000|2022-06-30 07:50:00|1990.88|1990.88|1990.38|1990.38|1991.8|1991.8|1990.12|1990.12|0
1656575700000|2022-06-30 07:55:00|1990.44|1990.44|1985.19|1985.19|1990.44|1990.44|1984.97|1984.97|0
1656576000000|2022-06-30 08:00:00|1984.92|1984.92|1991.05|1991.05|1991.05|1991.05|1983.61|1983.61|0
1656576300000|2022-06-30 08:05:00|1991.15|1991.15|1984.86|1984.86|1992.58|1992.58|1984.73|1984.73|0
1656576600000|2022-06-30 08:10:00|1984.9|1984.9|1980.62|1980.62|1985.13|1985.13|1980.62|1980.62|0
1656576900000|2022-06-30 08:15:00|1980.47|1980.47|1973.93|1973.93|1981.03|1981.03|1973.93|1973.93|0
1656577200000|2022-06-30 08:20:00|1974|1974|1974.17|1974.17|1975.75|1975.75|1973.96|1973.96|0
1656577500000|2022-06-30 08:25:00|1974.42|1974.42|1969.06|1969.06|1974.92|1974.92|1969.06|1969.06|0
1656577800000|2022-06-30 08:30:00|1969.22|1969.22|1968.73|1968.73|1971.02|1971.02|1968|1968|0
1656578100000|2022-06-30 08:35:00|1968.84|1968.84|1974.52|1974.52|1974.52|1974.52|1967.7|1967.7|0
1656578400000|2022-06-30 08:40:00|1974.77|1974.77|1976.88|1976.88|1976.94|1976.94|1973.63|1973.63|0
1656578700000|2022-06-30 08:45:00|1976.93|1976.93|1977.07|1977.07|1977.9|1977.9|1975.93|1975.93|0
1656579000000|2022-06-30 08:50:00|1976.83|1976.83|1974.15|1974.15|1977.13|1977.13|1973.3|1973.3|0
1656579300000|2022-06-30 08:55:00|1974.46|1974.46|1972.15|1972.15|1975.29|1975.29|1972.14|1972.14|0
1656579600000|2022-06-30 09:00:00|1972.21|1972.21|1975.08|1975.08|1975.15|1975.15|1972.21|1972.21|0
1656579900000|2022-06-30 09:05:00|1975.01|1975.01|1973.44|1973.44|1977.05|1977.05|1973.44|1973.44|0
1656580200000|2022-06-30 09:10:00|1972.98|1972.98|1970.19|1970.19|1972.98|1972.98|1970.19|1970.19|0
1656580500000|2022-06-30 09:15:00|1969.62|1969.62|1966.4|1966.4|1969.62|1969.62|1966.11|1966.11|0
1656580800000|2022-06-30 09:20:00|1966.55|1966.55|1965.56|1965.56|1967.08|1967.08|1965.53|1965.53|0
1656581100000|2022-06-30 09:25:00|1965.53|1965.53|1963.09|1963.09|1965.6|1965.6|1963.02|1963.02|0
1656581400000|2022-06-30 09:30:00|1963.17|1963.17|1966.57|1966.57|1966.57|1966.57|1962.67|1962.67|0
1656581700000|2022-06-30 09:35:00|1966.7|1966.7|1960.81|1960.81|1966.77|1966.77|1960.46|1960.46|0
1656582000000|2022-06-30 09:40:00|1960.87|1960.87|1961.92|1961.92|1963.07|1963.07|1960.87|1960.87|0
1656582300000|2022-06-30 09:45:00|1962.05|1962.05|1963.1|1963.1|1963.91|1963.91|1961.97|1961.97|0
1656582600000|2022-06-30 09:50:00|1962.98|1962.98|1965.12|1965.12|1965.28|1965.28|1962.49|1962.49|0
1656582900000|2022-06-30 09:55:00|1965.05|1965.05|1965.33|1965.33|1965.41|1965.41|1962.91|1962.91|0
1656583200000|2022-06-30 10:00:00|1965.26|1965.26|1963.7|1963.7|1966.04|1966.04|1963.35|1963.35|0
1656583500000|2022-06-30 10:05:00|1963.76|1963.76|1962.65|1962.65|1963.87|1963.87|1962.64|1962.64|0
1656583800000|2022-06-30 10:10:00|1962.9|1962.9|1958.03|1958.03|1962.96|1962.96|1958.03|1958.03|0
1656584100000|2022-06-30 10:15:00|1957.91|1957.91|1958.11|1958.11|1959.05|1959.05|1957.42|1957.42|0
1656584400000|2022-06-30 10:20:00|1958.17|1958.17|1959.97|1959.97|1960.52|1960.52|1958.1|1958.1|0
1656584700000|2022-06-30 10:25:00|1959.83|1959.83|1956.25|1956.25|1959.99|1959.99|1956.25|1956.25|0
1656585000000|2022-06-30 10:30:00|1956.12|1956.12|1956.6|1956.6|1957.23|1957.23|1955.95|1955.95|0
1656585300000|2022-06-30 10:35:00|1956.66|1956.66|1956.4|1956.4|1957.2|1957.2|1954.57|1954.57|0
1656585600000|2022-06-30 10:40:00|1956.78|1956.78|1958.94|1958.94|1958.94|1958.94|1956.75|1956.75|0
1656585900000|2022-06-30 10:45:00|1959.02|1959.02|1959.23|1959.23|1959.66|1959.66|1958.8|1958.8|0
1656586200000|2022-06-30 10:50:00|1959.17|1959.17|1957.23|1957.23|1959.17|1959.17|1957.17|1957.17|0
1656586500000|2022-06-30 10:55:00|1957.08|1957.08|1960.72|1960.72|1960.72|1960.72|1957.08|1957.08|0
1656586800000|2022-06-30 11:00:00|1960.99|1960.99|1959.7|1959.7|1961.56|1961.56|1958.8|1958.8|0
1656587100000|2022-06-30 11:05:00|1959.86|1959.86|1961.04|1961.04|1961.78|1961.78|1959.86|1959.86|0
1656587400000|2022-06-30 11:10:00|1960.95|1960.95|1960.23|1960.23|1960.95|1960.95|1959.96|1959.96|0
1656587700000|2022-06-30 11:15:00|1960.31|1960.31|1958.98|1958.98|1960.75|1960.75|1958.82|1958.82|0
1656588000000|2022-06-30 11:20:00|1959.29|1959.29|1960.51|1960.51|1960.57|1960.57|1959.21|1959.21|0
1656588300000|2022-06-30 11:25:00|1960.42|1960.42|1961.09|1961.09|1961.09|1961.09|1960.33|1960.33|0
1656588600000|2022-06-30 11:30:00|1960.96|1960.96|1961.2|1961.2|1961.35|1961.35|1960.82|1960.82|0
1656588900000|2022-06-30 11:35:00|1961.13|1961.13|1958.31|1958.31|1961.43|1961.43|1957.74|1957.74|0
1656589200000|2022-06-30 11:40:00|1958.38|1958.38|1960.65|1960.65|1960.73|1960.73|1958.38|1958.38|0
1656589500000|2022-06-30 11:45:00|1960.75|1960.75|1960.67|1960.67|1961.31|1961.31|1960.47|1960.47|0
1656589800000|2022-06-30 11:50:00|1960.81|1960.81|1961.01|1961.01|1961.02|1961.02|1959.93|1959.93|0
1656590100000|2022-06-30 11:55:00|1960.98|1960.98|1962.74|1962.74|1962.81|1962.81|1960.98|1960.98|0
1656590400000|2022-06-30 12:00:00|1962.9|1962.9|1970.81|1970.81|1970.81|1970.81|1962.9|1962.9|0
1656590700000|2022-06-30 12:05:00|1970.97|1970.97|1972.79|1972.79|1972.9|1972.9|1969.78|1969.78|0
1656591000000|2022-06-30 12:10:00|1973.16|1973.16|1976.72|1976.72|1977.03|1977.03|1973.16|1973.16|0
1656591300000|2022-06-30 12:15:00|1976.84|1976.84|1977.5|1977.5|1977.5|1977.5|1975.87|1975.87|0
1656591600000|2022-06-30 12:20:00|1977.34|1977.34|1979.33|1979.33|1980.08|1980.08|1977.34|1977.34|0
1656591900000|2022-06-30 12:25:00|1979.21|1979.21|1979.5|1979.5|1980.11|1980.11|1979.09|1979.09|0
1656592200000|2022-06-30 12:30:00|1979.44|1979.44|1982.75|1982.75|1982.75|1982.75|1979.09|1979.09|0
1656592500000|2022-06-30 12:35:00|1982.9|1982.9|1986.83|1986.83|1987.66|1987.66|1982.59|1982.59|0
1656592800000|2022-06-30 12:40:00|1986.93|1986.93|1983.97|1983.97|1986.93|1986.93|1983.71|1983.71|0
1656593100000|2022-06-30 12:45:00|1984.04|1984.04|1985.23|1985.23|1987.02|1987.02|1984.04|1984.04|0
1656593400000|2022-06-30 12:50:00|1985.3|1985.3|1982.75|1982.75|1986.02|1986.02|1982.75|1982.75|0
1656593700000|2022-06-30 12:55:00|1982.73|1982.73|1977.65|1977.65|1982.73|1982.73|1977.65|1977.65|0
1656594000000|2022-06-30 13:00:00|1977.58|1977.58|1979.42|1979.42|1979.42|1979.42|1976.09|1976.09|0
1656594300000|2022-06-30 13:05:00|1979.57|1979.57|1981.56|1981.56|1982.3|1982.3|1979.57|1979.57|0
1656594600000|2022-06-30 13:10:00|1981.43|1981.43|1980.71|1980.71|1981.43|1981.43|1980.34|1980.34|0
1656594900000|2022-06-30 13:15:00|1980.8|1980.8|1979.4|1979.4|1981.8|1981.8|1978.98|1978.98|0
1656595200000|2022-06-30 13:20:00|1979.34|1979.34|1971.03|1971.03|1979.34|1979.34|1971.03|1971.03|0
1656595500000|2022-06-30 13:25:00|1970.78|1970.78|1970.65|1970.65|1971.48|1971.48|1969.04|1969.04|0
1656595800000|2022-06-30 13:30:00|1970.81|1970.81|1967.55|1967.55|1973.03|1973.03|1966.1|1966.1|0
1656596100000|2022-06-30 13:35:00|1967.28|1967.28|1961.13|1961.13|1967.41|1967.41|1961.13|1961.13|0
1656596400000|2022-06-30 13:40:00|1961.07|1961.07|1961.48|1961.48|1961.54|1961.54|1959.58|1959.58|0
1656596700000|2022-06-30 13:45:00|1961.54|1961.54|1966.47|1966.47|1966.59|1966.59|1961.18|1961.18|0
1656597000000|2022-06-30 13:50:00|1966.62|1966.62|1964.43|1964.43|1967.03|1967.03|1962.8|1962.8|0
1656597300000|2022-06-30 13:55:00|1964.57|1964.57|1965.8|1965.8|1967.33|1967.33|1964.55|1964.55|0
1656597600000|2022-06-30 14:00:00|1965.76|1965.76|1959.31|1959.31|1965.94|1965.94|1959.08|1959.08|0
1656597900000|2022-06-30 14:05:00|1959.23|1959.23|1957.3|1957.3|1959.23|1959.23|1956.71|1956.71|0
1656598200000|2022-06-30 14:10:00|1957.48|1957.48|1960.22|1960.22|1960.22|1960.22|1956.84|1956.84|0
1656598500000|2022-06-30 14:15:00|1960.19|1960.19|1961.77|1961.77|1962.51|1962.51|1959.73|1959.73|0
1656598800000|2022-06-30 14:20:00|1961.58|1961.58|1962.66|1962.66|1962.66|1962.66|1959.31|1959.31|0
1656599100000|2022-06-30 14:25:00|1962.59|1962.59|1961.27|1961.27|1963.83|1963.83|1960.96|1960.96|0
1656599400000|2022-06-30 14:30:00|1961.54|1961.54|1973.22|1973.22|1973.22|1973.22|1961.54|1961.54|0
1656599700000|2022-06-30 14:35:00|1973.26|1973.26|1974.31|1974.31|1975.7|1975.7|1972.37|1972.37|0
1656600000000|2022-06-30 14:40:00|1974.06|1974.06|1976.36|1976.36|1976.53|1976.53|1973.39|1973.39|0
1656600300000|2022-06-30 14:45:00|1976.42|1976.42|1980.01|1980.01|1980.13|1980.13|1976.17|1976.17|0
1656600600000|2022-06-30 14:50:00|1979.93|1979.93|1982.62|1982.62|1983.86|1983.86|1979.85|1979.85|0
1656600900000|2022-06-30 14:55:00|1982.46|1982.46|1984.86|1984.86|1985.76|1985.76|1981.99|1981.99|0
1656601200000|2022-06-30 15:00:00|1984.82|1984.82|1984.58|1984.58|1985.91|1985.91|1983.15|1983.15|0
1656601500000|2022-06-30 15:05:00|1984.63|1984.63|1992.67|1992.67|1992.67|1992.67|1984.57|1984.57|0
1656601800000|2022-06-30 15:10:00|1992.75|1992.75|1998.23|1998.23|1998.23|1998.23|1992.65|1992.65|0
1656602100000|2022-06-30 15:15:00|1998.29|1998.29|2002|2002|2002.3|2002.3|1998.29|1998.29|0
1656602400000|2022-06-30 15:20:00|2002.04|2002.04|2004.48|2004.48|2004.48|2004.48|2001.61|2001.61|0
1656602700000|2022-06-30 15:25:00|2004.61|2004.61|2005|2005|2009.56|2009.56|2004.57|2004.57|0
1656659700000|2022-07-01 07:15:00|2001.09|2001.09|2003.22|2003.22|2003.22|2003.22|1999.66|1999.66|0
1656660000000|2022-07-01 07:20:00|2003.15|2003.15|2009.88|2009.88|2009.88|2009.88|2003.04|2003.04|0
1656660300000|2022-07-01 07:25:00|2010.06|2010.06|2011.28|2011.28|2012.78|2012.78|2010.06|2010.06|0
1656660600000|2022-07-01 07:30:00|2011.05|2011.05|2013.95|2013.95|2014.18|2014.18|2010.77|2010.77|0
1656660900000|2022-07-01 07:35:00|2013.72|2013.72|2011.89|2011.89|2014.36|2014.36|2011.73|2011.73|0
1656661200000|2022-07-01 07:40:00|2011.75|2011.75|2012.42|2012.42|2013.22|2013.22|2009.61|2009.61|0
1656661500000|2022-07-01 07:45:00|2012.17|2012.17|2014.74|2014.74|2015.53|2015.53|2011.54|2011.54|0
1656661800000|2022-07-01 07:50:00|2014.61|2014.61|2016.05|2016.05|2016.84|2016.84|2014.1|2014.1|0
1656662100000|2022-07-01 07:55:00|2015.92|2015.92|2020.96|2020.96|2020.96|2020.96|2015.26|2015.26|0
1656662400000|2022-07-01 08:00:00|2021.02|2021.02|2016.44|2016.44|2021.45|2021.45|2015.97|2015.97|0
1656662700000|2022-07-01 08:05:00|2015.98|2015.98|2017.39|2017.39|2017.93|2017.93|2013.42|2013.42|0
1656663000000|2022-07-01 08:10:00|2017.52|2017.52|2026.02|2026.02|2026.02|2026.02|2017.52|2017.52|0
1656663300000|2022-07-01 08:15:00|2025.85|2025.85|2025.88|2025.88|2027.51|2027.51|2025.27|2025.27|0
1656663600000|2022-07-01 08:20:00|2025.76|2025.76|2030.05|2030.05|2030.05|2030.05|2025.76|2025.76|0
1656663900000|2022-07-01 08:25:00|2030.1|2030.1|2031.6|2031.6|2032.05|2032.05|2029.67|2029.67|0
1656664200000|2022-07-01 08:30:00|2031.78|2031.78|2029.67|2029.67|2033.08|2033.08|2029.67|2029.67|0
1656664500000|2022-07-01 08:35:00|2029.6|2029.6|2033.48|2033.48|2033.48|2033.48|2028.1|2028.1|0
1656664800000|2022-07-01 08:40:00|2033.45|2033.45|2032.76|2032.76|2033.68|2033.68|2031.85|2031.85|0
1656665100000|2022-07-01 08:45:00|2032.62|2032.62|2037.19|2037.19|2037.23|2037.23|2031.71|2031.71|0
1656665400000|2022-07-01 08:50:00|2037.14|2037.14|2036.78|2036.78|2037.83|2037.83|2036.26|2036.26|0
1656665700000|2022-07-01 08:55:00|2036.62|2036.62|2037.83|2037.83|2038.32|2038.32|2036.38|2036.38|0
1656666000000|2022-07-01 09:00:00|2037.98|2037.98|2038.86|2038.86|2039.64|2039.64|2035.8|2035.8|0
1656666300000|2022-07-01 09:05:00|2038.99|2038.99|2043.26|2043.26|2043.42|2043.42|2038.99|2038.99|0
1656666600000|2022-07-01 09:10:00|2043.21|2043.21|2041.63|2041.63|2043.44|2043.44|2041.63|2041.63|0
1656666900000|2022-07-01 09:15:00|2041.7|2041.7|2041.82|2041.82|2042.27|2042.27|2039.8|2039.8|0
1656667200000|2022-07-01 09:20:00|2041.97|2041.97|2042.36|2042.36|2042.61|2042.61|2041.88|2041.88|0
1656667500000|2022-07-01 09:25:00|2042.05|2042.05|2037.37|2037.37|2042.05|2042.05|2036.88|2036.88|0
1656667800000|2022-07-01 09:30:00|2037.31|2037.31|2039.14|2039.14|2039.58|2039.58|2036.92|2036.92|0
1656668100000|2022-07-01 09:35:00|2039.17|2039.17|2036.79|2036.79|2040.11|2040.11|2036.73|2036.73|0
1656668400000|2022-07-01 09:40:00|2036.67|2036.67|2034.71|2034.71|2036.8|2036.8|2034.33|2034.33|0
1656668700000|2022-07-01 09:45:00|2034.36|2034.36|2032.95|2032.95|2034.36|2034.36|2031.37|2031.37|0
1656669000000|2022-07-01 09:50:00|2033.02|2033.02|2032.61|2032.61|2034.38|2034.38|2032.13|2032.13|0
1656669300000|2022-07-01 09:55:00|2032.77|2032.77|2030.1|2030.1|2032.89|2032.89|2029.77|2029.77|0
1656669600000|2022-07-01 10:00:00|2029.98|2029.98|2025.51|2025.51|2030.06|2030.06|2025.51|2025.51|0
1656669900000|2022-07-01 10:05:00|2025.44|2025.44|2019.2|2019.2|2025.46|2025.46|2019.2|2019.2|0
1656670200000|2022-07-01 10:10:00|2019.25|2019.25|2021.17|2021.17|2021.17|2021.17|2018.61|2018.61|0
1656670500000|2022-07-01 10:15:00|2021.3|2021.3|2020.91|2020.91|2021.55|2021.55|2020.77|2020.77|0
1656670800000|2022-07-01 10:20:00|2020.94|2020.94|2021.34|2021.34|2021.56|2021.56|2020.94|2020.94|0
1656671100000|2022-07-01 10:25:00|2022.11|2022.11|2022.07|2022.07|2023.41|2023.41|2021.47|2021.47|0
1656671400000|2022-07-01 10:30:00|2022|2022|2019.77|2019.77|2022.95|2022.95|2019.77|2019.77|0
1656671700000|2022-07-01 10:35:00|2019.66|2019.66|2017.13|2017.13|2020.36|2020.36|2017.13|2017.13|0
1656672000000|2022-07-01 10:40:00|2017.19|2017.19|2014.25|2014.25|2017.19|2017.19|2014.25|2014.25|0
1656672300000|2022-07-01 10:45:00|2014.41|2014.41|2009.27|2009.27|2014.41|2014.41|2009.18|2009.18|0
1656672600000|2022-07-01 10:50:00|2009.4|2009.4|2006.81|2006.81|2009.97|2009.97|2006.77|2006.77|0
1656672900000|2022-07-01 10:55:00|2006.75|2006.75|2004.38|2004.38|2006.75|2006.75|2004.23|2004.23|0
1656673200000|2022-07-01 11:00:00|2003.76|2003.76|2005.78|2005.78|2005.93|2005.93|2003.16|2003.16|0
1656673500000|2022-07-01 11:05:00|2005.93|2005.93|2002.14|2002.14|2005.93|2005.93|2002.07|2002.07|0
1656673800000|2022-07-01 11:10:00|2002.08|2002.08|2002.58|2002.58|2002.93|2002.93|2000.8|2000.8|0
1656674100000|2022-07-01 11:15:00|2002.48|2002.48|2003.86|2003.86|2004.08|2004.08|2002.35|2002.35|0
1656674400000|2022-07-01 11:20:00|2003.92|2003.92|2001.35|2001.35|2003.92|2003.92|2001.15|2001.15|0
1656674700000|2022-07-01 11:25:00|2001.21|2001.21|1998.73|1998.73|2001.29|2001.29|1998.73|1998.73|0
1656675000000|2022-07-01 11:30:00|1998.88|1998.88|2000.13|2000.13|2001.95|2001.95|1998.88|1998.88|0
1656675300000|2022-07-01 11:35:00|2000.21|2000.21|2001.27|2001.27|2001.3|2001.3|1999.58|1999.58|0
1656675600000|2022-07-01 11:40:00|2001.2|2001.2|1999.54|1999.54|2001.38|2001.38|1999.22|1999.22|0
1656675900000|2022-07-01 11:45:00|1999.4|1999.4|1998.07|1998.07|1999.4|1999.4|1998.07|1998.07|0
1656676200000|2022-07-01 11:50:00|1997.99|1997.99|1997.82|1997.82|1998.97|1998.97|1996.13|1996.13|0
1656676500000|2022-07-01 11:55:00|1997.75|1997.75|1998.57|1998.57|1998.57|1998.57|1996.28|1996.28|0
1656676800000|2022-07-01 12:00:00|1998.69|1998.69|2000.64|2000.64|2000.81|2000.81|1998.05|1998.05|0
1656677100000|2022-07-01 12:05:00|2000.58|2000.58|2001.15|2001.15|2001.15|2001.15|1999.45|1999.45|0
1656677400000|2022-07-01 12:10:00|2000.99|2000.99|2000.04|2000.04|2000.99|2000.99|1999.71|1999.71|0
1656677700000|2022-07-01 12:15:00|2000.11|2000.11|1998.8|1998.8|2000.11|2000.11|1998|1998|0
1656678000000|2022-07-01 12:20:00|1998.64|1998.64|2003.75|2003.75|2003.85|2003.85|1998.57|1998.57|0
1656678300000|2022-07-01 12:25:00|2003.66|2003.66|2004.2|2004.2|2004.31|2004.31|2003.15|2003.15|0
1656678600000|2022-07-01 12:30:00|2004.14|2004.14|2007.26|2007.26|2007.26|2007.26|2002.9|2002.9|0
1656678900000|2022-07-01 12:35:00|2007.3|2007.3|2005.97|2005.97|2008.31|2008.31|2005.66|2005.66|0
1656679200000|2022-07-01 12:40:00|2006.05|2006.05|2008.2|2008.2|2008.42|2008.42|2006.05|2006.05|0
1656679500000|2022-07-01 12:45:00|2008.16|2008.16|2007.63|2007.63|2008.16|2008.16|2005.75|2005.75|0
1656679800000|2022-07-01 12:50:00|2007.77|2007.77|2009.47|2009.47|2011.05|2011.05|2007.77|2007.77|0
1656680100000|2022-07-01 12:55:00|2009.34|2009.34|2011.48|2011.48|2011.54|2011.54|2009.03|2009.03|0
1656680400000|2022-07-01 13:00:00|2011.42|2011.42|2011.87|2011.87|2015.6|2015.6|2011.35|2011.35|0
1656680700000|2022-07-01 13:05:00|2012.08|2012.08|2009.38|2009.38|2012.08|2012.08|2009.38|2009.38|0
1656681000000|2022-07-01 13:10:00|2009.44|2009.44|2010.58|2010.58|2011.21|2011.21|2009.22|2009.22|0
1656681300000|2022-07-01 13:15:00|2010.67|2010.67|2013.22|2013.22|2013.22|2013.22|2010.67|2010.67|0
1656681600000|2022-07-01 13:20:00|2013.16|2013.16|2011.36|2011.36|2013.19|2013.19|2011.35|2011.35|0
1656681900000|2022-07-01 13:25:00|2011.29|2011.29|2011.36|2011.36|2011.36|2011.36|2010.48|2010.48|0
1656682200000|2022-07-01 13:30:00|2011.2|2011.2|2016.31|2016.31|2019|2019|2011.14|2011.14|0
1656682500000|2022-07-01 13:35:00|2016.19|2016.19|2017.03|2017.03|2017.11|2017.11|2014.46|2014.46|0
1656682800000|2022-07-01 13:40:00|2016.89|2016.89|2023.28|2023.28|2025.89|2025.89|2016.89|2016.89|0
1656683100000|2022-07-01 13:45:00|2023.21|2023.21|2032.18|2032.18|2032.58|2032.58|2023.21|2023.21|0
1656683400000|2022-07-01 13:50:00|2032.13|2032.13|2032.98|2032.98|2035.82|2035.82|2031.89|2031.89|0
1656683700000|2022-07-01 13:55:00|2032.96|2032.96|2034.19|2034.19|2037.7|2037.7|2032.93|2032.93|0
1656684000000|2022-07-01 14:00:00|2034.32|2034.32|2031.19|2031.19|2036.75|2036.75|2031.19|2031.19|0
1656684300000|2022-07-01 14:05:00|2031.34|2031.34|2033.02|2033.02|2033.33|2033.33|2029.97|2029.97|0
1656684600000|2022-07-01 14:10:00|2033.16|2033.16|2026.81|2026.81|2033.33|2033.33|2026.28|2026.28|0
1656684900000|2022-07-01 14:15:00|2026.78|2026.78|2026.63|2026.63|2029.15|2029.15|2024.74|2024.74|0
1656685200000|2022-07-01 14:20:00|2026.79|2026.79|2024.66|2024.66|2027.5|2027.5|2024.37|2024.37|0
1656685500000|2022-07-01 14:25:00|2024.63|2024.63|2020.9|2020.9|2024.63|2024.63|2018.92|2018.92|0
1656685800000|2022-07-01 14:30:00|2020.74|2020.74|2019.88|2019.88|2021.65|2021.65|2018.39|2018.39|0
1656686100000|2022-07-01 14:35:00|2020.04|2020.04|2012.21|2012.21|2020.41|2020.41|2011.64|2011.64|0
1656686400000|2022-07-01 14:40:00|2012.28|2012.28|2016.11|2016.11|2016.11|2016.11|2012.12|2012.12|0
1656686700000|2022-07-01 14:45:00|2016.17|2016.17|2017.47|2017.47|2018.97|2018.97|2014.9|2014.9|0
1656687000000|2022-07-01 14:50:00|2017.4|2017.4|2016.1|2016.1|2017.46|2017.46|2013.23|2013.23|0
1656687300000|2022-07-01 14:55:00|2015.94|2015.94|2017.27|2017.27|2018.3|2018.3|2015.03|2015.03|0
1656687600000|2022-07-01 15:00:00|2017.15|2017.15|2017.19|2017.19|2017.89|2017.89|2015.08|2015.08|0
1656687900000|2022-07-01 15:05:00|2017.12|2017.12|2022.96|2022.96|2023.02|2023.02|2016.93|2016.93|0
1656688200000|2022-07-01 15:10:00|2023.02|2023.02|2021.91|2021.91|2023.09|2023.09|2021.66|2021.66|0
1656688500000|2022-07-01 15:15:00|2021.97|2021.97|2019.83|2019.83|2023.2|2023.2|2019.83|2019.83|0
1656688800000|2022-07-01 15:20:00|2019.99|2019.99|2018.5|2018.5|2021.23|2021.23|2018.5|2018.5|0
1656689100000|2022-07-01 15:25:00|2018.45|2018.45|2018.59|2018.59|2018.59|2018.59|2017.2|2017.2|0
1656918900000|2022-07-04 07:15:00|2017.94|2017.94|2017.14|2017.14|2020.69|2020.69|2016.18|2016.18|0
1656919200000|2022-07-04 07:20:00|2017.18|2017.18|2018.72|2018.72|2019.18|2019.18|2017.18|2017.18|0
1656919500000|2022-07-04 07:25:00|2018.57|2018.57|2018.74|2018.74|2019.58|2019.58|2015.6|2015.6|0
1656919800000|2022-07-04 07:30:00|2018.61|2018.61|2010.55|2010.55|2018.83|2018.83|2010.55|2010.55|0
1656920100000|2022-07-04 07:35:00|2010.66|2010.66|2011.63|2011.63|2013.27|2013.27|2010.42|2010.42|0
1656920400000|2022-07-04 07:40:00|2011.29|2011.29|2007.46|2007.46|2011.29|2011.29|2007.46|2007.46|0
1656920700000|2022-07-04 07:45:00|2007.22|2007.22|2008.69|2008.69|2009.09|2009.09|2006.87|2006.87|0
1656921000000|2022-07-04 07:50:00|2008.74|2008.74|2008.32|2008.32|2008.74|2008.74|2007.28|2007.28|0
1656921300000|2022-07-04 07:55:00|2008.46|2008.46|2009.39|2009.39|2010.03|2010.03|2008.26|2008.26|0
1656921600000|2022-07-04 08:00:00|2009.33|2009.33|2005.53|2005.53|2009.33|2009.33|2005.53|2005.53|0
1656921900000|2022-07-04 08:05:00|2005.46|2005.46|2004.6|2004.6|2005.58|2005.58|2002.22|2002.22|0
1656922200000|2022-07-04 08:10:00|2004.78|2004.78|2002.65|2002.65|2005.5|2005.5|2002.47|2002.47|0
1656922500000|2022-07-04 08:15:00|2002.58|2002.58|2004.58|2004.58|2004.58|2004.58|2001.9|2001.9|0
1656922800000|2022-07-04 08:20:00|2004.74|2004.74|2003.6|2003.6|2004.74|2004.74|2003.12|2003.12|0
1656923100000|2022-07-04 08:25:00|2003.53|2003.53|2003.83|2003.83|2003.99|2003.99|2002.57|2002.57|0
1656923400000|2022-07-04 08:30:00|2003.4|2003.4|2003.3|2003.3|2005.33|2005.33|2003.3|2003.3|0
1656923700000|2022-07-04 08:35:00|2003.15|2003.15|2003.6|2003.6|2004.08|2004.08|2001.78|2001.78|0
1656924000000|2022-07-04 08:40:00|2003.66|2003.66|2000.63|2000.63|2003.66|2003.66|2000.47|2000.47|0
1656924300000|2022-07-04 08:45:00|2000.7|2000.7|2001.7|2001.7|2002.43|2002.43|1999.63|1999.63|0
1656924600000|2022-07-04 08:50:00|2001.28|2001.28|2002.06|2002.06|2002.06|2002.06|2000.02|2000.02|0
1656924900000|2022-07-04 08:55:00|2002.09|2002.09|2002.69|2002.69|2002.73|2002.73|2000.91|2000.91|0
1656925200000|2022-07-04 09:00:00|2002.94|2002.94|2004.21|2004.21|2004.78|2004.78|2002.78|2002.78|0
1656925500000|2022-07-04 09:05:00|2004.32|2004.32|2003.11|2003.11|2004.32|2004.32|2002.74|2002.74|0
1656925800000|2022-07-04 09:10:00|2002.82|2002.82|2004.57|2004.57|2004.59|2004.59|2002.17|2002.17|0
1656926100000|2022-07-04 09:15:00|2004.5|2004.5|2005.25|2005.25|2005.82|2005.82|2004.41|2004.41|0
1656926400000|2022-07-04 09:20:00|2005.02|2005.02|2005.13|2005.13|2005.86|2005.86|2004.29|2004.29|0
1656926700000|2022-07-04 09:25:00|2005.1|2005.1|2004.88|2004.88|2005.3|2005.3|2004.18|2004.18|0
1656927000000|2022-07-04 09:30:00|2005.02|2005.02|2006.64|2006.64|2007.63|2007.63|2003.53|2003.53|0
1656927300000|2022-07-04 09:35:00|2006.7|2006.7|2008|2008|2008|2008|2006.5|2006.5|0
1656927600000|2022-07-04 09:40:00|2008.07|2008.07|2006.88|2006.88|2008.68|2008.68|2006.88|2006.88|0
1656927900000|2022-07-04 09:45:00|2006.81|2006.81|2006.28|2006.28|2006.81|2006.81|2005.66|2005.66|0
1656928200000|2022-07-04 09:50:00|2006.35|2006.35|2006|2006|2006.48|2006.48|2005.22|2005.22|0
1656928500000|2022-07-04 09:55:00|2005.8|2005.8|2006.23|2006.23|2006.37|2006.37|2005.48|2005.48|0
1656928800000|2022-07-04 10:00:00|2006.15|2006.15|2002.08|2002.08|2006.22|2006.22|2001.43|2001.43|0
1656929100000|2022-07-04 10:05:00|2002.24|2002.24|2000.51|2000.51|2002.38|2002.38|2000.18|2000.18|0
1656929400000|2022-07-04 10:10:00|2000.89|2000.89|2003.14|2003.14|2003.14|2003.14|2000.82|2000.82|0
1656929700000|2022-07-04 10:15:00|2003.45|2003.45|2005.71|2005.71|2005.76|2005.76|2003.13|2003.13|0
1656930000000|2022-07-04 10:20:00|2005.68|2005.68|2005.37|2005.37|2005.95|2005.95|2004.85|2004.85|0
1656930300000|2022-07-04 10:25:00|2005.43|2005.43|2007.2|2007.2|2007.33|2007.33|2005.32|2005.32|0
1656930600000|2022-07-04 10:30:00|2007.15|2007.15|2006.26|2006.26|2007.8|2007.8|2006.02|2006.02|0
1656930900000|2022-07-04 10:35:00|2006.19|2006.19|2006.85|2006.85|2007.1|2007.1|2006|2006|0
1656931200000|2022-07-04 10:40:00|2006.78|2006.78|2006.19|2006.19|2006.93|2006.93|2005.91|2005.91|0
1656931500000|2022-07-04 10:45:00|2006.29|2006.29|2006.65|2006.65|2006.65|2006.65|2005.64|2005.64|0
1656931800000|2022-07-04 10:50:00|2006.52|2006.52|2006.34|2006.34|2006.85|2006.85|2006.19|2006.19|0
1656932100000|2022-07-04 10:55:00|2006.28|2006.28|2008.75|2008.75|2008.75|2008.75|2006.13|2006.13|0
1656932400000|2022-07-04 11:00:00|2008.81|2008.81|2010.3|2010.3|2010.97|2010.97|2008.74|2008.74|0
1656932700000|2022-07-04 11:05:00|2010.36|2010.36|2008.55|2008.55|2010.36|2010.36|2007.94|2007.94|0
1656933000000|2022-07-04 11:10:00|2008.69|2008.69|2007.13|2007.13|2008.69|2008.69|2007.13|2007.13|0
1656933300000|2022-07-04 11:15:00|2006.99|2006.99|2008.69|2008.69|2008.69|2008.69|2006.17|2006.17|0
1656933600000|2022-07-04 11:20:00|2008.86|2008.86|2006.8|2006.8|2008.92|2008.92|2006.67|2006.67|0
1656933900000|2022-07-04 11:25:00|2006.62|2006.62|2006.94|2006.94|2006.94|2006.94|2006.2|2006.2|0
1656934200000|2022-07-04 11:30:00|2007|2007|2008.35|2008.35|2008.76|2008.76|2006.86|2006.86|0
1656934500000|2022-07-04 11:35:00|2008.47|2008.47|2007.72|2007.72|2008.47|2008.47|2007.44|2007.44|0
1656934800000|2022-07-04 11:40:00|2007.66|2007.66|2008.16|2008.16|2008.72|2008.72|2007.66|2007.66|0
1656935100000|2022-07-04 11:45:00|2008.22|2008.22|2005.83|2005.83|2008.28|2008.28|2005.81|2005.81|0
1656935400000|2022-07-04 11:50:00|2005.95|2005.95|2005.83|2005.83|2006.08|2006.08|2004.88|2004.88|0
1656935700000|2022-07-04 11:55:00|2005.9|2005.9|2006.86|2006.86|2009.3|2009.3|2005.9|2005.9|0
1656936000000|2022-07-04 12:00:00|2006.79|2006.79|2009.08|2009.08|2009.08|2009.08|2006.7|2006.7|0
1656936300000|2022-07-04 12:05:00|2009.02|2009.02|2010.69|2010.69|2010.76|2010.76|2009.02|2009.02|0
1656936600000|2022-07-04 12:10:00|2010.54|2010.54|2009.88|2009.88|2010.69|2010.69|2009.66|2009.66|0
1656936900000|2022-07-04 12:15:00|2009.95|2009.95|2010|2010|2010.18|2010.18|2008.89|2008.89|0
1656937200000|2022-07-04 12:20:00|2009.93|2009.93|2010.29|2010.29|2010.29|2010.29|2008.49|2008.49|0
1656937500000|2022-07-04 12:25:00|2010.23|2010.23|2010.77|2010.77|2010.77|2010.77|2009.96|2009.96|0
1656937800000|2022-07-04 12:30:00|2010.89|2010.89|2012.12|2012.12|2012.14|2012.14|2010.89|2010.89|0
1656938100000|2022-07-04 12:35:00|2012.19|2012.19|2012.14|2012.14|2012.55|2012.55|2011.93|2011.93|0
1656938400000|2022-07-04 12:40:00|2012.21|2012.21|2012.66|2012.66|2012.84|2012.84|2012.13|2012.13|0
1656938700000|2022-07-04 12:45:00|2012.7|2012.7|2012.85|2012.85|2013.2|2013.2|2012.63|2012.63|0
1656939000000|2022-07-04 12:50:00|2013.21|2013.21|2015.3|2015.3|2015.3|2015.3|2013.21|2013.21|0
1656939300000|2022-07-04 12:55:00|2015.17|2015.17|2015.94|2015.94|2015.96|2015.96|2015.03|2015.03|0
1656939600000|2022-07-04 13:00:00|2015.98|2015.98|2016.55|2016.55|2016.57|2016.57|2015.19|2015.19|0
1656939900000|2022-07-04 13:05:00|2016.61|2016.61|2017.72|2017.72|2018.09|2018.09|2016.41|2016.41|0
1656940200000|2022-07-04 13:10:00|2017.68|2017.68|2017.49|2017.49|2017.89|2017.89|2017.45|2017.45|0
1656940500000|2022-07-04 13:15:00|2017.44|2017.44|2016.82|2016.82|2017.44|2017.44|2016.82|2016.82|0
1656940800000|2022-07-04 13:20:00|2016.86|2016.86|2016.88|2016.88|2016.97|2016.97|2016.52|2016.52|0
1656941100000|2022-07-04 13:25:00|2016.8|2016.8|2015.27|2015.27|2016.83|2016.83|2014.66|2014.66|0
1656941400000|2022-07-04 13:30:00|2015.21|2015.21|2012.05|2012.05|2015.21|2015.21|2011.28|2011.28|0
1656941700000|2022-07-04 13:35:00|2012.21|2012.21|2014.86|2014.86|2014.86|2014.86|2012.21|2012.21|0
1656942000000|2022-07-04 13:40:00|2014.7|2014.7|2013.23|2013.23|2015.41|2015.41|2012.71|2012.71|0
1656942300000|2022-07-04 13:45:00|2013.11|2013.11|2015.03|2015.03|2015.15|2015.15|2012.61|2012.61|0
1656942600000|2022-07-04 13:50:00|2014.98|2014.98|2014.65|2014.65|2015.17|2015.17|2014.59|2014.59|0
1656942900000|2022-07-04 13:55:00|2014.82|2014.82|2016.27|2016.27|2016.34|2016.34|2013.81|2013.81|0
1656943200000|2022-07-04 14:00:00|2016|2016|2013.91|2013.91|2016.46|2016.46|2013.27|2013.27|0
1656943500000|2022-07-04 14:05:00|2013.97|2013.97|2014.31|2014.31|2014.46|2014.46|2013.84|2013.84|0
1656943800000|2022-07-04 14:10:00|2014.24|2014.24|2014.08|2014.08|2014.92|2014.92|2013.91|2013.91|0
1656944100000|2022-07-04 14:15:00|2013.83|2013.83|2016.02|2016.02|2016.02|2016.02|2012.83|2012.83|0
1656944400000|2022-07-04 14:20:00|2015.96|2015.96|2012.89|2012.89|2016.05|2016.05|2012.65|2012.65|0
1656944700000|2022-07-04 14:25:00|2013.05|2013.05|2011.18|2011.18|2013.32|2013.32|2010.26|2010.26|0
1656945000000|2022-07-04 14:30:00|2011.03|2011.03|2013.64|2013.64|2013.64|2013.64|2010.72|2010.72|0
1656945300000|2022-07-04 14:35:00|2013.57|2013.57|2012.51|2012.51|2013.83|2013.83|2010.93|2010.93|0
1656945600000|2022-07-04 14:40:00|2012.6|2012.6|2014.18|2014.18|2014.18|2014.18|2012|2012|0
1656945900000|2022-07-04 14:45:00|2014.21|2014.21|2015.72|2015.72|2015.96|2015.96|2014.21|2014.21|0
1656946200000|2022-07-04 14:50:00|2015.66|2015.66|2015.32|2015.32|2017.11|2017.11|2015.06|2015.06|0
1656946500000|2022-07-04 14:55:00|2015.2|2015.2|2016.6|2016.6|2016.62|2016.62|2015.04|2015.04|0
1656946800000|2022-07-04 15:00:00|2016.46|2016.46|2015.36|2015.36|2016.46|2016.46|2015.36|2015.36|0
1656947100000|2022-07-04 15:05:00|2015.15|2015.15|2015.13|2015.13|2016.18|2016.18|2014.62|2014.62|0
1656947400000|2022-07-04 15:10:00|2015.2|2015.2|2016.27|2016.27|2017.28|2017.28|2015.2|2015.2|0
1656947700000|2022-07-04 15:15:00|2016.22|2016.22|2014.19|2014.19|2016.22|2016.22|2013.52|2013.52|0
1656948000000|2022-07-04 15:20:00|2014.34|2014.34|2012.28|2012.28|2015.06|2015.06|2012.28|2012.28|0
1656948300000|2022-07-04 15:25:00|2012.32|2012.32|2011.97|2011.97|2013.78|2013.78|2011.86|2011.86|0
1657005300000|2022-07-05 07:15:00|2029.95|2029.95|2036.18|2036.18|2036.39|2036.39|2029.95|2029.95|0
1657005600000|2022-07-05 07:20:00|2036.3|2036.3|2035.37|2035.37|2036.9|2036.9|2034.53|2034.53|0
1657005900000|2022-07-05 07:25:00|2035.49|2035.49|2034.3|2034.3|2037.73|2037.73|2034.3|2034.3|0
1657006200000|2022-07-05 07:30:00|2034.76|2034.76|2037.28|2037.28|2038.23|2038.23|2034.74|2034.74|0
1657006500000|2022-07-05 07:35:00|2036.89|2036.89|2030.67|2030.67|2037|2037|2030.63|2030.63|0
1657006800000|2022-07-05 07:40:00|2030.59|2030.59|2028.79|2028.79|2030.9|2030.9|2028.76|2028.76|0
1657007100000|2022-07-05 07:45:00|2028.74|2028.74|2027.96|2027.96|2029.21|2029.21|2027.55|2027.55|0
1657007400000|2022-07-05 07:50:00|2028.04|2028.04|2025.09|2025.09|2028.19|2028.19|2024.03|2024.03|0
1657007700000|2022-07-05 07:55:00|2025.13|2025.13|2021.07|2021.07|2026.04|2026.04|2020.76|2020.76|0
1657008000000|2022-07-05 08:00:00|2020.9|2020.9|2016.21|2016.21|2020.9|2020.9|2015.96|2015.96|0
1657008300000|2022-07-05 08:05:00|2016.09|2016.09|2003.56|2003.56|2016.09|2016.09|2003.56|2003.56|0
1657008600000|2022-07-05 08:10:00|2003.71|2003.71|2002.46|2002.46|2003.71|2003.71|1999.88|1999.88|0
1657008900000|2022-07-05 08:15:00|2002.32|2002.32|1996.93|1996.93|2002.49|2002.49|1996.35|1996.35|0
1657009200000|2022-07-05 08:20:00|1996.81|1996.81|1995.89|1995.89|1999.33|1999.33|1995.82|1995.82|0
1657009500000|2022-07-05 08:25:00|1995.93|1995.93|1990.38|1990.38|1995.93|1995.93|1990.13|1990.13|0
1657009800000|2022-07-05 08:30:00|1990.61|1990.61|1994.4|1994.4|1995.19|1995.19|1990.38|1990.38|0
1657010100000|2022-07-05 08:35:00|1994.48|1994.48|1993.84|1993.84|1995.69|1995.69|1992.87|1992.87|0
1657010400000|2022-07-05 08:40:00|1993.88|1993.88|1996.28|1996.28|1996.28|1996.28|1992.11|1992.11|0
1657010700000|2022-07-05 08:45:00|1996.39|1996.39|1994.21|1994.21|1996.5|1996.5|1994.05|1994.05|0
1657011000000|2022-07-05 08:50:00|1994.07|1994.07|1989.13|1989.13|1994.07|1994.07|1989.13|1989.13|0
1657011300000|2022-07-05 08:55:00|1989.17|1989.17|1988.25|1988.25|1990.33|1990.33|1988.25|1988.25|0
1657011600000|2022-07-05 09:00:00|1988.31|1988.31|1993.79|1993.79|1994.04|1994.04|1988.31|1988.31|0
1657011900000|2022-07-05 09:05:00|1993.67|1993.67|1989.44|1989.44|1994.34|1994.34|1989.44|1989.44|0
1657012200000|2022-07-05 09:10:00|1989.19|1989.19|1991.23|1991.23|1991.23|1991.23|1987.86|1987.86|0
1657012500000|2022-07-05 09:15:00|1991.4|1991.4|1992.9|1992.9|1993.65|1993.65|1991.4|1991.4|0
1657012800000|2022-07-05 09:20:00|1992.97|1992.97|1991|1991|1993.13|1993.13|1990.28|1990.28|0
1657013100000|2022-07-05 09:25:00|1990.93|1990.93|1990.37|1990.37|1991.07|1991.07|1988.44|1988.44|0
1657013400000|2022-07-05 09:30:00|1990.22|1990.22|1986.86|1986.86|1990.22|1990.22|1986.71|1986.71|0
1657013700000|2022-07-05 09:35:00|1987.01|1987.01|1989.02|1989.02|1989.02|1989.02|1986.71|1986.71|0
1657014000000|2022-07-05 09:40:00|1989.08|1989.08|1989.08|1989.08|1990.29|1990.29|1989.08|1989.08|0
1657014300000|2022-07-05 09:45:00|1989.02|1989.02|1987.26|1987.26|1989.34|1989.34|1986.43|1986.43|0
1657014600000|2022-07-05 09:50:00|1987.33|1987.33|1987.52|1987.52|1987.76|1987.76|1986.46|1986.46|0
1657014900000|2022-07-05 09:55:00|1987.67|1987.67|1988.46|1988.46|1989.52|1989.52|1987.49|1987.49|0
1657015200000|2022-07-05 10:00:00|1988.48|1988.48|1985.85|1985.85|1988.48|1988.48|1985.05|1985.05|0
1657015500000|2022-07-05 10:05:00|1986.06|1986.06|1988.84|1988.84|1988.86|1988.86|1985.75|1985.75|0
1657015800000|2022-07-05 10:10:00|1988.9|1988.9|1988.96|1988.96|1989.74|1989.74|1988.45|1988.45|0
1657016100000|2022-07-05 10:15:00|1989.03|1989.03|1986.85|1986.85|1989.16|1989.16|1986.85|1986.85|0
1657016400000|2022-07-05 10:20:00|1986.69|1986.69|1986.34|1986.34|1986.69|1986.69|1985.94|1985.94|0
1657016700000|2022-07-05 10:25:00|1986.65|1986.65|1986.14|1986.14|1986.99|1986.99|1986.06|1986.06|0
1657017000000|2022-07-05 10:30:00|1986.39|1986.39|1988|1988|1988|1988|1986.16|1986.16|0
1657017300000|2022-07-05 10:35:00|1988.03|1988.03|1989.99|1989.99|1990.15|1990.15|1987.21|1987.21|0
1657017600000|2022-07-05 10:40:00|1989.93|1989.93|1989.06|1989.06|1990.13|1990.13|1988.94|1988.94|0
1657017900000|2022-07-05 10:45:00|1988.92|1988.92|1988.25|1988.25|1988.92|1988.92|1987.4|1987.4|0
1657018200000|2022-07-05 10:50:00|1988.09|1988.09|1990.98|1990.98|1990.98|1990.98|1987.91|1987.91|0
1657018500000|2022-07-05 10:55:00|1990.92|1990.92|1991.18|1991.18|1991.48|1991.48|1990.35|1990.35|0
1657018800000|2022-07-05 11:00:00|1991.74|1991.74|1992.77|1992.77|1992.77|1992.77|1991.74|1991.74|0
1657019100000|2022-07-05 11:05:00|1993.07|1993.07|1992.23|1992.23|1993.41|1993.41|1990.58|1990.58|0
1657019400000|2022-07-05 11:10:00|1992.37|1992.37|1990.53|1990.53|1993.21|1993.21|1990.53|1990.53|0
1657019700000|2022-07-05 11:15:00|1990.36|1990.36|1986.73|1986.73|1990.39|1990.39|1986.03|1986.03|0
1657020000000|2022-07-05 11:20:00|1986.62|1986.62|1989.12|1989.12|1989.12|1989.12|1986.62|1986.62|0
1657020300000|2022-07-05 11:25:00|1989.33|1989.33|1991.05|1991.05|1991.08|1991.08|1987.8|1987.8|0
1657020600000|2022-07-05 11:30:00|1991.2|1991.2|1993.07|1993.07|1994.08|1994.08|1991.2|1991.2|0
1657020900000|2022-07-05 11:35:00|1992.95|1992.95|1990.91|1990.91|1992.95|1992.95|1990.67|1990.67|0
1657021200000|2022-07-05 11:40:00|1991.22|1991.22|1990.07|1990.07|1992.13|1992.13|1990.07|1990.07|0
1657021500000|2022-07-05 11:45:00|1990.01|1990.01|1986.77|1986.77|1990.83|1990.83|1986.45|1986.45|0
1657021800000|2022-07-05 11:50:00|1986.63|1986.63|1983.18|1983.18|1986.63|1986.63|1982.9|1982.9|0
1657022100000|2022-07-05 11:55:00|1983.13|1983.13|1982|1982|1983.13|1983.13|1981.36|1981.36|0
1657022400000|2022-07-05 12:00:00|1982.21|1982.21|1978.37|1978.37|1982.52|1982.52|1978.34|1978.34|0
1657022700000|2022-07-05 12:05:00|1978.33|1978.33|1972|1972|1978.33|1978.33|1972|1972|0
1657023000000|2022-07-05 12:10:00|1972.03|1972.03|1971.04|1971.04|1972.64|1972.64|1970.15|1970.15|0
1657023300000|2022-07-05 12:15:00|1970.9|1970.9|1971.3|1971.3|1972.05|1972.05|1968.7|1968.7|0
1657023600000|2022-07-05 12:20:00|1971.41|1971.41|1974.11|1974.11|1974.98|1974.98|1969.5|1969.5|0
1657023900000|2022-07-05 12:25:00|1974.18|1974.18|1978.12|1978.12|1978.28|1978.28|1974.15|1974.15|0
1657024200000|2022-07-05 12:30:00|1978.09|1978.09|1975.33|1975.33|1978.14|1978.14|1975.09|1975.09|0
1657024500000|2022-07-05 12:35:00|1975.21|1975.21|1979.23|1979.23|1979.23|1979.23|1973.25|1973.25|0
1657024800000|2022-07-05 12:40:00|1979.02|1979.02|1982.74|1982.74|1982.74|1982.74|1978.74|1978.74|0
1657025100000|2022-07-05 12:45:00|1982.95|1982.95|1980.62|1980.62|1983.66|1983.66|1980.62|1980.62|0
1657025400000|2022-07-05 12:50:00|1980.47|1980.47|1979.09|1979.09|1980.47|1980.47|1977.84|1977.84|0
1657025700000|2022-07-05 12:55:00|1979.16|1979.16|1979.96|1979.96|1979.96|1979.96|1978.53|1978.53|0
1657026000000|2022-07-05 13:00:00|1980.03|1980.03|1980.92|1980.92|1981.29|1981.29|1979.76|1979.76|0
1657026300000|2022-07-05 13:05:00|1980.97|1980.97|1980.29|1980.29|1982.36|1982.36|1980.29|1980.29|0
1657026600000|2022-07-05 13:10:00|1980.47|1980.47|1981.32|1981.32|1981.35|1981.35|1979.56|1979.56|0
1657026900000|2022-07-05 13:15:00|1981.2|1981.2|1980.89|1980.89|1981.98|1981.98|1979.57|1979.57|0
1657027200000|2022-07-05 13:20:00|1980.97|1980.97|1982.33|1982.33|1982.74|1982.74|1980.61|1980.61|0
1657027500000|2022-07-05 13:25:00|1982.4|1982.4|1982.54|1982.54|1983.11|1983.11|1981.99|1981.99|0
1657027800000|2022-07-05 13:30:00|1982.77|1982.77|1985.32|1985.32|1985.61|1985.61|1978.27|1978.27|0
1657028100000|2022-07-05 13:35:00|1985.14|1985.14|1983.71|1983.71|1985.14|1985.14|1982.9|1982.9|0
1657028400000|2022-07-05 13:40:00|1983.64|1983.64|1985.49|1985.49|1988.28|1988.28|1983.15|1983.15|0
1657028700000|2022-07-05 13:45:00|1985.32|1985.32|1992.96|1992.96|1993.24|1993.24|1984.31|1984.31|0
1657029000000|2022-07-05 13:50:00|1993.1|1993.1|1989.09|1989.09|1993.1|1993.1|1987.7|1987.7|0
1657029300000|2022-07-05 13:55:00|1989.14|1989.14|1989.28|1989.28|1990.27|1990.27|1987.46|1987.46|0
1657029600000|2022-07-05 14:00:00|1988.98|1988.98|1988.96|1988.96|1994.63|1994.63|1988.55|1988.55|0
1657029900000|2022-07-05 14:05:00|1988.64|1988.64|1988.4|1988.4|1990.56|1990.56|1987.81|1987.81|0
1657030200000|2022-07-05 14:10:00|1988.21|1988.21|1997.38|1997.38|1997.38|1997.38|1987.77|1987.77|0
1657030500000|2022-07-05 14:15:00|1997.42|1997.42|1993.05|1993.05|1997.55|1997.55|1992.19|1992.19|0
1657030800000|2022-07-05 14:20:00|1993.22|1993.22|1997.58|1997.58|1999.5|1999.5|1992.99|1992.99|0
1657031100000|2022-07-05 14:25:00|1997.52|1997.52|1996.36|1996.36|1997.86|1997.86|1994.82|1994.82|0
1657031400000|2022-07-05 14:30:00|1996.38|1996.38|2001.29|2001.29|2002.34|2002.34|1996.13|1996.13|0
1657031700000|2022-07-05 14:35:00|2001.15|2001.15|2007.84|2007.84|2008.49|2008.49|2000.93|2000.93|0
1657032000000|2022-07-05 14:40:00|2007.91|2007.91|2002.64|2002.64|2008.43|2008.43|2002.51|2002.51|0
1657032300000|2022-07-05 14:45:00|2002.21|2002.21|2000.98|2000.98|2002.9|2002.9|1999.91|1999.91|0
1657032600000|2022-07-05 14:50:00|2001.05|2001.05|2000.49|2000.49|2001.11|2001.11|1999.66|1999.66|0
1657032900000|2022-07-05 14:55:00|2000.35|2000.35|2001.18|2001.18|2003.42|2003.42|2000.35|2000.35|0
1657033200000|2022-07-05 15:00:00|2001.11|2001.11|1998.18|1998.18|2001.11|2001.11|1998.04|1998.04|0
1657033500000|2022-07-05 15:05:00|1998.3|1998.3|1998.05|1998.05|1998.74|1998.74|1997.68|1997.68|0
1657033800000|2022-07-05 15:10:00|1998.09|1998.09|1996.9|1996.9|1998.19|1998.19|1995.01|1995.01|0
1657034100000|2022-07-05 15:15:00|1996.97|1996.97|1997.04|1997.04|1998.84|1998.84|1996.69|1996.69|0
1657034400000|2022-07-05 15:20:00|1996.89|1996.89|1996.19|1996.19|1999.02|1999.02|1994.97|1994.97|0
1657034700000|2022-07-05 15:25:00|1996.03|1996.03|1993.88|1993.88|1996.65|1996.65|1993.88|1993.88|0
1657091700000|2022-07-06 07:15:00|2029.45|2029.45|2026.21|2026.21|2030.26|2030.26|2025.12|2025.12|0
1657092000000|2022-07-06 07:20:00|2026.49|2026.49|2033.91|2033.91|2035.32|2035.32|2026.49|2026.49|0
1657092300000|2022-07-06 07:25:00|2033.75|2033.75|2035.07|2035.07|2038.77|2038.77|2033.75|2033.75|0
1657092600000|2022-07-06 07:30:00|2035.2|2035.2|2033.32|2033.32|2036.65|2036.65|2033.32|2033.32|0
1657092900000|2022-07-06 07:35:00|2033.57|2033.57|2034.13|2034.13|2035.31|2035.31|2032.1|2032.1|0
1657093200000|2022-07-06 07:40:00|2034.41|2034.41|2032.7|2032.7|2035.65|2035.65|2031.8|2031.8|0
1657093500000|2022-07-06 07:45:00|2032.76|2032.76|2033.2|2033.2|2033.57|2033.57|2031.47|2031.47|0
1657093800000|2022-07-06 07:50:00|2033.34|2033.34|2029.06|2029.06|2033.84|2033.84|2028.81|2028.81|0
1657094100000|2022-07-06 07:55:00|2028.79|2028.79|2026.54|2026.54|2029.44|2029.44|2024.94|2024.94|0
1657094400000|2022-07-06 08:00:00|2026.67|2026.67|2023.64|2023.64|2030.31|2030.31|2023.64|2023.64|0
1657094700000|2022-07-06 08:05:00|2023.48|2023.48|2025.8|2025.8|2026.68|2026.68|2022.54|2022.54|0
1657095000000|2022-07-06 08:10:00|2025.72|2025.72|2023.48|2023.48|2025.72|2025.72|2023.48|2023.48|0
1657095300000|2022-07-06 08:15:00|2023.71|2023.71|2022.94|2022.94|2025.62|2025.62|2022.52|2022.52|0
1657095600000|2022-07-06 08:20:00|2022.99|2022.99|2024.57|2024.57|2024.79|2024.79|2022.66|2022.66|0
1657095900000|2022-07-06 08:25:00|2024.26|2024.26|2024.61|2024.61|2024.88|2024.88|2023.22|2023.22|0
1657096200000|2022-07-06 08:30:00|2024.54|2024.54|2023.72|2023.72|2024.54|2024.54|2020.82|2020.82|0
1657096500000|2022-07-06 08:35:00|2023.77|2023.77|2029.28|2029.28|2029.58|2029.58|2023.57|2023.57|0
1657096800000|2022-07-06 08:40:00|2029.12|2029.12|2025.69|2025.69|2029.2|2029.2|2025.62|2025.62|0
1657097100000|2022-07-06 08:45:00|2025.71|2025.71|2021.77|2021.77|2026.02|2026.02|2021.53|2021.53|0
1657097400000|2022-07-06 08:50:00|2021.71|2021.71|2025.14|2025.14|2025.21|2025.21|2021.03|2021.03|0
1657097700000|2022-07-06 08:55:00|2024.99|2024.99|2018.85|2018.85|2025.17|2025.17|2018.81|2018.81|0
1657098000000|2022-07-06 09:00:00|2018.81|2018.81|2017.61|2017.61|2019.05|2019.05|2017.3|2017.3|0
1657098300000|2022-07-06 09:05:00|2017.47|2017.47|2017.89|2017.89|2019.76|2019.76|2017.34|2017.34|0
1657098600000|2022-07-06 09:10:00|2017.7|2017.7|2014.47|2014.47|2018.77|2018.77|2013.94|2013.94|0
1657098900000|2022-07-06 09:15:00|2014.77|2014.77|2015.31|2015.31|2015.74|2015.74|2012.63|2012.63|0
1657099200000|2022-07-06 09:20:00|2015.45|2015.45|2018.39|2018.39|2018.39|2018.39|2015.45|2015.45|0
1657099500000|2022-07-06 09:25:00|2018.68|2018.68|2022.86|2022.86|2022.86|2022.86|2018.68|2018.68|0
1657099800000|2022-07-06 09:30:00|2022.97|2022.97|2021.97|2021.97|2023.57|2023.57|2021.94|2021.94|0
1657100100000|2022-07-06 09:35:00|2022.08|2022.08|2022.35|2022.35|2022.79|2022.79|2021.47|2021.47|0
1657100400000|2022-07-06 09:40:00|2022.38|2022.38|2024.01|2024.01|2024.89|2024.89|2022.38|2022.38|0
1657100700000|2022-07-06 09:45:00|2024.19|2024.19|2026.16|2026.16|2026.16|2026.16|2022.83|2022.83|0
1657101000000|2022-07-06 09:50:00|2026.1|2026.1|2029.34|2029.34|2030.09|2030.09|2025.91|2025.91|0
1657101300000|2022-07-06 09:55:00|2029.46|2029.46|2029.36|2029.36|2029.92|2029.92|2028.52|2028.52|0
1657101600000|2022-07-06 10:00:00|2029.4|2029.4|2027.19|2027.19|2029.54|2029.54|2027.08|2027.08|0
1657101900000|2022-07-06 10:05:00|2026.99|2026.99|2026.17|2026.17|2029.02|2029.02|2026.17|2026.17|0
1657102200000|2022-07-06 10:10:00|2026.1|2026.1|2025.18|2025.18|2026.1|2026.1|2024.04|2024.04|0
1657102500000|2022-07-06 10:15:00|2025.25|2025.25|2026.17|2026.17|2026.29|2026.29|2024.96|2024.96|0
1657102800000|2022-07-06 10:20:00|2026.29|2026.29|2024.84|2024.84|2026.45|2026.45|2022.76|2022.76|0
1657103100000|2022-07-06 10:25:00|2024.78|2024.78|2026.2|2026.2|2026.36|2026.36|2024.6|2024.6|0
1657103400000|2022-07-06 10:30:00|2026.16|2026.16|2026.93|2026.93|2028.09|2028.09|2025.96|2025.96|0
1657103700000|2022-07-06 10:35:00|2027.08|2027.08|2029.85|2029.85|2029.97|2029.97|2026.96|2026.96|0
1657104000000|2022-07-06 10:40:00|2029.54|2029.54|2027.05|2027.05|2029.54|2029.54|2026.03|2026.03|0
1657104300000|2022-07-06 10:45:00|2026.97|2026.97|2028.26|2028.26|2028.9|2028.9|2026.87|2026.87|0
1657104600000|2022-07-06 10:50:00|2028.19|2028.19|2025.06|2025.06|2028.27|2028.27|2024.72|2024.72|0
1657104900000|2022-07-06 10:55:00|2025.53|2025.53|2025.12|2025.12|2026.29|2026.29|2024.69|2024.69|0
1657105200000|2022-07-06 11:00:00|2025.07|2025.07|2022.78|2022.78|2025.18|2025.18|2022.78|2022.78|0
1657105500000|2022-07-06 11:05:00|2022.28|2022.28|2022.25|2022.25|2022.92|2022.92|2020.23|2020.23|0
1657105800000|2022-07-06 11:10:00|2022.32|2022.32|2021.73|2021.73|2022.47|2022.47|2021.19|2021.19|0
1657106100000|2022-07-06 11:15:00|2021.66|2021.66|2022.79|2022.79|2025.16|2025.16|2021.54|2021.54|0
1657106400000|2022-07-06 11:20:00|2022.86|2022.86|2022.11|2022.11|2022.86|2022.86|2021.52|2021.52|0
1657106700000|2022-07-06 11:25:00|2022.03|2022.03|2021.45|2021.45|2022.05|2022.05|2020.76|2020.76|0
1657107000000|2022-07-06 11:30:00|2021.6|2021.6|2022.56|2022.56|2022.56|2022.56|2021.41|2021.41|0
1657107300000|2022-07-06 11:35:00|2022.6|2022.6|2022.75|2022.75|2022.82|2022.82|2022.24|2022.24|0
1657107600000|2022-07-06 11:40:00|2022.71|2022.71|2020.7|2020.7|2022.71|2022.71|2020.58|2020.58|0
1657107900000|2022-07-06 11:45:00|2020.81|2020.81|2021.14|2021.14|2021.64|2021.64|2020.73|2020.73|0
1657108200000|2022-07-06 11:50:00|2021.37|2021.37|2025.08|2025.08|2025.2|2025.2|2021.37|2021.37|0
1657108500000|2022-07-06 11:55:00|2025.15|2025.15|2024.12|2024.12|2025.15|2025.15|2023.77|2023.77|0
1657108800000|2022-07-06 12:00:00|2023.97|2023.97|2017.68|2017.68|2024.12|2024.12|2017.5|2017.5|0
1657109100000|2022-07-06 12:05:00|2017.8|2017.8|2018.74|2018.74|2020.59|2020.59|2017.69|2017.69|0
1657109400000|2022-07-06 12:10:00|2018.61|2018.61|2021.89|2021.89|2021.89|2021.89|2018.51|2018.51|0
1657109700000|2022-07-06 12:15:00|2022.04|2022.04|2021.54|2021.54|2022.28|2022.28|2021.13|2021.13|0
1657110000000|2022-07-06 12:20:00|2021.6|2021.6|2020.82|2020.82|2023.08|2023.08|2020.62|2020.62|0
1657110300000|2022-07-06 12:25:00|2020.59|2020.59|2019.62|2019.62|2020.59|2020.59|2018.38|2018.38|0
1657110600000|2022-07-06 12:30:00|2019.69|2019.69|2020.91|2020.91|2021.93|2021.93|2019.45|2019.45|0
1657110900000|2022-07-06 12:35:00|2021.22|2021.22|2021.35|2021.35|2022.71|2022.71|2020.9|2020.9|0
1657111200000|2022-07-06 12:40:00|2021.29|2021.29|2019.65|2019.65|2021.29|2021.29|2019.37|2019.37|0
1657111500000|2022-07-06 12:45:00|2019.79|2019.79|2021.95|2021.95|2022.02|2022.02|2019.19|2019.19|0
1657111800000|2022-07-06 12:50:00|2022.02|2022.02|2019.13|2019.13|2022.1|2022.1|2019.08|2019.08|0
1657112100000|2022-07-06 12:55:00|2019.19|2019.19|2019.05|2019.05|2019.7|2019.7|2017.92|2017.92|0
1657112400000|2022-07-06 13:00:00|2019.3|2019.3|2021.04|2021.04|2022.26|2022.26|2018.83|2018.83|0
1657112700000|2022-07-06 13:05:00|2020.97|2020.97|2018.42|2018.42|2021.8|2021.8|2017.77|2017.77|0
1657113000000|2022-07-06 13:10:00|2018.35|2018.35|2017.68|2017.68|2018.44|2018.44|2016.95|2016.95|0
1657113300000|2022-07-06 13:15:00|2017.62|2017.62|2019.33|2019.33|2020.36|2020.36|2017.62|2017.62|0
1657113600000|2022-07-06 13:20:00|2019.4|2019.4|2023.01|2023.01|2023.01|2023.01|2019.13|2019.13|0
1657113900000|2022-07-06 13:25:00|2022.94|2022.94|2024.71|2024.71|2025.19|2025.19|2022.94|2022.94|0
1657114200000|2022-07-06 13:30:00|2025.1|2025.1|2024.38|2024.38|2027.97|2027.97|2022.38|2022.38|0
1657114500000|2022-07-06 13:35:00|2024.32|2024.32|2019.04|2019.04|2024.32|2024.32|2017.65|2017.65|0
1657114800000|2022-07-06 13:40:00|2018.98|2018.98|2022.57|2022.57|2024.61|2024.61|2018.73|2018.73|0
1657115100000|2022-07-06 13:45:00|2022.5|2022.5|2013.33|2013.33|2022.57|2022.57|2013.29|2013.29|0
1657115400000|2022-07-06 13:50:00|2013.17|2013.17|2016.7|2016.7|2016.82|2016.82|2013.05|2013.05|0
1657115700000|2022-07-06 13:55:00|2016.76|2016.76|2015.55|2015.55|2016.82|2016.82|2013.11|2013.11|0
1657116000000|2022-07-06 14:00:00|2015.25|2015.25|2011.83|2011.83|2015.25|2015.25|2008.29|2008.29|0
1657116300000|2022-07-06 14:05:00|2011.63|2011.63|2016.18|2016.18|2016.66|2016.66|2010.94|2010.94|0
1657116600000|2022-07-06 14:10:00|2016.24|2016.24|2006.48|2006.48|2016.55|2016.55|2005.44|2005.44|0
1657116900000|2022-07-06 14:15:00|2006.55|2006.55|2005.42|2005.42|2007.28|2007.28|2003.95|2003.95|0
1657117200000|2022-07-06 14:20:00|2005.28|2005.28|2005.25|2005.25|2006.17|2006.17|2002.67|2002.67|0
1657117500000|2022-07-06 14:25:00|2005.39|2005.39|2010.3|2010.3|2010.77|2010.77|2004.93|2004.93|0
1657117800000|2022-07-06 14:30:00|2010.37|2010.37|2010.84|2010.84|2012.72|2012.72|2009.69|2009.69|0
1657118100000|2022-07-06 14:35:00|2010.59|2010.59|2011.74|2011.74|2011.94|2011.94|2009.02|2009.02|0
1657118400000|2022-07-06 14:40:00|2011.8|2011.8|2017.29|2017.29|2018.64|2018.64|2011.8|2011.8|0
1657118700000|2022-07-06 14:45:00|2017.6|2017.6|2016.59|2016.59|2019.25|2019.25|2016|2016|0
1657119000000|2022-07-06 14:50:00|2016.55|2016.55|2020.88|2020.88|2021.76|2021.76|2015.44|2015.44|0
1657119300000|2022-07-06 14:55:00|2020.95|2020.95|2020.72|2020.72|2021.55|2021.55|2020.1|2020.1|0
1657119600000|2022-07-06 15:00:00|2020.84|2020.84|2020.76|2020.76|2023.36|2023.36|2020.43|2020.43|0
1657119900000|2022-07-06 15:05:00|2020.59|2020.59|2021.2|2021.2|2022.42|2022.42|2019.56|2019.56|0
1657120200000|2022-07-06 15:10:00|2021.37|2021.37|2020.56|2020.56|2021.51|2021.51|2019.93|2019.93|0
1657120500000|2022-07-06 15:15:00|2020.7|2020.7|2022.85|2022.85|2022.85|2022.85|2020.31|2020.31|0
1657120800000|2022-07-06 15:20:00|2022.74|2022.74|2019.92|2019.92|2022.82|2022.82|2019.79|2019.79|0
1657121100000|2022-07-06 15:25:00|2019.89|2019.89|2014.56|2014.56|2020.08|2020.08|2014.32|2014.32|0
1657178100000|2022-07-07 07:15:00|2021.07|2021.07|2024.91|2024.91|2025.29|2025.29|2018.85|2018.85|0
1657178400000|2022-07-07 07:20:00|2025.05|2025.05|2029.5|2029.5|2029.5|2029.5|2024.71|2024.71|0
1657178700000|2022-07-07 07:25:00|2029.56|2029.56|2030.13|2030.13|2030.13|2030.13|2027.95|2027.95|0
1657179000000|2022-07-07 07:30:00|2030.45|2030.45|2039.23|2039.23|2039.23|2039.23|2030.22|2030.22|0
1657179300000|2022-07-07 07:35:00|2039.69|2039.69|2036.44|2036.44|2040.05|2040.05|2035.45|2035.45|0
1657179600000|2022-07-07 07:40:00|2036.36|2036.36|2033.8|2033.8|2037.84|2037.84|2033.08|2033.08|0
1657179900000|2022-07-07 07:45:00|2033.67|2033.67|2033.07|2033.07|2034.83|2034.83|2032.85|2032.85|0
1657180200000|2022-07-07 07:50:00|2032.75|2032.75|2030.52|2030.52|2032.88|2032.88|2030.52|2030.52|0
1657180500000|2022-07-07 07:55:00|2030.61|2030.61|2032.05|2032.05|2033.32|2033.32|2028.71|2028.71|0
1657180800000|2022-07-07 08:00:00|2032.24|2032.24|2033.13|2033.13|2033.88|2033.88|2032.21|2032.21|0
1657181100000|2022-07-07 08:05:00|2033.05|2033.05|2035.18|2035.18|2035.44|2035.44|2031.2|2031.2|0
1657181400000|2022-07-07 08:10:00|2035.2|2035.2|2034.87|2034.87|2036.16|2036.16|2033.09|2033.09|0
1657181700000|2022-07-07 08:15:00|2034.74|2034.74|2036.02|2036.02|2036.57|2036.57|2034.47|2034.47|0
1657182000000|2022-07-07 08:20:00|2035.9|2035.9|2034.81|2034.81|2036.68|2036.68|2034.81|2034.81|0
1657182300000|2022-07-07 08:25:00|2034.19|2034.19|2037.35|2037.35|2037.35|2037.35|2034.09|2034.09|0
1657182600000|2022-07-07 08:30:00|2037.6|2037.6|2036.35|2036.35|2038.95|2038.95|2036.07|2036.07|0
1657182900000|2022-07-07 08:35:00|2036.5|2036.5|2031.07|2031.07|2037.38|2037.38|2030.82|2030.82|0
1657183200000|2022-07-07 08:40:00|2031.2|2031.2|2027.32|2027.32|2031.74|2031.74|2027.32|2027.32|0
1657183500000|2022-07-07 08:45:00|2027.45|2027.45|2027.2|2027.2|2027.89|2027.89|2026.7|2026.7|0
1657183800000|2022-07-07 08:50:00|2027.39|2027.39|2029.88|2029.88|2029.88|2029.88|2027.3|2027.3|0
1657184100000|2022-07-07 08:55:00|2029.81|2029.81|2031.63|2031.63|2035.06|2035.06|2029.15|2029.15|0
1657184400000|2022-07-07 09:00:00|2031.61|2031.61|2031.58|2031.58|2032.7|2032.7|2030.2|2030.2|0
1657184700000|2022-07-07 09:05:00|2031.45|2031.45|2033.61|2033.61|2033.81|2033.81|2030.89|2030.89|0
1657185000000|2022-07-07 09:10:00|2034.07|2034.07|2032.48|2032.48|2035.17|2035.17|2032.48|2032.48|0
1657185300000|2022-07-07 09:15:00|2032.6|2032.6|2032.41|2032.41|2033.36|2033.36|2031.26|2031.26|0
1657185600000|2022-07-07 09:20:00|2032.57|2032.57|2028.79|2028.79|2033.75|2033.75|2028.38|2028.38|0
1657185900000|2022-07-07 09:25:00|2029.04|2029.04|2029.08|2029.08|2029.87|2029.87|2028.68|2028.68|0
1657186200000|2022-07-07 09:30:00|2028.98|2028.98|2030.8|2030.8|2030.8|2030.8|2028.98|2028.98|0
1657186500000|2022-07-07 09:35:00|2030.88|2030.88|2030.41|2030.41|2030.93|2030.93|2030|2030|0
1657186800000|2022-07-07 09:40:00|2030.62|2030.62|2032.45|2032.45|2033.36|2033.36|2030.62|2030.62|0
1657187100000|2022-07-07 09:45:00|2032.63|2032.63|2030.79|2030.79|2032.63|2032.63|2030.55|2030.55|0
1657187400000|2022-07-07 09:50:00|2030.72|2030.72|2031.58|2031.58|2032.7|2032.7|2030.72|2030.72|0
1657187700000|2022-07-07 09:55:00|2031.6|2031.6|2032.54|2032.54|2032.84|2032.84|2031.32|2031.32|0
1657188000000|2022-07-07 10:00:00|2032.47|2032.47|2032.43|2032.43|2033.3|2033.3|2032.11|2032.11|0
1657188300000|2022-07-07 10:05:00|2032.35|2032.35|2031.3|2031.3|2032.37|2032.37|2031.14|2031.14|0
1657188600000|2022-07-07 10:10:00|2031.32|2031.32|2034.51|2034.51|2034.51|2034.51|2030.72|2030.72|0
1657188900000|2022-07-07 10:15:00|2034.65|2034.65|2035.71|2035.71|2036.08|2036.08|2034.65|2034.65|0
1657189200000|2022-07-07 10:20:00|2035.75|2035.75|2035.76|2035.76|2035.92|2035.92|2034.79|2034.79|0
1657189500000|2022-07-07 10:25:00|2035.7|2035.7|2036.12|2036.12|2036.68|2036.68|2035.57|2035.57|0
1657189800000|2022-07-07 10:30:00|2036.05|2036.05|2033.75|2033.75|2036.55|2036.55|2033.4|2033.4|0
1657190100000|2022-07-07 10:35:00|2033.6|2033.6|2031.56|2031.56|2033.6|2033.6|2030.94|2030.94|0
1657190400000|2022-07-07 10:40:00|2031.53|2031.53|2032.74|2032.74|2033.72|2033.72|2031.49|2031.49|0
1657190700000|2022-07-07 10:45:00|2032.8|2032.8|2033.26|2033.26|2034.15|2034.15|2031|2031|0
1657191000000|2022-07-07 10:50:00|2033.09|2033.09|2032.74|2032.74|2033.48|2033.48|2032.54|2032.54|0
1657191300000|2022-07-07 10:55:00|2032.8|2032.8|2033.06|2033.06|2033.79|2033.79|2032.24|2032.24|0
1657191600000|2022-07-07 11:00:00|2033.21|2033.21|2033.74|2033.74|2033.74|2033.74|2031.25|2031.25|0
1657191900000|2022-07-07 11:05:00|2033.82|2033.82|2033.6|2033.6|2034.03|2034.03|2031.42|2031.42|0
1657192200000|2022-07-07 11:10:00|2033.52|2033.52|2035.43|2035.43|2035.53|2035.53|2033.24|2033.24|0
1657192500000|2022-07-07 11:15:00|2035.49|2035.49|2038.96|2038.96|2039.03|2039.03|2035.34|2035.34|0
1657192800000|2022-07-07 11:20:00|2039.16|2039.16|2041.45|2041.45|2042.03|2042.03|2039.13|2039.13|0
1657193100000|2022-07-07 11:25:00|2041.48|2041.48|2043.64|2043.64|2043.64|2043.64|2040.52|2040.52|0
1657193400000|2022-07-07 11:30:00|2043.76|2043.76|2042.56|2042.56|2044.02|2044.02|2041.52|2041.52|0
1657193700000|2022-07-07 11:35:00|2042.5|2042.5|2046.12|2046.12|2046.36|2046.36|2042.46|2042.46|0
1657194000000|2022-07-07 11:40:00|2046.05|2046.05|2056.71|2056.71|2056.71|2056.71|2045.98|2045.98|0
1657194300000|2022-07-07 11:45:00|2056.63|2056.63|2058.12|2058.12|2059.32|2059.32|2056.1|2056.1|0
1657194600000|2022-07-07 11:50:00|2057.94|2057.94|2059.27|2059.27|2059.32|2059.32|2057.24|2057.24|0
1657194900000|2022-07-07 11:55:00|2059.04|2059.04|2060.41|2060.41|2060.7|2060.7|2058.97|2058.97|0
1657195200000|2022-07-07 12:00:00|2060.51|2060.51|2053.53|2053.53|2060.64|2060.64|2053.21|2053.21|0
1657195500000|2022-07-07 12:05:00|2053.66|2053.66|2052.89|2052.89|2053.9|2053.9|2052.42|2052.42|0
1657195800000|2022-07-07 12:10:00|2053.07|2053.07|2053.01|2053.01|2055.02|2055.02|2052.98|2052.98|0
1657196100000|2022-07-07 12:15:00|2053.16|2053.16|2053.43|2053.43|2055.7|2055.7|2052.88|2052.88|0
1657196400000|2022-07-07 12:20:00|2053.58|2053.58|2053.85|2053.85|2054.33|2054.33|2051.54|2051.54|0
1657196700000|2022-07-07 12:25:00|2054|2054|2054.86|2054.86|2055.49|2055.49|2054|2054|0
1657197000000|2022-07-07 12:30:00|2054.82|2054.82|2050.49|2050.49|2054.82|2054.82|2050.27|2050.27|0
1657197300000|2022-07-07 12:35:00|2050.33|2050.33|2045.39|2045.39|2051.7|2051.7|2045.32|2045.32|0
1657197600000|2022-07-07 12:40:00|2045.34|2045.34|2046.26|2046.26|2047.6|2047.6|2045.16|2045.16|0
1657197900000|2022-07-07 12:45:00|2046.46|2046.46|2048.89|2048.89|2049.95|2049.95|2046.32|2046.32|0
1657198200000|2022-07-07 12:50:00|2048.96|2048.96|2048.05|2048.05|2050.9|2050.9|2047.9|2047.9|0
1657198500000|2022-07-07 12:55:00|2048.18|2048.18|2051.43|2051.43|2052.55|2052.55|2048.18|2048.18|0
1657198800000|2022-07-07 13:00:00|2051.58|2051.58|2050.82|2050.82|2051.89|2051.89|2050.67|2050.67|0
1657199100000|2022-07-07 13:05:00|2050.88|2050.88|2049.12|2049.12|2050.91|2050.91|2048|2048|0
1657199400000|2022-07-07 13:10:00|2049.05|2049.05|2047.65|2047.65|2049.24|2049.24|2047.15|2047.15|0
1657199700000|2022-07-07 13:15:00|2047.72|2047.72|2048.43|2048.43|2049.88|2049.88|2047.23|2047.23|0
1657200000000|2022-07-07 13:20:00|2048.31|2048.31|2048.01|2048.01|2048.35|2048.35|2047.36|2047.36|0
1657200300000|2022-07-07 13:25:00|2048.13|2048.13|2049.78|2049.78|2050.34|2050.34|2046.92|2046.92|0
1657200600000|2022-07-07 13:30:00|2049.63|2049.63|2052.74|2052.74|2053.74|2053.74|2048.39|2048.39|0
1657200900000|2022-07-07 13:35:00|2052.92|2052.92|2053.85|2053.85|2055.91|2055.91|2051.65|2051.65|0
1657201200000|2022-07-07 13:40:00|2053.88|2053.88|2059.39|2059.39|2059.39|2059.39|2053.33|2053.33|0
1657201500000|2022-07-07 13:45:00|2059.27|2059.27|2060.12|2060.12|2062.69|2062.69|2059.27|2059.27|0
1657201800000|2022-07-07 13:50:00|2060.24|2060.24|2057.66|2057.66|2060.76|2060.76|2056.4|2056.4|0
1657202100000|2022-07-07 13:55:00|2057.46|2057.46|2054.3|2054.3|2057.93|2057.93|2054.2|2054.2|0
1657202400000|2022-07-07 14:00:00|2054.18|2054.18|2048.41|2048.41|2054.18|2054.18|2048.1|2048.1|0
1657202700000|2022-07-07 14:05:00|2048.46|2048.46|2052.36|2052.36|2052.54|2052.54|2047.97|2047.97|0
1657203000000|2022-07-07 14:10:00|2052.4|2052.4|2050.28|2050.28|2052.68|2052.68|2048.89|2048.89|0
1657203300000|2022-07-07 14:15:00|2050.39|2050.39|2049.08|2049.08|2053.25|2053.25|2049.08|2049.08|0
1657203600000|2022-07-07 14:20:00|2049.02|2049.02|2049.1|2049.1|2049.1|2049.1|2047.44|2047.44|0
1657203900000|2022-07-07 14:25:00|2049.33|2049.33|2051.25|2051.25|2051.59|2051.59|2048.7|2048.7|0
1657204200000|2022-07-07 14:30:00|2051.31|2051.31|2047.59|2047.59|2052.15|2052.15|2047.55|2047.55|0
1657204500000|2022-07-07 14:35:00|2047.74|2047.74|2047.91|2047.91|2048.11|2048.11|2045.81|2045.81|0
1657204800000|2022-07-07 14:40:00|2047.88|2047.88|2052.77|2052.77|2052.88|2052.88|2047.81|2047.81|0
1657205100000|2022-07-07 14:45:00|2052.81|2052.81|2055.35|2055.35|2055.35|2055.35|2052.48|2052.48|0
1657205400000|2022-07-07 14:50:00|2055.39|2055.39|2057.62|2057.62|2058.52|2058.52|2054.88|2054.88|0
1657205700000|2022-07-07 14:55:00|2057.74|2057.74|2057.12|2057.12|2058.54|2058.54|2056.36|2056.36|0
1657206000000|2022-07-07 15:00:00|2057.17|2057.17|2057.88|2057.88|2060.92|2060.92|2057.02|2057.02|0
1657206300000|2022-07-07 15:05:00|2057.92|2057.92|2060.38|2060.38|2061.75|2061.75|2057.85|2057.85|0
1657206600000|2022-07-07 15:10:00|2060.5|2060.5|2059.12|2059.12|2060.5|2060.5|2058.56|2058.56|0
1657206900000|2022-07-07 15:15:00|2059.24|2059.24|2059.9|2059.9|2060.83|2060.83|2058.96|2058.96|0
1657207200000|2022-07-07 15:20:00|2059.74|2059.74|2057.44|2057.44|2060.06|2060.06|2056.72|2056.72|0
1657207500000|2022-07-07 15:25:00|2057.48|2057.48|2054.97|2054.97|2057.78|2057.78|2054.13|2054.13|0
1657264500000|2022-07-08 07:15:00|2045.58|2045.58|2044.83|2044.83|2046.53|2046.53|2043|2043|0
1657264800000|2022-07-08 07:20:00|2044.69|2044.69|2049.62|2049.62|2050.73|2050.73|2043.46|2043.46|0
1657265100000|2022-07-08 07:25:00|2049.76|2049.76|2046.65|2046.65|2052.36|2052.36|2046.14|2046.14|0
1657265400000|2022-07-08 07:30:00|2046.52|2046.52|2049.21|2049.21|2049.21|2049.21|2045.29|2045.29|0
1657265700000|2022-07-08 07:35:00|2049.02|2049.02|2048.97|2048.97|2052.26|2052.26|2048.57|2048.57|0
1657266000000|2022-07-08 07:40:00|2048.93|2048.93|2048.32|2048.32|2050.42|2050.42|2047.93|2047.93|0
1657266300000|2022-07-08 07:45:00|2048.01|2048.01|2048.03|2048.03|2048.03|2048.03|2043.44|2043.44|0
1657266600000|2022-07-08 07:50:00|2047.88|2047.88|2049.26|2049.26|2049.58|2049.58|2047.53|2047.53|0
1657266900000|2022-07-08 07:55:00|2049.37|2049.37|2052.69|2052.69|2053.41|2053.41|2049.33|2049.33|0
1657267200000|2022-07-08 08:00:00|2052.37|2052.37|2058.54|2058.54|2058.54|2058.54|2052.15|2052.15|0
1657267500000|2022-07-08 08:05:00|2058.7|2058.7|2059.2|2059.2|2060.3|2060.3|2057.19|2057.19|0
1657267800000|2022-07-08 08:10:00|2058.92|2058.92|2055.89|2055.89|2060.03|2060.03|2055.89|2055.89|0
1657268100000|2022-07-08 08:15:00|2056.01|2056.01|2053.88|2053.88|2056.41|2056.41|2053.3|2053.3|0
1657268400000|2022-07-08 08:20:00|2054.03|2054.03|2056.37|2056.37|2056.71|2056.71|2053.96|2053.96|0
1657268700000|2022-07-08 08:25:00|2056.3|2056.3|2058.76|2058.76|2059.2|2059.2|2056.19|2056.19|0
1657269000000|2022-07-08 08:30:00|2058.69|2058.69|2059.05|2059.05|2059.37|2059.37|2057.74|2057.74|0
1657269300000|2022-07-08 08:35:00|2059.29|2059.29|2058.44|2058.44|2060.59|2060.59|2057.96|2057.96|0
1657269600000|2022-07-08 08:40:00|2058.76|2058.76|2062.15|2062.15|2062.23|2062.23|2058.76|2058.76|0
1657269900000|2022-07-08 08:45:00|2062.08|2062.08|2060.3|2060.3|2062.08|2062.08|2060.14|2060.14|0
1657270200000|2022-07-08 08:50:00|2060.39|2060.39|2065.06|2065.06|2065.2|2065.2|2060.39|2060.39|0
1657270500000|2022-07-08 08:55:00|2064.78|2064.78|2059.43|2059.43|2064.78|2064.78|2059.43|2059.43|0
1657270800000|2022-07-08 09:00:00|2059.74|2059.74|2056.84|2056.84|2060.55|2060.55|2056.84|2056.84|0
1657271100000|2022-07-08 09:05:00|2056.73|2056.73|2057.62|2057.62|2057.81|2057.81|2056.73|2056.73|0
1657271400000|2022-07-08 09:10:00|2057.68|2057.68|2058.78|2058.78|2060.67|2060.67|2057.66|2057.66|0
1657271700000|2022-07-08 09:15:00|2058.37|2058.37|2059.45|2059.45|2059.88|2059.88|2058.36|2058.36|0
1657272000000|2022-07-08 09:20:00|2059.57|2059.57|2062.07|2062.07|2062.41|2062.41|2059.43|2059.43|0
1657272300000|2022-07-08 09:25:00|2062.14|2062.14|2064.29|2064.29|2064.58|2064.58|2061.33|2061.33|0
1657272600000|2022-07-08 09:30:00|2064.12|2064.12|2064.72|2064.72|2065.09|2065.09|2063.16|2063.16|0
1657272900000|2022-07-08 09:35:00|2064.79|2064.79|2070.36|2070.36|2070.36|2070.36|2064.79|2064.79|0
1657273200000|2022-07-08 09:40:00|2070.31|2070.31|2073.16|2073.16|2073.81|2073.81|2069.73|2069.73|0
1657273500000|2022-07-08 09:45:00|2073.13|2073.13|2074.06|2074.06|2074.68|2074.68|2073.13|2073.13|0
1657273800000|2022-07-08 09:50:00|2073.88|2073.88|2071.2|2071.2|2073.88|2073.88|2071.11|2071.11|0
1657274100000|2022-07-08 09:55:00|2071.27|2071.27|2074.14|2074.14|2074.57|2074.57|2071.27|2071.27|0
1657274400000|2022-07-08 10:00:00|2073.83|2073.83|2071.3|2071.3|2075.49|2075.49|2071.17|2071.17|0
1657274700000|2022-07-08 10:05:00|2071.15|2071.15|2072.7|2072.7|2072.82|2072.82|2070.58|2070.58|0
1657275000000|2022-07-08 10:10:00|2072.23|2072.23|2073.66|2073.66|2074.36|2074.36|2071.88|2071.88|0
1657275300000|2022-07-08 10:15:00|2073.54|2073.54|2075.63|2075.63|2075.72|2075.72|2073.43|2073.43|0
1657275600000|2022-07-08 10:20:00|2075.67|2075.67|2077.38|2077.38|2077.38|2077.38|2075.52|2075.52|0
1657275900000|2022-07-08 10:25:00|2076.95|2076.95|2075.56|2075.56|2076.95|2076.95|2074.65|2074.65|0
1657276200000|2022-07-08 10:30:00|2075.27|2075.27|2078.58|2078.58|2078.95|2078.95|2074.44|2074.44|0
1657276500000|2022-07-08 10:35:00|2078.85|2078.85|2079.54|2079.54|2079.54|2079.54|2077.67|2077.67|0
1657276800000|2022-07-08 10:40:00|2079.68|2079.68|2076.08|2076.08|2080.24|2080.24|2076.08|2076.08|0
1657277100000|2022-07-08 10:45:00|2076.02|2076.02|2074.67|2074.67|2076.54|2076.54|2074.67|2074.67|0
1657277400000|2022-07-08 10:50:00|2074.05|2074.05|2066.76|2066.76|2074.05|2074.05|2065.27|2065.27|0
1657277700000|2022-07-08 10:55:00|2066.64|2066.64|2066.1|2066.1|2066.64|2066.64|2064.22|2064.22|0
1657278000000|2022-07-08 11:00:00|2065.98|2065.98|2067.94|2067.94|2068.66|2068.66|2065.98|2065.98|0
1657278300000|2022-07-08 11:05:00|2067.86|2067.86|2061.18|2061.18|2067.86|2067.86|2061.18|2061.18|0
1657278600000|2022-07-08 11:10:00|2061.14|2061.14|2063.97|2063.97|2063.97|2063.97|2061.14|2061.14|0
1657278900000|2022-07-08 11:15:00|2063.81|2063.81|2064.25|2064.25|2064.71|2064.71|2063.52|2063.52|0
1657279200000|2022-07-08 11:20:00|2064.12|2064.12|2067.33|2067.33|2067.33|2067.33|2061.57|2061.57|0
1657279500000|2022-07-08 11:25:00|2067.37|2067.37|2069.75|2069.75|2069.75|2069.75|2067.19|2067.19|0
1657279800000|2022-07-08 11:30:00|2069.81|2069.81|2067.97|2067.97|2070.19|2070.19|2067.97|2067.97|0
1657280100000|2022-07-08 11:35:00|2067.81|2067.81|2066.48|2066.48|2067.81|2067.81|2064.77|2064.77|0
1657280400000|2022-07-08 11:40:00|2066.64|2066.64|2066.28|2066.28|2067.65|2067.65|2066.15|2066.15|0
1657280700000|2022-07-08 11:45:00|2066.36|2066.36|2066.99|2066.99|2067.24|2067.24|2065.63|2065.63|0
1657281000000|2022-07-08 11:50:00|2066.95|2066.95|2066.84|2066.84|2067.65|2067.65|2066.44|2066.44|0
1657281300000|2022-07-08 11:55:00|2066.77|2066.77|2069.14|2069.14|2069.14|2069.14|2066.77|2066.77|0
1657281600000|2022-07-08 12:00:00|2069.08|2069.08|2068.24|2068.24|2069.08|2069.08|2067.33|2067.33|0
1657281900000|2022-07-08 12:05:00|2068.37|2068.37|2067.49|2067.49|2068.42|2068.42|2066.88|2066.88|0
1657282200000|2022-07-08 12:10:00|2067.36|2067.36|2067.88|2067.88|2068.58|2068.58|2066.61|2066.61|0
1657282500000|2022-07-08 12:15:00|2067.81|2067.81|2068.47|2068.47|2068.76|2068.76|2067.81|2067.81|0
1657282800000|2022-07-08 12:20:00|2068.62|2068.62|2065.51|2065.51|2068.75|2068.75|2065.44|2065.44|0
1657283100000|2022-07-08 12:25:00|2065.45|2065.45|2066.58|2066.58|2066.58|2066.58|2065.17|2065.17|0
1657283400000|2022-07-08 12:30:00|2066.51|2066.51|2059.94|2059.94|2066.51|2066.51|2057.47|2057.47|0
1657283700000|2022-07-08 12:35:00|2060.01|2060.01|2060.64|2060.64|2062.86|2062.86|2059.09|2059.09|0
1657284000000|2022-07-08 12:40:00|2060.95|2060.95|2057.87|2057.87|2061.72|2061.72|2057.8|2057.8|0
1657284300000|2022-07-08 12:45:00|2057.99|2057.99|2056.09|2056.09|2057.99|2057.99|2053.45|2053.45|0
1657284600000|2022-07-08 12:50:00|2055.86|2055.86|2058.74|2058.74|2059.82|2059.82|2055.51|2055.51|0
1657284900000|2022-07-08 12:55:00|2058.61|2058.61|2061.1|2061.1|2062.4|2062.4|2057.51|2057.51|0
1657285200000|2022-07-08 13:00:00|2060.98|2060.98|2065.86|2065.86|2066.67|2066.67|2060.94|2060.94|0
1657285500000|2022-07-08 13:05:00|2066.01|2066.01|2065.23|2065.23|2066.49|2066.49|2064.33|2064.33|0
1657285800000|2022-07-08 13:10:00|2065.11|2065.11|2065.18|2065.18|2065.18|2065.18|2063.72|2063.72|0
1657286100000|2022-07-08 13:15:00|2065.06|2065.06|2064.85|2064.85|2065.8|2065.8|2064|2064|0
1657286400000|2022-07-08 13:20:00|2065.09|2065.09|2066.84|2066.84|2067.25|2067.25|2064.46|2064.46|0
1657286700000|2022-07-08 13:25:00|2066.77|2066.77|2065.33|2065.33|2067.34|2067.34|2063.51|2063.51|0
1657287000000|2022-07-08 13:30:00|2065.42|2065.42|2065.12|2065.12|2065.8|2065.8|2061.25|2061.25|0
1657287300000|2022-07-08 13:35:00|2065.28|2065.28|2067.61|2067.61|2068.56|2068.56|2063.72|2063.72|0
1657287600000|2022-07-08 13:40:00|2067.75|2067.75|2073.47|2073.47|2073.47|2073.47|2067.68|2067.68|0
1657287900000|2022-07-08 13:45:00|2073.41|2073.41|2063.11|2063.11|2074.2|2074.2|2063.11|2063.11|0
1657288200000|2022-07-08 13:50:00|2063.24|2063.24|2062.99|2062.99|2063.52|2063.52|2060.74|2060.74|0
1657288500000|2022-07-08 13:55:00|2063.12|2063.12|2064.8|2064.8|2065.18|2065.18|2061.49|2061.49|0
1657288800000|2022-07-08 14:00:00|2065.05|2065.05|2063.2|2063.2|2065.21|2065.21|2062.85|2062.85|0
1657289100000|2022-07-08 14:05:00|2063.33|2063.33|2063.16|2063.16|2064.33|2064.33|2061.03|2061.03|0
1657289400000|2022-07-08 14:10:00|2063.09|2063.09|2061.69|2061.69|2064.59|2064.59|2060.97|2060.97|0
1657289700000|2022-07-08 14:15:00|2061.92|2061.92|2065.48|2065.48|2065.74|2065.74|2061.84|2061.84|0
1657290000000|2022-07-08 14:20:00|2065.34|2065.34|2067.71|2067.71|2068.16|2068.16|2064.49|2064.49|0
1657290300000|2022-07-08 14:25:00|2067.89|2067.89|2069.85|2069.85|2069.85|2069.85|2067.42|2067.42|0
1657290600000|2022-07-08 14:30:00|2069.91|2069.91|2069.01|2069.01|2072.07|2072.07|2067.76|2067.76|0
1657290900000|2022-07-08 14:35:00|2069.07|2069.07|2073.5|2073.5|2073.75|2073.75|2068.95|2068.95|0
1657291200000|2022-07-08 14:40:00|2073.19|2073.19|2080.04|2080.04|2080.29|2080.29|2073.19|2073.19|0
1657291500000|2022-07-08 14:45:00|2079.87|2079.87|2079.77|2079.77|2080.84|2080.84|2077.07|2077.07|0
1657291800000|2022-07-08 14:50:00|2079.62|2079.62|2080.01|2080.01|2081.43|2081.43|2079.48|2079.48|0
1657292100000|2022-07-08 14:55:00|2080.22|2080.22|2079.89|2079.89|2080.48|2080.48|2078.41|2078.41|0
1657292400000|2022-07-08 15:00:00|2079.97|2079.97|2077.4|2077.4|2080.22|2080.22|2076.59|2076.59|0
1657292700000|2022-07-08 15:05:00|2077.56|2077.56|2077.98|2077.98|2078.14|2078.14|2074.75|2074.75|0
1657293000000|2022-07-08 15:10:00|2078.05|2078.05|2072.6|2072.6|2078.51|2078.51|2072.6|2072.6|0
1657293300000|2022-07-08 15:15:00|2072.74|2072.74|2074.28|2074.28|2074.78|2074.78|2072.22|2072.22|0
1657293600000|2022-07-08 15:20:00|2074.13|2074.13|2072.96|2072.96|2074.21|2074.21|2071.9|2071.9|0
1657293900000|2022-07-08 15:25:00|2072.81|2072.81|2072.2|2072.2|2074.62|2074.62|2072.02|2072.02|0
1657523700000|2022-07-11 07:15:00|2048.86|2048.86|2056.81|2056.81|2056.81|2056.81|2047.15|2047.15|0
1657524000000|2022-07-11 07:20:00|2057.08|2057.08|2060.82|2060.82|2061.13|2061.13|2057.04|2057.04|0
1657524300000|2022-07-11 07:25:00|2060.75|2060.75|2058.49|2058.49|2061.45|2061.45|2058.46|2058.46|0
1657524600000|2022-07-11 07:30:00|2058.42|2058.42|2057.47|2057.47|2058.54|2058.54|2056.11|2056.11|0
1657524900000|2022-07-11 07:35:00|2057.58|2057.58|2059.68|2059.68|2060.89|2060.89|2057.58|2057.58|0
1657525200000|2022-07-11 07:40:00|2059.75|2059.75|2060.23|2060.23|2061.63|2061.63|2059.72|2059.72|0
1657525500000|2022-07-11 07:45:00|2060.16|2060.16|2057.02|2057.02|2060.16|2060.16|2056.66|2056.66|0
1657525800000|2022-07-11 07:50:00|2057.26|2057.26|2055.85|2055.85|2058.65|2058.65|2055.85|2055.85|0
1657526100000|2022-07-11 07:55:00|2055.79|2055.79|2055.57|2055.57|2055.79|2055.79|2054.18|2054.18|0
1657526400000|2022-07-11 08:00:00|2055.63|2055.63|2054.08|2054.08|2057.44|2057.44|2053.74|2053.74|0
1657526700000|2022-07-11 08:05:00|2053.89|2053.89|2057.01|2057.01|2057.01|2057.01|2053.86|2053.86|0
1657527000000|2022-07-11 08:10:00|2056.97|2056.97|2058.33|2058.33|2059.29|2059.29|2054.24|2054.24|0
1657527300000|2022-07-11 08:15:00|2058.19|2058.19|2057.48|2057.48|2058.7|2058.7|2056.88|2056.88|0
1657527600000|2022-07-11 08:20:00|2057.61|2057.61|2057.62|2057.62|2057.73|2057.73|2055.09|2055.09|0
1657527900000|2022-07-11 08:25:00|2057.69|2057.69|2058.18|2058.18|2059.54|2059.54|2056.92|2056.92|0
1657528200000|2022-07-11 08:30:00|2057.99|2057.99|2059.43|2059.43|2061.4|2061.4|2057.85|2057.85|0
1657528500000|2022-07-11 08:35:00|2059.56|2059.56|2064.38|2064.38|2064.81|2064.81|2059.56|2059.56|0
1657528800000|2022-07-11 08:40:00|2063.91|2063.91|2063.26|2063.26|2063.97|2063.97|2063.03|2063.03|0
1657529100000|2022-07-11 08:45:00|2063.11|2063.11|2063.87|2063.87|2064.88|2064.88|2062.58|2062.58|0
1657529400000|2022-07-11 08:50:00|2063.94|2063.94|2063.07|2063.07|2063.97|2063.97|2061.66|2061.66|0
1657529700000|2022-07-11 08:55:00|2063.11|2063.11|2063.8|2063.8|2063.94|2063.94|2062.8|2062.8|0
1657530000000|2022-07-11 09:00:00|2063.88|2063.88|2065.28|2065.28|2066.62|2066.62|2063.44|2063.44|0
1657530300000|2022-07-11 09:05:00|2065.11|2065.11|2065.47|2065.47|2066.28|2066.28|2065.11|2065.11|0
1657530600000|2022-07-11 09:10:00|2065.55|2065.55|2069.58|2069.58|2069.79|2069.79|2065.55|2065.55|0
1657530900000|2022-07-11 09:15:00|2069.51|2069.51|2070.85|2070.85|2071.87|2071.87|2069.51|2069.51|0
1657531200000|2022-07-11 09:20:00|2070.82|2070.82|2070.25|2070.25|2070.92|2070.92|2068.16|2068.16|0
1657531500000|2022-07-11 09:25:00|2070.71|2070.71|2073.12|2073.12|2073.12|2073.12|2070.53|2070.53|0
1657531800000|2022-07-11 09:30:00|2073.24|2073.24|2073.13|2073.13|2074.03|2074.03|2073.13|2073.13|0
1657532100000|2022-07-11 09:35:00|2073|2073|2073.58|2073.58|2074.1|2074.1|2072.85|2072.85|0
1657532400000|2022-07-11 09:40:00|2073.72|2073.72|2070.72|2070.72|2073.83|2073.83|2070.37|2070.37|0
1657532700000|2022-07-11 09:45:00|2070.79|2070.79|2070.19|2070.19|2072.09|2072.09|2070.19|2070.19|0
1657533000000|2022-07-11 09:50:00|2070.16|2070.16|2069.4|2069.4|2070.16|2070.16|2067.55|2067.55|0
1657533300000|2022-07-11 09:55:00|2069.26|2069.26|2068.7|2068.7|2069.42|2069.42|2068.04|2068.04|0
1657533600000|2022-07-11 10:00:00|2068.77|2068.77|2067.17|2067.17|2068.97|2068.97|2067.17|2067.17|0
1657533900000|2022-07-11 10:05:00|2067.23|2067.23|2069.37|2069.37|2069.39|2069.39|2067.23|2067.23|0
1657534200000|2022-07-11 10:10:00|2069.49|2069.49|2069.83|2069.83|2069.83|2069.83|2069.21|2069.21|0
1657534500000|2022-07-11 10:15:00|2069.95|2069.95|2070.97|2070.97|2071.19|2071.19|2069.92|2069.92|0
1657534800000|2022-07-11 10:20:00|2071.13|2071.13|2070.74|2070.74|2071.24|2071.24|2070.43|2070.43|0
1657535100000|2022-07-11 10:25:00|2070.8|2070.8|2067.11|2067.11|2070.8|2070.8|2067.11|2067.11|0
1657535400000|2022-07-11 10:30:00|2067.18|2067.18|2067.18|2067.18|2067.77|2067.77|2067.03|2067.03|0
1657535700000|2022-07-11 10:35:00|2067.02|2067.02|2067.15|2067.15|2067.68|2067.68|2066.88|2066.88|0
1657536000000|2022-07-11 10:40:00|2067.39|2067.39|2066.91|2066.91|2067.41|2067.41|2066.24|2066.24|0
1657536300000|2022-07-11 10:45:00|2066.84|2066.84|2066.38|2066.38|2067.16|2067.16|2065.74|2065.74|0
1657536600000|2022-07-11 10:50:00|2066.24|2066.24|2063.56|2063.56|2066.24|2066.24|2063.56|2063.56|0
1657536900000|2022-07-11 10:55:00|2063.25|2063.25|2061.03|2061.03|2063.25|2063.25|2060.96|2060.96|0
1657537200000|2022-07-11 11:00:00|2060.88|2060.88|2066.5|2066.5|2066.5|2066.5|2060.65|2060.65|0
1657537500000|2022-07-11 11:05:00|2066.43|2066.43|2067.2|2067.2|2067.61|2067.61|2066.1|2066.1|0
1657537800000|2022-07-11 11:10:00|2067.16|2067.16|2066.86|2066.86|2068.23|2068.23|2066.86|2066.86|0
1657538100000|2022-07-11 11:15:00|2066.99|2066.99|2067.96|2067.96|2067.96|2067.96|2066.84|2066.84|0
1657538400000|2022-07-11 11:20:00|2067.86|2067.86|2067.2|2067.2|2068.13|2068.13|2067.2|2067.2|0
1657538700000|2022-07-11 11:25:00|2067.13|2067.13|2067.28|2067.28|2067.62|2067.62|2066.88|2066.88|0
1657539000000|2022-07-11 11:30:00|2067.44|2067.44|2066.95|2066.95|2068.28|2068.28|2066.95|2066.95|0
1657539300000|2022-07-11 11:35:00|2066.91|2066.91|2066.29|2066.29|2067.67|2067.67|2066.26|2066.26|0
1657539600000|2022-07-11 11:40:00|2066.32|2066.32|2064.57|2064.57|2066.39|2066.39|2064.57|2064.57|0
1657539900000|2022-07-11 11:45:00|2064.65|2064.65|2063.81|2063.81|2064.65|2064.65|2063.77|2063.77|0
1657540200000|2022-07-11 11:50:00|2063.74|2063.74|2060.71|2060.71|2063.74|2063.74|2060.71|2060.71|0
1657540500000|2022-07-11 11:55:00|2060.84|2060.84|2061.04|2061.04|2061.04|2061.04|2058.83|2058.83|0
1657540800000|2022-07-11 12:00:00|2061.07|2061.07|2061.22|2061.22|2061.66|2061.66|2060.19|2060.19|0
1657541100000|2022-07-11 12:05:00|2061.24|2061.24|2062.69|2062.69|2062.69|2062.69|2060.76|2060.76|0
1657541400000|2022-07-11 12:10:00|2062.64|2062.64|2062.96|2062.96|2063.17|2063.17|2062.48|2062.48|0
1657541700000|2022-07-11 12:15:00|2063.12|2063.12|2065.31|2065.31|2065.31|2065.31|2063.12|2063.12|0
1657542000000|2022-07-11 12:20:00|2065.19|2065.19|2067.11|2067.11|2067.33|2067.33|2064.98|2064.98|0
1657542300000|2022-07-11 12:25:00|2066.95|2066.95|2065.49|2065.49|2067.05|2067.05|2064.95|2064.95|0
1657542600000|2022-07-11 12:30:00|2065.65|2065.65|2064.51|2064.51|2065.71|2065.71|2064.51|2064.51|0
1657542900000|2022-07-11 12:35:00|2064.59|2064.59|2064.89|2064.89|2065.71|2065.71|2064.42|2064.42|0
1657543200000|2022-07-11 12:40:00|2064.81|2064.81|2063.93|2063.93|2064.81|2064.81|2063.93|2063.93|0
1657543500000|2022-07-11 12:45:00|2063.86|2063.86|2064.91|2064.91|2064.91|2064.91|2063.44|2063.44|0
1657543800000|2022-07-11 12:50:00|2065.03|2065.03|2068.02|2068.02|2068.09|2068.09|2065.03|2065.03|0
1657544100000|2022-07-11 12:55:00|2068.19|2068.19|2068.75|2068.75|2068.75|2068.75|2067.82|2067.82|0
1657544400000|2022-07-11 13:00:00|2068.87|2068.87|2071.52|2071.52|2071.65|2071.65|2068.87|2068.87|0
1657544700000|2022-07-11 13:05:00|2071.46|2071.46|2071.65|2071.65|2072.03|2072.03|2070.8|2070.8|0
1657545000000|2022-07-11 13:10:00|2071.72|2071.72|2072.25|2072.25|2072.34|2072.34|2071.45|2071.45|0
1657545300000|2022-07-11 13:15:00|2072.22|2072.22|2074.26|2074.26|2074.35|2074.35|2072.22|2072.22|0
1657545600000|2022-07-11 13:20:00|2074.14|2074.14|2076.21|2076.21|2076.21|2076.21|2074.06|2074.06|0
1657545900000|2022-07-11 13:25:00|2076.36|2076.36|2081.19|2081.19|2081.4|2081.4|2076.36|2076.36|0
1657546200000|2022-07-11 13:30:00|2081.13|2081.13|2078.49|2078.49|2081.59|2081.59|2076.65|2076.65|0
1657546500000|2022-07-11 13:35:00|2078.22|2078.22|2073.43|2073.43|2078.22|2078.22|2073.36|2073.36|0
1657546800000|2022-07-11 13:40:00|2073.48|2073.48|2070.19|2070.19|2075.16|2075.16|2070.19|2070.19|0
1657547100000|2022-07-11 13:45:00|2070.13|2070.13|2067.22|2067.22|2070.13|2070.13|2066.21|2066.21|0
1657547400000|2022-07-11 13:50:00|2067.3|2067.3|2064.39|2064.39|2067.92|2067.92|2062.78|2062.78|0
1657547700000|2022-07-11 13:55:00|2064.46|2064.46|2066.86|2066.86|2068.29|2068.29|2064.46|2064.46|0
1657548000000|2022-07-11 14:00:00|2066.89|2066.89|2057.76|2057.76|2066.89|2066.89|2057.33|2057.33|0
1657548300000|2022-07-11 14:05:00|2057.45|2057.45|2061.12|2061.12|2061.59|2061.59|2056.41|2056.41|0
1657548600000|2022-07-11 14:10:00|2061.19|2061.19|2062.01|2062.01|2063.5|2063.5|2061.1|2061.1|0
1657548900000|2022-07-11 14:15:00|2061.98|2061.98|2061.07|2061.07|2062.91|2062.91|2061.06|2061.06|0
1657549200000|2022-07-11 14:20:00|2061|2061|2060.73|2060.73|2061.27|2061.27|2059.76|2059.76|0
1657549500000|2022-07-11 14:25:00|2060.8|2060.8|2063.5|2063.5|2064.63|2064.63|2060.8|2060.8|0
1657549800000|2022-07-11 14:30:00|2063.34|2063.34|2065.3|2065.3|2066.25|2066.25|2063.28|2063.28|0
1657550100000|2022-07-11 14:35:00|2065.15|2065.15|2065.21|2065.21|2065.3|2065.3|2063.09|2063.09|0
1657550400000|2022-07-11 14:40:00|2065.14|2065.14|2065.21|2065.21|2067.08|2067.08|2064.97|2064.97|0
1657550700000|2022-07-11 14:45:00|2065.35|2065.35|2066.52|2066.52|2067.27|2067.27|2064.82|2064.82|0
1657551000000|2022-07-11 14:50:00|2066.64|2066.64|2065.7|2065.7|2066.66|2066.66|2064.35|2064.35|0
1657551300000|2022-07-11 14:55:00|2065.85|2065.85|2063.74|2063.74|2065.85|2065.85|2063.74|2063.74|0
1657551600000|2022-07-11 15:00:00|2063.68|2063.68|2063.15|2063.15|2064.4|2064.4|2063.04|2063.04|0
1657551900000|2022-07-11 15:05:00|2063.21|2063.21|2063.35|2063.35|2063.58|2063.58|2062.63|2062.63|0
1657552200000|2022-07-11 15:10:00|2063.41|2063.41|2063.73|2063.73|2064.18|2064.18|2063.17|2063.17|0
1657552500000|2022-07-11 15:15:00|2063.86|2063.86|2064.27|2064.27|2067.09|2067.09|2063.8|2063.8|0
1657552800000|2022-07-11 15:20:00|2064.22|2064.22|2061.46|2061.46|2064.23|2064.23|2061.25|2061.25|0
1657553100000|2022-07-11 15:25:00|2061.39|2061.39|2060.86|2060.86|2061.92|2061.92|2059.61|2059.61|0
1657610100000|2022-07-12 07:15:00|2048.43|2048.43|2041.33|2041.33|2049.92|2049.92|2041.03|2041.03|0
1657610400000|2022-07-12 07:20:00|2041.26|2041.26|2039.14|2039.14|2042.07|2042.07|2038.03|2038.03|0
1657610700000|2022-07-12 07:25:00|2039.25|2039.25|2038.12|2038.12|2040.68|2040.68|2037.89|2037.89|0
1657611000000|2022-07-12 07:30:00|2037.95|2037.95|2031.06|2031.06|2038.04|2038.04|2031.06|2031.06|0
1657611300000|2022-07-12 07:35:00|2030.99|2030.99|2033.45|2033.45|2033.45|2033.45|2029.14|2029.14|0
1657611600000|2022-07-12 07:40:00|2033.32|2033.32|2035.44|2035.44|2035.6|2035.6|2033.25|2033.25|0
1657611900000|2022-07-12 07:45:00|2035.55|2035.55|2038.44|2038.44|2040.87|2040.87|2035.55|2035.55|0
1657612200000|2022-07-12 07:50:00|2038.56|2038.56|2040.95|2040.95|2041.26|2041.26|2038.56|2038.56|0
1657612500000|2022-07-12 07:55:00|2041.07|2041.07|2044.15|2044.15|2044.49|2044.49|2040.81|2040.81|0
1657612800000|2022-07-12 08:00:00|2044.03|2044.03|2045.3|2045.3|2045.52|2045.52|2043.4|2043.4|0
1657613100000|2022-07-12 08:05:00|2045.37|2045.37|2046.38|2046.38|2047.28|2047.28|2045.24|2045.24|0
1657613400000|2022-07-12 08:10:00|2046.45|2046.45|2043.58|2043.58|2046.51|2046.51|2043.58|2043.58|0
1657613700000|2022-07-12 08:15:00|2043.52|2043.52|2044.98|2044.98|2045.15|2045.15|2043.37|2043.37|0
1657614000000|2022-07-12 08:20:00|2045.19|2045.19|2046.38|2046.38|2046.38|2046.38|2044.31|2044.31|0
1657614300000|2022-07-12 08:25:00|2046.42|2046.42|2046.11|2046.11|2046.44|2046.44|2045.77|2045.77|0
1657614600000|2022-07-12 08:30:00|2046.18|2046.18|2047.26|2047.26|2047.49|2047.49|2045.66|2045.66|0
1657614900000|2022-07-12 08:35:00|2047.33|2047.33|2051.26|2051.26|2051.57|2051.57|2046.55|2046.55|0
1657615200000|2022-07-12 08:40:00|2051.36|2051.36|2050.97|2050.97|2051.62|2051.62|2050.75|2050.75|0
1657615500000|2022-07-12 08:45:00|2050.9|2050.9|2053.1|2053.1|2053.65|2053.65|2050.9|2050.9|0
1657615800000|2022-07-12 08:50:00|2053.16|2053.16|2051.41|2051.41|2053.16|2053.16|2050.92|2050.92|0
1657616100000|2022-07-12 08:55:00|2051.36|2051.36|2053.6|2053.6|2053.6|2053.6|2051.16|2051.16|0
1657616400000|2022-07-12 09:00:00|2053.56|2053.56|2052.43|2052.43|2055.08|2055.08|2051.79|2051.79|0
1657616700000|2022-07-12 09:05:00|2052.38|2052.38|2054.63|2054.63|2054.63|2054.63|2051.79|2051.79|0
1657617000000|2022-07-12 09:10:00|2054.56|2054.56|2055.06|2055.06|2055.24|2055.24|2054.12|2054.12|0
1657617300000|2022-07-12 09:15:00|2055.33|2055.33|2057.33|2057.33|2057.33|2057.33|2055.33|2055.33|0
1657617600000|2022-07-12 09:20:00|2057.38|2057.38|2055.89|2055.89|2058.04|2058.04|2055.27|2055.27|0
1657617900000|2022-07-12 09:25:00|2055.82|2055.82|2055.81|2055.81|2056.95|2056.95|2055.61|2055.61|0
1657618200000|2022-07-12 09:30:00|2055.74|2055.74|2055.2|2055.2|2055.74|2055.74|2054.75|2054.75|0
1657618500000|2022-07-12 09:35:00|2055.08|2055.08|2052.88|2052.88|2055.08|2055.08|2052.88|2052.88|0
1657618800000|2022-07-12 09:40:00|2052.92|2052.92|2054.08|2054.08|2054.08|2054.08|2052.92|2052.92|0
1657619100000|2022-07-12 09:45:00|2053.96|2053.96|2050.87|2050.87|2053.96|2053.96|2050.79|2050.79|0
1657619400000|2022-07-12 09:50:00|2050.83|2050.83|2050.84|2050.84|2051.89|2051.89|2049.08|2049.08|0
1657619700000|2022-07-12 09:55:00|2050.72|2050.72|2050.43|2050.43|2051.17|2051.17|2050.16|2050.16|0
1657620000000|2022-07-12 10:00:00|2050.38|2050.38|2050.67|2050.67|2051.64|2051.64|2049.87|2049.87|0
1657620300000|2022-07-12 10:05:00|2050.8|2050.8|2049.88|2049.88|2051.17|2051.17|2048.66|2048.66|0
1657620600000|2022-07-12 10:10:00|2049.94|2049.94|2054.17|2054.17|2054.29|2054.29|2049.94|2049.94|0
1657620900000|2022-07-12 10:15:00|2054.35|2054.35|2054.37|2054.37|2054.95|2054.95|2054.2|2054.2|0
1657621200000|2022-07-12 10:20:00|2054.26|2054.26|2055.08|2055.08|2055.08|2055.08|2054.14|2054.14|0
1657621500000|2022-07-12 10:25:00|2055.15|2055.15|2056.42|2056.42|2056.42|2056.42|2054.84|2054.84|0
1657621800000|2022-07-12 10:30:00|2056.56|2056.56|2056.99|2056.99|2057.65|2057.65|2056.52|2056.52|0
1657622100000|2022-07-12 10:35:00|2057.12|2057.12|2056.81|2056.81|2057.31|2057.31|2056.68|2056.68|0
1657622400000|2022-07-12 10:40:00|2056.69|2056.69|2057.03|2057.03|2057.03|2057.03|2056.29|2056.29|0
1657622700000|2022-07-12 10:45:00|2056.9|2056.9|2053.03|2053.03|2056.92|2056.92|2052.85|2052.85|0
1657623000000|2022-07-12 10:50:00|2053.1|2053.1|2053.42|2053.42|2053.91|2053.91|2053.02|2053.02|0
1657623300000|2022-07-12 10:55:00|2053.48|2053.48|2054.43|2054.43|2055.18|2055.18|2052.44|2052.44|0
1657623600000|2022-07-12 11:00:00|2054.31|2054.31|2054.48|2054.48|2054.96|2054.96|2053.16|2053.16|0
1657623900000|2022-07-12 11:05:00|2054.63|2054.63|2053.74|2053.74|2054.63|2054.63|2052.98|2052.98|0
1657624200000|2022-07-12 11:10:00|2053.85|2053.85|2054.74|2054.74|2055.2|2055.2|2053.85|2053.85|0
1657624500000|2022-07-12 11:15:00|2054.9|2054.9|2057.24|2057.24|2057.24|2057.24|2054.9|2054.9|0
1657624800000|2022-07-12 11:20:00|2057.3|2057.3|2061.5|2061.5|2061.69|2061.69|2057.3|2057.3|0
1657625100000|2022-07-12 11:25:00|2061.43|2061.43|2061.35|2061.35|2062.22|2062.22|2061.35|2061.35|0
1657625400000|2022-07-12 11:30:00|2061.49|2061.49|2062.89|2062.89|2064.12|2064.12|2061.3|2061.3|0
1657625700000|2022-07-12 11:35:00|2063.03|2063.03|2065.69|2065.69|2065.82|2065.82|2062.9|2062.9|0
1657626000000|2022-07-12 11:40:00|2065.51|2065.51|2062.37|2062.37|2065.51|2065.51|2062.24|2062.24|0
1657626300000|2022-07-12 11:45:00|2062.42|2062.42|2060.36|2060.36|2062.42|2062.42|2060.36|2060.36|0
1657626600000|2022-07-12 11:50:00|2060.38|2060.38|2061.16|2061.16|2061.84|2061.84|2059.78|2059.78|0
1657626900000|2022-07-12 11:55:00|2061.09|2061.09|2060.17|2060.17|2061.81|2061.81|2060.17|2060.17|0
1657627200000|2022-07-12 12:00:00|2060.4|2060.4|2058.44|2058.44|2061.08|2061.08|2057.83|2057.83|0
1657627500000|2022-07-12 12:05:00|2058.49|2058.49|2056.98|2056.98|2059.34|2059.34|2056.72|2056.72|0
1657627800000|2022-07-12 12:10:00|2056.91|2056.91|2057.38|2057.38|2057.61|2057.61|2056.91|2056.91|0
1657628100000|2022-07-12 12:15:00|2057.61|2057.61|2055.68|2055.68|2057.66|2057.66|2055.03|2055.03|0
1657628400000|2022-07-12 12:20:00|2055.61|2055.61|2055.3|2055.3|2055.93|2055.93|2055.3|2055.3|0
1657628700000|2022-07-12 12:25:00|2055.24|2055.24|2055.9|2055.9|2056.02|2056.02|2054.58|2054.58|0
1657629000000|2022-07-12 12:30:00|2055.78|2055.78|2054.67|2054.67|2055.78|2055.78|2054.42|2054.42|0
1657629300000|2022-07-12 12:35:00|2054.59|2054.59|2054.88|2054.88|2055.39|2055.39|2054.3|2054.3|0
1657629600000|2022-07-12 12:40:00|2054.81|2054.81|2054.68|2054.68|2055.02|2055.02|2053.95|2053.95|0
1657629900000|2022-07-12 12:45:00|2054.5|2054.5|2053.29|2053.29|2054.65|2054.65|2053.28|2053.28|0
1657630200000|2022-07-12 12:50:00|2053.37|2053.37|2052.33|2052.33|2054.1|2054.1|2051.94|2051.94|0
1657630500000|2022-07-12 12:55:00|2052.26|2052.26|2051.22|2051.22|2052.69|2052.69|2051.03|2051.03|0
1657630800000|2022-07-12 13:00:00|2051.37|2051.37|2051.93|2051.93|2052.66|2052.66|2050.83|2050.83|0
1657631100000|2022-07-12 13:05:00|2052|2052|2052.44|2052.44|2052.62|2052.62|2050.98|2050.98|0
1657631400000|2022-07-12 13:10:00|2052.31|2052.31|2055.55|2055.55|2055.73|2055.73|2052.31|2052.31|0
1657631700000|2022-07-12 13:15:00|2055.61|2055.61|2059.14|2059.14|2059.86|2059.86|2055.61|2055.61|0
1657632000000|2022-07-12 13:20:00|2058.99|2058.99|2058.45|2058.45|2061.2|2061.2|2058.45|2058.45|0
1657632300000|2022-07-12 13:25:00|2058.56|2058.56|2059.92|2059.92|2059.92|2059.92|2058.41|2058.41|0
1657632600000|2022-07-12 13:30:00|2060|2060|2058.11|2058.11|2063.75|2063.75|2057.35|2057.35|0
1657632900000|2022-07-12 13:35:00|2058.08|2058.08|2063.91|2063.91|2066.02|2066.02|2057.98|2057.98|0
1657633200000|2022-07-12 13:40:00|2063.89|2063.89|2062.36|2062.36|2063.96|2063.96|2061.58|2061.58|0
1657633500000|2022-07-12 13:45:00|2062.57|2062.57|2064.39|2064.39|2065.59|2065.59|2060.71|2060.71|0
1657633800000|2022-07-12 13:50:00|2064.04|2064.04|2063.26|2063.26|2065|2065|2062.91|2062.91|0
1657634100000|2022-07-12 13:55:00|2063.19|2063.19|2060.55|2060.55|2064.43|2064.43|2060.55|2060.55|0
1657634400000|2022-07-12 14:00:00|2060.41|2060.41|2059.14|2059.14|2060.42|2060.42|2058.64|2058.64|0
1657634700000|2022-07-12 14:05:00|2059.06|2059.06|2059.92|2059.92|2062.06|2062.06|2059.06|2059.06|0
1657635000000|2022-07-12 14:10:00|2059.96|2059.96|2061.49|2061.49|2062.25|2062.25|2059.6|2059.6|0
1657635300000|2022-07-12 14:15:00|2061.57|2061.57|2065.44|2065.44|2065.62|2065.62|2060.77|2060.77|0
1657635600000|2022-07-12 14:20:00|2065.55|2065.55|2066.41|2066.41|2067.97|2067.97|2065.16|2065.16|0
1657635900000|2022-07-12 14:25:00|2066.53|2066.53|2065.8|2065.8|2066.67|2066.67|2064.86|2064.86|0
1657636200000|2022-07-12 14:30:00|2065.93|2065.93|2074.43|2074.43|2074.43|2074.43|2065.93|2065.93|0
1657636500000|2022-07-12 14:35:00|2074.36|2074.36|2074.6|2074.6|2075.25|2075.25|2073.94|2073.94|0
1657636800000|2022-07-12 14:40:00|2074.67|2074.67|2071.14|2071.14|2074.67|2074.67|2070.43|2070.43|0
1657637100000|2022-07-12 14:45:00|2071.1|2071.1|2072.09|2072.09|2073.12|2073.12|2070.31|2070.31|0
1657637400000|2022-07-12 14:50:00|2072.21|2072.21|2070.15|2070.15|2072.52|2072.52|2070.09|2070.09|0
1657637700000|2022-07-12 14:55:00|2070.31|2070.31|2074.42|2074.42|2074.94|2074.94|2070.24|2070.24|0
1657638000000|2022-07-12 15:00:00|2074.55|2074.55|2073.42|2073.42|2075.21|2075.21|2073.19|2073.19|0
1657638300000|2022-07-12 15:05:00|2073.49|2073.49|2073.87|2073.87|2075.37|2075.37|2072.96|2072.96|0
1657638600000|2022-07-12 15:10:00|2073.93|2073.93|2075.91|2075.91|2076.99|2076.99|2073.83|2073.83|0
1657638900000|2022-07-12 15:15:00|2076.04|2076.04|2072.02|2072.02|2076.04|2076.04|2071.99|2071.99|0
1657639200000|2022-07-12 15:20:00|2072.13|2072.13|2070.56|2070.56|2072.18|2072.18|2070.46|2070.46|0
1657639500000|2022-07-12 15:25:00|2070.41|2070.41|2070.86|2070.86|2071.64|2071.64|2069.67|2069.67|0
1657696500000|2022-07-13 07:15:00|2093.73|2093.73|2086.4|2086.4|2093.73|2093.73|2085.98|2085.98|0
1657696800000|2022-07-13 07:20:00|2086.15|2086.15|2086.71|2086.71|2086.91|2086.91|2084.39|2084.39|0
1657697100000|2022-07-13 07:25:00|2086.59|2086.59|2086.76|2086.76|2089.6|2089.6|2084.68|2084.68|0
1657697400000|2022-07-13 07:30:00|2086.7|2086.7|2088.2|2088.2|2088.81|2088.81|2084.28|2084.28|0
1657697700000|2022-07-13 07:35:00|2088.04|2088.04|2087.45|2087.45|2088.04|2088.04|2084.23|2084.23|0
1657698000000|2022-07-13 07:40:00|2087.51|2087.51|2086.88|2086.88|2088.01|2088.01|2086.42|2086.42|0
1657698300000|2022-07-13 07:45:00|2086.81|2086.81|2085.27|2085.27|2086.81|2086.81|2084.46|2084.46|0
1657698600000|2022-07-13 07:50:00|2085.44|2085.44|2085.76|2085.76|2085.76|2085.76|2084.3|2084.3|0
1657698900000|2022-07-13 07:55:00|2085.64|2085.64|2087.02|2087.02|2087.63|2087.63|2084.02|2084.02|0
1657699200000|2022-07-13 08:00:00|2086.97|2086.97|2085.05|2085.05|2086.97|2086.97|2083.86|2083.86|0
1657699500000|2022-07-13 08:05:00|2085.21|2085.21|2082.77|2082.77|2085.89|2085.89|2082.46|2082.46|0
1657699800000|2022-07-13 08:10:00|2082.71|2082.71|2081.53|2081.53|2083.78|2083.78|2081.53|2081.53|0
1657700100000|2022-07-13 08:15:00|2081.33|2081.33|2079.49|2079.49|2081.39|2081.39|2078.31|2078.31|0
1657700400000|2022-07-13 08:20:00|2079.24|2079.24|2078.95|2078.95|2079.24|2079.24|2077.04|2077.04|0
1657700700000|2022-07-13 08:25:00|2079.13|2079.13|2077.02|2077.02|2079.4|2079.4|2077.02|2077.02|0
1657701000000|2022-07-13 08:30:00|2077.39|2077.39|2077.65|2077.65|2077.65|2077.65|2075.76|2075.76|0
1657701300000|2022-07-13 08:35:00|2077.77|2077.77|2079.33|2079.33|2080.11|2080.11|2077.77|2077.77|0
1657701600000|2022-07-13 08:40:00|2079.2|2079.2|2078.24|2078.24|2079.58|2079.58|2077.93|2077.93|0
1657701900000|2022-07-13 08:45:00|2078.17|2078.17|2082.42|2082.42|2082.54|2082.54|2077.43|2077.43|0
1657702200000|2022-07-13 08:50:00|2082.5|2082.5|2083.33|2083.33|2083.86|2083.86|2082.5|2082.5|0
1657702500000|2022-07-13 08:55:00|2083.39|2083.39|2083.68|2083.68|2084.78|2084.78|2083.39|2083.39|0
1657702800000|2022-07-13 09:00:00|2083.64|2083.64|2082.5|2082.5|2083.64|2083.64|2081.14|2081.14|0
1657703100000|2022-07-13 09:05:00|2082.39|2082.39|2079.14|2079.14|2082.39|2082.39|2079.14|2079.14|0
1657703400000|2022-07-13 09:10:00|2078.93|2078.93|2078.05|2078.05|2080.2|2080.2|2078.05|2078.05|0
1657703700000|2022-07-13 09:15:00|2077.77|2077.77|2077.09|2077.09|2077.84|2077.84|2076.1|2076.1|0
1657704000000|2022-07-13 09:20:00|2077.22|2077.22|2078.48|2078.48|2080.17|2080.17|2077.22|2077.22|0
1657704300000|2022-07-13 09:25:00|2078.33|2078.33|2080.07|2080.07|2080.09|2080.09|2078.01|2078.01|0
1657704600000|2022-07-13 09:30:00|2080.16|2080.16|2081|2081|2081.19|2081.19|2079.55|2079.55|0
1657704900000|2022-07-13 09:35:00|2081.08|2081.08|2080.72|2080.72|2082.46|2082.46|2080.72|2080.72|0
1657705200000|2022-07-13 09:40:00|2080.64|2080.64|2080.23|2080.23|2081.11|2081.11|2080.04|2080.04|0
1657705500000|2022-07-13 09:45:00|2080.3|2080.3|2080.22|2080.22|2080.82|2080.82|2079.51|2079.51|0
1657705800000|2022-07-13 09:50:00|2080.08|2080.08|2079.25|2079.25|2080.14|2080.14|2078.93|2078.93|0
1657706100000|2022-07-13 09:55:00|2079.11|2079.11|2076.67|2076.67|2079.68|2079.68|2076.65|2076.65|0
1657706400000|2022-07-13 10:00:00|2076.6|2076.6|2074.31|2074.31|2076.62|2076.62|2074.31|2074.31|0
1657706700000|2022-07-13 10:05:00|2074.06|2074.06|2074.41|2074.41|2074.84|2074.84|2073.84|2073.84|0
1657707000000|2022-07-13 10:10:00|2074.36|2074.36|2073.38|2073.38|2074.58|2074.58|2073.28|2073.28|0
1657707300000|2022-07-13 10:15:00|2073.51|2073.51|2073.87|2073.87|2074.69|2074.69|2073.51|2073.51|0
1657707600000|2022-07-13 10:20:00|2073.81|2073.81|2074.44|2074.44|2074.59|2074.59|2073.06|2073.06|0
1657707900000|2022-07-13 10:25:00|2074.31|2074.31|2071.79|2071.79|2074.31|2074.31|2071.55|2071.55|0
1657708200000|2022-07-13 10:30:00|2071.85|2071.85|2071.94|2071.94|2072.01|2072.01|2071.12|2071.12|0
1657708500000|2022-07-13 10:35:00|2072.07|2072.07|2072.11|2072.11|2072.38|2072.38|2071.11|2071.11|0
1657708800000|2022-07-13 10:40:00|2072.18|2072.18|2073.53|2073.53|2073.65|2073.65|2072.18|2072.18|0
1657709100000|2022-07-13 10:45:00|2073.64|2073.64|2074.34|2074.34|2074.89|2074.89|2073.59|2073.59|0
1657709400000|2022-07-13 10:50:00|2074.19|2074.19|2075.14|2075.14|2075.22|2075.22|2073.54|2073.54|0
1657709700000|2022-07-13 10:55:00|2075.02|2075.02|2076.63|2076.63|2076.63|2076.63|2074.63|2074.63|0
1657710000000|2022-07-13 11:00:00|2076.78|2076.78|2078.11|2078.11|2079.37|2079.37|2076.78|2076.78|0
1657710300000|2022-07-13 11:05:00|2078.24|2078.24|2078|2078|2079.01|2079.01|2077.93|2077.93|0
1657710600000|2022-07-13 11:10:00|2078.16|2078.16|2080.08|2080.08|2080.49|2080.49|2078.12|2078.12|0
1657710900000|2022-07-13 11:15:00|2079.94|2079.94|2077.56|2077.56|2080.39|2080.39|2077.41|2077.41|0
1657711200000|2022-07-13 11:20:00|2077.49|2077.49|2075.01|2075.01|2077.98|2077.98|2075.01|2075.01|0
1657711500000|2022-07-13 11:25:00|2075.03|2075.03|2072.9|2072.9|2075.09|2075.09|2072.77|2072.77|0
1657711800000|2022-07-13 11:30:00|2072.75|2072.75|2073.73|2073.73|2073.73|2073.73|2072.37|2072.37|0
1657712100000|2022-07-13 11:35:00|2073.98|2073.98|2072.96|2072.96|2075.55|2075.55|2072.79|2072.79|0
1657712400000|2022-07-13 11:40:00|2073.12|2073.12|2071.19|2071.19|2073.83|2073.83|2071.19|2071.19|0
1657712700000|2022-07-13 11:45:00|2071.13|2071.13|2074.45|2074.45|2074.51|2074.51|2070.93|2070.93|0
1657713000000|2022-07-13 11:50:00|2074.32|2074.32|2076.79|2076.79|2077.18|2077.18|2073.89|2073.89|0
1657713300000|2022-07-13 11:55:00|2076.94|2076.94|2076.61|2076.61|2077.36|2077.36|2076.1|2076.1|0
1657713600000|2022-07-13 12:00:00|2076.54|2076.54|2077.21|2077.21|2077.42|2077.42|2075.99|2075.99|0
1657713900000|2022-07-13 12:05:00|2077.33|2077.33|2076.54|2076.54|2077.33|2077.33|2075.66|2075.66|0
1657714200000|2022-07-13 12:10:00|2076.56|2076.56|2074.17|2074.17|2076.56|2076.56|2074.1|2074.1|0
1657714500000|2022-07-13 12:15:00|2074.29|2074.29|2074.03|2074.03|2074.42|2074.42|2073.62|2073.62|0
1657714800000|2022-07-13 12:20:00|2074.08|2074.08|2075.06|2075.06|2075.06|2075.06|2073.66|2073.66|0
1657715100000|2022-07-13 12:25:00|2075.1|2075.1|2080.83|2080.83|2084.92|2084.92|2075.1|2075.1|0
1657715400000|2022-07-13 12:30:00|2080.05|2080.05|2063.01|2063.01|2080.05|2080.05|2060.59|2060.59|0
1657715700000|2022-07-13 12:35:00|2062.88|2062.88|2052.95|2052.95|2062.94|2062.94|2052.95|2052.95|0
1657716000000|2022-07-13 12:40:00|2052.69|2052.69|2046.89|2046.89|2052.69|2052.69|2046.6|2046.6|0
1657716300000|2022-07-13 12:45:00|2046.85|2046.85|2047.72|2047.72|2047.72|2047.72|2043.4|2043.4|0
1657716600000|2022-07-13 12:50:00|2047.66|2047.66|2055.64|2055.64|2055.64|2055.64|2047.59|2047.59|0
1657716900000|2022-07-13 12:55:00|2055.75|2055.75|2059.04|2059.04|2059.22|2059.22|2055.75|2055.75|0
1657717200000|2022-07-13 13:00:00|2058.98|2058.98|2063.23|2063.23|2065.68|2065.68|2058.77|2058.77|0
1657717500000|2022-07-13 13:05:00|2063.26|2063.26|2060.15|2060.15|2063.28|2063.28|2060.07|2060.07|0
1657717800000|2022-07-13 13:10:00|2060.12|2060.12|2063.16|2063.16|2063.39|2063.39|2058.98|2058.98|0
1657718100000|2022-07-13 13:15:00|2063.21|2063.21|2059.65|2059.65|2063.29|2063.29|2059.4|2059.4|0
1657718400000|2022-07-13 13:20:00|2059.53|2059.53|2054.9|2054.9|2059.53|2059.53|2054.78|2054.78|0
1657718700000|2022-07-13 13:25:00|2054.84|2054.84|2057.04|2057.04|2057.96|2057.96|2054.72|2054.72|0
1657719000000|2022-07-13 13:30:00|2056.98|2056.98|2056.67|2056.67|2057.56|2057.56|2054.85|2054.85|0
1657719300000|2022-07-13 13:35:00|2056.29|2056.29|2060.55|2060.55|2060.55|2060.55|2054.68|2054.68|0
1657719600000|2022-07-13 13:40:00|2060.61|2060.61|2062.02|2062.02|2065.33|2065.33|2060.25|2060.25|0
1657719900000|2022-07-13 13:45:00|2062.11|2062.11|2066.91|2066.91|2066.91|2066.91|2060.33|2060.33|0
1657720200000|2022-07-13 13:50:00|2066.97|2066.97|2061.11|2061.11|2067.34|2067.34|2061.11|2061.11|0
1657720500000|2022-07-13 13:55:00|2060.64|2060.64|2056.51|2056.51|2060.64|2060.64|2056.37|2056.37|0
1657720800000|2022-07-13 14:00:00|2056.46|2056.46|2059.23|2059.23|2060.19|2060.19|2054.03|2054.03|0
1657721100000|2022-07-13 14:05:00|2059.25|2059.25|2059.7|2059.7|2059.75|2059.75|2056.26|2056.26|0
1657721400000|2022-07-13 14:10:00|2059.77|2059.77|2063.41|2063.41|2063.87|2063.87|2059.54|2059.54|0
1657721700000|2022-07-13 14:15:00|2062.63|2062.63|2055.1|2055.1|2062.63|2062.63|2055.05|2055.05|0
1657722000000|2022-07-13 14:20:00|2055.04|2055.04|2053.82|2053.82|2055.15|2055.15|2051.55|2051.55|0
1657722300000|2022-07-13 14:25:00|2053.7|2053.7|2056.74|2056.74|2057.24|2057.24|2052.4|2052.4|0
1657722600000|2022-07-13 14:30:00|2057.2|2057.2|2061.33|2061.33|2061.33|2061.33|2056.54|2056.54|0
1657722900000|2022-07-13 14:35:00|2061.46|2061.46|2059.79|2059.79|2063.84|2063.84|2059.63|2059.63|0
1657723200000|2022-07-13 14:40:00|2059.63|2059.63|2064.15|2064.15|2064.15|2064.15|2059.13|2059.13|0
1657723500000|2022-07-13 14:45:00|2064.23|2064.23|2065.75|2065.75|2065.99|2065.99|2064.1|2064.1|0
1657723800000|2022-07-13 14:50:00|2065.59|2065.59|2066.96|2066.96|2069.54|2069.54|2065.59|2065.59|0
1657724100000|2022-07-13 14:55:00|2067.11|2067.11|2068.34|2068.34|2070.89|2070.89|2067.11|2067.11|0
1657724400000|2022-07-13 15:00:00|2068.26|2068.26|2066.67|2066.67|2068.26|2068.26|2066.55|2066.55|0
1657724700000|2022-07-13 15:05:00|2066.64|2066.64|2066.43|2066.43|2069.39|2069.39|2065.99|2065.99|0
1657725000000|2022-07-13 15:10:00|2066.38|2066.38|2066.43|2066.43|2067.87|2067.87|2065.77|2065.77|0
1657725300000|2022-07-13 15:15:00|2066.49|2066.49|2066.22|2066.22|2068|2068|2066.22|2066.22|0
1657725600000|2022-07-13 15:20:00|2066.35|2066.35|2067|2067|2068.2|2068.2|2066.35|2066.35|0
1657725900000|2022-07-13 15:25:00|2067.04|2067.04|2063.29|2063.29|2067.04|2067.04|2063.17|2063.17|0
1657782900000|2022-07-14 07:15:00|2054.44|2054.44|2058.33|2058.33|2058.53|2058.53|2054.44|2054.44|0
1657783200000|2022-07-14 07:20:00|2057.95|2057.95|2062.28|2062.28|2062.28|2062.28|2057.95|2057.95|0
1657783500000|2022-07-14 07:25:00|2062.1|2062.1|2063.3|2063.3|2065.28|2065.28|2062.1|2062.1|0
1657783800000|2022-07-14 07:30:00|2063.46|2063.46|2061.29|2061.29|2064.03|2064.03|2061.23|2061.23|0
1657784100000|2022-07-14 07:35:00|2061.22|2061.22|2062.14|2062.14|2064.08|2064.08|2061.22|2061.22|0
1657784400000|2022-07-14 07:40:00|2062.29|2062.29|2064.27|2064.27|2064.51|2064.51|2060.18|2060.18|0
1657784700000|2022-07-14 07:45:00|2064.06|2064.06|2064.5|2064.5|2064.8|2064.8|2062.75|2062.75|0
1657785000000|2022-07-14 07:50:00|2064.38|2064.38|2062.77|2062.77|2064.58|2064.58|2062.47|2062.47|0
1657785300000|2022-07-14 07:55:00|2062.7|2062.7|2061.8|2061.8|2062.7|2062.7|2059.62|2059.62|0
1657785600000|2022-07-14 08:00:00|2061.66|2061.66|2064.78|2064.78|2065.25|2065.25|2061.31|2061.31|0
1657785900000|2022-07-14 08:05:00|2064.85|2064.85|2065.84|2065.84|2066.25|2066.25|2063.1|2063.1|0
1657786200000|2022-07-14 08:10:00|2065.98|2065.98|2065.16|2065.16|2066.11|2066.11|2063.89|2063.89|0
1657786500000|2022-07-14 08:15:00|2065.3|2065.3|2068.61|2068.61|2068.61|2068.61|2065.3|2065.3|0
1657786800000|2022-07-14 08:20:00|2068.63|2068.63|2063.81|2063.81|2070.12|2070.12|2063.81|2063.81|0
1657787100000|2022-07-14 08:25:00|2063.68|2063.68|2062.59|2062.59|2063.76|2063.76|2061.75|2061.75|0
1657787400000|2022-07-14 08:30:00|2062.66|2062.66|2059.65|2059.65|2062.66|2062.66|2058.94|2058.94|0
1657787700000|2022-07-14 08:35:00|2060.19|2060.19|2059.16|2059.16|2060.8|2060.8|2058.74|2058.74|0
1657788000000|2022-07-14 08:40:00|2059.03|2059.03|2057.58|2057.58|2059.03|2059.03|2056.72|2056.72|0
1657788300000|2022-07-14 08:45:00|2057.44|2057.44|2055.23|2055.23|2057.44|2057.44|2055.17|2055.17|0
1657788600000|2022-07-14 08:50:00|2055.16|2055.16|2055.37|2055.37|2055.37|2055.37|2054.67|2054.67|0
1657788900000|2022-07-14 08:55:00|2055.26|2055.26|2055.5|2055.5|2057.41|2057.41|2054.38|2054.38|0
1657789200000|2022-07-14 09:00:00|2055.36|2055.36|2058.7|2058.7|2058.7|2058.7|2054.75|2054.75|0
1657789500000|2022-07-14 09:05:00|2058.64|2058.64|2056.89|2056.89|2058.98|2058.98|2056.45|2056.45|0
1657789800000|2022-07-14 09:10:00|2057.14|2057.14|2056.63|2056.63|2058.45|2058.45|2056.63|2056.63|0
1657790100000|2022-07-14 09:15:00|2056.36|2056.36|2056.42|2056.42|2057.62|2057.62|2056.33|2056.33|0
1657790400000|2022-07-14 09:20:00|2056.11|2056.11|2056.69|2056.69|2058.25|2058.25|2056.05|2056.05|0
1657790700000|2022-07-14 09:25:00|2057.15|2057.15|2055|2055|2057.21|2057.21|2055|2055|0
1657791000000|2022-07-14 09:30:00|2054.93|2054.93|2054.28|2054.28|2055.07|2055.07|2053.94|2053.94|0
1657791300000|2022-07-14 09:35:00|2054.21|2054.21|2053.36|2053.36|2054.28|2054.28|2052.66|2052.66|0
1657791600000|2022-07-14 09:40:00|2053.43|2053.43|2054.36|2054.36|2054.75|2054.75|2053.31|2053.31|0
1657791900000|2022-07-14 09:45:00|2054.29|2054.29|2057.75|2057.75|2057.75|2057.75|2053.96|2053.96|0
1657792200000|2022-07-14 09:50:00|2057.98|2057.98|2059.63|2059.63|2059.77|2059.77|2057.98|2057.98|0
1657792500000|2022-07-14 09:55:00|2059.93|2059.93|2061.3|2061.3|2061.35|2061.35|2059.93|2059.93|0
1657792800000|2022-07-14 10:00:00|2061.17|2061.17|2059.22|2059.22|2061.17|2061.17|2057.89|2057.89|0
1657793100000|2022-07-14 10:05:00|2059.15|2059.15|2062|2062|2062|2062|2059.15|2059.15|0
1657793400000|2022-07-14 10:10:00|2061.93|2061.93|2060.64|2060.64|2062.45|2062.45|2060.56|2060.56|0
1657793700000|2022-07-14 10:15:00|2060.6|2060.6|2060.06|2060.06|2061.47|2061.47|2059.52|2059.52|0
1657794000000|2022-07-14 10:20:00|2059.75|2059.75|2058.16|2058.16|2059.95|2059.95|2058.04|2058.04|0
1657794300000|2022-07-14 10:25:00|2058.32|2058.32|2059.44|2059.44|2059.79|2059.79|2058.32|2058.32|0
1657794600000|2022-07-14 10:30:00|2059.6|2059.6|2060.39|2060.39|2060.39|2060.39|2058.55|2058.55|0
1657794900000|2022-07-14 10:35:00|2060.47|2060.47|2061.12|2061.12|2061.12|2061.12|2059.23|2059.23|0
1657795200000|2022-07-14 10:40:00|2061.3|2061.3|2060.5|2060.5|2061.64|2061.64|2060.23|2060.23|0
1657795500000|2022-07-14 10:45:00|2060.43|2060.43|2059.56|2059.56|2061.51|2061.51|2059.49|2059.49|0
1657795800000|2022-07-14 10:50:00|2059.47|2059.47|2056.18|2056.18|2059.49|2059.49|2055.91|2055.91|0
1657796100000|2022-07-14 10:55:00|2056.1|2056.1|2056.12|2056.12|2056.56|2056.56|2055.34|2055.34|0
1657796400000|2022-07-14 11:00:00|2055.89|2055.89|2056.11|2056.11|2056.37|2056.37|2055.37|2055.37|0
1657796700000|2022-07-14 11:05:00|2056.19|2056.19|2056.56|2056.56|2056.66|2056.66|2054.75|2054.75|0
1657797000000|2022-07-14 11:10:00|2056.64|2056.64|2056.98|2056.98|2057.08|2057.08|2056.08|2056.08|0
1657797300000|2022-07-14 11:15:00|2056.91|2056.91|2057.7|2057.7|2058.42|2058.42|2056.78|2056.78|0
1657797600000|2022-07-14 11:20:00|2057.63|2057.63|2059.03|2059.03|2059.71|2059.71|2057.51|2057.51|0
1657797900000|2022-07-14 11:25:00|2058.91|2058.91|2055.65|2055.65|2058.91|2058.91|2055.38|2055.38|0
1657798200000|2022-07-14 11:30:00|2055.63|2055.63|2056.41|2056.41|2059.03|2059.03|2055.63|2055.63|0
1657798500000|2022-07-14 11:35:00|2056.34|2056.34|2052.6|2052.6|2056.38|2056.38|2052.44|2052.44|0
1657798800000|2022-07-14 11:40:00|2052.55|2052.55|2051.64|2051.64|2052.55|2052.55|2051.4|2051.4|0
1657799100000|2022-07-14 11:45:00|2051.6|2051.6|2051.37|2051.37|2052.03|2052.03|2051.01|2051.01|0
1657799400000|2022-07-14 11:50:00|2051.24|2051.24|2051.32|2051.32|2051.73|2051.73|2050.89|2050.89|0
1657799700000|2022-07-14 11:55:00|2051.2|2051.2|2050.76|2050.76|2051.8|2051.8|2050.6|2050.6|0
1657800000000|2022-07-14 12:00:00|2050.6|2050.6|2050.86|2050.86|2051.17|2051.17|2049.49|2049.49|0
1657800300000|2022-07-14 12:05:00|2050.88|2050.88|2047.27|2047.27|2051.22|2051.22|2047.27|2047.27|0
1657800600000|2022-07-14 12:10:00|2047.42|2047.42|2049.87|2049.87|2049.87|2049.87|2047.42|2047.42|0
1657800900000|2022-07-14 12:15:00|2050.01|2050.01|2049.37|2049.37|2050.51|2050.51|2049.37|2049.37|0
1657801200000|2022-07-14 12:20:00|2049.25|2049.25|2046.98|2046.98|2049.33|2049.33|2046.98|2046.98|0
1657801500000|2022-07-14 12:25:00|2046.92|2046.92|2045.05|2045.05|2047.51|2047.51|2044.98|2044.98|0
1657801800000|2022-07-14 12:30:00|2044.8|2044.8|2044.78|2044.78|2045.73|2045.73|2043.52|2043.52|0
1657802100000|2022-07-14 12:35:00|2044.84|2044.84|2042.81|2042.81|2044.91|2044.91|2042.45|2042.45|0
1657802400000|2022-07-14 12:40:00|2042.88|2042.88|2039.57|2039.57|2042.88|2042.88|2038.92|2038.92|0
1657802700000|2022-07-14 12:45:00|2039.26|2039.26|2039.97|2039.97|2041.92|2041.92|2038.61|2038.61|0
1657803000000|2022-07-14 12:50:00|2040.04|2040.04|2038.98|2038.98|2041.41|2041.41|2038.98|2038.98|0
1657803300000|2022-07-14 12:55:00|2039.01|2039.01|2035.68|2035.68|2039.01|2039.01|2035.43|2035.43|0
1657803600000|2022-07-14 13:00:00|2035.2|2035.2|2035.74|2035.74|2036.93|2036.93|2034.54|2034.54|0
1657803900000|2022-07-14 13:05:00|2035.81|2035.81|2034.11|2034.11|2036.8|2036.8|2033.79|2033.79|0
1657804200000|2022-07-14 13:10:00|2034.18|2034.18|2035.95|2035.95|2036.63|2036.63|2034.18|2034.18|0
1657804500000|2022-07-14 13:15:00|2036.01|2036.01|2038.25|2038.25|2038.29|2038.29|2034.73|2034.73|0
1657804800000|2022-07-14 13:20:00|2038.18|2038.18|2037.78|2037.78|2039.56|2039.56|2037.6|2037.6|0
1657805100000|2022-07-14 13:25:00|2037.65|2037.65|2037.17|2037.17|2038.4|2038.4|2035.01|2035.01|0
1657805400000|2022-07-14 13:30:00|2037.11|2037.11|2031.35|2031.35|2037.44|2037.44|2030.79|2030.79|0
1657805700000|2022-07-14 13:35:00|2031.19|2031.19|2030.47|2030.47|2031.36|2031.36|2029.34|2029.34|0
1657806000000|2022-07-14 13:40:00|2030.4|2030.4|2026.69|2026.69|2030.51|2030.51|2025.65|2025.65|0
1657806300000|2022-07-14 13:45:00|2026.65|2026.65|2027.93|2027.93|2028.56|2028.56|2026.29|2026.29|0
1657806600000|2022-07-14 13:50:00|2027.31|2027.31|2027.7|2027.7|2028.89|2028.89|2026.7|2026.7|0
1657806900000|2022-07-14 13:55:00|2027.63|2027.63|2024.66|2024.66|2028.22|2028.22|2023.43|2023.43|0
1657807200000|2022-07-14 14:00:00|2024.58|2024.58|2019.2|2019.2|2025.51|2025.51|2019.2|2019.2|0
1657807500000|2022-07-14 14:05:00|2019.26|2019.26|2016.98|2016.98|2019.26|2019.26|2016.21|2016.21|0
1657807800000|2022-07-14 14:10:00|2016.86|2016.86|2013.8|2013.8|2016.91|2016.91|2012.82|2012.82|0
1657808100000|2022-07-14 14:15:00|2013.72|2013.72|2012.59|2012.59|2015.62|2015.62|2011.94|2011.94|0
1657808400000|2022-07-14 14:20:00|2013.01|2013.01|2019.11|2019.11|2019.11|2019.11|2012.96|2012.96|0
1657808700000|2022-07-14 14:25:00|2019.73|2019.73|2021.37|2021.37|2021.74|2021.74|2018.65|2018.65|0
1657809000000|2022-07-14 14:30:00|2021.44|2021.44|2026.17|2026.17|2026.17|2026.17|2021.38|2021.38|0
1657809300000|2022-07-14 14:35:00|2026.01|2026.01|2020.76|2020.76|2026.06|2026.06|2019.92|2019.92|0
1657809600000|2022-07-14 14:40:00|2020.69|2020.69|2017.2|2017.2|2020.69|2020.69|2017.14|2017.14|0
1657809900000|2022-07-14 14:45:00|2017.14|2017.14|2018.23|2018.23|2019.02|2019.02|2016.75|2016.75|0
1657810200000|2022-07-14 14:50:00|2018.07|2018.07|2021.05|2021.05|2021.05|2021.05|2016.25|2016.25|0
1657810500000|2022-07-14 14:55:00|2021.12|2021.12|2019.32|2019.32|2021.12|2021.12|2018.68|2018.68|0
1657810800000|2022-07-14 15:00:00|2019.46|2019.46|2024.14|2024.14|2025.44|2025.44|2019.46|2019.46|0
1657811100000|2022-07-14 15:05:00|2023.83|2023.83|2024.72|2024.72|2024.87|2024.87|2023.13|2023.13|0
1657811400000|2022-07-14 15:10:00|2024.79|2024.79|2023.69|2023.69|2025.92|2025.92|2023.22|2023.22|0
1657811700000|2022-07-14 15:15:00|2023.54|2023.54|2029.37|2029.37|2029.5|2029.5|2023.47|2023.47|0
1657812000000|2022-07-14 15:20:00|2029.61|2029.61|2028.86|2028.86|2030.19|2030.19|2028.38|2028.38|0
1657812300000|2022-07-14 15:25:00|2028.9|2028.9|2029.67|2029.67|2030.6|2030.6|2028.81|2028.81|0
1657869300000|2022-07-15 07:15:00|2020.66|2020.66|2029.91|2029.91|2029.91|2029.91|2020.66|2020.66|0
1657869600000|2022-07-15 07:20:00|2029.98|2029.98|2037.98|2037.98|2037.98|2037.98|2029.98|2029.98|0
1657869900000|2022-07-15 07:25:00|2038.04|2038.04|2040.57|2040.57|2040.57|2040.57|2037.97|2037.97|0
1657870200000|2022-07-15 07:30:00|2040.72|2040.72|2040.48|2040.48|2042.85|2042.85|2039.49|2039.49|0
1657870500000|2022-07-15 07:35:00|2040.47|2040.47|2049.21|2049.21|2049.36|2049.36|2040.47|2040.47|0
1657870800000|2022-07-15 07:40:00|2049.52|2049.52|2050.18|2050.18|2050.88|2050.88|2049.2|2049.2|0
1657871100000|2022-07-15 07:45:00|2050.33|2050.33|2055.4|2055.4|2056.02|2056.02|2050.33|2050.33|0
1657871400000|2022-07-15 07:50:00|2055.33|2055.33|2058.81|2058.81|2058.81|2058.81|2052.45|2052.45|0
1657871700000|2022-07-15 07:55:00|2058.96|2058.96|2065.25|2065.25|2065.25|2065.25|2058.96|2058.96|0
1657872000000|2022-07-15 08:00:00|2065.36|2065.36|2065.92|2065.92|2066.57|2066.57|2064.71|2064.71|0
1657872300000|2022-07-15 08:05:00|2065.98|2065.98|2072.24|2072.24|2072.66|2072.66|2065.98|2065.98|0
1657872600000|2022-07-15 08:10:00|2072.1|2072.1|2073.58|2073.58|2074.77|2074.77|2071.1|2071.1|0
1657872900000|2022-07-15 08:15:00|2073.7|2073.7|2073.45|2073.45|2074.74|2074.74|2072.33|2072.33|0
1657873200000|2022-07-15 08:20:00|2073.89|2073.89|2074.22|2074.22|2074.65|2074.65|2071.9|2071.9|0
1657873500000|2022-07-15 08:25:00|2074.16|2074.16|2074.57|2074.57|2074.65|2074.65|2073.32|2073.32|0
1657873800000|2022-07-15 08:30:00|2074.73|2074.73|2071.68|2071.68|2076.45|2076.45|2071.68|2071.68|0
1657874100000|2022-07-15 08:35:00|2071.75|2071.75|2069.95|2069.95|2071.75|2071.75|2069.94|2069.94|0
1657874400000|2022-07-15 08:40:00|2070.07|2070.07|2070.89|2070.89|2071.82|2071.82|2070.02|2070.02|0
1657874700000|2022-07-15 08:45:00|2070.95|2070.95|2071.18|2071.18|2071.43|2071.43|2070.33|2070.33|0
1657875000000|2022-07-15 08:50:00|2071.3|2071.3|2070.89|2070.89|2071.69|2071.69|2069.76|2069.76|0
1657875300000|2022-07-15 08:55:00|2070.77|2070.77|2067.18|2067.18|2070.93|2070.93|2067.18|2067.18|0
1657875600000|2022-07-15 09:00:00|2067.25|2067.25|2068.73|2068.73|2068.76|2068.76|2067.02|2067.02|0
1657875900000|2022-07-15 09:05:00|2068.66|2068.66|2071.62|2071.62|2072.21|2072.21|2068.62|2068.62|0
1657876200000|2022-07-15 09:10:00|2071.56|2071.56|2071.21|2071.21|2071.75|2071.75|2071.21|2071.21|0
1657876500000|2022-07-15 09:15:00|2071.15|2071.15|2060.96|2060.96|2071.74|2071.74|2060.96|2060.96|0
1657876800000|2022-07-15 09:20:00|2061.02|2061.02|2061.47|2061.47|2062.31|2062.31|2060.61|2060.61|0
1657877100000|2022-07-15 09:25:00|2061.61|2061.61|2061.88|2061.88|2062.25|2062.25|2061.01|2061.01|0
1657877400000|2022-07-15 09:30:00|2061.94|2061.94|2063.8|2063.8|2064.89|2064.89|2061.89|2061.89|0
1657877700000|2022-07-15 09:35:00|2063.93|2063.93|2061.21|2061.21|2064|2064|2060.81|2060.81|0
1657878000000|2022-07-15 09:40:00|2061.16|2061.16|2058.96|2058.96|2061.16|2061.16|2058.87|2058.87|0
1657878300000|2022-07-15 09:45:00|2058.78|2058.78|2055.48|2055.48|2058.78|2058.78|2055.48|2055.48|0
1657878600000|2022-07-15 09:50:00|2055.37|2055.37|2054.45|2054.45|2055.37|2055.37|2053.96|2053.96|0
1657878900000|2022-07-15 09:55:00|2054.59|2054.59|2056.66|2056.66|2057.33|2057.33|2054.59|2054.59|0
1657879200000|2022-07-15 10:00:00|2056.79|2056.79|2056.39|2056.39|2057.09|2057.09|2054.99|2054.99|0
1657879500000|2022-07-15 10:05:00|2056.33|2056.33|2055.82|2055.82|2057.42|2057.42|2055.5|2055.5|0
1657879800000|2022-07-15 10:10:00|2055.94|2055.94|2058.81|2058.81|2058.81|2058.81|2055.79|2055.79|0
1657880100000|2022-07-15 10:15:00|2058.85|2058.85|2058.64|2058.64|2058.92|2058.92|2057.28|2057.28|0
1657880400000|2022-07-15 10:20:00|2059.02|2059.02|2059.75|2059.75|2060.35|2060.35|2058.88|2058.88|0
1657880700000|2022-07-15 10:25:00|2059.67|2059.67|2060.02|2060.02|2060.51|2060.51|2059.67|2059.67|0
1657881000000|2022-07-15 10:30:00|2059.89|2059.89|2058.36|2058.36|2060.44|2060.44|2057.99|2057.99|0
1657881300000|2022-07-15 10:35:00|2058.29|2058.29|2057.78|2057.78|2058.4|2058.4|2057.55|2057.55|0
1657881600000|2022-07-15 10:40:00|2057.83|2057.83|2058.28|2058.28|2058.33|2058.33|2057.64|2057.64|0
1657881900000|2022-07-15 10:45:00|2058.35|2058.35|2058.91|2058.91|2059.11|2059.11|2058.35|2058.35|0
1657882200000|2022-07-15 10:50:00|2058.99|2058.99|2059.08|2059.08|2059.24|2059.24|2058.5|2058.5|0
1657882500000|2022-07-15 10:55:00|2059.15|2059.15|2057.86|2057.86|2060.39|2060.39|2057.77|2057.77|0
1657882800000|2022-07-15 11:00:00|2057.55|2057.55|2059.1|2059.1|2059.1|2059.1|2057.41|2057.41|0
1657883100000|2022-07-15 11:05:00|2059.16|2059.16|2058.07|2058.07|2059.18|2059.18|2058.07|2058.07|0
1657883400000|2022-07-15 11:10:00|2058.2|2058.2|2061.23|2061.23|2061.56|2061.56|2058.2|2058.2|0
1657883700000|2022-07-15 11:15:00|2061.2|2061.2|2059.06|2059.06|2061.23|2061.23|2059.06|2059.06|0
1657884000000|2022-07-15 11:20:00|2059.13|2059.13|2060.94|2060.94|2061.07|2061.07|2059|2059|0
1657884300000|2022-07-15 11:25:00|2061.09|2061.09|2061.69|2061.69|2063.09|2063.09|2061.01|2061.01|0
1657884600000|2022-07-15 11:30:00|2062.14|2062.14|2061.68|2061.68|2062.69|2062.69|2061.68|2061.68|0
1657884900000|2022-07-15 11:35:00|2061.55|2061.55|2061.02|2061.02|2061.86|2061.86|2061.02|2061.02|0
1657885200000|2022-07-15 11:40:00|2060.9|2060.9|2059.45|2059.45|2060.9|2060.9|2059.37|2059.37|0
1657885500000|2022-07-15 11:45:00|2059.24|2059.24|2060.19|2060.19|2060.56|2060.56|2059.24|2059.24|0
1657885800000|2022-07-15 11:50:00|2060.12|2060.12|2059.83|2059.83|2060.65|2060.65|2059.49|2059.49|0
1657886100000|2022-07-15 11:55:00|2059.76|2059.76|2056.17|2056.17|2059.76|2059.76|2055.87|2055.87|0
1657886400000|2022-07-15 12:00:00|2056.1|2056.1|2055.95|2055.95|2056.86|2056.86|2055.74|2055.74|0
1657886700000|2022-07-15 12:05:00|2056.11|2056.11|2057.27|2057.27|2057.76|2057.76|2056.11|2056.11|0
1657887000000|2022-07-15 12:10:00|2057.33|2057.33|2058.17|2058.17|2058.17|2058.17|2057.24|2057.24|0
1657887300000|2022-07-15 12:15:00|2058.11|2058.11|2056.03|2056.03|2058.46|2058.46|2056.03|2056.03|0
1657887600000|2022-07-15 12:20:00|2055.95|2055.95|2056.73|2056.73|2057.42|2057.42|2055.65|2055.65|0
1657887900000|2022-07-15 12:25:00|2056.8|2056.8|2057.93|2057.93|2057.93|2057.93|2056.69|2056.69|0
1657888200000|2022-07-15 12:30:00|2057.53|2057.53|2057.46|2057.46|2059.33|2059.33|2054.94|2054.94|0
1657888500000|2022-07-15 12:35:00|2057.34|2057.34|2061.04|2061.04|2061.04|2061.04|2056.91|2056.91|0
1657888800000|2022-07-15 12:40:00|2061.1|2061.1|2060.98|2060.98|2062.64|2062.64|2060.57|2060.57|0
1657889100000|2022-07-15 12:45:00|2061.25|2061.25|2064.12|2064.12|2064.47|2064.47|2061.25|2061.25|0
1657889400000|2022-07-15 12:50:00|2063.93|2063.93|2066.66|2066.66|2066.66|2066.66|2063.65|2063.65|0
1657889700000|2022-07-15 12:55:00|2066.74|2066.74|2066.3|2066.3|2067.06|2067.06|2065.86|2065.86|0
1657890000000|2022-07-15 13:00:00|2066.35|2066.35|2068.67|2068.67|2068.74|2068.74|2065.7|2065.7|0
1657890300000|2022-07-15 13:05:00|2068.9|2068.9|2070.73|2070.73|2072.14|2072.14|2068.9|2068.9|0
1657890600000|2022-07-15 13:10:00|2070.2|2070.2|2069.81|2069.81|2070.42|2070.42|2068.45|2068.45|0
1657890900000|2022-07-15 13:15:00|2069.9|2069.9|2069.54|2069.54|2069.99|2069.99|2068.81|2068.81|0
1657891200000|2022-07-15 13:20:00|2069.75|2069.75|2070.74|2070.74|2070.85|2070.85|2068.7|2068.7|0
1657891500000|2022-07-15 13:25:00|2071.05|2071.05|2072.66|2072.66|2075.29|2075.29|2071.05|2071.05|0
1657891800000|2022-07-15 13:30:00|2072.74|2072.74|2074.88|2074.88|2075.47|2075.47|2071.69|2071.69|0
1657892100000|2022-07-15 13:35:00|2074.81|2074.81|2070.79|2070.79|2076.2|2076.2|2070.56|2070.56|0
1657892400000|2022-07-15 13:40:00|2070.87|2070.87|2067.41|2067.41|2071.69|2071.69|2067.41|2067.41|0
1657892700000|2022-07-15 13:45:00|2067.43|2067.43|2067.72|2067.72|2068.81|2068.81|2065.02|2065.02|0
1657893000000|2022-07-15 13:50:00|2067.66|2067.66|2062.23|2062.23|2068.16|2068.16|2062.23|2062.23|0
1657893300000|2022-07-15 13:55:00|2062.16|2062.16|2066.75|2066.75|2066.76|2066.76|2061.51|2061.51|0
1657893600000|2022-07-15 14:00:00|2067.1|2067.1|2071.62|2071.62|2071.62|2071.62|2067.1|2067.1|0
1657893900000|2022-07-15 14:05:00|2071.58|2071.58|2069.08|2069.08|2072.59|2072.59|2068.94|2068.94|0
1657894200000|2022-07-15 14:10:00|2069.01|2069.01|2072.12|2072.12|2072.92|2072.92|2069.01|2069.01|0
1657894500000|2022-07-15 14:15:00|2072.2|2072.2|2076.49|2076.49|2076.75|2076.75|2072.15|2072.15|0
1657894800000|2022-07-15 14:20:00|2076.37|2076.37|2078.6|2078.6|2078.6|2078.6|2073.74|2073.74|0
1657895100000|2022-07-15 14:25:00|2078.71|2078.71|2080.24|2080.24|2080.24|2080.24|2078.16|2078.16|0
1657895400000|2022-07-15 14:30:00|2080.32|2080.32|2079.95|2079.95|2081.44|2081.44|2079.53|2079.53|0
1657895700000|2022-07-15 14:35:00|2079.98|2079.98|2083.42|2083.42|2083.92|2083.92|2079.98|2079.98|0
1657896000000|2022-07-15 14:40:00|2083.36|2083.36|2081.54|2081.54|2083.74|2083.74|2081.54|2081.54|0
1657896300000|2022-07-15 14:45:00|2081.62|2081.62|2081.62|2081.62|2082.16|2082.16|2080.43|2080.43|0
1657896600000|2022-07-15 14:50:00|2081.55|2081.55|2083.41|2083.41|2083.41|2083.41|2081.18|2081.18|0
1657896900000|2022-07-15 14:55:00|2083.45|2083.45|2083.12|2083.12|2084.49|2084.49|2081.91|2081.91|0
1657897200000|2022-07-15 15:00:00|2082.98|2082.98|2084.92|2084.92|2086.57|2086.57|2082.98|2082.98|0
1657897500000|2022-07-15 15:05:00|2085.07|2085.07|2088.19|2088.19|2088.47|2088.47|2085.07|2085.07|0
1657897800000|2022-07-15 15:10:00|2088.27|2088.27|2087.16|2087.16|2088.96|2088.96|2086.87|2086.87|0
1657898100000|2022-07-15 15:15:00|2087.2|2087.2|2086.82|2086.82|2087.87|2087.87|2085.91|2085.91|0
1657898400000|2022-07-15 15:20:00|2086.74|2086.74|2087.95|2087.95|2088.32|2088.32|2086.74|2086.74|0
1657898700000|2022-07-15 15:25:00|2088.1|2088.1|2087.97|2087.97|2088.93|2088.93|2087.54|2087.54|0
1658128500000|2022-07-18 07:15:00|2105.91|2105.91|2108.3|2108.3|2108.88|2108.88|2105.79|2105.79|0
1658128800000|2022-07-18 07:20:00|2108.17|2108.17|2107.27|2107.27|2108.72|2108.72|2105.84|2105.84|0
1658129100000|2022-07-18 07:25:00|2106.97|2106.97|2097.09|2097.09|2107.09|2107.09|2096.62|2096.62|0
1658129400000|2022-07-18 07:30:00|2097.04|2097.04|2097.6|2097.6|2097.64|2097.64|2093.62|2093.62|0
1658129700000|2022-07-18 07:35:00|2097.35|2097.35|2098.89|2098.89|2102.23|2102.23|2097.35|2097.35|0
1658130000000|2022-07-18 07:40:00|2098.78|2098.78|2099.7|2099.7|2099.79|2099.79|2096.58|2096.58|0
1658130300000|2022-07-18 07:45:00|2099.65|2099.65|2094.75|2094.75|2099.65|2099.65|2093.98|2093.98|0
1658130600000|2022-07-18 07:50:00|2093.96|2093.96|2091.86|2091.86|2093.98|2093.98|2091.86|2091.86|0
1658130900000|2022-07-18 07:55:00|2091.44|2091.44|2090.92|2090.92|2092.35|2092.35|2090.21|2090.21|0
1658131200000|2022-07-18 08:00:00|2091.38|2091.38|2092.69|2092.69|2092.88|2092.88|2090.93|2090.93|0
1658131500000|2022-07-18 08:05:00|2092.91|2092.91|2096.83|2096.83|2097.57|2097.57|2092.91|2092.91|0
1658131800000|2022-07-18 08:10:00|2096.79|2096.79|2097.99|2097.99|2098.14|2098.14|2094.25|2094.25|0
1658132100000|2022-07-18 08:15:00|2097.95|2097.95|2096.91|2096.91|2098.63|2098.63|2096.46|2096.46|0
1658132400000|2022-07-18 08:20:00|2096.8|2096.8|2096.7|2096.7|2097.06|2097.06|2095.32|2095.32|0
1658132700000|2022-07-18 08:25:00|2096.83|2096.83|2099.51|2099.51|2099.95|2099.95|2096.77|2096.77|0
1658133000000|2022-07-18 08:30:00|2099.45|2099.45|2094|2094|2099.45|2099.45|2093.93|2093.93|0
1658133300000|2022-07-18 08:35:00|2093.87|2093.87|2094.49|2094.49|2094.49|2094.49|2092.65|2092.65|0
1658133600000|2022-07-18 08:40:00|2094.8|2094.8|2095.29|2095.29|2095.49|2095.49|2094.57|2094.57|0
1658133900000|2022-07-18 08:45:00|2095.17|2095.17|2098.74|2098.74|2099.37|2099.37|2094.98|2094.98|0
1658134200000|2022-07-18 08:50:00|2098.76|2098.76|2097.34|2097.34|2098.76|2098.76|2096.47|2096.47|0
1658134500000|2022-07-18 08:55:00|2097.26|2097.26|2097.01|2097.01|2097.82|2097.82|2096.88|2096.88|0
1658134800000|2022-07-18 09:00:00|2096.76|2096.76|2093.84|2093.84|2097.08|2097.08|2093.84|2093.84|0
1658135100000|2022-07-18 09:05:00|2093.61|2093.61|2095.18|2095.18|2095.18|2095.18|2093.61|2093.61|0
1658135400000|2022-07-18 09:10:00|2095.25|2095.25|2101.71|2101.71|2101.71|2101.71|2095.25|2095.25|0
1658135700000|2022-07-18 09:15:00|2101.64|2101.64|2101.18|2101.18|2101.87|2101.87|2100.51|2100.51|0
1658136000000|2022-07-18 09:20:00|2101.2|2101.2|2104.65|2104.65|2105.07|2105.07|2101.2|2101.2|0
1658136300000|2022-07-18 09:25:00|2104.58|2104.58|2102.55|2102.55|2104.58|2104.58|2101.81|2101.81|0
1658136600000|2022-07-18 09:30:00|2102.65|2102.65|2102.63|2102.63|2103.09|2103.09|2101.97|2101.97|0
1658136900000|2022-07-18 09:35:00|2102.69|2102.69|2102.92|2102.92|2104.15|2104.15|2102.45|2102.45|0
1658137200000|2022-07-18 09:40:00|2102.8|2102.8|2100.8|2100.8|2102.8|2102.8|2099.84|2099.84|0
1658137500000|2022-07-18 09:45:00|2100.68|2100.68|2100.88|2100.88|2100.92|2100.92|2100.06|2100.06|0
1658137800000|2022-07-18 09:50:00|2100.9|2100.9|2100.87|2100.87|2102.23|2102.23|2100.55|2100.55|0
1658138100000|2022-07-18 09:55:00|2101.18|2101.18|2101.12|2101.12|2101.55|2101.55|2100.91|2100.91|0
1658138400000|2022-07-18 10:00:00|2101.24|2101.24|2102.04|2102.04|2102.1|2102.1|2100.9|2100.9|0
1658138700000|2022-07-18 10:05:00|2101.9|2101.9|2101.33|2101.33|2102.18|2102.18|2101.2|2101.2|0
1658139000000|2022-07-18 10:10:00|2101.48|2101.48|2101.48|2101.48|2102.23|2102.23|2101.46|2101.46|0
1658139300000|2022-07-18 10:15:00|2101.69|2101.69|2103.02|2103.02|2103.45|2103.45|2101.69|2101.69|0
1658139600000|2022-07-18 10:20:00|2103.1|2103.1|2103.65|2103.65|2103.74|2103.74|2102.67|2102.67|0
1658139900000|2022-07-18 10:25:00|2103.72|2103.72|2104.48|2104.48|2104.87|2104.87|2103.58|2103.58|0
1658140200000|2022-07-18 10:30:00|2104.64|2104.64|2103.16|2103.16|2104.71|2104.71|2103.05|2103.05|0
1658140500000|2022-07-18 10:35:00|2103.04|2103.04|2103.58|2103.58|2103.88|2103.88|2102.73|2102.73|0
1658140800000|2022-07-18 10:40:00|2103.63|2103.63|2103.38|2103.38|2104.07|2104.07|2103.2|2103.2|0
1658141100000|2022-07-18 10:45:00|2103.32|2103.32|2103.25|2103.25|2103.32|2103.32|2102.01|2102.01|0
1658141400000|2022-07-18 10:50:00|2103.22|2103.22|2104.26|2104.26|2104.47|2104.47|2103.22|2103.22|0
1658141700000|2022-07-18 10:55:00|2104.14|2104.14|2102.52|2102.52|2104.14|2104.14|2102.52|2102.52|0
1658142000000|2022-07-18 11:00:00|2102.4|2102.4|2100.35|2100.35|2102.4|2102.4|2100.06|2100.06|0
1658142300000|2022-07-18 11:05:00|2100.41|2100.41|2100.89|2100.89|2101.01|2101.01|2099.85|2099.85|0
1658142600000|2022-07-18 11:10:00|2100.85|2100.85|2101.03|2101.03|2101.03|2101.03|2100.4|2100.4|0
1658142900000|2022-07-18 11:15:00|2101.09|2101.09|2101.69|2101.69|2101.84|2101.84|2101.02|2101.02|0
1658143200000|2022-07-18 11:20:00|2101.58|2101.58|2102.39|2102.39|2102.5|2102.5|2101.58|2101.58|0
1658143500000|2022-07-18 11:25:00|2102.24|2102.24|2104.33|2104.33|2104.76|2104.76|2102.12|2102.12|0
1658143800000|2022-07-18 11:30:00|2104.22|2104.22|2105.29|2105.29|2105.35|2105.35|2104.22|2104.22|0
1658144100000|2022-07-18 11:35:00|2105.41|2105.41|2105.06|2105.06|2105.63|2105.63|2104.57|2104.57|0
1658144400000|2022-07-18 11:40:00|2105|2105|2103.97|2103.97|2105|2105|2103.97|2103.97|0
1658144700000|2022-07-18 11:45:00|2104.02|2104.02|2103.25|2103.25|2104.13|2104.13|2103.21|2103.21|0
1658145000000|2022-07-18 11:50:00|2103.32|2103.32|2104.1|2104.1|2104.22|2104.22|2103.32|2103.32|0
1658145300000|2022-07-18 11:55:00|2104.23|2104.23|2105.06|2105.06|2105.06|2105.06|2104.07|2104.07|0
1658145600000|2022-07-18 12:00:00|2104.94|2104.94|2105.56|2105.56|2106.75|2106.75|2104.87|2104.87|0
1658145900000|2022-07-18 12:05:00|2105.51|2105.51|2105.2|2105.2|2106.55|2106.55|2105.14|2105.14|0
1658146200000|2022-07-18 12:10:00|2105.13|2105.13|2103.15|2103.15|2105.2|2105.2|2103.15|2103.15|0
1658146500000|2022-07-18 12:15:00|2103.12|2103.12|2102.96|2102.96|2103.27|2103.27|2102.14|2102.14|0
1658146800000|2022-07-18 12:20:00|2103.02|2103.02|2101.5|2101.5|2103.69|2103.69|2101.05|2101.05|0
1658147100000|2022-07-18 12:25:00|2101.44|2101.44|2099.55|2099.55|2102.18|2102.18|2099.55|2099.55|0
1658147400000|2022-07-18 12:30:00|2099.49|2099.49|2101.5|2101.5|2101.5|2101.5|2099.46|2099.46|0
1658147700000|2022-07-18 12:35:00|2101.55|2101.55|2099.06|2099.06|2102.21|2102.21|2099.06|2099.06|0
1658148000000|2022-07-18 12:40:00|2098.9|2098.9|2099.99|2099.99|2100.2|2100.2|2097.88|2097.88|0
1658148300000|2022-07-18 12:45:00|2100.11|2100.11|2102.21|2102.21|2102.21|2102.21|2099.97|2099.97|0
1658148600000|2022-07-18 12:50:00|2102.39|2102.39|2101.53|2101.53|2102.39|2102.39|2101.33|2101.33|0
1658148900000|2022-07-18 12:55:00|2101.37|2101.37|2102.76|2102.76|2102.88|2102.88|2101.13|2101.13|0
1658149200000|2022-07-18 13:00:00|2102.95|2102.95|2103.49|2103.49|2103.69|2103.69|2102.23|2102.23|0
1658149500000|2022-07-18 13:05:00|2103.34|2103.34|2104.47|2104.47|2104.48|2104.48|2103.11|2103.11|0
1658149800000|2022-07-18 13:10:00|2104.41|2104.41|2104.18|2104.18|2104.49|2104.49|2103.52|2103.52|0
1658150100000|2022-07-18 13:15:00|2104.11|2104.11|2107.07|2107.07|2107.13|2107.13|2104.11|2104.11|0
1658150400000|2022-07-18 13:20:00|2106.91|2106.91|2107.22|2107.22|2107.7|2107.7|2106.65|2106.65|0
1658150700000|2022-07-18 13:25:00|2107.1|2107.1|2107.48|2107.48|2107.48|2107.48|2105.51|2105.51|0
1658151000000|2022-07-18 13:30:00|2107.55|2107.55|2111.16|2111.16|2112.41|2112.41|2107.38|2107.38|0
1658151300000|2022-07-18 13:35:00|2111.28|2111.28|2112.32|2112.32|2113.57|2113.57|2110.58|2110.58|0
1658151600000|2022-07-18 13:40:00|2112.35|2112.35|2111.88|2111.88|2112.36|2112.36|2110.27|2110.27|0
1658151900000|2022-07-18 13:45:00|2112.03|2112.03|2113.99|2113.99|2114.21|2114.21|2111.17|2111.17|0
1658152200000|2022-07-18 13:50:00|2114.06|2114.06|2109.15|2109.15|2114.38|2114.38|2109.06|2109.06|0
1658152500000|2022-07-18 13:55:00|2109.31|2109.31|2110.53|2110.53|2110.87|2110.87|2109.31|2109.31|0
1658152800000|2022-07-18 14:00:00|2110.4|2110.4|2109.93|2109.93|2113|2113|2109.46|2109.46|0
1658153100000|2022-07-18 14:05:00|2110.04|2110.04|2109.17|2109.17|2111.33|2111.33|2108.85|2108.85|0
1658153400000|2022-07-18 14:10:00|2109.1|2109.1|2105.48|2105.48|2109.1|2109.1|2104.66|2104.66|0
1658153700000|2022-07-18 14:15:00|2105.53|2105.53|2108.16|2108.16|2108.31|2108.31|2105.48|2105.48|0
1658154000000|2022-07-18 14:20:00|2108.28|2108.28|2108.94|2108.94|2109.96|2109.96|2108.21|2108.21|0
1658154300000|2022-07-18 14:25:00|2109.01|2109.01|2110.37|2110.37|2110.45|2110.45|2108.73|2108.73|0
1658154600000|2022-07-18 14:30:00|2110.31|2110.31|2108.98|2108.98|2110.63|2110.63|2108.81|2108.81|0
1658154900000|2022-07-18 14:35:00|2109.05|2109.05|2109.19|2109.19|2110.16|2110.16|2108.64|2108.64|0
1658155200000|2022-07-18 14:40:00|2109.24|2109.24|2109.22|2109.22|2110.63|2110.63|2108.99|2108.99|0
1658155500000|2022-07-18 14:45:00|2109.26|2109.26|2109.44|2109.44|2110.57|2110.57|2109.19|2109.19|0
1658155800000|2022-07-18 14:50:00|2109.38|2109.38|2111.26|2111.26|2111.55|2111.55|2108.71|2108.71|0
1658156100000|2022-07-18 14:55:00|2111.33|2111.33|2113.18|2113.18|2113.18|2113.18|2110.78|2110.78|0
1658156400000|2022-07-18 15:00:00|2113.11|2113.11|2112.14|2112.14|2114.01|2114.01|2111.15|2111.15|0
1658156700000|2022-07-18 15:05:00|2112.3|2112.3|2111.04|2111.04|2113.03|2113.03|2110.88|2110.88|0
1658157000000|2022-07-18 15:10:00|2110.97|2110.97|2111.09|2111.09|2111.26|2111.26|2110.38|2110.38|0
1658157300000|2022-07-18 15:15:00|2111.16|2111.16|2111.73|2111.73|2111.77|2111.77|2110.47|2110.47|0
1658157600000|2022-07-18 15:20:00|2111.79|2111.79|2112.36|2112.36|2112.96|2112.96|2111.79|2111.79|0
1658157900000|2022-07-18 15:25:00|2112.3|2112.3|2113.22|2113.22|2113.22|2113.22|2111.97|2111.97|0
1658214900000|2022-07-19 07:15:00|2105.59|2105.59|2103.11|2103.11|2106.04|2106.04|2102.79|2102.79|0
1658215200000|2022-07-19 07:20:00|2102.93|2102.93|2099.62|2099.62|2103.01|2103.01|2099.62|2099.62|0
1658215500000|2022-07-19 07:25:00|2099.44|2099.44|2101.34|2101.34|2102.38|2102.38|2099.31|2099.31|0
1658215800000|2022-07-19 07:30:00|2100.88|2100.88|2095.61|2095.61|2100.88|2100.88|2095.61|2095.61|0
1658216100000|2022-07-19 07:35:00|2095.49|2095.49|2096.82|2096.82|2097.45|2097.45|2093.95|2093.95|0
1658216400000|2022-07-19 07:40:00|2096.75|2096.75|2091.17|2091.17|2096.98|2096.98|2091.17|2091.17|0
1658216700000|2022-07-19 07:45:00|2091.06|2091.06|2096.38|2096.38|2096.38|2096.38|2090.95|2090.95|0
1658217000000|2022-07-19 07:50:00|2096.63|2096.63|2100.02|2100.02|2100.47|2100.47|2096.53|2096.53|0
1658217300000|2022-07-19 07:55:00|2099.95|2099.95|2103.53|2103.53|2104.08|2104.08|2098.73|2098.73|0
1658217600000|2022-07-19 08:00:00|2103.45|2103.45|2106.55|2106.55|2107.4|2107.4|2103.05|2103.05|0
1658217900000|2022-07-19 08:05:00|2106.47|2106.47|2106.93|2106.93|2107.26|2107.26|2104.64|2104.64|0
1658218200000|2022-07-19 08:10:00|2107.1|2107.1|2107.46|2107.46|2107.55|2107.55|2106.31|2106.31|0
1658218500000|2022-07-19 08:15:00|2107.31|2107.31|2106.35|2106.35|2108.31|2108.31|2106.35|2106.35|0
1658218800000|2022-07-19 08:20:00|2106.04|2106.04|2106.73|2106.73|2107.26|2107.26|2105.63|2105.63|0
1658219100000|2022-07-19 08:25:00|2106.7|2106.7|2106.16|2106.16|2107.29|2107.29|2106.1|2106.1|0
1658219400000|2022-07-19 08:30:00|2106.13|2106.13|2110.05|2110.05|2110.05|2110.05|2105.86|2105.86|0
1658219700000|2022-07-19 08:35:00|2110.23|2110.23|2112.9|2112.9|2114.25|2114.25|2109.84|2109.84|0
1658220000000|2022-07-19 08:40:00|2112.78|2112.78|2113.47|2113.47|2113.47|2113.47|2112.47|2112.47|0
1658220300000|2022-07-19 08:45:00|2113.59|2113.59|2114.94|2114.94|2114.94|2114.94|2111.61|2111.61|0
1658220600000|2022-07-19 08:50:00|2114.86|2114.86|2114.87|2114.87|2115.04|2115.04|2114.34|2114.34|0
1658220900000|2022-07-19 08:55:00|2115.02|2115.02|2116.77|2116.77|2117.57|2117.57|2115.02|2115.02|0
1658221200000|2022-07-19 09:00:00|2116.95|2116.95|2114.87|2114.87|2116.95|2116.95|2114.16|2114.16|0
1658221500000|2022-07-19 09:05:00|2115.17|2115.17|2114.74|2114.74|2115.17|2115.17|2114.08|2114.08|0
1658221800000|2022-07-19 09:10:00|2114.67|2114.67|2117.15|2117.15|2117.31|2117.31|2114.6|2114.6|0
1658222100000|2022-07-19 09:15:00|2117.25|2117.25|2116.27|2116.27|2117.25|2117.25|2115.65|2115.65|0
1658222400000|2022-07-19 09:20:00|2116.2|2116.2|2118.27|2118.27|2119.34|2119.34|2115.65|2115.65|0
1658222700000|2022-07-19 09:25:00|2118.29|2118.29|2118.15|2118.15|2118.9|2118.9|2116.9|2116.9|0
1658223000000|2022-07-19 09:30:00|2118.29|2118.29|2120.28|2120.28|2121.08|2121.08|2118.29|2118.29|0
1658223300000|2022-07-19 09:35:00|2120.35|2120.35|2125.69|2125.69|2125.76|2125.76|2120.15|2120.15|0
1658223600000|2022-07-19 09:40:00|2125.26|2125.26|2123.53|2123.53|2125.3|2125.3|2122.93|2122.93|0
1658223900000|2022-07-19 09:45:00|2123.65|2123.65|2122.67|2122.67|2124.63|2124.63|2122.33|2122.33|0
1658224200000|2022-07-19 09:50:00|2122.73|2122.73|2125|2125|2125.16|2125.16|2122.44|2122.44|0
1658224500000|2022-07-19 09:55:00|2124.85|2124.85|2122.36|2122.36|2124.85|2124.85|2122.36|2122.36|0
1658224800000|2022-07-19 10:00:00|2122.3|2122.3|2121.21|2121.21|2122.75|2122.75|2120.9|2120.9|0
1658225100000|2022-07-19 10:05:00|2121.38|2121.38|2124.57|2124.57|2124.57|2124.57|2121.38|2121.38|0
1658225400000|2022-07-19 10:10:00|2124.62|2124.62|2125.18|2125.18|2125.18|2125.18|2122.83|2122.83|0
1658225700000|2022-07-19 10:15:00|2125.25|2125.25|2124.74|2124.74|2125.61|2125.61|2124.74|2124.74|0
1658226000000|2022-07-19 10:20:00|2124.67|2124.67|2125.02|2125.02|2125.03|2125.03|2124.1|2124.1|0
1658226300000|2022-07-19 10:25:00|2125.16|2125.16|2126.48|2126.48|2126.98|2126.98|2123.74|2123.74|0
1658226600000|2022-07-19 10:30:00|2126.53|2126.53|2128.47|2128.47|2128.61|2128.61|2126.18|2126.18|0
1658226900000|2022-07-19 10:35:00|2128.52|2128.52|2128.82|2128.82|2128.94|2128.94|2127.58|2127.58|0
1658227200000|2022-07-19 10:40:00|2128.71|2128.71|2130.31|2130.31|2130.31|2130.31|2128.71|2128.71|0
1658227500000|2022-07-19 10:45:00|2130.34|2130.34|2132.55|2132.55|2132.6|2132.6|2129.24|2129.24|0
1658227800000|2022-07-19 10:50:00|2132.66|2132.66|2135.22|2135.22|2136.1|2136.1|2132.17|2132.17|0
1658228100000|2022-07-19 10:55:00|2135.15|2135.15|2136.13|2136.13|2137.74|2137.74|2135.15|2135.15|0
1658228400000|2022-07-19 11:00:00|2135.95|2135.95|2137.37|2137.37|2137.37|2137.37|2134.85|2134.85|0
1658228700000|2022-07-19 11:05:00|2137.6|2137.6|2137.85|2137.85|2138.38|2138.38|2136.86|2136.86|0
1658229000000|2022-07-19 11:10:00|2137.71|2137.71|2138.44|2138.44|2138.44|2138.44|2137.09|2137.09|0
1658229300000|2022-07-19 11:15:00|2138.52|2138.52|2136.74|2136.74|2138.52|2138.52|2136.39|2136.39|0
1658229600000|2022-07-19 11:20:00|2136.69|2136.69|2134.74|2134.74|2137.59|2137.59|2134.12|2134.12|0
1658229900000|2022-07-19 11:25:00|2134.67|2134.67|2134.98|2134.98|2134.98|2134.98|2133.69|2133.69|0
1658230200000|2022-07-19 11:30:00|2134.91|2134.91|2136.8|2136.8|2136.91|2136.91|2134.4|2134.4|0
1658230500000|2022-07-19 11:35:00|2136.87|2136.87|2134.42|2134.42|2136.87|2136.87|2134.13|2134.13|0
1658230800000|2022-07-19 11:40:00|2134.5|2134.5|2131.95|2131.95|2134.92|2134.92|2131.95|2131.95|0
1658231100000|2022-07-19 11:45:00|2132.05|2132.05|2136.71|2136.71|2136.83|2136.83|2132.05|2132.05|0
1658231400000|2022-07-19 11:50:00|2136.63|2136.63|2137.09|2137.09|2137.51|2137.51|2136.47|2136.47|0
1658231700000|2022-07-19 11:55:00|2137.02|2137.02|2137.01|2137.01|2137.52|2137.52|2136.6|2136.6|0
1658232000000|2022-07-19 12:00:00|2136.96|2136.96|2136.81|2136.81|2137.21|2137.21|2136.22|2136.22|0
1658232300000|2022-07-19 12:05:00|2136.73|2136.73|2137.92|2137.92|2138.4|2138.4|2136.16|2136.16|0
1658232600000|2022-07-19 12:10:00|2138.05|2138.05|2138.6|2138.6|2138.96|2138.96|2137.67|2137.67|0
1658232900000|2022-07-19 12:15:00|2138.65|2138.65|2137.98|2137.98|2139.98|2139.98|2137.98|2137.98|0
1658233200000|2022-07-19 12:20:00|2138.04|2138.04|2137.23|2137.23|2138.15|2138.15|2137.23|2137.23|0
1658233500000|2022-07-19 12:25:00|2137.12|2137.12|2137.09|2137.09|2138.29|2138.29|2137.09|2137.09|0
1658233800000|2022-07-19 12:30:00|2137.04|2137.04|2138.96|2138.96|2139.19|2139.19|2137.04|2137.04|0
1658234100000|2022-07-19 12:35:00|2139.01|2139.01|2138.78|2138.78|2139.12|2139.12|2138.56|2138.56|0
1658234400000|2022-07-19 12:40:00|2139.07|2139.07|2142.87|2142.87|2142.87|2142.87|2138.96|2138.96|0
1658234700000|2022-07-19 12:45:00|2143.06|2143.06|2144.96|2144.96|2144.96|2144.96|2142.3|2142.3|0
1658235000000|2022-07-19 12:50:00|2145.02|2145.02|2146.75|2146.75|2148.07|2148.07|2145.02|2145.02|0
1658235300000|2022-07-19 12:55:00|2146.68|2146.68|2148.38|2148.38|2148.45|2148.45|2146.53|2146.53|0
1658235600000|2022-07-19 13:00:00|2148.32|2148.32|2150.3|2150.3|2150.64|2150.64|2147.93|2147.93|0
1658235900000|2022-07-19 13:05:00|2150.07|2150.07|2151.25|2151.25|2151.38|2151.38|2148.65|2148.65|0
1658236200000|2022-07-19 13:10:00|2151.38|2151.38|2149.3|2149.3|2151.38|2151.38|2149.02|2149.02|0
1658236500000|2022-07-19 13:15:00|2149.45|2149.45|2151.22|2151.22|2151.22|2151.22|2148.86|2148.86|0
1658236800000|2022-07-19 13:20:00|2151.27|2151.27|2155.24|2155.24|2155.39|2155.39|2151.27|2151.27|0
1658237100000|2022-07-19 13:25:00|2155.09|2155.09|2155.62|2155.62|2156.03|2156.03|2153.1|2153.1|0
1658237400000|2022-07-19 13:30:00|2155.67|2155.67|2156.19|2156.19|2158.29|2158.29|2153.18|2153.18|0
1658237700000|2022-07-19 13:35:00|2156.23|2156.23|2158|2158|2159.55|2159.55|2156.23|2156.23|0
1658238000000|2022-07-19 13:40:00|2158.14|2158.14|2156.11|2156.11|2158.99|2158.99|2155.85|2155.85|0
1658238300000|2022-07-19 13:45:00|2156.22|2156.22|2153.53|2153.53|2157.32|2157.32|2151.42|2151.42|0
1658238600000|2022-07-19 13:50:00|2153.5|2153.5|2154.42|2154.42|2155.24|2155.24|2151.91|2151.91|0
1658238900000|2022-07-19 13:55:00|2154.48|2154.48|2157.2|2157.2|2157.42|2157.42|2153.45|2153.45|0
1658239200000|2022-07-19 14:00:00|2157.38|2157.38|2154.33|2154.33|2157.58|2157.58|2154.19|2154.19|0
1658239500000|2022-07-19 14:05:00|2154.49|2154.49|2152.18|2152.18|2154.49|2154.49|2151.58|2151.58|0
1658239800000|2022-07-19 14:10:00|2152.33|2152.33|2161.66|2161.66|2162.52|2162.52|2152|2152|0
1658240100000|2022-07-19 14:15:00|2161.6|2161.6|2170.43|2170.43|2170.51|2170.51|2161.6|2161.6|0
1658240400000|2022-07-19 14:20:00|2170.71|2170.71|2172.62|2172.62|2178.14|2178.14|2170.71|2170.71|0
1658240700000|2022-07-19 14:25:00|2172.36|2172.36|2175.19|2175.19|2176.38|2176.38|2172.05|2172.05|0
1658241000000|2022-07-19 14:30:00|2175.35|2175.35|2169.9|2169.9|2175.43|2175.43|2169.72|2169.72|0
1658241300000|2022-07-19 14:35:00|2170.05|2170.05|2167.86|2167.86|2170.56|2170.56|2167.25|2167.25|0
1658241600000|2022-07-19 14:40:00|2167.99|2167.99|2170.26|2170.26|2170.37|2170.37|2167.54|2167.54|0
1658241900000|2022-07-19 14:45:00|2170.33|2170.33|2177.71|2177.71|2177.73|2177.73|2170.33|2170.33|0
1658242200000|2022-07-19 14:50:00|2177.89|2177.89|2180.01|2180.01|2180.01|2180.01|2177.07|2177.07|0
1658242500000|2022-07-19 14:55:00|2180.48|2180.48|2180.57|2180.57|2182.37|2182.37|2178.94|2178.94|0
1658242800000|2022-07-19 15:00:00|2180.63|2180.63|2180.26|2180.26|2181.96|2181.96|2179.8|2179.8|0
1658243100000|2022-07-19 15:05:00|2180.38|2180.38|2175.87|2175.87|2180.76|2180.76|2175.87|2175.87|0
1658243400000|2022-07-19 15:10:00|2176.02|2176.02|2176.14|2176.14|2176.39|2176.39|2174.24|2174.24|0
1658243700000|2022-07-19 15:15:00|2176.03|2176.03|2172.52|2172.52|2176.03|2176.03|2171.88|2171.88|0
1658244000000|2022-07-19 15:20:00|2172.59|2172.59|2173.71|2173.71|2173.71|2173.71|2171.14|2171.14|0
1658244300000|2022-07-19 15:25:00|2173.63|2173.63|2172.78|2172.78|2173.96|2173.96|2172.38|2172.38|0
1658301300000|2022-07-20 07:15:00|2181.85|2181.85|2186.7|2186.7|2187.27|2187.27|2181.55|2181.55|0
1658301600000|2022-07-20 07:20:00|2186.86|2186.86|2191.05|2191.05|2193.36|2193.36|2186.86|2186.86|0
1658301900000|2022-07-20 07:25:00|2190.99|2190.99|2186.96|2186.96|2190.99|2190.99|2186.26|2186.26|0
1658302200000|2022-07-20 07:30:00|2186.59|2186.59|2189.89|2189.89|2190.67|2190.67|2185.89|2185.89|0
1658302500000|2022-07-20 07:35:00|2189.83|2189.83|2185.18|2185.18|2189.9|2189.9|2185.18|2185.18|0
1658302800000|2022-07-20 07:40:00|2185.32|2185.32|2178.36|2178.36|2185.32|2185.32|2178.36|2178.36|0
1658303100000|2022-07-20 07:45:00|2178.29|2178.29|2175.3|2175.3|2178.29|2178.29|2173.53|2173.53|0
1658303400000|2022-07-20 07:50:00|2175.29|2175.29|2179|2179|2180.07|2180.07|2174.99|2174.99|0
1658303700000|2022-07-20 07:55:00|2179.15|2179.15|2179.26|2179.26|2180.71|2180.71|2178.32|2178.32|0
1658304000000|2022-07-20 08:00:00|2178.1|2178.1|2184.68|2184.68|2184.83|2184.83|2176.29|2176.29|0
1658304300000|2022-07-20 08:05:00|2184.56|2184.56|2187.41|2187.41|2187.98|2187.98|2184.33|2184.33|0
1658304600000|2022-07-20 08:10:00|2187.34|2187.34|2190.18|2190.18|2191.68|2191.68|2187.01|2187.01|0
1658304900000|2022-07-20 08:15:00|2190.66|2190.66|2189.74|2189.74|2192.17|2192.17|2189.74|2189.74|0
1658305200000|2022-07-20 08:20:00|2189.67|2189.67|2187.68|2187.68|2189.67|2189.67|2186.37|2186.37|0
1658305500000|2022-07-20 08:25:00|2187.74|2187.74|2186.63|2186.63|2187.86|2187.86|2185.17|2185.17|0
1658305800000|2022-07-20 08:30:00|2186.59|2186.59|2184.52|2184.52|2186.59|2186.59|2182.4|2182.4|0
1658306100000|2022-07-20 08:35:00|2184.4|2184.4|2186.14|2186.14|2186.92|2186.92|2184.15|2184.15|0
1658306400000|2022-07-20 08:40:00|2186.29|2186.29|2186|2186|2186.79|2186.79|2185.72|2185.72|0
1658306700000|2022-07-20 08:45:00|2185.93|2185.93|2183.16|2183.16|2185.93|2185.93|2182.59|2182.59|0
1658307000000|2022-07-20 08:50:00|2183.24|2183.24|2185.35|2185.35|2185.35|2185.35|2182.96|2182.96|0
1658307300000|2022-07-20 08:55:00|2185.21|2185.21|2186.62|2186.62|2186.86|2186.86|2185.02|2185.02|0
1658307600000|2022-07-20 09:00:00|2186.44|2186.44|2188.48|2188.48|2188.48|2188.48|2185.71|2185.71|0
1658307900000|2022-07-20 09:05:00|2188.42|2188.42|2189.96|2189.96|2189.96|2189.96|2187.01|2187.01|0
1658308200000|2022-07-20 09:10:00|2189.93|2189.93|2190.73|2190.73|2190.81|2190.81|2189.63|2189.63|0
1658308500000|2022-07-20 09:15:00|2190.8|2190.8|2189.59|2189.59|2191.06|2191.06|2189.28|2189.28|0
1658308800000|2022-07-20 09:20:00|2189.47|2189.47|2187.63|2187.63|2189.59|2189.59|2187.63|2187.63|0
1658309100000|2022-07-20 09:25:00|2187.62|2187.62|2183.32|2183.32|2187.62|2187.62|2183.32|2183.32|0
1658309400000|2022-07-20 09:30:00|2183.3|2183.3|2185.25|2185.25|2185.45|2185.45|2182.42|2182.42|0
1658309700000|2022-07-20 09:35:00|2185.1|2185.1|2185.62|2185.62|2185.71|2185.71|2184.49|2184.49|0
1658310000000|2022-07-20 09:40:00|2185.68|2185.68|2186.57|2186.57|2187|2187|2185.48|2185.48|0
1658310300000|2022-07-20 09:45:00|2186.41|2186.41|2185.49|2185.49|2187.24|2187.24|2185.24|2185.24|0
1658310600000|2022-07-20 09:50:00|2185.34|2185.34|2186.21|2186.21|2186.25|2186.25|2184.72|2184.72|0
1658310900000|2022-07-20 09:55:00|2186.08|2186.08|2186.45|2186.45|2187.48|2187.48|2185.89|2185.89|0
1658311200000|2022-07-20 10:00:00|2186.62|2186.62|2185.52|2185.52|2187.42|2187.42|2184.96|2184.96|0
1658311500000|2022-07-20 10:05:00|2185.59|2185.59|2186.43|2186.43|2186.83|2186.83|2185.59|2185.59|0
1658311800000|2022-07-20 10:10:00|2186.51|2186.51|2188.47|2188.47|2188.69|2188.69|2186.51|2186.51|0
1658312100000|2022-07-20 10:15:00|2188.42|2188.42|2188.87|2188.87|2189.39|2189.39|2188.09|2188.09|0
1658312400000|2022-07-20 10:20:00|2188.99|2188.99|2188.97|2188.97|2189.66|2189.66|2188.9|2188.9|0
1658312700000|2022-07-20 10:25:00|2189.01|2189.01|2187.82|2187.82|2189.71|2189.71|2187.76|2187.76|0
1658313000000|2022-07-20 10:30:00|2187.69|2187.69|2179.76|2179.76|2188.37|2188.37|2179.76|2179.76|0
1658313300000|2022-07-20 10:35:00|2179.51|2179.51|2179.92|2179.92|2180.47|2180.47|2178.32|2178.32|0
1658313600000|2022-07-20 10:40:00|2179.79|2179.79|2181.51|2181.51|2181.73|2181.73|2179.68|2179.68|0
1658313900000|2022-07-20 10:45:00|2181.2|2181.2|2179.62|2179.62|2181.45|2181.45|2178.71|2178.71|0
1658314200000|2022-07-20 10:50:00|2179.68|2179.68|2183.23|2183.23|2183.54|2183.54|2179.68|2179.68|0
1658314500000|2022-07-20 10:55:00|2183.37|2183.37|2185.47|2185.47|2185.78|2185.78|2183.24|2183.24|0
1658314800000|2022-07-20 11:00:00|2185.42|2185.42|2184.89|2184.89|2186.06|2186.06|2184.43|2184.43|0
1658315100000|2022-07-20 11:05:00|2184.82|2184.82|2184.93|2184.93|2186.66|2186.66|2184.76|2184.76|0
1658315400000|2022-07-20 11:10:00|2184.75|2184.75|2185.34|2185.34|2186.04|2186.04|2184.75|2184.75|0
1658315700000|2022-07-20 11:15:00|2185.28|2185.28|2183.27|2183.27|2185.28|2185.28|2183.21|2183.21|0
1658316000000|2022-07-20 11:20:00|2183.23|2183.23|2184.86|2184.86|2184.89|2184.89|2183.23|2183.23|0
1658316300000|2022-07-20 11:25:00|2185.08|2185.08|2185.39|2185.39|2186.23|2186.23|2184.91|2184.91|0
1658316600000|2022-07-20 11:30:00|2185.7|2185.7|2185.1|2185.1|2186.09|2186.09|2184.36|2184.36|0
1658316900000|2022-07-20 11:35:00|2185.06|2185.06|2183.62|2183.62|2185.09|2185.09|2183.39|2183.39|0
1658317200000|2022-07-20 11:40:00|2183.55|2183.55|2180.54|2180.54|2183.61|2183.61|2180.54|2180.54|0
1658317500000|2022-07-20 11:45:00|2180.84|2180.84|2182.3|2182.3|2182.98|2182.98|2180.64|2180.64|0
1658317800000|2022-07-20 11:50:00|2182.36|2182.36|2183.11|2183.11|2183.11|2183.11|2181.71|2181.71|0
1658318100000|2022-07-20 11:55:00|2183.23|2183.23|2183.53|2183.53|2183.53|2183.53|2182.99|2182.99|0
1658318400000|2022-07-20 12:00:00|2183.43|2183.43|2183.49|2183.49|2183.82|2183.82|2182.7|2182.7|0
1658318700000|2022-07-20 12:05:00|2183.61|2183.61|2184.43|2184.43|2185.5|2185.5|2183.06|2183.06|0
1658319000000|2022-07-20 12:10:00|2184.55|2184.55|2184.15|2184.15|2184.76|2184.76|2183.22|2183.22|0
1658319300000|2022-07-20 12:15:00|2184.31|2184.31|2182.81|2182.81|2185.04|2185.04|2182.72|2182.72|0
1658319600000|2022-07-20 12:20:00|2182.83|2182.83|2177.65|2177.65|2182.83|2182.83|2176.13|2176.13|0
1658319900000|2022-07-20 12:25:00|2177.61|2177.61|2177.64|2177.64|2177.66|2177.66|2175.09|2175.09|0
1658320200000|2022-07-20 12:30:00|2177.4|2177.4|2181.34|2181.34|2181.7|2181.7|2176.66|2176.66|0
1658320500000|2022-07-20 12:35:00|2181.1|2181.1|2178.56|2178.56|2181.1|2181.1|2178.15|2178.15|0
1658320800000|2022-07-20 12:40:00|2178.71|2178.71|2180.32|2180.32|2180.45|2180.45|2178.46|2178.46|0
1658321100000|2022-07-20 12:45:00|2180.29|2180.29|2182.81|2182.81|2183.59|2183.59|2179.59|2179.59|0
1658321400000|2022-07-20 12:50:00|2182.69|2182.69|2184.67|2184.67|2186.14|2186.14|2182.49|2182.49|0
1658321700000|2022-07-20 12:55:00|2184.79|2184.79|2185.4|2185.4|2187.55|2187.55|2184.79|2184.79|0
1658322000000|2022-07-20 13:00:00|2185.36|2185.36|2186.54|2186.54|2186.77|2186.77|2185.03|2185.03|0
1658322300000|2022-07-20 13:05:00|2186.63|2186.63|2185.36|2185.36|2186.74|2186.74|2184.47|2184.47|0
1658322600000|2022-07-20 13:10:00|2185.23|2185.23|2185.13|2185.13|2185.8|2185.8|2184.82|2184.82|0
1658322900000|2022-07-20 13:15:00|2185.01|2185.01|2185.54|2185.54|2186.16|2186.16|2185.01|2185.01|0
1658323200000|2022-07-20 13:20:00|2185.6|2185.6|2184.5|2184.5|2186.56|2186.56|2184.5|2184.5|0
1658323500000|2022-07-20 13:25:00|2184.44|2184.44|2185.59|2185.59|2185.96|2185.96|2184.32|2184.32|0
1658323800000|2022-07-20 13:30:00|2185.44|2185.44|2188.42|2188.42|2189.31|2189.31|2184.46|2184.46|0
1658324100000|2022-07-20 13:35:00|2188.48|2188.48|2192.11|2192.11|2192.33|2192.33|2188.48|2188.48|0
1658324400000|2022-07-20 13:40:00|2192.06|2192.06|2189.56|2189.56|2192.57|2192.57|2188.93|2188.93|0
1658324700000|2022-07-20 13:45:00|2189.69|2189.69|2191.35|2191.35|2191.99|2191.99|2189.16|2189.16|0
1658325000000|2022-07-20 13:50:00|2191.45|2191.45|2185.14|2185.14|2191.76|2191.76|2185.14|2185.14|0
1658325300000|2022-07-20 13:55:00|2185.2|2185.2|2182.6|2182.6|2185.2|2185.2|2182.6|2182.6|0
1658325600000|2022-07-20 14:00:00|2182.55|2182.55|2183.94|2183.94|2183.94|2183.94|2181.91|2181.91|0
1658325900000|2022-07-20 14:05:00|2184.17|2184.17|2184.17|2184.17|2184.33|2184.33|2181.9|2181.9|0
1658326200000|2022-07-20 14:10:00|2184.25|2184.25|2187.42|2187.42|2188.12|2188.12|2183.89|2183.89|0
1658326500000|2022-07-20 14:15:00|2187.37|2187.37|2181.36|2181.36|2187.37|2187.37|2181.2|2181.2|0
1658326800000|2022-07-20 14:20:00|2181.4|2181.4|2185.39|2185.39|2185.66|2185.66|2181.18|2181.18|0
1658327100000|2022-07-20 14:25:00|2185.55|2185.55|2189.56|2189.56|2189.56|2189.56|2185.55|2185.55|0
1658327400000|2022-07-20 14:30:00|2189.67|2189.67|2190.75|2190.75|2191.83|2191.83|2187.27|2187.27|0
1658327700000|2022-07-20 14:35:00|2190.64|2190.64|2188.8|2188.8|2190.64|2190.64|2187.82|2187.82|0
1658328000000|2022-07-20 14:40:00|2188.87|2188.87|2187.42|2187.42|2188.94|2188.94|2185.98|2185.98|0
1658328300000|2022-07-20 14:45:00|2187.27|2187.27|2189.13|2189.13|2190.37|2190.37|2186.64|2186.64|0
1658328600000|2022-07-20 14:50:00|2189.06|2189.06|2189.34|2189.34|2190.54|2190.54|2188.82|2188.82|0
1658328900000|2022-07-20 14:55:00|2189.27|2189.27|2190.29|2190.29|2190.66|2190.66|2189.05|2189.05|0
1658329200000|2022-07-20 15:00:00|2190.25|2190.25|2188.67|2188.67|2191.05|2191.05|2188.12|2188.12|0
1658329500000|2022-07-20 15:05:00|2188.55|2188.55|2189.22|2189.22|2189.45|2189.45|2187.38|2187.38|0
1658329800000|2022-07-20 15:10:00|2189.16|2189.16|2188.39|2188.39|2189.37|2189.37|2187.01|2187.01|0
1658330100000|2022-07-20 15:15:00|2188.33|2188.33|2185.62|2185.62|2188.33|2188.33|2185.62|2185.62|0
1658330400000|2022-07-20 15:20:00|2185.24|2185.24|2184.12|2184.12|2185.24|2185.24|2182.93|2182.93|0
1658330700000|2022-07-20 15:25:00|2183.98|2183.98|2186.11|2186.11|2186.4|2186.4|2181.39|2181.39|0
1658387700000|2022-07-21 07:15:00|2199.72|2199.72|2203.98|2203.98|2203.98|2203.98|2198.33|2198.33|0
1658388000000|2022-07-21 07:20:00|2204.23|2204.23|2206.68|2206.68|2208.76|2208.76|2203.84|2203.84|0
1658388300000|2022-07-21 07:25:00|2206.74|2206.74|2205.56|2205.56|2207.7|2207.7|2205.06|2205.06|0
1658388600000|2022-07-21 07:30:00|2205.68|2205.68|2204.08|2204.08|2205.83|2205.83|2202.94|2202.94|0
1658388900000|2022-07-21 07:35:00|2204.39|2204.39|2209.85|2209.85|2209.91|2209.91|2204.39|2204.39|0
1658389200000|2022-07-21 07:40:00|2210.4|2210.4|2208.44|2208.44|2210.94|2210.94|2208.07|2208.07|0
1658389500000|2022-07-21 07:45:00|2208.19|2208.19|2206.98|2206.98|2208.31|2208.31|2204.59|2204.59|0
1658389800000|2022-07-21 07:50:00|2207.25|2207.25|2205.88|2205.88|2207.73|2207.73|2203.1|2203.1|0
1658390100000|2022-07-21 07:55:00|2206.33|2206.33|2212.18|2212.18|2213.48|2213.48|2206.33|2206.33|0
1658390400000|2022-07-21 08:00:00|2212.24|2212.24|2206.42|2206.42|2213.53|2213.53|2206.42|2206.42|0
1658390700000|2022-07-21 08:05:00|2206.18|2206.18|2205.87|2205.87|2206.35|2206.35|2203.29|2203.29|0
1658391000000|2022-07-21 08:10:00|2205.6|2205.6|2203.61|2203.61|2207.81|2207.81|2203.19|2203.19|0
1658391300000|2022-07-21 08:15:00|2203.73|2203.73|2202.36|2202.36|2205.25|2205.25|2202.3|2202.3|0
1658391600000|2022-07-21 08:20:00|2202.23|2202.23|2200.87|2200.87|2205.13|2205.13|2200.69|2200.69|0
1658391900000|2022-07-21 08:25:00|2200.96|2200.96|2208.72|2208.72|2208.72|2208.72|2200.96|2200.96|0
1658392200000|2022-07-21 08:30:00|2208.95|2208.95|2213.25|2213.25|2213.25|2213.25|2207.33|2207.33|0
1658392500000|2022-07-21 08:35:00|2213.62|2213.62|2216.03|2216.03|2216.03|2216.03|2213.62|2213.62|0
1658392800000|2022-07-21 08:40:00|2216.49|2216.49|2215.36|2215.36|2219.08|2219.08|2215.09|2215.09|0
1658393100000|2022-07-21 08:45:00|2215.25|2215.25|2213.7|2213.7|2215.31|2215.31|2213.3|2213.3|0
1658393400000|2022-07-21 08:50:00|2213.42|2213.42|2214.63|2214.63|2215.72|2215.72|2213.36|2213.36|0
1658393700000|2022-07-21 08:55:00|2214.85|2214.85|2214.77|2214.77|2216.93|2216.93|2214.47|2214.47|0
1658394000000|2022-07-21 09:00:00|2214.83|2214.83|2218|2218|2219.6|2219.6|2214.18|2214.18|0
1658394300000|2022-07-21 09:05:00|2217.77|2217.77|2221.59|2221.59|2221.86|2221.86|2217.42|2217.42|0
1658394600000|2022-07-21 09:10:00|2221.84|2221.84|2219.87|2219.87|2222.95|2222.95|2219.8|2219.8|0
1658394900000|2022-07-21 09:15:00|2220.41|2220.41|2219.36|2219.36|2220.95|2220.95|2216.07|2216.07|0
1658395200000|2022-07-21 09:20:00|2219.79|2219.79|2219.88|2219.88|2221.09|2221.09|2219.24|2219.24|0
1658395500000|2022-07-21 09:25:00|2219.68|2219.68|2220.04|2220.04|2220.75|2220.75|2219.52|2219.52|0
1658395800000|2022-07-21 09:30:00|2219.88|2219.88|2220.65|2220.65|2221.23|2221.23|2219.82|2219.82|0
1658396100000|2022-07-21 09:35:00|2220.76|2220.76|2221.2|2221.2|2222.17|2222.17|2219.76|2219.76|0
1658396400000|2022-07-21 09:40:00|2221.24|2221.24|2222.45|2222.45|2223.49|2223.49|2220.6|2220.6|0
1658396700000|2022-07-21 09:45:00|2222.02|2222.02|2221.99|2221.99|2222.61|2222.61|2220.13|2220.13|0
1658397000000|2022-07-21 09:50:00|2221.78|2221.78|2222.73|2222.73|2222.78|2222.78|2221.07|2221.07|0
1658397300000|2022-07-21 09:55:00|2222.86|2222.86|2223.59|2223.59|2223.59|2223.59|2222.58|2222.58|0
1658397600000|2022-07-21 10:00:00|2223.53|2223.53|2226.71|2226.71|2226.96|2226.96|2223.53|2223.53|0
1658397900000|2022-07-21 10:05:00|2227.05|2227.05|2229.14|2229.14|2230.17|2230.17|2227.05|2227.05|0
1658398200000|2022-07-21 10:10:00|2229.19|2229.19|2229.96|2229.96|2229.96|2229.96|2227.55|2227.55|0
1658398500000|2022-07-21 10:15:00|2229.8|2229.8|2229.38|2229.38|2229.8|2229.8|2227.02|2227.02|0
1658398800000|2022-07-21 10:20:00|2229.61|2229.61|2231.64|2231.64|2232.43|2232.43|2229.61|2229.61|0
1658399100000|2022-07-21 10:25:00|2231.57|2231.57|2229.27|2229.27|2232.44|2232.44|2228.95|2228.95|0
1658399400000|2022-07-21 10:30:00|2229.39|2229.39|2230.88|2230.88|2231.21|2231.21|2228.41|2228.41|0
1658399700000|2022-07-21 10:35:00|2230.77|2230.77|2228.92|2228.92|2230.8|2230.8|2228.88|2228.88|0
1658400000000|2022-07-21 10:40:00|2229.17|2229.17|2229.03|2229.03|2229.59|2229.59|2227.45|2227.45|0
1658400300000|2022-07-21 10:45:00|2229.14|2229.14|2228.2|2228.2|2229.15|2229.15|2227.61|2227.61|0
1658400600000|2022-07-21 10:50:00|2228.04|2228.04|2227.25|2227.25|2228.1|2228.1|2225.84|2225.84|0
1658400900000|2022-07-21 10:55:00|2226.78|2226.78|2229.35|2229.35|2230.23|2230.23|2226.78|2226.78|0
1658401200000|2022-07-21 11:00:00|2229.29|2229.29|2231.12|2231.12|2231.35|2231.35|2227.17|2227.17|0
1658401500000|2022-07-21 11:05:00|2230.98|2230.98|2231.34|2231.34|2231.57|2231.57|2228.76|2228.76|0
1658401800000|2022-07-21 11:10:00|2231.2|2231.2|2229.13|2229.13|2232.47|2232.47|2229.07|2229.07|0
1658402100000|2022-07-21 11:15:00|2228.67|2228.67|2231.97|2231.97|2233.09|2233.09|2228.53|2228.53|0
1658402400000|2022-07-21 11:20:00|2232.09|2232.09|2230.58|2230.58|2232.9|2232.9|2230.58|2230.58|0
1658402700000|2022-07-21 11:25:00|2230.31|2230.31|2230.78|2230.78|2230.78|2230.78|2229.9|2229.9|0
1658403000000|2022-07-21 11:30:00|2230.85|2230.85|2233.01|2233.01|2233.48|2233.48|2230.73|2230.73|0
1658403300000|2022-07-21 11:35:00|2232.94|2232.94|2231.3|2231.3|2232.94|2232.94|2230.95|2230.95|0
1658403600000|2022-07-21 11:40:00|2231.76|2231.76|2229.96|2229.96|2233.29|2233.29|2229.67|2229.67|0
1658403900000|2022-07-21 11:45:00|2229.89|2229.89|2234.02|2234.02|2234.02|2234.02|2229.73|2229.73|0
1658404200000|2022-07-21 11:50:00|2233.97|2233.97|2232.79|2232.79|2234.31|2234.31|2232.55|2232.55|0
1658404500000|2022-07-21 11:55:00|2232.73|2232.73|2233.77|2233.77|2233.81|2233.81|2232.3|2232.3|0
1658404800000|2022-07-21 12:00:00|2233.82|2233.82|2236.73|2236.73|2236.73|2236.73|2233.82|2233.82|0
1658405100000|2022-07-21 12:05:00|2236.89|2236.89|2238.63|2238.63|2241.71|2241.71|2236.58|2236.58|0
1658405400000|2022-07-21 12:10:00|2238.84|2238.84|2239.69|2239.69|2241.02|2241.02|2238.65|2238.65|0
1658405700000|2022-07-21 12:15:00|2239.76|2239.76|2238.61|2238.61|2240.31|2240.31|2235.14|2235.14|0
1658406000000|2022-07-21 12:20:00|2238.53|2238.53|2238.98|2238.98|2241.68|2241.68|2238.18|2238.18|0
1658406300000|2022-07-21 12:25:00|2239.09|2239.09|2235|2235|2239.28|2239.28|2232.69|2232.69|0
1658406600000|2022-07-21 12:30:00|2234.93|2234.93|2239.67|2239.67|2239.77|2239.77|2234.92|2234.92|0
1658406900000|2022-07-21 12:35:00|2239.98|2239.98|2242.58|2242.58|2243.93|2243.93|2239.98|2239.98|0
1658407200000|2022-07-21 12:40:00|2242.61|2242.61|2242.69|2242.69|2243.77|2243.77|2241.21|2241.21|0
1658407500000|2022-07-21 12:45:00|2242.61|2242.61|2242.96|2242.96|2244.63|2244.63|2241.94|2241.94|0
1658407800000|2022-07-21 12:50:00|2242.89|2242.89|2239.41|2239.41|2243.05|2243.05|2239.41|2239.41|0
1658408100000|2022-07-21 12:55:00|2239.58|2239.58|2239.88|2239.88|2240.71|2240.71|2239.3|2239.3|0
1658408400000|2022-07-21 13:00:00|2239.8|2239.8|2242.82|2242.82|2243.12|2243.12|2239.8|2239.8|0
1658408700000|2022-07-21 13:05:00|2242.78|2242.78|2237.11|2237.11|2243.01|2243.01|2236.98|2236.98|0
1658409000000|2022-07-21 13:10:00|2237.14|2237.14|2236.19|2236.19|2239.9|2239.9|2235.22|2235.22|0
1658409300000|2022-07-21 13:15:00|2236.13|2236.13|2235.91|2235.91|2239.05|2239.05|2235.91|2235.91|0
1658409600000|2022-07-21 13:20:00|2235.79|2235.79|2239.99|2239.99|2241.42|2241.42|2235.14|2235.14|0
1658409900000|2022-07-21 13:25:00|2240.13|2240.13|2238.19|2238.19|2240.35|2240.35|2237.39|2237.39|0
1658410200000|2022-07-21 13:30:00|2238.4|2238.4|2232.01|2232.01|2240.01|2240.01|2232.01|2232.01|0
1658410500000|2022-07-21 13:35:00|2231.96|2231.96|2235.48|2235.48|2235.48|2235.48|2230.91|2230.91|0
1658410800000|2022-07-21 13:40:00|2235.63|2235.63|2238.01|2238.01|2238.67|2238.67|2234.44|2234.44|0
1658411100000|2022-07-21 13:45:00|2237.51|2237.51|2235.57|2235.57|2237.76|2237.76|2233.47|2233.47|0
1658411400000|2022-07-21 13:50:00|2235.63|2235.63|2238.88|2238.88|2239.04|2239.04|2233.87|2233.87|0
1658411700000|2022-07-21 13:55:00|2238.81|2238.81|2237.05|2237.05|2238.88|2238.88|2236.56|2236.56|0
1658412000000|2022-07-21 14:00:00|2236.58|2236.58|2234.92|2234.92|2238.76|2238.76|2234.92|2234.92|0
1658412300000|2022-07-21 14:05:00|2234.05|2234.05|2240.15|2240.15|2240.85|2240.85|2233.45|2233.45|0
1658412600000|2022-07-21 14:10:00|2240.23|2240.23|2237.2|2237.2|2243.31|2243.31|2236.85|2236.85|0
1658412900000|2022-07-21 14:15:00|2237.14|2237.14|2238.89|2238.89|2239.13|2239.13|2235.32|2235.32|0
1658413200000|2022-07-21 14:20:00|2238.95|2238.95|2235.63|2235.63|2240.27|2240.27|2235.39|2235.39|0
1658413500000|2022-07-21 14:25:00|2235.55|2235.55|2227.81|2227.81|2235.55|2235.55|2227.81|2227.81|0
1658413800000|2022-07-21 14:30:00|2227.77|2227.77|2227.44|2227.44|2229.3|2229.3|2225.35|2225.35|0
1658414100000|2022-07-21 14:35:00|2227.49|2227.49|2229.83|2229.83|2230.25|2230.25|2227.35|2227.35|0
1658414400000|2022-07-21 14:40:00|2229.96|2229.96|2230.54|2230.54|2231|2231|2229.4|2229.4|0
1658414700000|2022-07-21 14:45:00|2230.47|2230.47|2231.21|2231.21|2231.96|2231.96|2228.84|2228.84|0
1658415000000|2022-07-21 14:50:00|2231.32|2231.32|2230.36|2230.36|2233.19|2233.19|2229.94|2229.94|0
1658415300000|2022-07-21 14:55:00|2230.61|2230.61|2236.75|2236.75|2236.75|2236.75|2230.05|2230.05|0
1658415600000|2022-07-21 15:00:00|2236.6|2236.6|2236.33|2236.33|2238.33|2238.33|2235.12|2235.12|0
1658415900000|2022-07-21 15:05:00|2236.46|2236.46|2237.12|2237.12|2237.4|2237.4|2235.6|2235.6|0
1658416200000|2022-07-21 15:10:00|2237.29|2237.29|2236.9|2236.9|2237.72|2237.72|2235.72|2235.72|0
1658416500000|2022-07-21 15:15:00|2237.05|2237.05|2238.73|2238.73|2238.73|2238.73|2235.7|2235.7|0
1658416800000|2022-07-21 15:20:00|2238.79|2238.79|2234.86|2234.86|2239.07|2239.07|2234.66|2234.66|0
1658417100000|2022-07-21 15:25:00|2234.8|2234.8|2233.64|2233.64|2236.43|2236.43|2232.75|2232.75|0
1658474100000|2022-07-22 07:15:00|2223.84|2223.84|2222.29|2222.29|2226.81|2226.81|2222.29|2222.29|0
1658474400000|2022-07-22 07:20:00|2222.19|2222.19|2221.28|2221.28|2222.67|2222.67|2220.37|2220.37|0
1658474700000|2022-07-22 07:25:00|2221.35|2221.35|2223|2223|2225.35|2225.35|2220.65|2220.65|0
1658475000000|2022-07-22 07:30:00|2222.38|2222.38|2219.18|2219.18|2222.74|2222.74|2219.18|2219.18|0
1658475300000|2022-07-22 07:35:00|2219.46|2219.46|2217.71|2217.71|2220.07|2220.07|2216.75|2216.75|0
1658475600000|2022-07-22 07:40:00|2218.03|2218.03|2219.06|2219.06|2219.06|2219.06|2217.76|2217.76|0
1658475900000|2022-07-22 07:45:00|2219.17|2219.17|2216.14|2216.14|2219.4|2219.4|2214.36|2214.36|0
1658476200000|2022-07-22 07:50:00|2216|2216|2217.71|2217.71|2217.71|2217.71|2216|2216|0
1658476500000|2022-07-22 07:55:00|2217.96|2217.96|2217.85|2217.85|2218.03|2218.03|2216.24|2216.24|0
1658476800000|2022-07-22 08:00:00|2218.15|2218.15|2220.39|2220.39|2222.23|2222.23|2218.15|2218.15|0
1658477100000|2022-07-22 08:05:00|2220.28|2220.28|2219.96|2219.96|2221.61|2221.61|2218.7|2218.7|0
1658477400000|2022-07-22 08:10:00|2219.8|2219.8|2227.19|2227.19|2227.32|2227.32|2219.8|2219.8|0
1658477700000|2022-07-22 08:15:00|2227.66|2227.66|2231.98|2231.98|2231.98|2231.98|2227.66|2227.66|0
1658478000000|2022-07-22 08:20:00|2231.51|2231.51|2236.96|2236.96|2237.35|2237.35|2231|2231|0
1658478300000|2022-07-22 08:25:00|2236.75|2236.75|2234.43|2234.43|2236.75|2236.75|2232.37|2232.37|0
1658478600000|2022-07-22 08:30:00|2234.37|2234.37|2234.61|2234.61|2235.89|2235.89|2233.14|2233.14|0
1658478900000|2022-07-22 08:35:00|2235|2235|2238.17|2238.17|2240.05|2240.05|2234.91|2234.91|0
1658479200000|2022-07-22 08:40:00|2238.37|2238.37|2239.57|2239.57|2239.57|2239.57|2238.25|2238.25|0
1658479500000|2022-07-22 08:45:00|2239.63|2239.63|2237.06|2237.06|2242.43|2242.43|2237.06|2237.06|0
1658479800000|2022-07-22 08:50:00|2236.9|2236.9|2234.47|2234.47|2236.9|2236.9|2233.56|2233.56|0
1658480100000|2022-07-22 08:55:00|2234.41|2234.41|2232.57|2232.57|2234.76|2234.76|2232.28|2232.28|0
1658480400000|2022-07-22 09:00:00|2232.33|2232.33|2233.07|2233.07|2234.31|2234.31|2232.33|2232.33|0
1658480700000|2022-07-22 09:05:00|2233.22|2233.22|2236.02|2236.02|2237.25|2237.25|2233.22|2233.22|0
1658481000000|2022-07-22 09:10:00|2235.81|2235.81|2235.22|2235.22|2237.19|2237.19|2235.1|2235.1|0
1658481300000|2022-07-22 09:15:00|2235.33|2235.33|2236.69|2236.69|2236.72|2236.72|2234.76|2234.76|0
1658481600000|2022-07-22 09:20:00|2236.75|2236.75|2238.15|2238.15|2239.1|2239.1|2236.75|2236.75|0
1658481900000|2022-07-22 09:25:00|2238.11|2238.11|2236.47|2236.47|2238.63|2238.63|2236.41|2236.41|0
1658482200000|2022-07-22 09:30:00|2236.24|2236.24|2233.51|2233.51|2236.46|2236.46|2233.26|2233.26|0
1658482500000|2022-07-22 09:35:00|2233.46|2233.46|2231.99|2231.99|2233.51|2233.51|2231.94|2231.94|0
1658482800000|2022-07-22 09:40:00|2232.11|2232.11|2232.74|2232.74|2232.86|2232.86|2231.86|2231.86|0
1658483100000|2022-07-22 09:45:00|2232.92|2232.92|2234.7|2234.7|2235.14|2235.14|2232.87|2232.87|0
1658483400000|2022-07-22 09:50:00|2235.01|2235.01|2235.08|2235.08|2236.03|2236.03|2234.31|2234.31|0
1658483700000|2022-07-22 09:55:00|2235.17|2235.17|2237.24|2237.24|2237.93|2237.93|2235.17|2235.17|0
1658484000000|2022-07-22 10:00:00|2237.31|2237.31|2241.08|2241.08|2241.18|2241.18|2237.31|2237.31|0
1658484300000|2022-07-22 10:05:00|2241.03|2241.03|2241.61|2241.61|2241.82|2241.82|2240.62|2240.62|0
1658484600000|2022-07-22 10:10:00|2241.45|2241.45|2241.5|2241.5|2241.5|2241.5|2240.84|2240.84|0
1658484900000|2022-07-22 10:15:00|2241.44|2241.44|2240.78|2240.78|2241.73|2241.73|2239.45|2239.45|0
1658485200000|2022-07-22 10:20:00|2240.95|2240.95|2240.91|2240.91|2240.95|2240.95|2240.24|2240.24|0
1658485500000|2022-07-22 10:25:00|2240.85|2240.85|2241.52|2241.52|2241.57|2241.57|2240.28|2240.28|0
1658485800000|2022-07-22 10:30:00|2241.75|2241.75|2242.39|2242.39|2242.45|2242.45|2240.9|2240.9|0
1658486100000|2022-07-22 10:35:00|2242.45|2242.45|2243|2243|2243.11|2243.11|2241.78|2241.78|0
1658486400000|2022-07-22 10:40:00|2243.06|2243.06|2242.27|2242.27|2244.17|2244.17|2242.27|2242.27|0
1658486700000|2022-07-22 10:45:00|2242.23|2242.23|2243.82|2243.82|2244.17|2244.17|2242.23|2242.23|0
1658487000000|2022-07-22 10:50:00|2243.86|2243.86|2243.93|2243.93|2243.95|2243.95|2242.56|2242.56|0
1658487300000|2022-07-22 10:55:00|2244.05|2244.05|2244.06|2244.06|2244.97|2244.97|2244.05|2244.05|0
1658487600000|2022-07-22 11:00:00|2243.94|2243.94|2243.13|2243.13|2244.03|2244.03|2242.8|2242.8|0
1658487900000|2022-07-22 11:05:00|2243.25|2243.25|2243.4|2243.4|2245.07|2245.07|2242.84|2242.84|0
1658488200000|2022-07-22 11:10:00|2243.33|2243.33|2242.48|2242.48|2245.14|2245.14|2242.29|2242.29|0
1658488500000|2022-07-22 11:15:00|2242.45|2242.45|2242.16|2242.16|2242.45|2242.45|2241.23|2241.23|0
1658488800000|2022-07-22 11:20:00|2242.2|2242.2|2242.15|2242.15|2243.03|2243.03|2242.15|2242.15|0
1658489100000|2022-07-22 11:25:00|2241.84|2241.84|2242.88|2242.88|2242.88|2242.88|2241.34|2241.34|0
1658489400000|2022-07-22 11:30:00|2242.96|2242.96|2241.64|2241.64|2243.13|2243.13|2241.39|2241.39|0
1658489700000|2022-07-22 11:35:00|2241.71|2241.71|2242.75|2242.75|2243.09|2243.09|2241.63|2241.63|0
1658490000000|2022-07-22 11:40:00|2242.85|2242.85|2244.01|2244.01|2244.79|2244.79|2242.85|2242.85|0
1658490300000|2022-07-22 11:45:00|2244.09|2244.09|2241.3|2241.3|2244.09|2244.09|2241.3|2241.3|0
1658490600000|2022-07-22 11:50:00|2241.25|2241.25|2242.07|2242.07|2242.18|2242.18|2240.32|2240.32|0
1658490900000|2022-07-22 11:55:00|2242.21|2242.21|2242.61|2242.61|2243.59|2243.59|2242.21|2242.21|0
1658491200000|2022-07-22 12:00:00|2242.65|2242.65|2242.58|2242.58|2243.61|2243.61|2242.41|2242.41|0
1658491500000|2022-07-22 12:05:00|2242.53|2242.53|2244.37|2244.37|2244.37|2244.37|2242.43|2242.43|0
1658491800000|2022-07-22 12:10:00|2244.54|2244.54|2244.06|2244.06|2245.43|2245.43|2243.79|2243.79|0
1658492100000|2022-07-22 12:15:00|2244.37|2244.37|2246.39|2246.39|2246.39|2246.39|2243.83|2243.83|0
1658492400000|2022-07-22 12:20:00|2246.28|2246.28|2246.56|2246.56|2246.61|2246.61|2246.02|2246.02|0
1658492700000|2022-07-22 12:25:00|2246.6|2246.6|2245.26|2245.26|2246.6|2246.6|2245.16|2245.16|0
1658493000000|2022-07-22 12:30:00|2245.36|2245.36|2244.83|2244.83|2245.38|2245.38|2244.7|2244.7|0
1658493300000|2022-07-22 12:35:00|2244.67|2244.67|2244.48|2244.48|2244.95|2244.95|2244.43|2244.43|0
1658493600000|2022-07-22 12:40:00|2244.35|2244.35|2245.41|2245.41|2245.41|2245.41|2243.39|2243.39|0
1658493900000|2022-07-22 12:45:00|2245.63|2245.63|2246.42|2246.42|2246.8|2246.8|2244.69|2244.69|0
1658494200000|2022-07-22 12:50:00|2246.48|2246.48|2246.14|2246.14|2246.48|2246.48|2245.39|2245.39|0
1658494500000|2022-07-22 12:55:00|2246.2|2246.2|2246.14|2246.14|2246.59|2246.59|2244.51|2244.51|0
1658494800000|2022-07-22 13:00:00|2246.52|2246.52|2249.2|2249.2|2249.2|2249.2|2246.5|2246.5|0
1658495100000|2022-07-22 13:05:00|2248.95|2248.95|2247.93|2247.93|2248.95|2248.95|2246.33|2246.33|0
1658495400000|2022-07-22 13:10:00|2248|2248|2247.73|2247.73|2249.26|2249.26|2247.73|2247.73|0
1658495700000|2022-07-22 13:15:00|2247.96|2247.96|2248.44|2248.44|2248.7|2248.7|2246.86|2246.86|0
1658496000000|2022-07-22 13:20:00|2248.33|2248.33|2249.48|2249.48|2249.48|2249.48|2248.08|2248.08|0
1658496300000|2022-07-22 13:25:00|2249.43|2249.43|2249.46|2249.46|2250.2|2250.2|2249.37|2249.37|0
1658496600000|2022-07-22 13:30:00|2249.33|2249.33|2246.6|2246.6|2249.37|2249.37|2245.83|2245.83|0
1658496900000|2022-07-22 13:35:00|2246.54|2246.54|2248.39|2248.39|2248.39|2248.39|2244.97|2244.97|0
1658497200000|2022-07-22 13:40:00|2248.61|2248.61|2249.28|2249.28|2249.59|2249.59|2247.82|2247.82|0
1658497500000|2022-07-22 13:45:00|2249.22|2249.22|2247.64|2247.64|2249.32|2249.32|2246.36|2246.36|0
1658497800000|2022-07-22 13:50:00|2247.52|2247.52|2249.39|2249.39|2249.49|2249.49|2246.76|2246.76|0
1658498100000|2022-07-22 13:55:00|2249.43|2249.43|2245.49|2245.49|2249.43|2249.43|2245.24|2245.24|0
1658498400000|2022-07-22 14:00:00|2245.34|2245.34|2245.42|2245.42|2246.73|2246.73|2244|2244|0
1658498700000|2022-07-22 14:05:00|2245.3|2245.3|2244.32|2244.32|2245.3|2245.3|2241.38|2241.38|0
1658499000000|2022-07-22 14:10:00|2244.43|2244.43|2249.21|2249.21|2249.76|2249.76|2244.43|2244.43|0
1658499300000|2022-07-22 14:15:00|2249.09|2249.09|2253.08|2253.08|2254.16|2254.16|2249.04|2249.04|0
1658499600000|2022-07-22 14:20:00|2253.14|2253.14|2248.98|2248.98|2253.14|2253.14|2248.92|2248.92|0
1658499900000|2022-07-22 14:25:00|2249.04|2249.04|2242.73|2242.73|2249.04|2249.04|2240.01|2240.01|0
1658500200000|2022-07-22 14:30:00|2242.6|2242.6|2240.92|2240.92|2243.23|2243.23|2240.31|2240.31|0
1658500500000|2022-07-22 14:35:00|2240.81|2240.81|2246.84|2246.84|2246.84|2246.84|2239.02|2239.02|0
1658500800000|2022-07-22 14:40:00|2247.22|2247.22|2252.98|2252.98|2253.76|2253.76|2245.77|2245.77|0
1658501100000|2022-07-22 14:45:00|2252.85|2252.85|2254.47|2254.47|2254.63|2254.63|2249.41|2249.41|0
1658501400000|2022-07-22 14:50:00|2254.6|2254.6|2254.29|2254.29|2255.11|2255.11|2252.73|2252.73|0
1658501700000|2022-07-22 14:55:00|2254.35|2254.35|2253.26|2253.26|2254.41|2254.41|2251.67|2251.67|0
1658502000000|2022-07-22 15:00:00|2253.85|2253.85|2253.56|2253.56|2255.45|2255.45|2251.35|2251.35|0
1658502300000|2022-07-22 15:05:00|2253.49|2253.49|2254.27|2254.27|2254.95|2254.95|2251.22|2251.22|0
1658502600000|2022-07-22 15:10:00|2254.12|2254.12|2254.38|2254.38|2254.63|2254.63|2252.72|2252.72|0
1658502900000|2022-07-22 15:15:00|2254.23|2254.23|2252.23|2252.23|2254.57|2254.57|2251.85|2251.85|0
1658503200000|2022-07-22 15:20:00|2252.1|2252.1|2249.73|2249.73|2252.19|2252.19|2249.73|2249.73|0
1658503500000|2022-07-22 15:25:00|2249.8|2249.8|2250.28|2250.28|2251.09|2251.09|2249.68|2249.68|0
1658733300000|2022-07-25 07:15:00|2235.87|2235.87|2232.92|2232.92|2236.61|2236.61|2231.46|2231.46|0
1658733600000|2022-07-25 07:20:00|2232.69|2232.69|2227.34|2227.34|2232.69|2232.69|2224.66|2224.66|0
1658733900000|2022-07-25 07:25:00|2227.2|2227.2|2227.77|2227.77|2228.8|2228.8|2227.06|2227.06|0
1658734200000|2022-07-25 07:30:00|2227.91|2227.91|2225.92|2225.92|2229.21|2229.21|2224.16|2224.16|0
1658734500000|2022-07-25 07:35:00|2226.03|2226.03|2231.14|2231.14|2231.14|2231.14|2226.03|2226.03|0
1658734800000|2022-07-25 07:40:00|2231.2|2231.2|2236.3|2236.3|2236.58|2236.58|2231.2|2231.2|0
1658735100000|2022-07-25 07:45:00|2236.55|2236.55|2238.85|2238.85|2240.65|2240.65|2236.55|2236.55|0
1658735400000|2022-07-25 07:50:00|2238.77|2238.77|2235.83|2235.83|2238.77|2238.77|2235.64|2235.64|0
1658735700000|2022-07-25 07:55:00|2235.92|2235.92|2237.23|2237.23|2237.34|2237.34|2235.16|2235.16|0
1658736000000|2022-07-25 08:00:00|2237.22|2237.22|2237.07|2237.07|2237.27|2237.27|2235.19|2235.19|0
1658736300000|2022-07-25 08:05:00|2236.93|2236.93|2240.43|2240.43|2240.43|2240.43|2236.22|2236.22|0
1658736600000|2022-07-25 08:10:00|2239.96|2239.96|2238.47|2238.47|2240.85|2240.85|2238.47|2238.47|0
1658736900000|2022-07-25 08:15:00|2238.31|2238.31|2241.07|2241.07|2241.52|2241.52|2238.12|2238.12|0
1658737200000|2022-07-25 08:20:00|2241.53|2241.53|2243.41|2243.41|2243.41|2243.41|2241.45|2241.45|0
1658737500000|2022-07-25 08:25:00|2243.35|2243.35|2245.62|2245.62|2246.16|2246.16|2243.09|2243.09|0
1658737800000|2022-07-25 08:30:00|2245.76|2245.76|2246.01|2246.01|2246.8|2246.8|2245.72|2245.72|0
1658738100000|2022-07-25 08:35:00|2245.87|2245.87|2248.37|2248.37|2248.6|2248.6|2245.84|2245.84|0
1658738400000|2022-07-25 08:40:00|2248.64|2248.64|2244.62|2244.62|2248.82|2248.82|2244.62|2244.62|0
1658738700000|2022-07-25 08:45:00|2244.54|2244.54|2245.79|2245.79|2245.79|2245.79|2244.54|2244.54|0
1658739000000|2022-07-25 08:50:00|2245.72|2245.72|2242.46|2242.46|2245.83|2245.83|2242.46|2242.46|0
1658739300000|2022-07-25 08:55:00|2242.33|2242.33|2241.77|2241.77|2242.33|2242.33|2240.73|2240.73|0
1658739600000|2022-07-25 09:00:00|2241.84|2241.84|2243.44|2243.44|2243.6|2243.6|2241.84|2241.84|0
1658739900000|2022-07-25 09:05:00|2243.33|2243.33|2245.69|2245.69|2247.66|2247.66|2243.15|2243.15|0
1658740200000|2022-07-25 09:10:00|2245.55|2245.55|2243.21|2243.21|2245.55|2245.55|2242.67|2242.67|0
1658740500000|2022-07-25 09:15:00|2243.31|2243.31|2246.56|2246.56|2246.81|2246.81|2243.31|2243.31|0
1658740800000|2022-07-25 09:20:00|2246.5|2246.5|2249.93|2249.93|2250.02|2250.02|2246.34|2246.34|0
1658741100000|2022-07-25 09:25:00|2250|2250|2246.7|2246.7|2250|2250|2246.38|2246.38|0
1658741400000|2022-07-25 09:30:00|2246.85|2246.85|2246.92|2246.92|2247.55|2247.55|2246.42|2246.42|0
1658741700000|2022-07-25 09:35:00|2246.85|2246.85|2245.89|2245.89|2247.94|2247.94|2245.89|2245.89|0
1658742000000|2022-07-25 09:40:00|2245.75|2245.75|2245.29|2245.29|2245.91|2245.91|2244.88|2244.88|0
1658742300000|2022-07-25 09:45:00|2245.35|2245.35|2241.84|2241.84|2245.35|2245.35|2241.66|2241.66|0
1658742600000|2022-07-25 09:50:00|2241.88|2241.88|2242.32|2242.32|2242.53|2242.53|2241.76|2241.76|0
1658742900000|2022-07-25 09:55:00|2242.42|2242.42|2242.77|2242.77|2242.81|2242.81|2241.53|2241.53|0
1658743200000|2022-07-25 10:00:00|2242.91|2242.91|2243.07|2243.07|2243.2|2243.2|2242.64|2242.64|0
1658743500000|2022-07-25 10:05:00|2243.16|2243.16|2243.27|2243.27|2244.09|2244.09|2243.02|2243.02|0
1658743800000|2022-07-25 10:10:00|2243.52|2243.52|2244.9|2244.9|2245.04|2245.04|2243.52|2243.52|0
1658744100000|2022-07-25 10:15:00|2244.94|2244.94|2244.89|2244.89|2245.57|2245.57|2244.75|2244.75|0
1658744400000|2022-07-25 10:20:00|2244.76|2244.76|2244.68|2244.68|2244.83|2244.83|2243.72|2243.72|0
1658744700000|2022-07-25 10:25:00|2244.75|2244.75|2244.71|2244.71|2244.95|2244.95|2244.12|2244.12|0
1658745000000|2022-07-25 10:30:00|2244.63|2244.63|2245.24|2245.24|2245.69|2245.69|2244.36|2244.36|0
1658745300000|2022-07-25 10:35:00|2245.17|2245.17|2245.25|2245.25|2245.87|2245.87|2244.9|2244.9|0
1658745600000|2022-07-25 10:40:00|2245.09|2245.09|2244.69|2244.69|2245.09|2245.09|2243.79|2243.79|0
1658745900000|2022-07-25 10:45:00|2244.85|2244.85|2244.3|2244.3|2246.15|2246.15|2244.21|2244.21|0
1658746200000|2022-07-25 10:50:00|2244.36|2244.36|2242.89|2242.89|2244.84|2244.84|2242.81|2242.81|0
1658746500000|2022-07-25 10:55:00|2242.95|2242.95|2244.43|2244.43|2244.51|2244.51|2242.86|2242.86|0
1658746800000|2022-07-25 11:00:00|2244.1|2244.1|2243.45|2243.45|2244.1|2244.1|2242.39|2242.39|0
1658747100000|2022-07-25 11:05:00|2243.6|2243.6|2243.56|2243.56|2243.99|2243.99|2243.56|2243.56|0
1658747400000|2022-07-25 11:10:00|2243.44|2243.44|2242.87|2242.87|2243.44|2243.44|2242.07|2242.07|0
1658747700000|2022-07-25 11:15:00|2242.71|2242.71|2243.58|2243.58|2243.65|2243.65|2242.41|2242.41|0
1658748000000|2022-07-25 11:20:00|2243.72|2243.72|2245.81|2245.81|2246.18|2246.18|2243.59|2243.59|0
1658748300000|2022-07-25 11:25:00|2246.07|2246.07|2242.81|2242.81|2246.4|2246.4|2242.81|2242.81|0
1658748600000|2022-07-25 11:30:00|2242.97|2242.97|2244.66|2244.66|2246.04|2246.04|2242.91|2242.91|0
1658748900000|2022-07-25 11:35:00|2244.61|2244.61|2244.26|2244.26|2245.17|2245.17|2244.15|2244.15|0
1658749200000|2022-07-25 11:40:00|2244.21|2244.21|2244.41|2244.41|2245.59|2245.59|2244.06|2244.06|0
1658749500000|2022-07-25 11:45:00|2244.53|2244.53|2243.28|2243.28|2246.01|2246.01|2243.28|2243.28|0
1658749800000|2022-07-25 11:50:00|2243.2|2243.2|2246.94|2246.94|2247.04|2247.04|2243.2|2243.2|0
1658750100000|2022-07-25 11:55:00|2247.09|2247.09|2249.02|2249.02|2249.02|2249.02|2246.38|2246.38|0
1658750400000|2022-07-25 12:00:00|2249.06|2249.06|2249.78|2249.78|2249.78|2249.78|2248.45|2248.45|0
1658750700000|2022-07-25 12:05:00|2249.65|2249.65|2249.24|2249.24|2250.22|2250.22|2246.83|2246.83|0
1658751000000|2022-07-25 12:10:00|2249.2|2249.2|2250.47|2250.47|2250.67|2250.67|2249.14|2249.14|0
1658751300000|2022-07-25 12:15:00|2250.32|2250.32|2251.45|2251.45|2251.91|2251.91|2250.32|2250.32|0
1658751600000|2022-07-25 12:20:00|2251.34|2251.34|2253.99|2253.99|2254.07|2254.07|2251.34|2251.34|0
1658751900000|2022-07-25 12:25:00|2254.07|2254.07|2253.03|2253.03|2254.5|2254.5|2252.86|2252.86|0
1658752200000|2022-07-25 12:30:00|2252.97|2252.97|2253.84|2253.84|2254.44|2254.44|2252.84|2252.84|0
1658752500000|2022-07-25 12:35:00|2253.76|2253.76|2251.93|2251.93|2254.32|2254.32|2251.86|2251.86|0
1658752800000|2022-07-25 12:40:00|2251.97|2251.97|2251.48|2251.48|2251.97|2251.97|2250.68|2250.68|0
1658753100000|2022-07-25 12:45:00|2251.56|2251.56|2249.34|2249.34|2251.93|2251.93|2249.34|2249.34|0
1658753400000|2022-07-25 12:50:00|2249.41|2249.41|2250|2250|2250.04|2250.04|2249.14|2249.14|0
1658753700000|2022-07-25 12:55:00|2250.03|2250.03|2249.25|2249.25|2250.33|2250.33|2249.25|2249.25|0
1658754000000|2022-07-25 13:00:00|2249.28|2249.28|2249.62|2249.62|2249.86|2249.86|2248.4|2248.4|0
1658754300000|2022-07-25 13:05:00|2249.85|2249.85|2248.64|2248.64|2249.93|2249.93|2248.64|2248.64|0
1658754600000|2022-07-25 13:10:00|2248.96|2248.96|2248.47|2248.47|2249.14|2249.14|2246.82|2246.82|0
1658754900000|2022-07-25 13:15:00|2248.39|2248.39|2249.28|2249.28|2249.29|2249.29|2248.11|2248.11|0
1658755200000|2022-07-25 13:20:00|2249.21|2249.21|2248.99|2248.99|2249.79|2249.79|2248.92|2248.92|0
1658755500000|2022-07-25 13:25:00|2249.11|2249.11|2248.59|2248.59|2249.19|2249.19|2247.6|2247.6|0
1658755800000|2022-07-25 13:30:00|2248.52|2248.52|2247.5|2247.5|2249.13|2249.13|2247.46|2247.46|0
1658756100000|2022-07-25 13:35:00|2247.57|2247.57|2242.93|2242.93|2247.57|2247.57|2241.93|2241.93|0
1658756400000|2022-07-25 13:40:00|2243.06|2243.06|2247.9|2247.9|2249.18|2249.18|2243.06|2243.06|0
1658756700000|2022-07-25 13:45:00|2248.06|2248.06|2247.42|2247.42|2248.12|2248.12|2245.64|2245.64|0
1658757000000|2022-07-25 13:50:00|2247.5|2247.5|2249.48|2249.48|2249.55|2249.55|2247.5|2247.5|0
1658757300000|2022-07-25 13:55:00|2249.71|2249.71|2248.85|2248.85|2251.74|2251.74|2248.78|2248.78|0
1658757600000|2022-07-25 14:00:00|2248.73|2248.73|2247.01|2247.01|2249.85|2249.85|2246.91|2246.91|0
1658757900000|2022-07-25 14:05:00|2247.12|2247.12|2246.93|2246.93|2248.01|2248.01|2244.05|2244.05|0
1658758200000|2022-07-25 14:10:00|2246.81|2246.81|2246.26|2246.26|2248.27|2248.27|2246.26|2246.26|0
1658758500000|2022-07-25 14:15:00|2246.21|2246.21|2244.24|2244.24|2246.21|2246.21|2244.22|2244.22|0
1658758800000|2022-07-25 14:20:00|2244.36|2244.36|2244.79|2244.79|2245.02|2245.02|2244.21|2244.21|0
1658759100000|2022-07-25 14:25:00|2244.85|2244.85|2241.21|2241.21|2246.19|2246.19|2237.37|2237.37|0
1658759400000|2022-07-25 14:30:00|2241.08|2241.08|2242.25|2242.25|2243.76|2243.76|2239.41|2239.41|0
1658759700000|2022-07-25 14:35:00|2242.18|2242.18|2244.26|2244.26|2244.81|2244.81|2240.39|2240.39|0
1658760000000|2022-07-25 14:40:00|2244.19|2244.19|2244.93|2244.93|2244.93|2244.93|2241.24|2241.24|0
1658760300000|2022-07-25 14:45:00|2244.99|2244.99|2242.88|2242.88|2245.54|2245.54|2242.53|2242.53|0
1658760600000|2022-07-25 14:50:00|2243.2|2243.2|2242.55|2242.55|2243.41|2243.41|2242.12|2242.12|0
1658760900000|2022-07-25 14:55:00|2242.42|2242.42|2242.73|2242.73|2243.36|2243.36|2240.73|2240.73|0
1658761200000|2022-07-25 15:00:00|2242.7|2242.7|2240.19|2240.19|2242.7|2242.7|2239.02|2239.02|0
1658761500000|2022-07-25 15:05:00|2240.15|2240.15|2240.22|2240.22|2241.3|2241.3|2239.8|2239.8|0
1658761800000|2022-07-25 15:10:00|2240.06|2240.06|2234.96|2234.96|2240.27|2240.27|2234.84|2234.84|0
1658762100000|2022-07-25 15:15:00|2234.89|2234.89|2236.17|2236.17|2236.24|2236.24|2234.79|2234.79|0
1658762400000|2022-07-25 15:20:00|2236.23|2236.23|2237.17|2237.17|2237.34|2237.34|2235.78|2235.78|0
1658762700000|2022-07-25 15:25:00|2237.11|2237.11|2237.58|2237.58|2238.74|2238.74|2237.04|2237.04|0
1658819700000|2022-07-26 07:15:00|2175.58|2175.58|2178.11|2178.11|2178.91|2178.91|2175.58|2175.58|0
1658820000000|2022-07-26 07:20:00|2178.05|2178.05|2168.5|2168.5|2178.05|2178.05|2168.5|2168.5|0
1658820300000|2022-07-26 07:25:00|2168.12|2168.12|2164.31|2164.31|2168.12|2168.12|2162.49|2162.49|0
1658820600000|2022-07-26 07:30:00|2164.08|2164.08|2170.68|2170.68|2173.49|2173.49|2163.38|2163.38|0
1658820900000|2022-07-26 07:35:00|2170.39|2170.39|2173.4|2173.4|2174.21|2174.21|2169.23|2169.23|0
1658821200000|2022-07-26 07:40:00|2173.46|2173.46|2179.61|2179.61|2179.61|2179.61|2172.01|2172.01|0
1658821500000|2022-07-26 07:45:00|2179.49|2179.49|2177.35|2177.35|2180.84|2180.84|2176.98|2176.98|0
1658821800000|2022-07-26 07:50:00|2177.43|2177.43|2177.38|2177.38|2177.76|2177.76|2176.3|2176.3|0
1658822100000|2022-07-26 07:55:00|2177.22|2177.22|2179.64|2179.64|2180.17|2180.17|2176.43|2176.43|0
1658822400000|2022-07-26 08:00:00|2179.55|2179.55|2182.13|2182.13|2182.84|2182.84|2179.51|2179.51|0
1658822700000|2022-07-26 08:05:00|2181.9|2181.9|2178.79|2178.79|2183|2183|2178.68|2178.68|0
1658823000000|2022-07-26 08:10:00|2178.91|2178.91|2173.55|2173.55|2179.7|2179.7|2173.32|2173.32|0
1658823300000|2022-07-26 08:15:00|2173.49|2173.49|2175.19|2175.19|2175.19|2175.19|2172.72|2172.72|0
1658823600000|2022-07-26 08:20:00|2175.45|2175.45|2172.57|2172.57|2175.61|2175.61|2172.42|2172.42|0
1658823900000|2022-07-26 08:25:00|2172.73|2172.73|2173.43|2173.43|2173.71|2173.71|2172.02|2172.02|0
1658824200000|2022-07-26 08:30:00|2173.48|2173.48|2174.44|2174.44|2174.64|2174.64|2171.69|2171.69|0
1658824500000|2022-07-26 08:35:00|2174.49|2174.49|2170.72|2170.72|2174.8|2174.8|2170.54|2170.54|0
1658824800000|2022-07-26 08:40:00|2170.79|2170.79|2168.56|2168.56|2170.85|2170.85|2167.52|2167.52|0
1658825100000|2022-07-26 08:45:00|2168.74|2168.74|2176.22|2176.22|2176.37|2176.37|2168.74|2168.74|0
1658825400000|2022-07-26 08:50:00|2176.38|2176.38|2175.37|2175.37|2176.38|2176.38|2174.89|2174.89|0
1658825700000|2022-07-26 08:55:00|2175.43|2175.43|2171.93|2171.93|2175.43|2175.43|2171.45|2171.45|0
1658826000000|2022-07-26 09:00:00|2172.07|2172.07|2172.55|2172.55|2172.55|2172.55|2170.77|2170.77|0
1658826300000|2022-07-26 09:05:00|2172.64|2172.64|2169.6|2169.6|2173.72|2173.72|2169.56|2169.56|0
1658826600000|2022-07-26 09:10:00|2169.22|2169.22|2164.58|2164.58|2169.22|2169.22|2163.19|2163.19|0
1658826900000|2022-07-26 09:15:00|2164.54|2164.54|2166.64|2166.64|2166.64|2166.64|2163.32|2163.32|0
1658827200000|2022-07-26 09:20:00|2166.78|2166.78|2164.2|2164.2|2167.51|2167.51|2164.2|2164.2|0
1658827500000|2022-07-26 09:25:00|2164.05|2164.05|2162.18|2162.18|2164.95|2164.95|2161.68|2161.68|0
1658827800000|2022-07-26 09:30:00|2162.03|2162.03|2162.35|2162.35|2163.51|2163.51|2162.03|2162.03|0
1658828100000|2022-07-26 09:35:00|2162.56|2162.56|2161.72|2161.72|2162.56|2162.56|2160.61|2160.61|0
1658828400000|2022-07-26 09:40:00|2161.79|2161.79|2160.97|2160.97|2162.05|2162.05|2160.77|2160.77|0
1658828700000|2022-07-26 09:45:00|2160.9|2160.9|2161.17|2161.17|2163.19|2163.19|2160.6|2160.6|0
1658829000000|2022-07-26 09:50:00|2161.03|2161.03|2161.09|2161.09|2161.9|2161.9|2160.4|2160.4|0
1658829300000|2022-07-26 09:55:00|2161.15|2161.15|2165.13|2165.13|2165.13|2165.13|2161.15|2161.15|0
1658829600000|2022-07-26 10:00:00|2165.06|2165.06|2166.14|2166.14|2166.29|2166.29|2164.68|2164.68|0
1658829900000|2022-07-26 10:05:00|2166.05|2166.05|2166.62|2166.62|2167.36|2167.36|2165.46|2165.46|0
1658830200000|2022-07-26 10:10:00|2166.68|2166.68|2165.78|2165.78|2166.99|2166.99|2165.72|2165.72|0
1658830500000|2022-07-26 10:15:00|2165.57|2165.57|2167.72|2167.72|2167.99|2167.99|2165.5|2165.5|0
1658830800000|2022-07-26 10:20:00|2167.56|2167.56|2163.95|2163.95|2167.56|2167.56|2163.77|2163.77|0
1658831100000|2022-07-26 10:25:00|2163.9|2163.9|2161.76|2161.76|2163.9|2163.9|2161.68|2161.68|0
1658831400000|2022-07-26 10:30:00|2161.89|2161.89|2160.31|2160.31|2162.1|2162.1|2160.06|2160.06|0
1658831700000|2022-07-26 10:35:00|2160.26|2160.26|2159.63|2159.63|2160.69|2160.69|2158.71|2158.71|0
1658832000000|2022-07-26 10:40:00|2159.72|2159.72|2160.79|2160.79|2161.18|2161.18|2157.97|2157.97|0
1658832300000|2022-07-26 10:45:00|2161.01|2161.01|2161.11|2161.11|2161.72|2161.72|2160.11|2160.11|0
1658832600000|2022-07-26 10:50:00|2161.15|2161.15|2162.17|2162.17|2162.66|2162.66|2160|2160|0
1658832900000|2022-07-26 10:55:00|2162.23|2162.23|2164.24|2164.24|2164.24|2164.24|2162.23|2162.23|0
1658833200000|2022-07-26 11:00:00|2164.31|2164.31|2164.73|2164.73|2165.08|2165.08|2163.45|2163.45|0
1658833500000|2022-07-26 11:05:00|2165.08|2165.08|2166.15|2166.15|2167.32|2167.32|2165.08|2165.08|0
1658833800000|2022-07-26 11:10:00|2165.99|2165.99|2164.91|2164.91|2166.37|2166.37|2163.98|2163.98|0
1658834100000|2022-07-26 11:15:00|2165.03|2165.03|2165.26|2165.26|2166.35|2166.35|2164.86|2164.86|0
1658834400000|2022-07-26 11:20:00|2165.14|2165.14|2165.87|2165.87|2166.1|2166.1|2165.03|2165.03|0
1658834700000|2022-07-26 11:25:00|2165.8|2165.8|2166.73|2166.73|2166.73|2166.73|2164.67|2164.67|0
1658835000000|2022-07-26 11:30:00|2166.78|2166.78|2167.92|2167.92|2168.28|2168.28|2166.77|2166.77|0
1658835300000|2022-07-26 11:35:00|2167.85|2167.85|2166.49|2166.49|2167.96|2167.96|2166.19|2166.19|0
1658835600000|2022-07-26 11:40:00|2166.56|2166.56|2166.36|2166.36|2166.9|2166.9|2165.96|2165.96|0
1658835900000|2022-07-26 11:45:00|2166.22|2166.22|2165|2165|2166.25|2166.25|2164.57|2164.57|0
1658836200000|2022-07-26 11:50:00|2165.05|2165.05|2163.28|2163.28|2165.52|2165.52|2163.28|2163.28|0
1658836500000|2022-07-26 11:55:00|2163.67|2163.67|2162.89|2162.89|2163.67|2163.67|2162.5|2162.5|0
1658836800000|2022-07-26 12:00:00|2162.77|2162.77|2165.7|2165.7|2165.79|2165.79|2162.77|2162.77|0
1658837100000|2022-07-26 12:05:00|2165.64|2165.64|2163.18|2163.18|2165.64|2165.64|2162.61|2162.61|0
1658837400000|2022-07-26 12:10:00|2163.11|2163.11|2160.84|2160.84|2163.37|2163.37|2160.58|2160.58|0
1658837700000|2022-07-26 12:15:00|2160.91|2160.91|2160.37|2160.37|2161.27|2161.27|2160.37|2160.37|0
1658838000000|2022-07-26 12:20:00|2160.23|2160.23|2159.28|2159.28|2161.35|2161.35|2159.28|2159.28|0
1658838300000|2022-07-26 12:25:00|2159.32|2159.32|2157.92|2157.92|2159.55|2159.55|2157.88|2157.88|0
1658838600000|2022-07-26 12:30:00|2157.76|2157.76|2156.12|2156.12|2157.76|2157.76|2155.73|2155.73|0
1658838900000|2022-07-26 12:35:00|2156.19|2156.19|2157.93|2157.93|2158.3|2158.3|2155.64|2155.64|0
1658839200000|2022-07-26 12:40:00|2157.87|2157.87|2156.14|2156.14|2157.87|2157.87|2156.14|2156.14|0
1658839500000|2022-07-26 12:45:00|2156.18|2156.18|2156.94|2156.94|2157.27|2157.27|2156.04|2156.04|0
1658839800000|2022-07-26 12:50:00|2157.06|2157.06|2153.35|2153.35|2157.06|2157.06|2153.12|2153.12|0
1658840100000|2022-07-26 12:55:00|2153.11|2153.11|2149.82|2149.82|2153.11|2153.11|2149.34|2149.34|0
1658840400000|2022-07-26 13:00:00|2149.86|2149.86|2147.75|2147.75|2150.09|2150.09|2146.02|2146.02|0
1658840700000|2022-07-26 13:05:00|2147.83|2147.83|2149.82|2149.82|2150.35|2150.35|2147.66|2147.66|0
1658841000000|2022-07-26 13:10:00|2149.54|2149.54|2146.96|2146.96|2149.82|2149.82|2146.96|2146.96|0
1658841300000|2022-07-26 13:15:00|2146.78|2146.78|2147.01|2147.01|2148.3|2148.3|2146.55|2146.55|0
1658841600000|2022-07-26 13:20:00|2147.16|2147.16|2143.69|2143.69|2147.8|2147.8|2143.69|2143.69|0
1658841900000|2022-07-26 13:25:00|2143.94|2143.94|2144.72|2144.72|2145.87|2145.87|2143.94|2143.94|0
1658842200000|2022-07-26 13:30:00|2144.84|2144.84|2138.59|2138.59|2145.29|2145.29|2138.59|2138.59|0
1658842500000|2022-07-26 13:35:00|2138.55|2138.55|2140.09|2140.09|2140.22|2140.22|2136.26|2136.26|0
1658842800000|2022-07-26 13:40:00|2139.96|2139.96|2141.12|2141.12|2143.85|2143.85|2139.96|2139.96|0
1658843100000|2022-07-26 13:45:00|2141.04|2141.04|2131.11|2131.11|2141.04|2141.04|2131.11|2131.11|0
1658843400000|2022-07-26 13:50:00|2131.25|2131.25|2135.23|2135.23|2135.43|2135.43|2130.46|2130.46|0
1658843700000|2022-07-26 13:55:00|2135.41|2135.41|2135.03|2135.03|2136.19|2136.19|2133.79|2133.79|0
1658844000000|2022-07-26 14:00:00|2134.99|2134.99|2133.44|2133.44|2134.99|2134.99|2130.88|2130.88|0
1658844300000|2022-07-26 14:05:00|2133.5|2133.5|2133.01|2133.01|2134.83|2134.83|2132.02|2132.02|0
1658844600000|2022-07-26 14:10:00|2132.94|2132.94|2131.95|2131.95|2132.94|2132.94|2131.37|2131.37|0
1658844900000|2022-07-26 14:15:00|2132.08|2132.08|2132.21|2132.21|2133.48|2133.48|2131.97|2131.97|0
1658845200000|2022-07-26 14:20:00|2132.08|2132.08|2131.99|2131.99|2134.16|2134.16|2131.79|2131.79|0
1658845500000|2022-07-26 14:25:00|2132.11|2132.11|2133.95|2133.95|2134.05|2134.05|2131.95|2131.95|0
1658845800000|2022-07-26 14:30:00|2134.03|2134.03|2135.85|2135.85|2135.85|2135.85|2133.08|2133.08|0
1658846100000|2022-07-26 14:35:00|2135.72|2135.72|2135.32|2135.32|2136.92|2136.92|2133.27|2133.27|0
1658846400000|2022-07-26 14:40:00|2135.38|2135.38|2139.21|2139.21|2139.33|2139.33|2135.38|2135.38|0
1658846700000|2022-07-26 14:45:00|2139.17|2139.17|2141.29|2141.29|2141.79|2141.79|2139.17|2139.17|0
1658847000000|2022-07-26 14:50:00|2141.35|2141.35|2140.48|2140.48|2141.35|2141.35|2139.69|2139.69|0
1658847300000|2022-07-26 14:55:00|2140.42|2140.42|2144|2144|2144.41|2144.41|2140.42|2140.42|0
1658847600000|2022-07-26 15:00:00|2144.02|2144.02|2139.89|2139.89|2145.36|2145.36|2139.81|2139.81|0
1658847900000|2022-07-26 15:05:00|2139.72|2139.72|2138.48|2138.48|2139.92|2139.92|2137.74|2137.74|0
1658848200000|2022-07-26 15:10:00|2138.24|2138.24|2137.29|2137.29|2138.59|2138.59|2137.17|2137.17|0
1658848500000|2022-07-26 15:15:00|2137.42|2137.42|2137.78|2137.78|2138.21|2138.21|2136.98|2136.98|0
1658848800000|2022-07-26 15:20:00|2137.62|2137.62|2134.99|2134.99|2137.62|2137.62|2134.75|2134.75|0
1658849100000|2022-07-26 15:25:00|2135.07|2135.07|2134.51|2134.51|2136.23|2136.23|2134.16|2134.16|0
1658906100000|2022-07-27 07:15:00|2127.91|2127.91|2125.23|2125.23|2128.04|2128.04|2122.2|2122.2|0
1658906400000|2022-07-27 07:20:00|2124.98|2124.98|2130.03|2130.03|2130.16|2130.16|2124.84|2124.84|0
1658906700000|2022-07-27 07:25:00|2130.66|2130.66|2135.95|2135.95|2135.95|2135.95|2129.37|2129.37|0
1658907000000|2022-07-27 07:30:00|2137.48|2137.48|2136.94|2136.94|2137.48|2137.48|2135.54|2135.54|0
1658907300000|2022-07-27 07:35:00|2137|2137|2139.99|2139.99|2139.99|2139.99|2137|2137|0
1658907600000|2022-07-27 07:40:00|2139.91|2139.91|2141.45|2141.45|2142.4|2142.4|2139.91|2139.91|0
1658907900000|2022-07-27 07:45:00|2141.7|2141.7|2143.36|2143.36|2143.76|2143.76|2141.4|2141.4|0
1658908200000|2022-07-27 07:50:00|2143.24|2143.24|2144.71|2144.71|2146.32|2146.32|2143.1|2143.1|0
1658908500000|2022-07-27 07:55:00|2144.96|2144.96|2146.01|2146.01|2146.01|2146.01|2144.29|2144.29|0
1658908800000|2022-07-27 08:00:00|2146.17|2146.17|2146.62|2146.62|2146.62|2146.62|2145.05|2145.05|0
1658909100000|2022-07-27 08:05:00|2146.78|2146.78|2151.66|2151.66|2154.08|2154.08|2146.7|2146.7|0
1658909400000|2022-07-27 08:10:00|2151.35|2151.35|2148.82|2148.82|2152.1|2152.1|2148.7|2148.7|0
1658909700000|2022-07-27 08:15:00|2148.91|2148.91|2146.89|2146.89|2149.48|2149.48|2146.87|2146.87|0
1658910000000|2022-07-27 08:20:00|2146.96|2146.96|2145.63|2145.63|2147.41|2147.41|2145.63|2145.63|0
1658910300000|2022-07-27 08:25:00|2145.57|2145.57|2143.91|2143.91|2145.72|2145.72|2142.99|2142.99|0
1658910600000|2022-07-27 08:30:00|2143.93|2143.93|2143.99|2143.99|2144.91|2144.91|2143.84|2143.84|0
1658910900000|2022-07-27 08:35:00|2144.15|2144.15|2144.96|2144.96|2145.69|2145.69|2144.07|2144.07|0
1658911200000|2022-07-27 08:40:00|2144.89|2144.89|2145.96|2145.96|2146|2146|2144.77|2144.77|0
1658911500000|2022-07-27 08:45:00|2146.04|2146.04|2143.5|2143.5|2146.33|2146.33|2143.5|2143.5|0
1658911800000|2022-07-27 08:50:00|2143.57|2143.57|2142.2|2142.2|2143.57|2143.57|2142.2|2142.2|0
1658912100000|2022-07-27 08:55:00|2142.25|2142.25|2141.51|2141.51|2142.78|2142.78|2141.51|2141.51|0
1658912400000|2022-07-27 09:00:00|2141.39|2141.39|2141.8|2141.8|2141.9|2141.9|2141.03|2141.03|0
1658912700000|2022-07-27 09:05:00|2141.87|2141.87|2143.66|2143.66|2143.7|2143.7|2141.73|2141.73|0
1658913000000|2022-07-27 09:10:00|2143.69|2143.69|2143.84|2143.84|2144.24|2144.24|2143.69|2143.69|0
1658913300000|2022-07-27 09:15:00|2144.16|2144.16|2144.3|2144.3|2144.48|2144.48|2144.1|2144.1|0
1658913600000|2022-07-27 09:20:00|2145.01|2145.01|2144.36|2144.36|2145.08|2145.08|2144.09|2144.09|0
1658913900000|2022-07-27 09:25:00|2144.33|2144.33|2143.72|2143.72|2144.78|2144.78|2143.54|2143.54|0
1658914200000|2022-07-27 09:30:00|2143.59|2143.59|2144.95|2144.95|2145.01|2145.01|2143.28|2143.28|0
1658914500000|2022-07-27 09:35:00|2145.09|2145.09|2144.6|2144.6|2145.84|2145.84|2143.41|2143.41|0
1658914800000|2022-07-27 09:40:00|2144.53|2144.53|2143.93|2143.93|2144.74|2144.74|2143.93|2143.93|0
1658915100000|2022-07-27 09:45:00|2143.88|2143.88|2143.33|2143.33|2143.88|2143.88|2143.16|2143.16|0
1658915400000|2022-07-27 09:50:00|2143.38|2143.38|2143.97|2143.97|2143.97|2143.97|2142.97|2142.97|0
1658915700000|2022-07-27 09:55:00|2144.04|2144.04|2144.84|2144.84|2144.84|2144.84|2143.81|2143.81|0
1658916000000|2022-07-27 10:00:00|2144.92|2144.92|2144.73|2144.73|2145.08|2145.08|2144.22|2144.22|0
1658916300000|2022-07-27 10:05:00|2144.84|2144.84|2146.7|2146.7|2146.8|2146.8|2144.35|2144.35|0
1658916600000|2022-07-27 10:10:00|2146.82|2146.82|2147.29|2147.29|2147.29|2147.29|2146.18|2146.18|0
1658916900000|2022-07-27 10:15:00|2147.22|2147.22|2147.56|2147.56|2147.9|2147.9|2147.03|2147.03|0
1658917200000|2022-07-27 10:20:00|2147.63|2147.63|2149.35|2149.35|2149.66|2149.66|2147.63|2147.63|0
1658917500000|2022-07-27 10:25:00|2149.41|2149.41|2150.05|2150.05|2150.44|2150.44|2149.41|2149.41|0
1658917800000|2022-07-27 10:30:00|2149.93|2149.93|2150.48|2150.48|2150.6|2150.6|2149.76|2149.76|0
1658918100000|2022-07-27 10:35:00|2150.78|2150.78|2151.56|2151.56|2151.68|2151.68|2150.62|2150.62|0
1658918400000|2022-07-27 10:40:00|2151.72|2151.72|2150.59|2150.59|2151.72|2151.72|2150.59|2150.59|0
1658918700000|2022-07-27 10:45:00|2150.65|2150.65|2150.55|2150.55|2150.87|2150.87|2149.43|2149.43|0
1658919000000|2022-07-27 10:50:00|2150.42|2150.42|2150.54|2150.54|2150.85|2150.85|2150.42|2150.42|0
1658919300000|2022-07-27 10:55:00|2150.41|2150.41|2148.98|2148.98|2150.44|2150.44|2148.82|2148.82|0
1658919600000|2022-07-27 11:00:00|2148.91|2148.91|2146.75|2146.75|2149.3|2149.3|2146.53|2146.53|0
1658919900000|2022-07-27 11:05:00|2146.67|2146.67|2145.12|2145.12|2146.94|2146.94|2145.05|2145.05|0
1658920200000|2022-07-27 11:10:00|2145.09|2145.09|2145.59|2145.59|2145.59|2145.59|2144.66|2144.66|0
1658920500000|2022-07-27 11:15:00|2145.89|2145.89|2145.64|2145.64|2146.01|2146.01|2145.27|2145.27|0
1658920800000|2022-07-27 11:20:00|2145.89|2145.89|2145.39|2145.39|2146.06|2146.06|2145.32|2145.32|0
1658921100000|2022-07-27 11:25:00|2145.43|2145.43|2145.62|2145.62|2146.32|2146.32|2145.38|2145.38|0
1658921400000|2022-07-27 11:30:00|2145.75|2145.75|2144.04|2144.04|2145.75|2145.75|2144.04|2144.04|0
1658921700000|2022-07-27 11:35:00|2143.92|2143.92|2143.42|2143.42|2144.03|2144.03|2143.07|2143.07|0
1658922000000|2022-07-27 11:40:00|2143.58|2143.58|2144.72|2144.72|2144.72|2144.72|2143.58|2143.58|0
1658922300000|2022-07-27 11:45:00|2144.76|2144.76|2144.17|2144.17|2145.1|2145.1|2144.17|2144.17|0
1658922600000|2022-07-27 11:50:00|2144.09|2144.09|2145.26|2145.26|2145.63|2145.63|2143.65|2143.65|0
1658922900000|2022-07-27 11:55:00|2145.29|2145.29|2146.69|2146.69|2146.69|2146.69|2145.29|2145.29|0
1658923200000|2022-07-27 12:00:00|2146.97|2146.97|2146.62|2146.62|2146.97|2146.97|2145.87|2145.87|0
1658923500000|2022-07-27 12:05:00|2146.73|2146.73|2146.67|2146.67|2147.23|2147.23|2146.67|2146.67|0
1658923800000|2022-07-27 12:10:00|2146.57|2146.57|2147.63|2147.63|2147.82|2147.82|2146.38|2146.38|0
1658924100000|2022-07-27 12:15:00|2147.69|2147.69|2149.53|2149.53|2149.56|2149.56|2147.69|2147.69|0
1658924400000|2022-07-27 12:20:00|2149.49|2149.49|2150.36|2150.36|2150.59|2150.59|2149.49|2149.49|0
1658924700000|2022-07-27 12:25:00|2150.33|2150.33|2150.52|2150.52|2150.69|2150.69|2150.19|2150.19|0
1658925000000|2022-07-27 12:30:00|2150.65|2150.65|2150.1|2150.1|2150.65|2150.65|2149.61|2149.61|0
1658925300000|2022-07-27 12:35:00|2150.13|2150.13|2149.54|2149.54|2150.17|2150.17|2149.37|2149.37|0
1658925600000|2022-07-27 12:40:00|2149.47|2149.47|2150|2150|2150.08|2150.08|2148.67|2148.67|0
1658925900000|2022-07-27 12:45:00|2149.94|2149.94|2149.72|2149.72|2150.56|2150.56|2149.46|2149.46|0
1658926200000|2022-07-27 12:50:00|2149.88|2149.88|2150.9|2150.9|2150.94|2150.94|2149.4|2149.4|0
1658926500000|2022-07-27 12:55:00|2150.99|2150.99|2152.75|2152.75|2152.75|2152.75|2150.42|2150.42|0
1658926800000|2022-07-27 13:00:00|2152.83|2152.83|2152.29|2152.29|2152.93|2152.93|2151.67|2151.67|0
1658927100000|2022-07-27 13:05:00|2152.2|2152.2|2149.37|2149.37|2152.2|2152.2|2149.37|2149.37|0
1658927400000|2022-07-27 13:10:00|2149.25|2149.25|2151.58|2151.58|2151.58|2151.58|2149.25|2149.25|0
1658927700000|2022-07-27 13:15:00|2151.11|2151.11|2150.76|2150.76|2151.5|2151.5|2150.57|2150.57|0
1658928000000|2022-07-27 13:20:00|2150.72|2150.72|2147.72|2147.72|2150.72|2150.72|2147.72|2147.72|0
1658928300000|2022-07-27 13:25:00|2147.86|2147.86|2147.54|2147.54|2147.88|2147.88|2147.02|2147.02|0
1658928600000|2022-07-27 13:30:00|2147.42|2147.42|2145.23|2145.23|2148.57|2148.57|2145.23|2145.23|0
1658928900000|2022-07-27 13:35:00|2145.3|2145.3|2147.72|2147.72|2148.2|2148.2|2145.3|2145.3|0
1658929200000|2022-07-27 13:40:00|2147.66|2147.66|2146.67|2146.67|2147.91|2147.91|2145.36|2145.36|0
1658929500000|2022-07-27 13:45:00|2146.74|2146.74|2147.41|2147.41|2147.97|2147.97|2145.92|2145.92|0
1658929800000|2022-07-27 13:50:00|2147.55|2147.55|2144.65|2144.65|2147.96|2147.96|2144.02|2144.02|0
1658930100000|2022-07-27 13:55:00|2144.57|2144.57|2144.17|2144.17|2145.27|2145.27|2144.04|2144.04|0
1658930400000|2022-07-27 14:00:00|2144.09|2144.09|2142.79|2142.79|2144.09|2144.09|2141.31|2141.31|0
1658930700000|2022-07-27 14:05:00|2142.71|2142.71|2145.46|2145.46|2146.47|2146.47|2142.71|2142.71|0
1658931000000|2022-07-27 14:10:00|2145.61|2145.61|2148.66|2148.66|2148.66|2148.66|2145.61|2145.61|0
1658931300000|2022-07-27 14:15:00|2148.78|2148.78|2151.78|2151.78|2151.96|2151.96|2148.78|2148.78|0
1658931600000|2022-07-27 14:20:00|2151.86|2151.86|2150.34|2150.34|2153|2153|2150.34|2150.34|0
1658931900000|2022-07-27 14:25:00|2150.26|2150.26|2148.4|2148.4|2150.26|2150.26|2147.69|2147.69|0
1658932200000|2022-07-27 14:30:00|2148.56|2148.56|2148|2148|2149.13|2149.13|2147.48|2147.48|0
1658932500000|2022-07-27 14:35:00|2147.92|2147.92|2147.96|2147.96|2148.77|2148.77|2147.59|2147.59|0
1658932800000|2022-07-27 14:40:00|2147.9|2147.9|2147.16|2147.16|2147.98|2147.98|2145.18|2145.18|0
1658933100000|2022-07-27 14:45:00|2147.24|2147.24|2143.61|2143.61|2147.24|2147.24|2143.55|2143.55|0
1658933400000|2022-07-27 14:50:00|2143.5|2143.5|2144.43|2144.43|2144.65|2144.65|2142.93|2142.93|0
1658933700000|2022-07-27 14:55:00|2144.56|2144.56|2145.54|2145.54|2145.78|2145.78|2144.03|2144.03|0
1658934000000|2022-07-27 15:00:00|2145.38|2145.38|2146.29|2146.29|2147.37|2147.37|2145.03|2145.03|0
1658934300000|2022-07-27 15:05:00|2146.25|2146.25|2144.82|2144.82|2147.59|2147.59|2144.69|2144.69|0
1658934600000|2022-07-27 15:10:00|2144.86|2144.86|2143.58|2143.58|2144.96|2144.96|2142.6|2142.6|0
1658934900000|2022-07-27 15:15:00|2143.51|2143.51|2141.21|2141.21|2143.62|2143.62|2140.81|2140.81|0
1658935200000|2022-07-27 15:20:00|2141.29|2141.29|2141.65|2141.65|2142.59|2142.59|2141.29|2141.29|0
1658935500000|2022-07-27 15:25:00|2141.48|2141.48|2139.48|2139.48|2141.48|2141.48|2138.66|2138.66|0
1658992500000|2022-07-28 07:15:00|2162.22|2162.22|2160.59|2160.59|2162.22|2162.22|2159.9|2159.9|0
1658992800000|2022-07-28 07:20:00|2160.12|2160.12|2161.55|2161.55|2161.83|2161.83|2158.23|2158.23|0
1658993100000|2022-07-28 07:25:00|2161.76|2161.76|2163.99|2163.99|2163.99|2163.99|2161.71|2161.71|0
1658993400000|2022-07-28 07:30:00|2164.2|2164.2|2163.6|2163.6|2165.62|2165.62|2162.78|2162.78|0
1658993700000|2022-07-28 07:35:00|2163.66|2163.66|2162.81|2162.81|2164.47|2164.47|2162.73|2162.73|0
1658994000000|2022-07-28 07:40:00|2162.69|2162.69|2163.86|2163.86|2165.01|2165.01|2161.99|2161.99|0
1658994300000|2022-07-28 07:45:00|2164|2164|2162.25|2162.25|2164.93|2164.93|2162.25|2162.25|0
1658994600000|2022-07-28 07:50:00|2162.17|2162.17|2163.54|2163.54|2163.54|2163.54|2161.17|2161.17|0
1658994900000|2022-07-28 07:55:00|2163.69|2163.69|2164.81|2164.81|2164.81|2164.81|2161.96|2161.96|0
1658995200000|2022-07-28 08:00:00|2164.53|2164.53|2164.31|2164.31|2164.75|2164.75|2163.3|2163.3|0
1658995500000|2022-07-28 08:05:00|2164.16|2164.16|2157.59|2157.59|2164.16|2164.16|2156.6|2156.6|0
1658995800000|2022-07-28 08:10:00|2157.67|2157.67|2161.07|2161.07|2161.35|2161.35|2157.6|2157.6|0
1658996100000|2022-07-28 08:15:00|2161.18|2161.18|2164.06|2164.06|2164.69|2164.69|2160.97|2160.97|0
1658996400000|2022-07-28 08:20:00|2164.22|2164.22|2161.97|2161.97|2164.23|2164.23|2161.94|2161.94|0
1658996700000|2022-07-28 08:25:00|2161.85|2161.85|2155.52|2155.52|2161.85|2161.85|2155.33|2155.33|0
1658997000000|2022-07-28 08:30:00|2155.46|2155.46|2152.66|2152.66|2155.46|2155.46|2151.99|2151.99|0
1658997300000|2022-07-28 08:35:00|2152.41|2152.41|2151.38|2151.38|2152.46|2152.46|2150.7|2150.7|0
1658997600000|2022-07-28 08:40:00|2151.45|2151.45|2148.27|2148.27|2151.45|2151.45|2148.27|2148.27|0
1658997900000|2022-07-28 08:45:00|2148.43|2148.43|2149.22|2149.22|2150.2|2150.2|2148.26|2148.26|0
1658998200000|2022-07-28 08:50:00|2149.09|2149.09|2145.86|2145.86|2149.18|2149.18|2145.22|2145.22|0
1658998500000|2022-07-28 08:55:00|2145.54|2145.54|2145.34|2145.34|2145.74|2145.74|2144.93|2144.93|0
1658998800000|2022-07-28 09:00:00|2145.38|2145.38|2145.68|2145.68|2145.68|2145.68|2145.1|2145.1|0
1658999100000|2022-07-28 09:05:00|2145.61|2145.61|2144.05|2144.05|2146.41|2146.41|2144.01|2144.01|0
1658999400000|2022-07-28 09:10:00|2144.21|2144.21|2140.95|2140.95|2144.21|2144.21|2140.59|2140.59|0
1658999700000|2022-07-28 09:15:00|2140.89|2140.89|2143.54|2143.54|2143.54|2143.54|2140.83|2140.83|0
1659000000000|2022-07-28 09:20:00|2143.63|2143.63|2144.89|2144.89|2146.1|2146.1|2143.42|2143.42|0
1659000300000|2022-07-28 09:25:00|2144.47|2144.47|2143.27|2143.27|2144.47|2144.47|2142.76|2142.76|0
1659000600000|2022-07-28 09:30:00|2143.31|2143.31|2143.91|2143.91|2144.17|2144.17|2142.65|2142.65|0
1659000900000|2022-07-28 09:35:00|2143.88|2143.88|2145.81|2145.81|2145.99|2145.99|2143.88|2143.88|0
1659001200000|2022-07-28 09:40:00|2145.94|2145.94|2146.36|2146.36|2146.61|2146.61|2145.91|2145.91|0
1659001500000|2022-07-28 09:45:00|2146.29|2146.29|2148.23|2148.23|2148.7|2148.7|2146.29|2146.29|0
1659001800000|2022-07-28 09:50:00|2148.13|2148.13|2147.77|2147.77|2148.13|2148.13|2146.97|2146.97|0
1659002100000|2022-07-28 09:55:00|2147.7|2147.7|2149.42|2149.42|2149.42|2149.42|2147.7|2147.7|0
1659002400000|2022-07-28 10:00:00|2149.49|2149.49|2150.94|2150.94|2150.94|2150.94|2148.89|2148.89|0
1659002700000|2022-07-28 10:05:00|2150.85|2150.85|2150.73|2150.73|2151.02|2151.02|2150.73|2150.73|0
1659003000000|2022-07-28 10:10:00|2151.03|2151.03|2152.41|2152.41|2152.48|2152.48|2150.75|2150.75|0
1659003300000|2022-07-28 10:15:00|2152.34|2152.34|2151.62|2151.62|2152.34|2152.34|2151.49|2151.49|0
1659003600000|2022-07-28 10:20:00|2151.55|2151.55|2151.05|2151.05|2151.6|2151.6|2150.46|2150.46|0
1659003900000|2022-07-28 10:25:00|2150.92|2150.92|2152.81|2152.81|2152.81|2152.81|2150.71|2150.71|0
1659004200000|2022-07-28 10:30:00|2152.76|2152.76|2154.05|2154.05|2154.05|2154.05|2152.76|2152.76|0
1659004500000|2022-07-28 10:35:00|2154.11|2154.11|2155.58|2155.58|2155.86|2155.86|2153.99|2153.99|0
1659004800000|2022-07-28 10:40:00|2155.65|2155.65|2154.82|2154.82|2155.71|2155.71|2154.4|2154.4|0
1659005100000|2022-07-28 10:45:00|2154.86|2154.86|2154.83|2154.83|2155.03|2155.03|2154.58|2154.58|0
1659005400000|2022-07-28 10:50:00|2154.76|2154.76|2155.94|2155.94|2156.93|2156.93|2154.63|2154.63|0
1659005700000|2022-07-28 10:55:00|2156.06|2156.06|2155.08|2155.08|2156.18|2156.18|2155.04|2155.04|0
1659006000000|2022-07-28 11:00:00|2154.78|2154.78|2155.5|2155.5|2156.03|2156.03|2154.78|2154.78|0
1659006300000|2022-07-28 11:05:00|2155.57|2155.57|2154.72|2154.72|2156.02|2156.02|2154.72|2154.72|0
1659006600000|2022-07-28 11:10:00|2154.87|2154.87|2153.64|2153.64|2154.94|2154.94|2153.37|2153.37|0
1659006900000|2022-07-28 11:15:00|2153.76|2153.76|2153.6|2153.6|2153.83|2153.83|2153.42|2153.42|0
1659007200000|2022-07-28 11:20:00|2153.66|2153.66|2153.09|2153.09|2153.72|2153.72|2152|2152|0
1659007500000|2022-07-28 11:25:00|2153.28|2153.28|2152.1|2152.1|2153.28|2153.28|2151.95|2151.95|0
1659007800000|2022-07-28 11:30:00|2152.04|2152.04|2152.09|2152.09|2152.56|2152.56|2151.71|2151.71|0
1659008100000|2022-07-28 11:35:00|2151.97|2151.97|2152.33|2152.33|2152.42|2152.42|2151.68|2151.68|0
1659008400000|2022-07-28 11:40:00|2152.36|2152.36|2152.95|2152.95|2153.14|2153.14|2151.98|2151.98|0
1659008700000|2022-07-28 11:45:00|2153.02|2153.02|2152.74|2152.74|2153.64|2153.64|2152.67|2152.67|0
1659009000000|2022-07-28 11:50:00|2152.67|2152.67|2151.82|2151.82|2152.77|2152.77|2151.82|2151.82|0
1659009300000|2022-07-28 11:55:00|2151.67|2151.67|2150.27|2150.27|2151.67|2151.67|2150.02|2150.02|0
1659009600000|2022-07-28 12:00:00|2150.32|2150.32|2148.74|2148.74|2150.32|2150.32|2148.49|2148.49|0
1659009900000|2022-07-28 12:05:00|2148.7|2148.7|2150.72|2150.72|2150.76|2150.76|2148.7|2148.7|0
1659010200000|2022-07-28 12:10:00|2150.6|2150.6|2150.58|2150.58|2150.78|2150.78|2149.69|2149.69|0
1659010500000|2022-07-28 12:15:00|2150.72|2150.72|2153.46|2153.46|2153.46|2153.46|2150.72|2150.72|0
1659010800000|2022-07-28 12:20:00|2153.5|2153.5|2154.52|2154.52|2155.29|2155.29|2153.5|2153.5|0
1659011100000|2022-07-28 12:25:00|2154.6|2154.6|2155.27|2155.27|2155.27|2155.27|2154.26|2154.26|0
1659011400000|2022-07-28 12:30:00|2155.32|2155.32|2154.79|2154.79|2158.06|2158.06|2153.16|2153.16|0
1659011700000|2022-07-28 12:35:00|2154.9|2154.9|2159.66|2159.66|2160.22|2160.22|2154.9|2154.9|0
1659012000000|2022-07-28 12:40:00|2159.82|2159.82|2162|2162|2162.45|2162.45|2159.82|2159.82|0
1659012300000|2022-07-28 12:45:00|2162.06|2162.06|2165.81|2165.81|2165.84|2165.84|2162.06|2162.06|0
1659012600000|2022-07-28 12:50:00|2165.64|2165.64|2167.14|2167.14|2167.57|2167.57|2165.57|2165.57|0
1659012900000|2022-07-28 12:55:00|2167.11|2167.11|2165.32|2165.32|2167.11|2167.11|2165.28|2165.28|0
1659013200000|2022-07-28 13:00:00|2165.36|2165.36|2166.37|2166.37|2167.29|2167.29|2165.36|2165.36|0
1659013500000|2022-07-28 13:05:00|2166.68|2166.68|2166.47|2166.47|2166.68|2166.68|2165.37|2165.37|0
1659013800000|2022-07-28 13:10:00|2166.41|2166.41|2167.1|2167.1|2167.35|2167.35|2166.29|2166.29|0
1659014100000|2022-07-28 13:15:00|2167.18|2167.18|2168.7|2168.7|2169.23|2169.23|2167.05|2167.05|0
1659014400000|2022-07-28 13:20:00|2168.77|2168.77|2167.65|2167.65|2168.77|2168.77|2167.21|2167.21|0
1659014700000|2022-07-28 13:25:00|2167.63|2167.63|2167.97|2167.97|2169.32|2169.32|2167.57|2167.57|0
1659015000000|2022-07-28 13:30:00|2167.84|2167.84|2172.39|2172.39|2173.02|2173.02|2166.91|2166.91|0
1659015300000|2022-07-28 13:35:00|2172.58|2172.58|2174.54|2174.54|2176.13|2176.13|2172.58|2172.58|0
1659015600000|2022-07-28 13:40:00|2174.47|2174.47|2171.18|2171.18|2175.16|2175.16|2171.18|2171.18|0
1659015900000|2022-07-28 13:45:00|2171.33|2171.33|2168.1|2168.1|2171.52|2171.52|2167.32|2167.32|0
1659016200000|2022-07-28 13:50:00|2168.15|2168.15|2163.94|2163.94|2168.84|2168.84|2163.49|2163.49|0
1659016500000|2022-07-28 13:55:00|2163.78|2163.78|2167.63|2167.63|2167.63|2167.63|2163.78|2163.78|0
1659016800000|2022-07-28 14:00:00|2167.79|2167.79|2168.2|2168.2|2169.37|2169.37|2167.6|2167.6|0
1659017100000|2022-07-28 14:05:00|2168.34|2168.34|2163.48|2163.48|2168.52|2168.52|2162.54|2162.54|0
1659017400000|2022-07-28 14:10:00|2163.32|2163.32|2164.69|2164.69|2166.29|2166.29|2163.32|2163.32|0
1659017700000|2022-07-28 14:15:00|2164.62|2164.62|2163.85|2163.85|2164.9|2164.9|2163.34|2163.34|0
1659018000000|2022-07-28 14:20:00|2163.8|2163.8|2161.1|2161.1|2164.03|2164.03|2161.1|2161.1|0
1659018300000|2022-07-28 14:25:00|2160.81|2160.81|2161.46|2161.46|2161.46|2161.46|2159.75|2159.75|0
1659018600000|2022-07-28 14:30:00|2161.33|2161.33|2159.79|2159.79|2161.99|2161.99|2159.5|2159.5|0
1659018900000|2022-07-28 14:35:00|2159.88|2159.88|2164.9|2164.9|2164.97|2164.97|2159.85|2159.85|0
1659019200000|2022-07-28 14:40:00|2164.96|2164.96|2164.71|2164.71|2165.53|2165.53|2163.67|2163.67|0
1659019500000|2022-07-28 14:45:00|2164.63|2164.63|2167.17|2167.17|2167.23|2167.23|2164.63|2164.63|0
1659019800000|2022-07-28 14:50:00|2167.24|2167.24|2166.58|2166.58|2167.47|2167.47|2166.23|2166.23|0
1659020100000|2022-07-28 14:55:00|2166.39|2166.39|2167.65|2167.65|2167.95|2167.95|2166.39|2166.39|0
1659020400000|2022-07-28 15:00:00|2167.68|2167.68|2168.97|2168.97|2169.32|2169.32|2167.64|2167.64|0
1659020700000|2022-07-28 15:05:00|2168.93|2168.93|2168.31|2168.31|2170.19|2170.19|2167.55|2167.55|0
1659021000000|2022-07-28 15:10:00|2168.35|2168.35|2168.23|2168.23|2168.75|2168.75|2167.87|2167.87|0
1659021300000|2022-07-28 15:15:00|2168.15|2168.15|2165.73|2165.73|2168.15|2168.15|2165.73|2165.73|0
1659021600000|2022-07-28 15:20:00|2165.1|2165.1|2165.87|2165.87|2166.57|2166.57|2164.28|2164.28|0
1659021900000|2022-07-28 15:25:00|2165.9|2165.9|2169.47|2169.47|2170.1|2170.1|2165.78|2165.78|0
1658992500000|2022-07-28 07:15:00|2162.22|2162.22|2160.59|2160.59|2162.22|2162.22|2159.9|2159.9|0
1658992800000|2022-07-28 07:20:00|2160.12|2160.12|2161.55|2161.55|2161.83|2161.83|2158.23|2158.23|0
1658993100000|2022-07-28 07:25:00|2161.76|2161.76|2163.99|2163.99|2163.99|2163.99|2161.71|2161.71|0
1658993400000|2022-07-28 07:30:00|2164.2|2164.2|2163.6|2163.6|2165.62|2165.62|2162.78|2162.78|0
1658993700000|2022-07-28 07:35:00|2163.66|2163.66|2162.81|2162.81|2164.47|2164.47|2162.73|2162.73|0
1658994000000|2022-07-28 07:40:00|2162.69|2162.69|2163.86|2163.86|2165.01|2165.01|2161.99|2161.99|0
1658994300000|2022-07-28 07:45:00|2164|2164|2162.25|2162.25|2164.93|2164.93|2162.25|2162.25|0
1658994600000|2022-07-28 07:50:00|2162.17|2162.17|2163.54|2163.54|2163.54|2163.54|2161.17|2161.17|0
1658994900000|2022-07-28 07:55:00|2163.69|2163.69|2164.81|2164.81|2164.81|2164.81|2161.96|2161.96|0
1658995200000|2022-07-28 08:00:00|2164.53|2164.53|2164.31|2164.31|2164.75|2164.75|2163.3|2163.3|0
1658995500000|2022-07-28 08:05:00|2164.16|2164.16|2157.59|2157.59|2164.16|2164.16|2156.6|2156.6|0
1658995800000|2022-07-28 08:10:00|2157.67|2157.67|2161.07|2161.07|2161.35|2161.35|2157.6|2157.6|0
1658996100000|2022-07-28 08:15:00|2161.18|2161.18|2164.06|2164.06|2164.69|2164.69|2160.97|2160.97|0
1658996400000|2022-07-28 08:20:00|2164.22|2164.22|2161.97|2161.97|2164.23|2164.23|2161.94|2161.94|0
1658996700000|2022-07-28 08:25:00|2161.85|2161.85|2155.52|2155.52|2161.85|2161.85|2155.33|2155.33|0
1658997000000|2022-07-28 08:30:00|2155.46|2155.46|2152.66|2152.66|2155.46|2155.46|2151.99|2151.99|0
1658997300000|2022-07-28 08:35:00|2152.41|2152.41|2151.38|2151.38|2152.46|2152.46|2150.7|2150.7|0
1658997600000|2022-07-28 08:40:00|2151.45|2151.45|2148.27|2148.27|2151.45|2151.45|2148.27|2148.27|0
1658997900000|2022-07-28 08:45:00|2148.43|2148.43|2149.22|2149.22|2150.2|2150.2|2148.26|2148.26|0
1658998200000|2022-07-28 08:50:00|2149.09|2149.09|2145.86|2145.86|2149.18|2149.18|2145.22|2145.22|0
1658998500000|2022-07-28 08:55:00|2145.54|2145.54|2145.34|2145.34|2145.74|2145.74|2144.93|2144.93|0
1658998800000|2022-07-28 09:00:00|2145.38|2145.38|2145.68|2145.68|2145.68|2145.68|2145.1|2145.1|0
1658999100000|2022-07-28 09:05:00|2145.61|2145.61|2144.05|2144.05|2146.41|2146.41|2144.01|2144.01|0
1658999400000|2022-07-28 09:10:00|2144.21|2144.21|2140.95|2140.95|2144.21|2144.21|2140.59|2140.59|0
1658999700000|2022-07-28 09:15:00|2140.89|2140.89|2143.54|2143.54|2143.54|2143.54|2140.83|2140.83|0
1659000000000|2022-07-28 09:20:00|2143.63|2143.63|2144.89|2144.89|2146.1|2146.1|2143.42|2143.42|0
1659000300000|2022-07-28 09:25:00|2144.47|2144.47|2143.27|2143.27|2144.47|2144.47|2142.76|2142.76|0
1659000600000|2022-07-28 09:30:00|2143.31|2143.31|2143.91|2143.91|2144.17|2144.17|2142.65|2142.65|0
1659000900000|2022-07-28 09:35:00|2143.88|2143.88|2145.81|2145.81|2145.99|2145.99|2143.88|2143.88|0
1659001200000|2022-07-28 09:40:00|2145.94|2145.94|2146.36|2146.36|2146.61|2146.61|2145.91|2145.91|0
1659001500000|2022-07-28 09:45:00|2146.29|2146.29|2148.23|2148.23|2148.7|2148.7|2146.29|2146.29|0
1659001800000|2022-07-28 09:50:00|2148.13|2148.13|2147.77|2147.77|2148.13|2148.13|2146.97|2146.97|0
1659002100000|2022-07-28 09:55:00|2147.7|2147.7|2149.42|2149.42|2149.42|2149.42|2147.7|2147.7|0
1659002400000|2022-07-28 10:00:00|2149.49|2149.49|2150.94|2150.94|2150.94|2150.94|2148.89|2148.89|0
1659002700000|2022-07-28 10:05:00|2150.85|2150.85|2150.73|2150.73|2151.02|2151.02|2150.73|2150.73|0
1659003000000|2022-07-28 10:10:00|2151.03|2151.03|2152.41|2152.41|2152.48|2152.48|2150.75|2150.75|0
1659003300000|2022-07-28 10:15:00|2152.34|2152.34|2151.62|2151.62|2152.34|2152.34|2151.49|2151.49|0
1659003600000|2022-07-28 10:20:00|2151.55|2151.55|2151.05|2151.05|2151.6|2151.6|2150.46|2150.46|0
1659003900000|2022-07-28 10:25:00|2150.92|2150.92|2152.81|2152.81|2152.81|2152.81|2150.71|2150.71|0
1659004200000|2022-07-28 10:30:00|2152.76|2152.76|2154.05|2154.05|2154.05|2154.05|2152.76|2152.76|0
1659004500000|2022-07-28 10:35:00|2154.11|2154.11|2155.58|2155.58|2155.86|2155.86|2153.99|2153.99|0
1659004800000|2022-07-28 10:40:00|2155.65|2155.65|2154.82|2154.82|2155.71|2155.71|2154.4|2154.4|0
1659005100000|2022-07-28 10:45:00|2154.86|2154.86|2154.83|2154.83|2155.03|2155.03|2154.58|2154.58|0
1659005400000|2022-07-28 10:50:00|2154.76|2154.76|2155.94|2155.94|2156.93|2156.93|2154.63|2154.63|0
1659005700000|2022-07-28 10:55:00|2156.06|2156.06|2155.08|2155.08|2156.18|2156.18|2155.04|2155.04|0
1659006000000|2022-07-28 11:00:00|2154.78|2154.78|2155.5|2155.5|2156.03|2156.03|2154.78|2154.78|0
1659006300000|2022-07-28 11:05:00|2155.57|2155.57|2154.72|2154.72|2156.02|2156.02|2154.72|2154.72|0
1659006600000|2022-07-28 11:10:00|2154.87|2154.87|2153.64|2153.64|2154.94|2154.94|2153.37|2153.37|0
1659006900000|2022-07-28 11:15:00|2153.76|2153.76|2153.6|2153.6|2153.83|2153.83|2153.42|2153.42|0
1659007200000|2022-07-28 11:20:00|2153.66|2153.66|2153.09|2153.09|2153.72|2153.72|2152|2152|0
1659007500000|2022-07-28 11:25:00|2153.28|2153.28|2152.1|2152.1|2153.28|2153.28|2151.95|2151.95|0
1659007800000|2022-07-28 11:30:00|2152.04|2152.04|2152.09|2152.09|2152.56|2152.56|2151.71|2151.71|0
1659008100000|2022-07-28 11:35:00|2151.97|2151.97|2152.33|2152.33|2152.42|2152.42|2151.68|2151.68|0
1659008400000|2022-07-28 11:40:00|2152.36|2152.36|2152.95|2152.95|2153.14|2153.14|2151.98|2151.98|0
1659008700000|2022-07-28 11:45:00|2153.02|2153.02|2152.74|2152.74|2153.64|2153.64|2152.67|2152.67|0
1659009000000|2022-07-28 11:50:00|2152.67|2152.67|2151.82|2151.82|2152.77|2152.77|2151.82|2151.82|0
1659009300000|2022-07-28 11:55:00|2151.67|2151.67|2150.27|2150.27|2151.67|2151.67|2150.02|2150.02|0
1659009600000|2022-07-28 12:00:00|2150.32|2150.32|2148.74|2148.74|2150.32|2150.32|2148.49|2148.49|0
1659009900000|2022-07-28 12:05:00|2148.7|2148.7|2150.72|2150.72|2150.76|2150.76|2148.7|2148.7|0
1659010200000|2022-07-28 12:10:00|2150.6|2150.6|2150.58|2150.58|2150.78|2150.78|2149.69|2149.69|0
1659010500000|2022-07-28 12:15:00|2150.72|2150.72|2153.46|2153.46|2153.46|2153.46|2150.72|2150.72|0
1659010800000|2022-07-28 12:20:00|2153.5|2153.5|2154.52|2154.52|2155.29|2155.29|2153.5|2153.5|0
1659011100000|2022-07-28 12:25:00|2154.6|2154.6|2155.27|2155.27|2155.27|2155.27|2154.26|2154.26|0
1659011400000|2022-07-28 12:30:00|2155.32|2155.32|2154.79|2154.79|2158.06|2158.06|2153.16|2153.16|0
1659011700000|2022-07-28 12:35:00|2154.9|2154.9|2159.66|2159.66|2160.22|2160.22|2154.9|2154.9|0
1659012000000|2022-07-28 12:40:00|2159.82|2159.82|2162|2162|2162.45|2162.45|2159.82|2159.82|0
1659012300000|2022-07-28 12:45:00|2162.06|2162.06|2165.81|2165.81|2165.84|2165.84|2162.06|2162.06|0
1659012600000|2022-07-28 12:50:00|2165.64|2165.64|2167.14|2167.14|2167.57|2167.57|2165.57|2165.57|0
1659012900000|2022-07-28 12:55:00|2167.11|2167.11|2165.32|2165.32|2167.11|2167.11|2165.28|2165.28|0
1659013200000|2022-07-28 13:00:00|2165.36|2165.36|2166.37|2166.37|2167.29|2167.29|2165.36|2165.36|0
1659013500000|2022-07-28 13:05:00|2166.68|2166.68|2166.47|2166.47|2166.68|2166.68|2165.37|2165.37|0
1659013800000|2022-07-28 13:10:00|2166.41|2166.41|2167.1|2167.1|2167.35|2167.35|2166.29|2166.29|0
1659014100000|2022-07-28 13:15:00|2167.18|2167.18|2168.7|2168.7|2169.23|2169.23|2167.05|2167.05|0
1659014400000|2022-07-28 13:20:00|2168.77|2168.77|2167.65|2167.65|2168.77|2168.77|2167.21|2167.21|0
1659014700000|2022-07-28 13:25:00|2167.63|2167.63|2167.97|2167.97|2169.32|2169.32|2167.57|2167.57|0
1659015000000|2022-07-28 13:30:00|2167.84|2167.84|2172.39|2172.39|2173.02|2173.02|2166.91|2166.91|0
1659015300000|2022-07-28 13:35:00|2172.58|2172.58|2174.54|2174.54|2176.13|2176.13|2172.58|2172.58|0
1659015600000|2022-07-28 13:40:00|2174.47|2174.47|2171.18|2171.18|2175.16|2175.16|2171.18|2171.18|0
1659015900000|2022-07-28 13:45:00|2171.33|2171.33|2168.1|2168.1|2171.52|2171.52|2167.32|2167.32|0
1659016200000|2022-07-28 13:50:00|2168.15|2168.15|2163.94|2163.94|2168.84|2168.84|2163.49|2163.49|0
1659016500000|2022-07-28 13:55:00|2163.78|2163.78|2167.63|2167.63|2167.63|2167.63|2163.78|2163.78|0
1659016800000|2022-07-28 14:00:00|2167.79|2167.79|2168.2|2168.2|2169.37|2169.37|2167.6|2167.6|0
1659017100000|2022-07-28 14:05:00|2168.34|2168.34|2163.48|2163.48|2168.52|2168.52|2162.54|2162.54|0
1659017400000|2022-07-28 14:10:00|2163.32|2163.32|2164.69|2164.69|2166.29|2166.29|2163.32|2163.32|0
1659017700000|2022-07-28 14:15:00|2164.62|2164.62|2163.85|2163.85|2164.9|2164.9|2163.34|2163.34|0
1659018000000|2022-07-28 14:20:00|2163.8|2163.8|2161.1|2161.1|2164.03|2164.03|2161.1|2161.1|0
1659018300000|2022-07-28 14:25:00|2160.81|2160.81|2161.46|2161.46|2161.46|2161.46|2159.75|2159.75|0
1659018600000|2022-07-28 14:30:00|2161.33|2161.33|2159.79|2159.79|2161.99|2161.99|2159.5|2159.5|0
1659018900000|2022-07-28 14:35:00|2159.88|2159.88|2164.9|2164.9|2164.97|2164.97|2159.85|2159.85|0
1659019200000|2022-07-28 14:40:00|2164.96|2164.96|2164.71|2164.71|2165.53|2165.53|2163.67|2163.67|0
1659019500000|2022-07-28 14:45:00|2164.63|2164.63|2167.17|2167.17|2167.23|2167.23|2164.63|2164.63|0
1659019800000|2022-07-28 14:50:00|2167.24|2167.24|2166.58|2166.58|2167.47|2167.47|2166.23|2166.23|0
1659020100000|2022-07-28 14:55:00|2166.39|2166.39|2167.65|2167.65|2167.95|2167.95|2166.39|2166.39|0
1659020400000|2022-07-28 15:00:00|2167.68|2167.68|2168.97|2168.97|2169.32|2169.32|2167.64|2167.64|0
1659020700000|2022-07-28 15:05:00|2168.93|2168.93|2168.31|2168.31|2170.19|2170.19|2167.55|2167.55|0
1659021000000|2022-07-28 15:10:00|2168.35|2168.35|2168.23|2168.23|2168.75|2168.75|2167.87|2167.87|0
1659021300000|2022-07-28 15:15:00|2168.15|2168.15|2165.73|2165.73|2168.15|2168.15|2165.73|2165.73|0
1659021600000|2022-07-28 15:20:00|2165.1|2165.1|2165.87|2165.87|2166.57|2166.57|2164.28|2164.28|0
1659021900000|2022-07-28 15:25:00|2165.9|2165.9|2169.47|2169.47|2170.1|2170.1|2165.78|2165.78|0
1659078900000|2022-07-29 07:15:00|2188.83|2188.83|2194.11|2194.11|2196.93|2196.93|2188.41|2188.41|0
1659079200000|2022-07-29 07:20:00|2194.32|2194.32|2197.03|2197.03|2197.16|2197.16|2194.32|2194.32|0
1659079500000|2022-07-29 07:25:00|2197.16|2197.16|2198.3|2198.3|2199.19|2199.19|2196.4|2196.4|0
1659079800000|2022-07-29 07:30:00|2198.18|2198.18|2194.21|2194.21|2198.27|2198.27|2194.17|2194.17|0
1659080100000|2022-07-29 07:35:00|2193.83|2193.83|2198.05|2198.05|2198.37|2198.37|2193.83|2193.83|0
1659080400000|2022-07-29 07:40:00|2197.98|2197.98|2197.91|2197.91|2198.98|2198.98|2197.35|2197.35|0
1659080700000|2022-07-29 07:45:00|2197.99|2197.99|2200.6|2200.6|2200.6|2200.6|2197.71|2197.71|0
1659081000000|2022-07-29 07:50:00|2201.08|2201.08|2203.26|2203.26|2204.29|2204.29|2201.08|2201.08|0
1659081300000|2022-07-29 07:55:00|2203.57|2203.57|2207.32|2207.32|2207.6|2207.6|2203.57|2203.57|0
1659081600000|2022-07-29 08:00:00|2207.46|2207.46|2211.48|2211.48|2212.95|2212.95|2207.46|2207.46|0
1659081900000|2022-07-29 08:05:00|2211.34|2211.34|2208.55|2208.55|2211.4|2211.4|2208.55|2208.55|0
1659082200000|2022-07-29 08:10:00|2208.76|2208.76|2210.34|2210.34|2211.66|2211.66|2208.76|2208.76|0
1659082500000|2022-07-29 08:15:00|2210.46|2210.46|2212.42|2212.42|2212.42|2212.42|2209.75|2209.75|0
1659082800000|2022-07-29 08:20:00|2212.36|2212.36|2210.63|2210.63|2213.09|2213.09|2210.26|2210.26|0
1659083100000|2022-07-29 08:25:00|2210.7|2210.7|2212.95|2212.95|2213.29|2213.29|2210.56|2210.56|0
1659083400000|2022-07-29 08:30:00|2213.11|2213.11|2212.71|2212.71|2213.9|2213.9|2212.71|2212.71|0
1659083700000|2022-07-29 08:35:00|2212.79|2212.79|2214.17|2214.17|2214.46|2214.46|2212.79|2212.79|0
1659084000000|2022-07-29 08:40:00|2214.23|2214.23|2217.47|2217.47|2218.8|2218.8|2214.12|2214.12|0
1659084300000|2022-07-29 08:45:00|2217.23|2217.23|2216.91|2216.91|2218.05|2218.05|2216.38|2216.38|0
1659084600000|2022-07-29 08:50:00|2217.16|2217.16|2220.73|2220.73|2220.73|2220.73|2217.16|2217.16|0
1659084900000|2022-07-29 08:55:00|2221.43|2221.43|2224.85|2224.85|2224.98|2224.98|2221.05|2221.05|0
1659085200000|2022-07-29 09:00:00|2224.92|2224.92|2227.04|2227.04|2227.26|2227.26|2224.53|2224.53|0
1659085500000|2022-07-29 09:05:00|2227.11|2227.11|2227|2227|2227.51|2227.51|2226.19|2226.19|0
1659085800000|2022-07-29 09:10:00|2227.63|2227.63|2226.4|2226.4|2227.63|2227.63|2225.26|2225.26|0
1659086100000|2022-07-29 09:15:00|2226.72|2226.72|2223.63|2223.63|2226.91|2226.91|2223.63|2223.63|0
1659086400000|2022-07-29 09:20:00|2223.57|2223.57|2222.94|2222.94|2223.57|2223.57|2222.39|2222.39|0
1659086700000|2022-07-29 09:25:00|2223.06|2223.06|2223.73|2223.73|2225.89|2225.89|2222.83|2222.83|0
1659087000000|2022-07-29 09:30:00|2223.76|2223.76|2222.63|2222.63|2224.49|2224.49|2222.43|2222.43|0
1659087300000|2022-07-29 09:35:00|2222.56|2222.56|2222.93|2222.93|2224.2|2224.2|2222.34|2222.34|0
1659087600000|2022-07-29 09:40:00|2222.85|2222.85|2222.47|2222.47|2222.85|2222.85|2221.56|2221.56|0
1659087900000|2022-07-29 09:45:00|2222.54|2222.54|2222.14|2222.14|2224.53|2224.53|2222.14|2222.14|0
1659088200000|2022-07-29 09:50:00|2222.21|2222.21|2222.94|2222.94|2223.19|2223.19|2221.54|2221.54|0
1659088500000|2022-07-29 09:55:00|2222.79|2222.79|2223.03|2223.03|2223.03|2223.03|2221.34|2221.34|0
1659088800000|2022-07-29 10:00:00|2223.34|2223.34|2222.89|2222.89|2223.57|2223.57|2222.17|2222.17|0
1659089100000|2022-07-29 10:05:00|2222.96|2222.96|2224.21|2224.21|2224.69|2224.69|2222.96|2222.96|0
1659089400000|2022-07-29 10:10:00|2224.03|2224.03|2222.38|2222.38|2224.37|2224.37|2222.38|2222.38|0
1659089700000|2022-07-29 10:15:00|2222.53|2222.53|2221.9|2221.9|2222.85|2222.85|2221.9|2221.9|0
1659090000000|2022-07-29 10:20:00|2221.82|2221.82|2223.37|2223.37|2223.69|2223.69|2221.68|2221.68|0
1659090300000|2022-07-29 10:25:00|2223.29|2223.29|2222.73|2222.73|2223.51|2223.51|2222.73|2222.73|0
1659090600000|2022-07-29 10:30:00|2222.65|2222.65|2223.79|2223.79|2223.79|2223.79|2222.19|2222.19|0
1659090900000|2022-07-29 10:35:00|2224.03|2224.03|2225.63|2225.63|2225.7|2225.7|2223.88|2223.88|0
1659091200000|2022-07-29 10:40:00|2225.25|2225.25|2226.12|2226.12|2226.39|2226.39|2224.84|2224.84|0
1659091500000|2022-07-29 10:45:00|2225.88|2225.88|2223.82|2223.82|2225.88|2225.88|2223.82|2223.82|0
1659091800000|2022-07-29 10:50:00|2223.75|2223.75|2222.7|2222.7|2223.75|2223.75|2222.49|2222.49|0
1659092100000|2022-07-29 10:55:00|2222.67|2222.67|2223.43|2223.43|2223.43|2223.43|2222.1|2222.1|0
1659092400000|2022-07-29 11:00:00|2223.49|2223.49|2223.17|2223.17|2224.06|2224.06|2222.9|2222.9|0
1659092700000|2022-07-29 11:05:00|2223.14|2223.14|2219.85|2219.85|2223.39|2223.39|2219.65|2219.65|0
1659093000000|2022-07-29 11:10:00|2219.93|2219.93|2218.46|2218.46|2220.27|2220.27|2218.46|2218.46|0
1659093300000|2022-07-29 11:15:00|2218.33|2218.33|2219.51|2219.51|2219.58|2219.58|2217.79|2217.79|0
1659093600000|2022-07-29 11:20:00|2219.45|2219.45|2219.98|2219.98|2219.98|2219.98|2218.99|2218.99|0
1659093900000|2022-07-29 11:25:00|2219.9|2219.9|2218.82|2218.82|2220.25|2220.25|2218.65|2218.65|0
1659094200000|2022-07-29 11:30:00|2218.85|2218.85|2217.03|2217.03|2219.16|2219.16|2217.03|2217.03|0
1659094500000|2022-07-29 11:35:00|2217.26|2217.26|2215.36|2215.36|2217.26|2217.26|2213.46|2213.46|0
1659094800000|2022-07-29 11:40:00|2215.29|2215.29|2214.36|2214.36|2215.5|2215.5|2214.36|2214.36|0
1659095100000|2022-07-29 11:45:00|2214.43|2214.43|2214.87|2214.87|2214.87|2214.87|2213.72|2213.72|0
1659095400000|2022-07-29 11:50:00|2214.75|2214.75|2216.17|2216.17|2216.23|2216.23|2214.69|2214.69|0
1659095700000|2022-07-29 11:55:00|2216.02|2216.02|2216.65|2216.65|2216.65|2216.65|2215.26|2215.26|0
1659096000000|2022-07-29 12:00:00|2216.71|2216.71|2220.59|2220.59|2220.89|2220.89|2216.71|2216.71|0
1659096300000|2022-07-29 12:05:00|2220.55|2220.55|2218.23|2218.23|2220.55|2220.55|2217.92|2217.92|0
1659096600000|2022-07-29 12:10:00|2218.1|2218.1|2220.89|2220.89|2220.89|2220.89|2217.33|2217.33|0
1659096900000|2022-07-29 12:15:00|2220.96|2220.96|2220.85|2220.85|2221.17|2221.17|2220.56|2220.56|0
1659097200000|2022-07-29 12:20:00|2220.89|2220.89|2220.44|2220.44|2220.89|2220.89|2219.64|2219.64|0
1659097500000|2022-07-29 12:25:00|2220.41|2220.41|2219.98|2219.98|2220.85|2220.85|2219.98|2219.98|0
1659097800000|2022-07-29 12:30:00|2219.7|2219.7|2217.78|2217.78|2219.7|2219.7|2217.67|2217.67|0
1659098100000|2022-07-29 12:35:00|2218.1|2218.1|2218.75|2218.75|2218.75|2218.75|2216.8|2216.8|0
1659098400000|2022-07-29 12:40:00|2219|2219|2220.53|2220.53|2220.71|2220.71|2219|2219|0
1659098700000|2022-07-29 12:45:00|2220.46|2220.46|2220.93|2220.93|2221.21|2221.21|2220.41|2220.41|0
1659099000000|2022-07-29 12:50:00|2221.05|2221.05|2222.96|2222.96|2223.25|2223.25|2220.99|2220.99|0
1659099300000|2022-07-29 12:55:00|2223.03|2223.03|2221.06|2221.06|2223.21|2223.21|2220.58|2220.58|0
1659099600000|2022-07-29 13:00:00|2220.98|2220.98|2218.09|2218.09|2220.99|2220.99|2218.09|2218.09|0
1659099900000|2022-07-29 13:05:00|2218.25|2218.25|2219.11|2219.11|2219.11|2219.11|2217.75|2217.75|0
1659100200000|2022-07-29 13:10:00|2219.24|2219.24|2218.24|2218.24|2219.24|2219.24|2217.63|2217.63|0
1659100500000|2022-07-29 13:15:00|2218.27|2218.27|2218.16|2218.16|2219.29|2219.29|2217.98|2217.98|0
1659100800000|2022-07-29 13:20:00|2218.1|2218.1|2218.55|2218.55|2218.71|2218.71|2217.19|2217.19|0
1659101100000|2022-07-29 13:25:00|2218.67|2218.67|2219.6|2219.6|2219.6|2219.6|2218.54|2218.54|0
1659101400000|2022-07-29 13:30:00|2219.72|2219.72|2217.25|2217.25|2219.73|2219.73|2217.19|2217.19|0
1659101700000|2022-07-29 13:35:00|2217.13|2217.13|2216.88|2216.88|2217.3|2217.3|2213.8|2213.8|0
1659102000000|2022-07-29 13:40:00|2216.94|2216.94|2221.07|2221.07|2221.18|2221.18|2216.94|2216.94|0
1659102300000|2022-07-29 13:45:00|2221.01|2221.01|2220.25|2220.25|2222.2|2222.2|2220.21|2220.21|0
1659102600000|2022-07-29 13:50:00|2220.22|2220.22|2220.19|2220.19|2221.77|2221.77|2219.7|2219.7|0
1659102900000|2022-07-29 13:55:00|2220.11|2220.11|2223.35|2223.35|2223.56|2223.56|2220.04|2220.04|0
1659103200000|2022-07-29 14:00:00|2223.28|2223.28|2222.16|2222.16|2223.68|2223.68|2222.04|2222.04|0
1659103500000|2022-07-29 14:05:00|2222.03|2222.03|2221.86|2221.86|2224.51|2224.51|2221.57|2221.57|0
1659103800000|2022-07-29 14:10:00|2221.92|2221.92|2223.39|2223.39|2224.43|2224.43|2221.55|2221.55|0
1659104100000|2022-07-29 14:15:00|2223.14|2223.14|2221.95|2221.95|2223.32|2223.32|2221.75|2221.75|0
1659104400000|2022-07-29 14:20:00|2221.88|2221.88|2222.54|2222.54|2223.52|2223.52|2221.88|2221.88|0
1659104700000|2022-07-29 14:25:00|2222.85|2222.85|2223.06|2223.06|2224.54|2224.54|2222.85|2222.85|0
1659105000000|2022-07-29 14:30:00|2222.9|2222.9|2221.36|2221.36|2223.55|2223.55|2220.87|2220.87|0
1659105300000|2022-07-29 14:35:00|2221.28|2221.28|2224.3|2224.3|2224.3|2224.3|2220.91|2220.91|0
1659105600000|2022-07-29 14:40:00|2224.14|2224.14|2225.48|2225.48|2225.48|2225.48|2223.68|2223.68|0
1659105900000|2022-07-29 14:45:00|2225.54|2225.54|2221.49|2221.49|2225.67|2225.67|2221.43|2221.43|0
1659106200000|2022-07-29 14:50:00|2221.41|2221.41|2221.34|2221.34|2221.67|2221.67|2220.89|2220.89|0
1659106500000|2022-07-29 14:55:00|2221.5|2221.5|2219.43|2219.43|2222.14|2222.14|2219.43|2219.43|0
1659106800000|2022-07-29 15:00:00|2219.29|2219.29|2219.83|2219.83|2220.65|2220.65|2219.02|2219.02|0
1659107100000|2022-07-29 15:05:00|2219.54|2219.54|2221.73|2221.73|2221.88|2221.88|2218.97|2218.97|0
1659107400000|2022-07-29 15:10:00|2221.79|2221.79|2221.49|2221.49|2222.05|2222.05|2220.71|2220.71|0
1659107700000|2022-07-29 15:15:00|2221.6|2221.6|2221.67|2221.67|2221.98|2221.98|2220.23|2220.23|0
1659108000000|2022-07-29 15:20:00|2221.72|2221.72|2222.36|2222.36|2224.19|2224.19|2221.72|2221.72|0
1659108300000|2022-07-29 15:25:00|2222.24|2222.24|2220.99|2220.99|2223.14|2223.14|2220.83|2220.83|0
1659338700000|2022-08-01 07:25:00|2220.49|2220.49|2220.49|2220.49|2220.49|2220.49|2220.49|2220.49|0
1659339000000|2022-08-01 07:30:00|2220.74|2220.74|2222.93|2222.93|2223.39|2223.39|2220.39|2220.39|0
1659339300000|2022-08-01 07:35:00|2222.62|2222.62|2219.87|2219.87|2222.66|2222.66|2219.64|2219.64|0
1659339600000|2022-08-01 07:40:00|2220.03|2220.03|2221.88|2221.88|2222.33|2222.33|2220.03|2220.03|0
1659339900000|2022-08-01 07:45:00|2222.33|2222.33|2221.97|2221.97|2223.86|2223.86|2221.97|2221.97|0
1659340200000|2022-08-01 07:50:00|2222.13|2222.13|2221.66|2221.66|2222.63|2222.63|2221.49|2221.49|0
1659340500000|2022-08-01 07:55:00|2221.35|2221.35|2221.99|2221.99|2222.09|2222.09|2221.09|2221.09|0
1659340800000|2022-08-01 08:00:00|2222.05|2222.05|2221.84|2221.84|2223.09|2223.09|2221.7|2221.7|0
1659341100000|2022-08-01 08:05:00|2221.78|2221.78|2220.8|2220.8|2222.05|2222.05|2220.48|2220.48|0
1659341400000|2022-08-01 08:10:00|2220.74|2220.74|2223.6|2223.6|2224.05|2224.05|2220.74|2220.74|0
1659341700000|2022-08-01 08:15:00|2223.44|2223.44|2224.4|2224.4|2224.94|2224.94|2222.79|2222.79|0
1659342000000|2022-08-01 08:20:00|2224.24|2224.24|2223.36|2223.36|2224.91|2224.91|2223.36|2223.36|0
1659342300000|2022-08-01 08:25:00|2223.15|2223.15|2223.29|2223.29|2223.39|2223.39|2222.76|2222.76|0
1659342600000|2022-08-01 08:30:00|2223.5|2223.5|2222.02|2222.02|2223.5|2223.5|2221.89|2221.89|0
1659342900000|2022-08-01 08:35:00|2222.27|2222.27|2223.16|2223.16|2223.37|2223.37|2222.27|2222.27|0
1659343200000|2022-08-01 08:40:00|2223.32|2223.32|2223.6|2223.6|2224.53|2224.53|2223.32|2223.32|0
1659343500000|2022-08-01 08:45:00|2223.77|2223.77|2222.66|2222.66|2223.77|2223.77|2222.43|2222.43|0
1659343800000|2022-08-01 08:50:00|2222.59|2222.59|2220.38|2220.38|2222.59|2222.59|2220.22|2220.22|0
1659344100000|2022-08-01 08:55:00|2220.19|2220.19|2220.39|2220.39|2220.51|2220.51|2219.77|2219.77|0
1659344400000|2022-08-01 09:00:00|2220.28|2220.28|2220.75|2220.75|2220.89|2220.89|2220.23|2220.23|0
1659344700000|2022-08-01 09:05:00|2220.68|2220.68|2219.72|2219.72|2220.68|2220.68|2219.18|2219.18|0
1659345000000|2022-08-01 09:10:00|2219.66|2219.66|2219.14|2219.14|2219.66|2219.66|2218.89|2218.89|0
1659345300000|2022-08-01 09:15:00|2219.02|2219.02|2220.98|2220.98|2220.98|2220.98|2219.02|2219.02|0
1659345600000|2022-08-01 09:20:00|2220.91|2220.91|2221.07|2221.07|2221.33|2221.33|2220.72|2220.72|0
1659345900000|2022-08-01 09:25:00|2221.01|2221.01|2220.72|2220.72|2221.42|2221.42|2220.48|2220.48|0
1659346200000|2022-08-01 09:30:00|2220.88|2220.88|2221.56|2221.56|2222.35|2222.35|2220.88|2220.88|0
1659346500000|2022-08-01 09:35:00|2221.67|2221.67|2223.18|2223.18|2223.18|2223.18|2221.64|2221.64|0
1659346800000|2022-08-01 09:40:00|2223.46|2223.46|2223|2223|2223.65|2223.65|2222.77|2222.77|0
1659347100000|2022-08-01 09:45:00|2223.12|2223.12|2223.57|2223.57|2223.91|2223.91|2223.12|2223.12|0
1659347400000|2022-08-01 09:50:00|2223.69|2223.69|2223|2223|2224.17|2224.17|2223|2223|0
1659347700000|2022-08-01 09:55:00|2223.25|2223.25|2222.38|2222.38|2223.38|2223.38|2222.38|2222.38|0
1659348000000|2022-08-01 10:00:00|2222.3|2222.3|2224.05|2224.05|2224.47|2224.47|2222.3|2222.3|0
1659348300000|2022-08-01 10:05:00|2223.9|2223.9|2224.26|2224.26|2224.3|2224.3|2223.53|2223.53|0
1659348600000|2022-08-01 10:10:00|2224.3|2224.3|2224.9|2224.9|2224.9|2224.9|2223.27|2223.27|0
1659348900000|2022-08-01 10:15:00|2225.07|2225.07|2223.28|2223.28|2225.23|2225.23|2223.28|2223.28|0
1659349200000|2022-08-01 10:20:00|2223.17|2223.17|2217.83|2217.83|2223.17|2223.17|2217.83|2217.83|0
1659349500000|2022-08-01 10:25:00|2217.67|2217.67|2216.85|2216.85|2217.75|2217.75|2216.58|2216.58|0
1659349800000|2022-08-01 10:30:00|2216.89|2216.89|2217.33|2217.33|2217.56|2217.56|2216.21|2216.21|0
1659350100000|2022-08-01 10:35:00|2217.49|2217.49|2218.72|2218.72|2218.72|2218.72|2217.33|2217.33|0
1659350400000|2022-08-01 10:40:00|2218.86|2218.86|2219.14|2219.14|2219.72|2219.72|2218.86|2218.86|0
1659350700000|2022-08-01 10:45:00|2219.3|2219.3|2219.63|2219.63|2219.96|2219.96|2218.7|2218.7|0
1659351000000|2022-08-01 10:50:00|2219.7|2219.7|2220.64|2220.64|2220.68|2220.68|2219.7|2219.7|0
1659351300000|2022-08-01 10:55:00|2220.58|2220.58|2222.7|2222.7|2222.7|2222.7|2220.29|2220.29|0
1659351600000|2022-08-01 11:00:00|2222.77|2222.77|2222.72|2222.72|2222.84|2222.84|2222.09|2222.09|0
1659351900000|2022-08-01 11:05:00|2222.64|2222.64|2222.8|2222.8|2222.8|2222.8|2222.28|2222.28|0
1659352200000|2022-08-01 11:10:00|2222.87|2222.87|2222.9|2222.9|2223.07|2223.07|2222.13|2222.13|0
1659352500000|2022-08-01 11:15:00|2222.84|2222.84|2221.42|2221.42|2223.54|2223.54|2221.12|2221.12|0
1659352800000|2022-08-01 11:20:00|2221.38|2221.38|2219.89|2219.89|2221.38|2221.38|2219.78|2219.78|0
1659353100000|2022-08-01 11:25:00|2219.85|2219.85|2220.75|2220.75|2221.27|2221.27|2219.85|2219.85|0
1659353400000|2022-08-01 11:30:00|2220.81|2220.81|2220.21|2220.21|2221.35|2221.35|2220.21|2220.21|0
1659353700000|2022-08-01 11:35:00|2220.26|2220.26|2221.03|2221.03|2221.03|2221.03|2219.9|2219.9|0
1659354000000|2022-08-01 11:40:00|2221.15|2221.15|2223.25|2223.25|2223.25|2223.25|2221.15|2221.15|0
1659354300000|2022-08-01 11:45:00|2223.18|2223.18|2222.78|2222.78|2223.51|2223.51|2222.78|2222.78|0
1659354600000|2022-08-01 11:50:00|2222.72|2222.72|2222.8|2222.8|2223.02|2223.02|2222.72|2222.72|0
1659354900000|2022-08-01 11:55:00|2222.96|2222.96|2222.58|2222.58|2222.96|2222.96|2221.99|2221.99|0
1659355200000|2022-08-01 12:00:00|2222.74|2222.74|2220.73|2220.73|2222.83|2222.83|2220.73|2220.73|0
1659355500000|2022-08-01 12:05:00|2220.48|2220.48|2220|2220|2220.48|2220.48|2219.34|2219.34|0
1659355800000|2022-08-01 12:10:00|2220.06|2220.06|2219.87|2219.87|2220.19|2220.19|2219.63|2219.63|0
1659356100000|2022-08-01 12:15:00|2220.18|2220.18|2218.94|2218.94|2221.33|2221.33|2218.94|2218.94|0
1659356400000|2022-08-01 12:20:00|2218.87|2218.87|2219.12|2219.12|2220.15|2220.15|2218.87|2218.87|0
1659356700000|2022-08-01 12:25:00|2219.17|2219.17|2218.61|2218.61|2219.39|2219.39|2218.11|2218.11|0
1659357000000|2022-08-01 12:30:00|2218.71|2218.71|2219.74|2219.74|2219.74|2219.74|2218.71|2218.71|0
1659357300000|2022-08-01 12:35:00|2219.62|2219.62|2222.83|2222.83|2222.86|2222.86|2219.61|2219.61|0
1659357600000|2022-08-01 12:40:00|2222.88|2222.88|2223.55|2223.55|2223.55|2223.55|2222.61|2222.61|0
1659357900000|2022-08-01 12:45:00|2223.59|2223.59|2222.69|2222.69|2223.63|2223.63|2222.56|2222.56|0
1659358200000|2022-08-01 12:50:00|2222.61|2222.61|2219.47|2219.47|2222.65|2222.65|2219.31|2219.31|0
1659358500000|2022-08-01 12:55:00|2219.37|2219.37|2222.02|2222.02|2222.19|2222.19|2219.34|2219.34|0
1659358800000|2022-08-01 13:00:00|2221.96|2221.96|2218.06|2218.06|2222.09|2222.09|2218.06|2218.06|0
1659359100000|2022-08-01 13:05:00|2217.93|2217.93|2220.66|2220.66|2220.75|2220.75|2217.93|2217.93|0
1659359400000|2022-08-01 13:10:00|2220.69|2220.69|2221.19|2221.19|2221.19|2221.19|2220.55|2220.55|0
1659359700000|2022-08-01 13:15:00|2221.15|2221.15|2221.54|2221.54|2221.78|2221.78|2221.15|2221.15|0
1659360000000|2022-08-01 13:20:00|2221.38|2221.38|2222.09|2222.09|2222.09|2222.09|2221.06|2221.06|0
1659360300000|2022-08-01 13:25:00|2222.39|2222.39|2222.44|2222.44|2223.03|2223.03|2222.23|2222.23|0
1659360600000|2022-08-01 13:30:00|2222.51|2222.51|2219|2219|2222.59|2222.59|2217.52|2217.52|0
1659360900000|2022-08-01 13:35:00|2218.93|2218.93|2215.77|2215.77|2219.57|2219.57|2215.67|2215.67|0
1659361200000|2022-08-01 13:40:00|2215.65|2215.65|2218.87|2218.87|2218.87|2218.87|2215.49|2215.49|0
1659361500000|2022-08-01 13:45:00|2219.03|2219.03|2223.74|2223.74|2223.79|2223.79|2219.03|2219.03|0
1659361800000|2022-08-01 13:50:00|2223.9|2223.9|2228.79|2228.79|2229.02|2229.02|2223.9|2223.9|0
1659362100000|2022-08-01 13:55:00|2228.66|2228.66|2230.94|2230.94|2231.59|2231.59|2228.29|2228.29|0
1659362400000|2022-08-01 14:00:00|2230.41|2230.41|2234.61|2234.61|2234.61|2234.61|2230.41|2230.41|0
1659362700000|2022-08-01 14:05:00|2234.73|2234.73|2234.16|2234.16|2238.32|2238.32|2233.69|2233.69|0
1659363000000|2022-08-01 14:10:00|2234.12|2234.12|2233.47|2233.47|2235.94|2235.94|2233.47|2233.47|0
1659363300000|2022-08-01 14:15:00|2233.54|2233.54|2231.68|2231.68|2234.08|2234.08|2231.68|2231.68|0
1659363600000|2022-08-01 14:20:00|2231.55|2231.55|2233.52|2233.52|2233.96|2233.96|2231.08|2231.08|0
1659363900000|2022-08-01 14:25:00|2233.68|2233.68|2229.08|2229.08|2234.99|2234.99|2228.95|2228.95|0
1659364200000|2022-08-01 14:30:00|2229.21|2229.21|2230.12|2230.12|2230.8|2230.8|2229.21|2229.21|0
1659364500000|2022-08-01 14:35:00|2230.05|2230.05|2232.68|2232.68|2232.68|2232.68|2229.86|2229.86|0
1659364800000|2022-08-01 14:40:00|2232.84|2232.84|2233.97|2233.97|2234.17|2234.17|2232.84|2232.84|0
1659365100000|2022-08-01 14:45:00|2233.88|2233.88|2234.99|2234.99|2235.06|2235.06|2233.85|2233.85|0
1659365400000|2022-08-01 14:50:00|2235.12|2235.12|2237.53|2237.53|2238.36|2238.36|2235.12|2235.12|0
1659365700000|2022-08-01 14:55:00|2237.47|2237.47|2236.9|2236.9|2237.65|2237.65|2235.99|2235.99|0
1659366000000|2022-08-01 15:00:00|2236.87|2236.87|2233.16|2233.16|2237.22|2237.22|2233.13|2233.13|0
1659366300000|2022-08-01 15:05:00|2233.13|2233.13|2229.16|2229.16|2233.2|2233.2|2228.93|2228.93|0
1659366600000|2022-08-01 15:10:00|2229.33|2229.33|2228.35|2228.35|2229.33|2229.33|2228.11|2228.11|0
1659366900000|2022-08-01 15:15:00|2228.38|2228.38|2228.7|2228.7|2229.79|2229.79|2228.31|2228.31|0
1659367200000|2022-08-01 15:20:00|2228.77|2228.77|2230.6|2230.6|2231.45|2231.45|2228.71|2228.71|0
1659367500000|2022-08-01 15:25:00|2230.56|2230.56|2229.26|2229.26|2230.87|2230.87|2228.97|2228.97|0
1659424500000|2022-08-02 07:15:00|2194.05|2194.05|2193.04|2193.04|2194.48|2194.48|2191.14|2191.14|0
1659424800000|2022-08-02 07:20:00|2192.8|2192.8|2194.03|2194.03|2196.58|2196.58|2192.44|2192.44|0
1659425100000|2022-08-02 07:25:00|2193.91|2193.91|2196.03|2196.03|2196.88|2196.88|2193.91|2193.91|0
1659425400000|2022-08-02 07:30:00|2196.15|2196.15|2193.7|2193.7|2196.45|2196.45|2191.75|2191.75|0
1659425700000|2022-08-02 07:35:00|2193.47|2193.47|2199.46|2199.46|2199.62|2199.62|2193.22|2193.22|0
1659426000000|2022-08-02 07:40:00|2199.33|2199.33|2199.56|2199.56|2200.35|2200.35|2199.27|2199.27|0
1659426300000|2022-08-02 07:45:00|2199.91|2199.91|2201.24|2201.24|2201.49|2201.49|2199.91|2199.91|0
1659426600000|2022-08-02 07:50:00|2201.59|2201.59|2201.97|2201.97|2203.07|2203.07|2201.59|2201.59|0
1659426900000|2022-08-02 07:55:00|2202.09|2202.09|2199.11|2199.11|2202.31|2202.31|2198.68|2198.68|0
1659427200000|2022-08-02 08:00:00|2199.6|2199.6|2201.56|2201.56|2201.56|2201.56|2199.48|2199.48|0
1659427500000|2022-08-02 08:05:00|2201.81|2201.81|2201.66|2201.66|2203.79|2203.79|2201.53|2201.53|0
1659427800000|2022-08-02 08:10:00|2201.74|2201.74|2199.59|2199.59|2201.86|2201.86|2199.59|2199.59|0
1659428100000|2022-08-02 08:15:00|2199.67|2199.67|2199.16|2199.16|2200.01|2200.01|2199.07|2199.07|0
1659428400000|2022-08-02 08:20:00|2198.98|2198.98|2199.67|2199.67|2199.67|2199.67|2198.76|2198.76|0
1659428700000|2022-08-02 08:25:00|2199.6|2199.6|2197.91|2197.91|2200.02|2200.02|2197.91|2197.91|0
1659429000000|2022-08-02 08:30:00|2197.54|2197.54|2196.36|2196.36|2197.61|2197.61|2195.91|2195.91|0
1659429300000|2022-08-02 08:35:00|2196.21|2196.21|2192.98|2192.98|2196.21|2196.21|2191.44|2191.44|0
1659429600000|2022-08-02 08:40:00|2192.93|2192.93|2194.45|2194.45|2194.51|2194.51|2192.73|2192.73|0
1659429900000|2022-08-02 08:45:00|2194.37|2194.37|2194.4|2194.4|2195.77|2195.77|2194.18|2194.18|0
1659430200000|2022-08-02 08:50:00|2194.52|2194.52|2194.25|2194.25|2194.9|2194.9|2193.7|2193.7|0
1659430500000|2022-08-02 08:55:00|2194.15|2194.15|2192.91|2192.91|2195.35|2195.35|2192.91|2192.91|0
1659430800000|2022-08-02 09:00:00|2192.98|2192.98|2196.86|2196.86|2197.49|2197.49|2192.92|2192.92|0
1659431100000|2022-08-02 09:05:00|2196.87|2196.87|2195.59|2195.59|2196.87|2196.87|2195.59|2195.59|0
1659431400000|2022-08-02 09:10:00|2195.66|2195.66|2200.18|2200.18|2200.18|2200.18|2195.66|2195.66|0
1659431700000|2022-08-02 09:15:00|2200.11|2200.11|2199.06|2199.06|2200.58|2200.58|2198.95|2198.95|0
1659432000000|2022-08-02 09:20:00|2198.99|2198.99|2198.22|2198.22|2199|2199|2198.03|2198.03|0
1659432300000|2022-08-02 09:25:00|2198.19|2198.19|2201.71|2201.71|2201.96|2201.96|2196.91|2196.91|0
1659432600000|2022-08-02 09:30:00|2201.52|2201.52|2200.19|2200.19|2201.71|2201.71|2199.45|2199.45|0
1659432900000|2022-08-02 09:35:00|2200.31|2200.31|2201.27|2201.27|2202.25|2202.25|2199.93|2199.93|0
1659433200000|2022-08-02 09:40:00|2201.34|2201.34|2203.52|2203.52|2203.84|2203.84|2201.34|2201.34|0
1659433500000|2022-08-02 09:45:00|2203.4|2203.4|2204.01|2204.01|2205.42|2205.42|2203.34|2203.34|0
1659433800000|2022-08-02 09:50:00|2203.89|2203.89|2201.96|2201.96|2203.89|2203.89|2201.12|2201.12|0
1659434100000|2022-08-02 09:55:00|2201.84|2201.84|2203.02|2203.02|2203.66|2203.66|2201.61|2201.61|0
1659434400000|2022-08-02 10:00:00|2203.5|2203.5|2202.26|2202.26|2204.14|2204.14|2202.08|2202.08|0
1659434700000|2022-08-02 10:05:00|2202.18|2202.18|2199.35|2199.35|2202.39|2202.39|2199.35|2199.35|0
1659435000000|2022-08-02 10:10:00|2199.44|2199.44|2197.64|2197.64|2199.5|2199.5|2197.64|2197.64|0
1659435300000|2022-08-02 10:15:00|2197.59|2197.59|2194.77|2194.77|2197.67|2197.67|2194.77|2194.77|0
1659435600000|2022-08-02 10:20:00|2194.7|2194.7|2192.44|2192.44|2194.73|2194.73|2191.55|2191.55|0
1659435900000|2022-08-02 10:25:00|2192.37|2192.37|2190.9|2190.9|2192.37|2192.37|2190.64|2190.64|0
1659436200000|2022-08-02 10:30:00|2190.74|2190.74|2190.71|2190.71|2190.89|2190.89|2189.43|2189.43|0
1659436500000|2022-08-02 10:35:00|2190.87|2190.87|2189.65|2189.65|2191.16|2191.16|2189.24|2189.24|0
1659436800000|2022-08-02 10:40:00|2189.72|2189.72|2189.8|2189.8|2190.29|2190.29|2188.98|2188.98|0
1659437100000|2022-08-02 10:45:00|2189.69|2189.69|2189.39|2189.39|2190.29|2190.29|2189.22|2189.22|0
1659437400000|2022-08-02 10:50:00|2189.3|2189.3|2187.6|2187.6|2189.3|2189.3|2187.6|2187.6|0
1659437700000|2022-08-02 10:55:00|2187.41|2187.41|2187.2|2187.2|2187.41|2187.41|2186.6|2186.6|0
1659438000000|2022-08-02 11:00:00|2187.13|2187.13|2188.36|2188.36|2188.43|2188.43|2186.49|2186.49|0
1659438300000|2022-08-02 11:05:00|2188.23|2188.23|2190.1|2190.1|2190.1|2190.1|2188.23|2188.23|0
1659438600000|2022-08-02 11:10:00|2189.97|2189.97|2187.75|2187.75|2189.97|2189.97|2187.75|2187.75|0
1659438900000|2022-08-02 11:15:00|2187.5|2187.5|2187.15|2187.15|2187.5|2187.5|2186.32|2186.32|0
1659439200000|2022-08-02 11:20:00|2187.33|2187.33|2187.73|2187.73|2188.15|2188.15|2187.33|2187.33|0
1659439500000|2022-08-02 11:25:00|2187.69|2187.69|2188.53|2188.53|2188.59|2188.59|2187.69|2187.69|0
1659439800000|2022-08-02 11:30:00|2188.59|2188.59|2189.35|2189.35|2189.63|2189.63|2188.59|2188.59|0
1659440100000|2022-08-02 11:35:00|2189.2|2189.2|2189.33|2189.33|2189.79|2189.79|2188.93|2188.93|0
1659440400000|2022-08-02 11:40:00|2189.4|2189.4|2190.55|2190.55|2190.66|2190.66|2189.4|2189.4|0
1659440700000|2022-08-02 11:45:00|2190.69|2190.69|2191.4|2191.4|2192.14|2192.14|2190.27|2190.27|0
1659441000000|2022-08-02 11:50:00|2191.48|2191.48|2190.87|2190.87|2191.48|2191.48|2190.75|2190.75|0
1659441300000|2022-08-02 11:55:00|2190.67|2190.67|2189.71|2189.71|2190.67|2190.67|2189.58|2189.58|0
1659441600000|2022-08-02 12:00:00|2189.85|2189.85|2189.93|2189.93|2190.36|2190.36|2189.56|2189.56|0
1659441900000|2022-08-02 12:05:00|2189.99|2189.99|2187.33|2187.33|2190.02|2190.02|2187.33|2187.33|0
1659442200000|2022-08-02 12:10:00|2187.25|2187.25|2184.53|2184.53|2187.25|2187.25|2184.48|2184.48|0
1659442500000|2022-08-02 12:15:00|2184.49|2184.49|2184.34|2184.34|2184.58|2184.58|2183.66|2183.66|0
1659442800000|2022-08-02 12:20:00|2184.22|2184.22|2185.51|2185.51|2185.61|2185.61|2184.16|2184.16|0
1659443100000|2022-08-02 12:25:00|2185.45|2185.45|2184.94|2184.94|2185.7|2185.7|2184.3|2184.3|0
1659443400000|2022-08-02 12:30:00|2184.91|2184.91|2185.63|2185.63|2185.63|2185.63|2184.09|2184.09|0
1659443700000|2022-08-02 12:35:00|2185.79|2185.79|2186.07|2186.07|2186.07|2186.07|2185.02|2185.02|0
1659444000000|2022-08-02 12:40:00|2186.02|2186.02|2186.1|2186.1|2186.38|2186.38|2185.85|2185.85|0
1659444300000|2022-08-02 12:45:00|2186.25|2186.25|2187.32|2187.32|2187.32|2187.32|2185.69|2185.69|0
1659444600000|2022-08-02 12:50:00|2187.56|2187.56|2186.12|2186.12|2187.89|2187.89|2186.06|2186.06|0
1659444900000|2022-08-02 12:55:00|2186.3|2186.3|2185.85|2185.85|2186.3|2186.3|2185.33|2185.33|0
1659445200000|2022-08-02 13:00:00|2185.76|2185.76|2186.61|2186.61|2186.85|2186.85|2185.72|2185.72|0
1659445500000|2022-08-02 13:05:00|2186.73|2186.73|2186.71|2186.71|2187.25|2187.25|2186.41|2186.41|0
1659445800000|2022-08-02 13:10:00|2186.95|2186.95|2188.52|2188.52|2188.54|2188.54|2186.95|2186.95|0
1659446100000|2022-08-02 13:15:00|2188.46|2188.46|2192.05|2192.05|2192.05|2192.05|2188.46|2188.46|0
1659446400000|2022-08-02 13:20:00|2192.31|2192.31|2193.17|2193.17|2193.68|2193.68|2192.31|2192.31|0
1659446700000|2022-08-02 13:25:00|2193.14|2193.14|2193.78|2193.78|2193.9|2193.9|2192.74|2192.74|0
1659447000000|2022-08-02 13:30:00|2193.81|2193.81|2196.3|2196.3|2197.71|2197.71|2193.7|2193.7|0
1659447300000|2022-08-02 13:35:00|2196.46|2196.46|2194.83|2194.83|2196.62|2196.62|2192.47|2192.47|0
1659447600000|2022-08-02 13:40:00|2194.79|2194.79|2195.03|2195.03|2196.62|2196.62|2194.71|2194.71|0
1659447900000|2022-08-02 13:45:00|2194.97|2194.97|2196.09|2196.09|2200.05|2200.05|2194.82|2194.82|0
1659448200000|2022-08-02 13:50:00|2196.21|2196.21|2194.49|2194.49|2198.1|2198.1|2194.29|2194.29|0
1659448500000|2022-08-02 13:55:00|2194.34|2194.34|2197|2197|2198.18|2198.18|2194.18|2194.18|0
1659448800000|2022-08-02 14:00:00|2197.07|2197.07|2196.46|2196.46|2197.88|2197.88|2196.14|2196.14|0
1659449100000|2022-08-02 14:05:00|2196.34|2196.34|2194.95|2194.95|2197.54|2197.54|2194.95|2194.95|0
1659449400000|2022-08-02 14:10:00|2194.82|2194.82|2192.95|2192.95|2194.82|2194.82|2192.55|2192.55|0
1659449700000|2022-08-02 14:15:00|2192.87|2192.87|2191.7|2191.7|2193.17|2193.17|2191.69|2191.69|0
1659450000000|2022-08-02 14:20:00|2191.83|2191.83|2191.61|2191.61|2193.72|2193.72|2191.61|2191.61|0
1659450300000|2022-08-02 14:25:00|2191.68|2191.68|2192.18|2192.18|2192.18|2192.18|2189.54|2189.54|0
1659450600000|2022-08-02 14:30:00|2192.27|2192.27|2191.76|2191.76|2192.88|2192.88|2191.76|2191.76|0
1659450900000|2022-08-02 14:35:00|2191.7|2191.7|2190.26|2190.26|2191.71|2191.71|2189.4|2189.4|0
1659451200000|2022-08-02 14:40:00|2190.3|2190.3|2191.11|2191.11|2191.28|2191.28|2188.88|2188.88|0
1659451500000|2022-08-02 14:45:00|2191.05|2191.05|2192.48|2192.48|2192.48|2192.48|2190.6|2190.6|0
1659451800000|2022-08-02 14:50:00|2192.41|2192.41|2196.21|2196.21|2196.29|2196.29|2191.86|2191.86|0
1659452100000|2022-08-02 14:55:00|2196.24|2196.24|2193.81|2193.81|2196.24|2196.24|2193.63|2193.63|0
1659452400000|2022-08-02 15:00:00|2193.97|2193.97|2192.12|2192.12|2193.99|2193.99|2191.55|2191.55|0
1659452700000|2022-08-02 15:05:00|2192|2192|2191.74|2191.74|2192.22|2192.22|2191.07|2191.07|0
1659453000000|2022-08-02 15:10:00|2191.8|2191.8|2190.41|2190.41|2191.8|2191.8|2190.21|2190.21|0
1659453300000|2022-08-02 15:15:00|2190.35|2190.35|2189.57|2189.57|2190.89|2190.89|2189.49|2189.49|0
1659453600000|2022-08-02 15:20:00|2189.5|2189.5|2189.37|2189.37|2190.12|2190.12|2188.09|2188.09|0
1659453900000|2022-08-02 15:25:00|2189.49|2189.49|2191.32|2191.32|2191.81|2191.81|2189.36|2189.36|0
1659510900000|2022-08-03 07:15:00|2165.88|2165.88|2166.29|2166.29|2166.33|2166.33|2164.38|2164.38|0
1659511200000|2022-08-03 07:20:00|2166.36|2166.36|2168.63|2168.63|2168.77|2168.77|2165.98|2165.98|0
1659511500000|2022-08-03 07:25:00|2168.25|2168.25|2169.12|2169.12|2169.91|2169.91|2167.11|2167.11|0
1659511800000|2022-08-03 07:30:00|2169.18|2169.18|2173.01|2173.01|2173.47|2173.47|2168.87|2168.87|0
1659512100000|2022-08-03 07:35:00|2172.87|2172.87|2171.99|2171.99|2173.8|2173.8|2171.99|2171.99|0
1659512400000|2022-08-03 07:40:00|2172.11|2172.11|2169.26|2169.26|2172.11|2172.11|2169.22|2169.22|0
1659512700000|2022-08-03 07:45:00|2169.12|2169.12|2165.16|2165.16|2169.12|2169.12|2165.16|2165.16|0
1659513000000|2022-08-03 07:50:00|2165.02|2165.02|2163.73|2163.73|2167.08|2167.08|2162.77|2162.77|0
1659513300000|2022-08-03 07:55:00|2163.86|2163.86|2164.22|2164.22|2165.15|2165.15|2163.82|2163.82|0
1659513600000|2022-08-03 08:00:00|2164.37|2164.37|2163.52|2163.52|2165.31|2165.31|2163.24|2163.24|0
1659513900000|2022-08-03 08:05:00|2163.59|2163.59|2163.96|2163.96|2164.21|2164.21|2162.58|2162.58|0
1659514200000|2022-08-03 08:10:00|2164.08|2164.08|2161.87|2161.87|2164.29|2164.29|2161.87|2161.87|0
1659514500000|2022-08-03 08:15:00|2161.71|2161.71|2160.71|2160.71|2161.71|2161.71|2159.08|2159.08|0
1659514800000|2022-08-03 08:20:00|2160.94|2160.94|2164.75|2164.75|2164.75|2164.75|2160.94|2160.94|0
1659515100000|2022-08-03 08:25:00|2164.62|2164.62|2165.38|2165.38|2166.05|2166.05|2164.62|2164.62|0
1659515400000|2022-08-03 08:30:00|2165.44|2165.44|2165.36|2165.36|2166.35|2166.35|2165.36|2165.36|0
1659515700000|2022-08-03 08:35:00|2165.28|2165.28|2165.49|2165.49|2165.96|2165.96|2163.73|2163.73|0
1659516000000|2022-08-03 08:40:00|2165.37|2165.37|2166.26|2166.26|2166.26|2166.26|2163.62|2163.62|0
1659516300000|2022-08-03 08:45:00|2166.42|2166.42|2167.64|2167.64|2168.58|2168.58|2166.42|2166.42|0
1659516600000|2022-08-03 08:50:00|2167.58|2167.58|2169.8|2169.8|2170.52|2170.52|2167.5|2167.5|0
1659516900000|2022-08-03 08:55:00|2169.59|2169.59|2170.84|2170.84|2170.97|2170.97|2169.59|2169.59|0
1659517200000|2022-08-03 09:00:00|2170.79|2170.79|2169.46|2169.46|2170.96|2170.96|2168.75|2168.75|0
1659517500000|2022-08-03 09:05:00|2169.4|2169.4|2175.24|2175.24|2175.24|2175.24|2169.02|2169.02|0
1659517800000|2022-08-03 09:10:00|2175.7|2175.7|2174.83|2174.83|2176.1|2176.1|2174.52|2174.52|0
1659518100000|2022-08-03 09:15:00|2174.9|2174.9|2176.08|2176.08|2176.53|2176.53|2173.94|2173.94|0
1659518400000|2022-08-03 09:20:00|2175.61|2175.61|2175.84|2175.84|2176.39|2176.39|2175.54|2175.54|0
1659518700000|2022-08-03 09:25:00|2175.91|2175.91|2178.76|2178.76|2178.9|2178.9|2175.91|2175.91|0
1659519000000|2022-08-03 09:30:00|2178.87|2178.87|2179.39|2179.39|2179.83|2179.83|2178.06|2178.06|0
1659519300000|2022-08-03 09:35:00|2179.45|2179.45|2183.03|2183.03|2183.31|2183.31|2179.38|2179.38|0
1659519600000|2022-08-03 09:40:00|2182.96|2182.96|2177.24|2177.24|2182.96|2182.96|2177.24|2177.24|0
1659519900000|2022-08-03 09:45:00|2177.31|2177.31|2177.38|2177.38|2177.86|2177.86|2176.77|2176.77|0
1659520200000|2022-08-03 09:50:00|2177.26|2177.26|2178.53|2178.53|2178.53|2178.53|2176.94|2176.94|0
1659520500000|2022-08-03 09:55:00|2178.49|2178.49|2179.18|2179.18|2180.2|2180.2|2177.98|2177.98|0
1659520800000|2022-08-03 10:00:00|2179.02|2179.02|2177.16|2177.16|2179.21|2179.21|2177.16|2177.16|0
1659521100000|2022-08-03 10:05:00|2176.91|2176.91|2174.75|2174.75|2177.92|2177.92|2174.75|2174.75|0
1659521400000|2022-08-03 10:10:00|2175.07|2175.07|2175.28|2175.28|2175.77|2175.77|2175.07|2175.07|0
1659521700000|2022-08-03 10:15:00|2175.12|2175.12|2174.93|2174.93|2176.21|2176.21|2174.86|2174.86|0
1659522000000|2022-08-03 10:20:00|2174.99|2174.99|2178.8|2178.8|2179.04|2179.04|2174.99|2174.99|0
1659522300000|2022-08-03 10:25:00|2178.93|2178.93|2179.04|2179.04|2180.8|2180.8|2178.93|2178.93|0
1659522600000|2022-08-03 10:30:00|2179|2179|2180|2180|2180.08|2180.08|2178.29|2178.29|0
1659522900000|2022-08-03 10:35:00|2180.13|2180.13|2180.78|2180.78|2181.42|2181.42|2180.13|2180.13|0
1659523200000|2022-08-03 10:40:00|2180.65|2180.65|2178.79|2178.79|2180.65|2180.65|2178.59|2178.59|0
1659523500000|2022-08-03 10:45:00|2178.72|2178.72|2178.24|2178.24|2178.72|2178.72|2177.48|2177.48|0
1659523800000|2022-08-03 10:50:00|2178.3|2178.3|2178.34|2178.34|2178.56|2178.56|2177.16|2177.16|0
1659524100000|2022-08-03 10:55:00|2178.47|2178.47|2179.79|2179.79|2180.09|2180.09|2178.05|2178.05|0
1659524400000|2022-08-03 11:00:00|2180.01|2180.01|2181.82|2181.82|2181.82|2181.82|2179.98|2179.98|0
1659524700000|2022-08-03 11:05:00|2181.81|2181.81|2183.59|2183.59|2183.77|2183.77|2181.14|2181.14|0
1659525000000|2022-08-03 11:10:00|2183.52|2183.52|2183.02|2183.02|2184.14|2184.14|2182.26|2182.26|0
1659525300000|2022-08-03 11:15:00|2182.9|2182.9|2182.38|2182.38|2184.88|2184.88|2182.38|2182.38|0
1659525600000|2022-08-03 11:20:00|2182.22|2182.22|2181.49|2181.49|2182.22|2182.22|2181.42|2181.42|0
1659525900000|2022-08-03 11:25:00|2181.61|2181.61|2181.72|2181.72|2181.86|2181.86|2181.23|2181.23|0
1659526200000|2022-08-03 11:30:00|2181.96|2181.96|2181.58|2181.58|2181.96|2181.96|2181.24|2181.24|0
1659526500000|2022-08-03 11:35:00|2181.46|2181.46|2180.9|2180.9|2181.71|2181.71|2180.74|2180.74|0
1659526800000|2022-08-03 11:40:00|2181.08|2181.08|2181.5|2181.5|2182.07|2182.07|2180.5|2180.5|0
1659527100000|2022-08-03 11:45:00|2181.13|2181.13|2181.09|2181.09|2181.24|2181.24|2180.69|2180.69|0
1659527400000|2022-08-03 11:50:00|2180.85|2180.85|2180.47|2180.47|2180.85|2180.85|2180.12|2180.12|0
1659527700000|2022-08-03 11:55:00|2180.54|2180.54|2180.67|2180.67|2181.34|2181.34|2180.36|2180.36|0
1659528000000|2022-08-03 12:00:00|2180.6|2180.6|2180.6|2180.6|2181.08|2181.08|2180.49|2180.49|0
1659528300000|2022-08-03 12:05:00|2180.84|2180.84|2179.3|2179.3|2181.02|2181.02|2179.19|2179.19|0
1659528600000|2022-08-03 12:10:00|2179.54|2179.54|2181.95|2181.95|2181.95|2181.95|2179.54|2179.54|0
1659528900000|2022-08-03 12:15:00|2182.09|2182.09|2181.92|2181.92|2182.09|2182.09|2181.38|2181.38|0
1659529200000|2022-08-03 12:20:00|2182.09|2182.09|2181.32|2181.32|2182.36|2182.36|2181.32|2181.32|0
1659529500000|2022-08-03 12:25:00|2181.16|2181.16|2181.15|2181.15|2181.68|2181.68|2181.07|2181.07|0
1659529800000|2022-08-03 12:30:00|2180.98|2180.98|2181.67|2181.67|2182.12|2182.12|2180.98|2180.98|0
1659530100000|2022-08-03 12:35:00|2181.73|2181.73|2182.84|2182.84|2182.95|2182.95|2181.56|2181.56|0
1659530400000|2022-08-03 12:40:00|2182.96|2182.96|2182.66|2182.66|2183.24|2183.24|2182.52|2182.52|0
1659530700000|2022-08-03 12:45:00|2182.76|2182.76|2184.86|2184.86|2184.86|2184.86|2182.53|2182.53|0
1659531000000|2022-08-03 12:50:00|2184.61|2184.61|2184.65|2184.65|2185.28|2185.28|2184.52|2184.52|0
1659531300000|2022-08-03 12:55:00|2184.77|2184.77|2185.64|2185.64|2185.88|2185.88|2184.77|2184.77|0
1659531600000|2022-08-03 13:00:00|2185.73|2185.73|2186.54|2186.54|2186.61|2186.61|2185.45|2185.45|0
1659531900000|2022-08-03 13:05:00|2186.47|2186.47|2185.92|2185.92|2186.74|2186.74|2185.71|2185.71|0
1659532200000|2022-08-03 13:10:00|2185.8|2185.8|2186.02|2186.02|2186.02|2186.02|2185.15|2185.15|0
1659532500000|2022-08-03 13:15:00|2186.1|2186.1|2186.72|2186.72|2187.23|2187.23|2185.8|2185.8|0
1659532800000|2022-08-03 13:20:00|2186.6|2186.6|2187.22|2187.22|2187.28|2187.28|2186.34|2186.34|0
1659533100000|2022-08-03 13:25:00|2187.28|2187.28|2186.54|2186.54|2189.03|2189.03|2186.54|2186.54|0
1659533400000|2022-08-03 13:30:00|2186.66|2186.66|2188.1|2188.1|2190.03|2190.03|2186.64|2186.64|0
1659533700000|2022-08-03 13:35:00|2187.85|2187.85|2189.69|2189.69|2189.76|2189.76|2186.63|2186.63|0
1659534000000|2022-08-03 13:40:00|2189.76|2189.76|2190.87|2190.87|2190.87|2190.87|2189.75|2189.75|0
1659534300000|2022-08-03 13:45:00|2190.96|2190.96|2189.48|2189.48|2191.44|2191.44|2188.58|2188.58|0
1659534600000|2022-08-03 13:50:00|2189.55|2189.55|2190.39|2190.39|2190.64|2190.64|2189.01|2189.01|0
1659534900000|2022-08-03 13:55:00|2190.33|2190.33|2189.28|2189.28|2190.33|2190.33|2189.22|2189.22|0
1659535200000|2022-08-03 14:00:00|2188.72|2188.72|2192.77|2192.77|2192.88|2192.88|2187.44|2187.44|0
1659535500000|2022-08-03 14:05:00|2192.84|2192.84|2191.04|2191.04|2193.76|2193.76|2190.98|2190.98|0
1659535800000|2022-08-03 14:10:00|2191.11|2191.11|2191.85|2191.85|2192.15|2192.15|2190.89|2190.89|0
1659536100000|2022-08-03 14:15:00|2191.96|2191.96|2190.17|2190.17|2194.11|2194.11|2189.8|2189.8|0
1659536400000|2022-08-03 14:20:00|2190.1|2190.1|2189.28|2189.28|2190.28|2190.28|2188.99|2188.99|0
1659536700000|2022-08-03 14:25:00|2189.67|2189.67|2193.36|2193.36|2193.36|2193.36|2189.58|2189.58|0
1659537000000|2022-08-03 14:30:00|2193.52|2193.52|2192.34|2192.34|2194.76|2194.76|2191.85|2191.85|0
1659537300000|2022-08-03 14:35:00|2192.28|2192.28|2193.64|2193.64|2193.99|2193.99|2190.43|2190.43|0
1659537600000|2022-08-03 14:40:00|2193.59|2193.59|2192.37|2192.37|2193.79|2193.79|2192.08|2192.08|0
1659537900000|2022-08-03 14:45:00|2192.3|2192.3|2192.98|2192.98|2193.01|2193.01|2191.69|2191.69|0
1659538200000|2022-08-03 14:50:00|2192.92|2192.92|2193.72|2193.72|2193.95|2193.95|2192.76|2192.76|0
1659538500000|2022-08-03 14:55:00|2193.56|2193.56|2195.29|2195.29|2195.42|2195.42|2193.31|2193.31|0
1659538800000|2022-08-03 15:00:00|2195.45|2195.45|2199.32|2199.32|2199.41|2199.41|2195.45|2195.45|0
1659539100000|2022-08-03 15:05:00|2199.38|2199.38|2202.88|2202.88|2202.89|2202.89|2199.38|2199.38|0
1659539400000|2022-08-03 15:10:00|2203.2|2203.2|2203.57|2203.57|2206.77|2206.77|2203.2|2203.2|0
1659539700000|2022-08-03 15:15:00|2203.53|2203.53|2200.09|2200.09|2204.11|2204.11|2199.43|2199.43|0
1659540000000|2022-08-03 15:20:00|2200.14|2200.14|2202.58|2202.58|2203.84|2203.84|2200|2200|0
1659540300000|2022-08-03 15:25:00|2202.51|2202.51|2201.63|2201.63|2202.58|2202.58|2201.43|2201.43|0
1659597300000|2022-08-04 07:15:00|2229.49|2229.49|2235.97|2235.97|2236.21|2236.21|2228.99|2228.99|0
1659597600000|2022-08-04 07:20:00|2236.45|2236.45|2233.95|2233.95|2238.15|2238.15|2233.95|2233.95|0
1659597900000|2022-08-04 07:25:00|2234.04|2234.04|2234.85|2234.85|2235.76|2235.76|2232.64|2232.64|0
1659598200000|2022-08-04 07:30:00|2234.67|2234.67|2240.17|2240.17|2240.68|2240.68|2234.66|2234.66|0
1659598500000|2022-08-04 07:35:00|2239.85|2239.85|2238.8|2238.8|2240.96|2240.96|2238.8|2238.8|0
1659598800000|2022-08-04 07:40:00|2238.49|2238.49|2237.79|2237.79|2240.49|2240.49|2237.7|2237.7|0
1659599100000|2022-08-04 07:45:00|2237.94|2237.94|2237.65|2237.65|2239.69|2239.69|2236.41|2236.41|0
1659599400000|2022-08-04 07:50:00|2238.28|2238.28|2242.37|2242.37|2242.37|2242.37|2238.28|2238.28|0
1659599700000|2022-08-04 07:55:00|2242.43|2242.43|2242.39|2242.39|2244.59|2244.59|2242.21|2242.21|0
1659600000000|2022-08-04 08:00:00|2242.46|2242.46|2243.47|2243.47|2245.59|2245.59|2242.34|2242.34|0
1659600300000|2022-08-04 08:05:00|2243.39|2243.39|2238.24|2238.24|2243.4|2243.4|2238.17|2238.17|0
1659600600000|2022-08-04 08:10:00|2238.08|2238.08|2234.32|2234.32|2238.08|2238.08|2234.29|2234.29|0
1659600900000|2022-08-04 08:15:00|2234.17|2234.17|2238.18|2238.18|2238.18|2238.18|2234.04|2234.04|0
1659601200000|2022-08-04 08:20:00|2238.26|2238.26|2238.94|2238.94|2239.76|2239.76|2237.4|2237.4|0
1659601500000|2022-08-04 08:25:00|2239.26|2239.26|2239.48|2239.48|2240.19|2240.19|2239.26|2239.26|0
1659601800000|2022-08-04 08:30:00|2238.22|2238.22|2236.61|2236.61|2239.03|2239.03|2235.68|2235.68|0
1659602100000|2022-08-04 08:35:00|2236.68|2236.68|2232.77|2232.77|2236.68|2236.68|2232.51|2232.51|0
1659602400000|2022-08-04 08:40:00|2232.61|2232.61|2234.5|2234.5|2235.17|2235.17|2232.61|2232.61|0
1659602700000|2022-08-04 08:45:00|2234.44|2234.44|2235.12|2235.12|2235.4|2235.4|2234.29|2234.29|0
1659603000000|2022-08-04 08:50:00|2234.99|2234.99|2232.41|2232.41|2234.99|2234.99|2232.16|2232.16|0
1659603300000|2022-08-04 08:55:00|2232.82|2232.82|2235.34|2235.34|2235.34|2235.34|2232.72|2232.72|0
1659603600000|2022-08-04 09:00:00|2235.5|2235.5|2234.55|2234.55|2235.71|2235.71|2234.38|2234.38|0
1659603900000|2022-08-04 09:05:00|2234.48|2234.48|2230.27|2230.27|2234.62|2234.62|2230.07|2230.07|0
1659604200000|2022-08-04 09:10:00|2230.34|2230.34|2226.29|2226.29|2230.42|2230.42|2226.29|2226.29|0
1659604500000|2022-08-04 09:15:00|2226.16|2226.16|2222.29|2222.29|2226.39|2226.39|2221.31|2221.31|0
1659604800000|2022-08-04 09:20:00|2222.13|2222.13|2222.04|2222.04|2223.63|2223.63|2221.94|2221.94|0
1659605100000|2022-08-04 09:25:00|2222.1|2222.1|2223.03|2223.03|2223.42|2223.42|2222.02|2222.02|0
1659605400000|2022-08-04 09:30:00|2222.87|2222.87|2223.91|2223.91|2224.04|2224.04|2222.23|2222.23|0
1659605700000|2022-08-04 09:35:00|2223.98|2223.98|2222.31|2222.31|2223.98|2223.98|2221.45|2221.45|0
1659606000000|2022-08-04 09:40:00|2222.43|2222.43|2219.91|2219.91|2222.83|2222.83|2219.85|2219.85|0
1659606300000|2022-08-04 09:45:00|2219.75|2219.75|2225.65|2225.65|2225.65|2225.65|2218.51|2218.51|0
1659606600000|2022-08-04 09:50:00|2225.82|2225.82|2222.71|2222.71|2225.89|2225.89|2222.14|2222.14|0
1659606900000|2022-08-04 09:55:00|2222.84|2222.84|2221.23|2221.23|2224.07|2224.07|2221.23|2221.23|0
1659607200000|2022-08-04 10:00:00|2221.1|2221.1|2224.52|2224.52|2224.85|2224.85|2221.1|2221.1|0
1659607500000|2022-08-04 10:05:00|2224.68|2224.68|2226.26|2226.26|2226.26|2226.26|2223.64|2223.64|0
1659607800000|2022-08-04 10:10:00|2226.43|2226.43|2229.29|2229.29|2229.73|2229.73|2226.43|2226.43|0
1659608100000|2022-08-04 10:15:00|2229.57|2229.57|2228.21|2228.21|2230.62|2230.62|2227.36|2227.36|0
1659608400000|2022-08-04 10:20:00|2228.26|2228.26|2227.5|2227.5|2228.57|2228.57|2226.78|2226.78|0
1659608700000|2022-08-04 10:25:00|2227.57|2227.57|2227.33|2227.33|2228.98|2228.98|2226.85|2226.85|0
1659609000000|2022-08-04 10:30:00|2227.29|2227.29|2228.25|2228.25|2228.67|2228.67|2226.87|2226.87|0
1659609300000|2022-08-04 10:35:00|2228.09|2228.09|2226.75|2226.75|2228.09|2228.09|2226.75|2226.75|0
1659609600000|2022-08-04 10:40:00|2226.91|2226.91|2226.38|2226.38|2227.5|2227.5|2225.79|2225.79|0
1659609900000|2022-08-04 10:45:00|2226.5|2226.5|2225.74|2225.74|2226.5|2226.5|2225.25|2225.25|0
1659610200000|2022-08-04 10:50:00|2225.82|2225.82|2228.38|2228.38|2228.38|2228.38|2225.82|2225.82|0
1659610500000|2022-08-04 10:55:00|2228.5|2228.5|2230.81|2230.81|2230.81|2230.81|2228.38|2228.38|0
1659610800000|2022-08-04 11:00:00|2231.3|2231.3|2227.35|2227.35|2231.3|2231.3|2227.32|2227.32|0
1659611100000|2022-08-04 11:05:00|2227.49|2227.49|2226.2|2226.2|2228.42|2228.42|2226.2|2226.2|0
1659611400000|2022-08-04 11:10:00|2226.13|2226.13|2212.38|2212.38|2226.13|2226.13|2212.38|2212.38|0
1659611700000|2022-08-04 11:15:00|2212.25|2212.25|2207.87|2207.87|2212.61|2212.61|2205.67|2205.67|0
1659612000000|2022-08-04 11:20:00|2208.05|2208.05|2207.61|2207.61|2209.24|2209.24|2207.61|2207.61|0
1659612300000|2022-08-04 11:25:00|2207.85|2207.85|2209.16|2209.16|2209.33|2209.33|2207.46|2207.46|0
1659612600000|2022-08-04 11:30:00|2209.1|2209.1|2209.64|2209.64|2210.1|2210.1|2208.71|2208.71|0
1659612900000|2022-08-04 11:35:00|2209.71|2209.71|2209.99|2209.99|2210.05|2210.05|2208.9|2208.9|0
1659613200000|2022-08-04 11:40:00|2209.8|2209.8|2212.16|2212.16|2212.16|2212.16|2209.56|2209.56|0
1659613500000|2022-08-04 11:45:00|2212.05|2212.05|2210.45|2210.45|2212.16|2212.16|2210.08|2210.08|0
1659613800000|2022-08-04 11:50:00|2210.14|2210.14|2212.71|2212.71|2212.99|2212.99|2210.14|2210.14|0
1659614100000|2022-08-04 11:55:00|2212.83|2212.83|2210.92|2210.92|2213.37|2213.37|2210.92|2210.92|0
1659614400000|2022-08-04 12:00:00|2211.08|2211.08|2214.93|2214.93|2214.93|2214.93|2211.08|2211.08|0
1659614700000|2022-08-04 12:05:00|2214.96|2214.96|2215.01|2215.01|2216.1|2216.1|2214.89|2214.89|0
1659615000000|2022-08-04 12:10:00|2215.07|2215.07|2214.71|2214.71|2216.28|2216.28|2213.68|2213.68|0
1659615300000|2022-08-04 12:15:00|2214.55|2214.55|2215.37|2215.37|2215.4|2215.4|2214.33|2214.33|0
1659615600000|2022-08-04 12:20:00|2215.49|2215.49|2218.46|2218.46|2218.46|2218.46|2215.21|2215.21|0
1659615900000|2022-08-04 12:25:00|2218.52|2218.52|2219.56|2219.56|2219.56|2219.56|2218.45|2218.45|0
1659616200000|2022-08-04 12:30:00|2219.71|2219.71|2219.1|2219.1|2220.41|2220.41|2218.52|2218.52|0
1659616500000|2022-08-04 12:35:00|2219.06|2219.06|2215.39|2215.39|2219.27|2219.27|2215.39|2215.39|0
1659616800000|2022-08-04 12:40:00|2215.64|2215.64|2216.5|2216.5|2216.5|2216.5|2215.14|2215.14|0
1659617100000|2022-08-04 12:45:00|2216.46|2216.46|2218.21|2218.21|2218.22|2218.22|2215.92|2215.92|0
1659617400000|2022-08-04 12:50:00|2218.36|2218.36|2216.06|2216.06|2218.36|2218.36|2215.93|2215.93|0
1659617700000|2022-08-04 12:55:00|2216.2|2216.2|2214.49|2214.49|2216.2|2216.2|2213.18|2213.18|0
1659618000000|2022-08-04 13:00:00|2214.73|2214.73|2210.24|2210.24|2214.73|2214.73|2210.24|2210.24|0
1659618300000|2022-08-04 13:05:00|2210.05|2210.05|2209.26|2209.26|2210.05|2210.05|2209.09|2209.09|0
1659618600000|2022-08-04 13:10:00|2209.38|2209.38|2210.17|2210.17|2211.01|2211.01|2209.38|2209.38|0
1659618900000|2022-08-04 13:15:00|2210.23|2210.23|2209.01|2209.01|2211.43|2211.43|2208.57|2208.57|0
1659619200000|2022-08-04 13:20:00|2209.16|2209.16|2206.38|2206.38|2209.16|2209.16|2206.38|2206.38|0
1659619500000|2022-08-04 13:25:00|2206.26|2206.26|2205.9|2205.9|2206.31|2206.31|2204.86|2204.86|0
1659619800000|2022-08-04 13:30:00|2206.03|2206.03|2206.1|2206.1|2206.46|2206.46|2204.71|2204.71|0
1659620100000|2022-08-04 13:35:00|2205.97|2205.97|2209.59|2209.59|2209.99|2209.99|2205.97|2205.97|0
1659620400000|2022-08-04 13:40:00|2209.72|2209.72|2212.21|2212.21|2214.39|2214.39|2209.72|2209.72|0
1659620700000|2022-08-04 13:45:00|2212.37|2212.37|2210|2210|2212.73|2212.73|2208.98|2208.98|0
1659621000000|2022-08-04 13:50:00|2209.84|2209.84|2208.01|2208.01|2209.84|2209.84|2206.4|2206.4|0
1659621300000|2022-08-04 13:55:00|2208.25|2208.25|2208.28|2208.28|2209.26|2209.26|2207.97|2207.97|0
1659621600000|2022-08-04 14:00:00|2208.43|2208.43|2210.34|2210.34|2211.94|2211.94|2208.29|2208.29|0
1659621900000|2022-08-04 14:05:00|2210.4|2210.4|2209.95|2209.95|2210.71|2210.71|2209.25|2209.25|0
1659622200000|2022-08-04 14:10:00|2210.33|2210.33|2209.04|2209.04|2211.1|2211.1|2208.93|2208.93|0
1659622500000|2022-08-04 14:15:00|2209.18|2209.18|2206.98|2206.98|2210.08|2210.08|2205.57|2205.57|0
1659622800000|2022-08-04 14:20:00|2206.92|2206.92|2208.83|2208.83|2209.32|2209.32|2205.87|2205.87|0
1659623100000|2022-08-04 14:25:00|2208.67|2208.67|2207.45|2207.45|2209.03|2209.03|2207.14|2207.14|0
1659623400000|2022-08-04 14:30:00|2207.58|2207.58|2206.22|2206.22|2207.74|2207.74|2206.17|2206.17|0
1659623700000|2022-08-04 14:35:00|2206.34|2206.34|2200.82|2200.82|2206.93|2206.93|2200.82|2200.82|0
1659624000000|2022-08-04 14:40:00|2200.91|2200.91|2205.83|2205.83|2206.2|2206.2|2200.5|2200.5|0
1659624300000|2022-08-04 14:45:00|2205.7|2205.7|2207.76|2207.76|2207.76|2207.76|2205.52|2205.52|0
1659624600000|2022-08-04 14:50:00|2207.89|2207.89|2208.31|2208.31|2210.65|2210.65|2207.89|2207.89|0
1659624900000|2022-08-04 14:55:00|2208.25|2208.25|2207.72|2207.72|2209.48|2209.48|2207.64|2207.64|0
1659625200000|2022-08-04 15:00:00|2207.84|2207.84|2207.08|2207.08|2208.5|2208.5|2205.91|2205.91|0
1659625500000|2022-08-04 15:05:00|2207.05|2207.05|2209.57|2209.57|2209.57|2209.57|2207.05|2207.05|0
1659625800000|2022-08-04 15:10:00|2209.64|2209.64|2209.82|2209.82|2210.98|2210.98|2209.11|2209.11|0
1659626100000|2022-08-04 15:15:00|2209.88|2209.88|2210.19|2210.19|2211.05|2211.05|2209.08|2209.08|0
1659626400000|2022-08-04 15:20:00|2210.26|2210.26|2211.9|2211.9|2212.8|2212.8|2210.11|2210.11|0
1659626700000|2022-08-04 15:25:00|2211.97|2211.97|2212.79|2212.79|2212.86|2212.86|2211.03|2211.03|0
1659683700000|2022-08-05 07:15:00|2213.79|2213.79|2215.59|2215.59|2218.13|2218.13|2213.79|2213.79|0
1659684000000|2022-08-05 07:20:00|2215.54|2215.54|2216.12|2216.12|2216.12|2216.12|2213.49|2213.49|0
1659684300000|2022-08-05 07:25:00|2218.17|2218.17|2214.77|2214.77|2218.62|2218.62|2213.84|2213.84|0
1659684600000|2022-08-05 07:30:00|2215.01|2215.01|2214.96|2214.96|2216.55|2216.55|2214.72|2214.72|0
1659684900000|2022-08-05 07:35:00|2214.92|2214.92|2216.25|2216.25|2217.88|2217.88|2214.92|2214.92|0
1659685200000|2022-08-05 07:40:00|2216.32|2216.32|2213.91|2213.91|2216.32|2216.32|2212.62|2212.62|0
1659685500000|2022-08-05 07:45:00|2213.98|2213.98|2218.26|2218.26|2218.26|2218.26|2213.87|2213.87|0
1659685800000|2022-08-05 07:50:00|2218.12|2218.12|2217.45|2217.45|2218.26|2218.26|2215.66|2215.66|0
1659686100000|2022-08-05 07:55:00|2216.98|2216.98|2216.27|2216.27|2217.38|2217.38|2216.27|2216.27|0
1659686400000|2022-08-05 08:00:00|2216.2|2216.2|2213.03|2213.03|2216.2|2216.2|2212.12|2212.12|0
1659686700000|2022-08-05 08:05:00|2213.1|2213.1|2211.61|2211.61|2213.41|2213.41|2211.61|2211.61|0
1659687000000|2022-08-05 08:10:00|2211.57|2211.57|2213.56|2213.56|2213.66|2213.66|2211.57|2211.57|0
1659687300000|2022-08-05 08:15:00|2213.7|2213.7|2215.66|2215.66|2215.66|2215.66|2213.7|2213.7|0
1659687600000|2022-08-05 08:20:00|2215.74|2215.74|2217.06|2217.06|2217.06|2217.06|2215.74|2215.74|0
1659687900000|2022-08-05 08:25:00|2217.2|2217.2|2209.91|2209.91|2217.31|2217.31|2209.91|2209.91|0
1659688200000|2022-08-05 08:30:00|2209.63|2209.63|2210.31|2210.31|2211.34|2211.34|2209.31|2209.31|0
1659688500000|2022-08-05 08:35:00|2210.47|2210.47|2209.33|2209.33|2211.11|2211.11|2209.33|2209.33|0
1659688800000|2022-08-05 08:40:00|2209.46|2209.46|2209.2|2209.2|2209.65|2209.65|2207.61|2207.61|0
1659689100000|2022-08-05 08:45:00|2208.89|2208.89|2205.87|2205.87|2208.89|2208.89|2205.87|2205.87|0
1659689400000|2022-08-05 08:50:00|2205.91|2205.91|2203.62|2203.62|2205.91|2205.91|2203.54|2203.54|0
1659689700000|2022-08-05 08:55:00|2203.47|2203.47|2201.88|2201.88|2203.47|2203.47|2201.82|2201.82|0
1659690000000|2022-08-05 09:00:00|2201.79|2201.79|2199.74|2199.74|2202.55|2202.55|2199.74|2199.74|0
1659690300000|2022-08-05 09:05:00|2199.84|2199.84|2199.47|2199.47|2200.52|2200.52|2199.27|2199.27|0
1659690600000|2022-08-05 09:10:00|2199.26|2199.26|2200.34|2200.34|2200.63|2200.63|2199.06|2199.06|0
1659690900000|2022-08-05 09:15:00|2200.43|2200.43|2201.6|2201.6|2201.79|2201.79|2200.07|2200.07|0
1659691200000|2022-08-05 09:20:00|2201.82|2201.82|2200.57|2200.57|2201.99|2201.99|2200.57|2200.57|0
1659691500000|2022-08-05 09:25:00|2200.5|2200.5|2198.22|2198.22|2200.81|2200.81|2198.22|2198.22|0
1659691800000|2022-08-05 09:30:00|2198.26|2198.26|2200.31|2200.31|2200.31|2200.31|2197.82|2197.82|0
1659692100000|2022-08-05 09:35:00|2200.47|2200.47|2200.26|2200.26|2201.63|2201.63|2200.23|2200.23|0
1659692400000|2022-08-05 09:40:00|2200.08|2200.08|2199.69|2199.69|2200.08|2200.08|2199.69|2199.69|0
1659692700000|2022-08-05 09:45:00|2199.55|2199.55|2196.7|2196.7|2199.55|2199.55|2195.53|2195.53|0
1659693000000|2022-08-05 09:50:00|2196.84|2196.84|2194.98|2194.98|2197.43|2197.43|2194.98|2194.98|0
1659693300000|2022-08-05 09:55:00|2194.93|2194.93|2196.31|2196.31|2196.48|2196.48|2194.93|2194.93|0
1659693600000|2022-08-05 10:00:00|2196.2|2196.2|2196.26|2196.26|2196.3|2196.3|2195.5|2195.5|0
1659693900000|2022-08-05 10:05:00|2196.15|2196.15|2197.28|2197.28|2197.45|2197.45|2195.28|2195.28|0
1659694200000|2022-08-05 10:10:00|2197.39|2197.39|2193.9|2193.9|2197.9|2197.9|2193.9|2193.9|0
1659694500000|2022-08-05 10:15:00|2193.84|2193.84|2191.75|2191.75|2194.04|2194.04|2191.32|2191.32|0
1659694800000|2022-08-05 10:20:00|2191.87|2191.87|2191.51|2191.51|2192.08|2192.08|2191.13|2191.13|0
1659695100000|2022-08-05 10:25:00|2191.45|2191.45|2190.01|2190.01|2191.51|2191.51|2189.32|2189.32|0
1659695400000|2022-08-05 10:30:00|2190.09|2190.09|2190.86|2190.86|2190.86|2190.86|2189.83|2189.83|0
1659695700000|2022-08-05 10:35:00|2190.7|2190.7|2190.7|2190.7|2190.93|2190.93|2190.08|2190.08|0
1659696000000|2022-08-05 10:40:00|2190.54|2190.54|2190.98|2190.98|2191.04|2191.04|2190.48|2190.48|0
1659696300000|2022-08-05 10:45:00|2191.02|2191.02|2191|2191|2191.02|2191.02|2190.39|2190.39|0
1659696600000|2022-08-05 10:50:00|2191.04|2191.04|2192.25|2192.25|2192.25|2192.25|2190.86|2190.86|0
1659696900000|2022-08-05 10:55:00|2192.12|2192.12|2191.84|2191.84|2192.12|2192.12|2190.9|2190.9|0
1659697200000|2022-08-05 11:00:00|2191.9|2191.9|2192.98|2192.98|2193.06|2193.06|2191.69|2191.69|0
1659697500000|2022-08-05 11:05:00|2192.85|2192.85|2193.3|2193.3|2193.59|2193.59|2192.8|2192.8|0
1659697800000|2022-08-05 11:10:00|2193.37|2193.37|2193.03|2193.03|2193.78|2193.78|2192.78|2192.78|0
1659698100000|2022-08-05 11:15:00|2192.89|2192.89|2191.32|2191.32|2192.89|2192.89|2191.32|2191.32|0
1659698400000|2022-08-05 11:20:00|2191.25|2191.25|2191.59|2191.59|2191.59|2191.59|2190.61|2190.61|0
1659698700000|2022-08-05 11:25:00|2191.67|2191.67|2191.56|2191.56|2191.92|2191.92|2191.31|2191.31|0
1659699000000|2022-08-05 11:30:00|2191.69|2191.69|2190.67|2190.67|2191.69|2191.69|2190.5|2190.5|0
1659699300000|2022-08-05 11:35:00|2190.53|2190.53|2190.39|2190.39|2190.63|2190.63|2190.35|2190.35|0
1659699600000|2022-08-05 11:40:00|2190.37|2190.37|2191.23|2191.23|2191.38|2191.38|2190.21|2190.21|0
1659699900000|2022-08-05 11:45:00|2191.31|2191.31|2191.54|2191.54|2191.91|2191.91|2191.31|2191.31|0
1659700200000|2022-08-05 11:50:00|2191.61|2191.61|2189.94|2189.94|2191.61|2191.61|2189.94|2189.94|0
1659700500000|2022-08-05 11:55:00|2189.8|2189.8|2188.67|2188.67|2189.8|2189.8|2188.67|2188.67|0
1659700800000|2022-08-05 12:00:00|2188.51|2188.51|2188.08|2188.08|2188.51|2188.51|2186.76|2186.76|0
1659701100000|2022-08-05 12:05:00|2188.04|2188.04|2188.81|2188.81|2188.81|2188.81|2187.98|2187.98|0
1659701400000|2022-08-05 12:10:00|2188.69|2188.69|2187.09|2187.09|2188.69|2188.69|2186.93|2186.93|0
1659701700000|2022-08-05 12:15:00|2187.2|2187.2|2185.91|2185.91|2187.31|2187.31|2185.91|2185.91|0
1659702000000|2022-08-05 12:20:00|2185.79|2185.79|2184.79|2184.79|2185.83|2185.83|2184.73|2184.73|0
1659702300000|2022-08-05 12:25:00|2184.84|2184.84|2182.45|2182.45|2184.84|2184.84|2182.45|2182.45|0
1659702600000|2022-08-05 12:30:00|2182.27|2182.27|2176.92|2176.92|2182.27|2182.27|2176.05|2176.05|0
1659702900000|2022-08-05 12:35:00|2176.76|2176.76|2175.51|2175.51|2176.97|2176.97|2174.91|2174.91|0
1659703200000|2022-08-05 12:40:00|2175.45|2175.45|2172.38|2172.38|2175.45|2175.45|2172.22|2172.22|0
1659703500000|2022-08-05 12:45:00|2172.44|2172.44|2167.44|2167.44|2172.44|2172.44|2167.44|2167.44|0
1659703800000|2022-08-05 12:50:00|2167.51|2167.51|2163.2|2163.2|2167.51|2167.51|2163.2|2163.2|0
1659704100000|2022-08-05 12:55:00|2163.12|2163.12|2160.14|2160.14|2163.12|2163.12|2159.44|2159.44|0
1659704400000|2022-08-05 13:00:00|2160.25|2160.25|2162.88|2162.88|2163.18|2163.18|2160.25|2160.25|0
1659704700000|2022-08-05 13:05:00|2163.19|2163.19|2162.51|2162.51|2164.33|2164.33|2162.51|2162.51|0
1659705000000|2022-08-05 13:10:00|2162.75|2162.75|2161.67|2161.67|2162.96|2162.96|2161.67|2161.67|0
1659705300000|2022-08-05 13:15:00|2161.44|2161.44|2161.89|2161.89|2162.47|2162.47|2160.79|2160.79|0
1659705600000|2022-08-05 13:20:00|2162.04|2162.04|2159.39|2159.39|2162.74|2162.74|2159.39|2159.39|0
1659705900000|2022-08-05 13:25:00|2159.41|2159.41|2159.79|2159.79|2159.91|2159.91|2157.88|2157.88|0
1659706200000|2022-08-05 13:30:00|2160|2160|2160.22|2160.22|2162.75|2162.75|2158.08|2158.08|0
1659706500000|2022-08-05 13:35:00|2160.6|2160.6|2168.41|2168.41|2168.41|2168.41|2160.6|2160.6|0
1659706800000|2022-08-05 13:40:00|2168.57|2168.57|2166.68|2166.68|2169.89|2169.89|2165.8|2165.8|0
1659707100000|2022-08-05 13:45:00|2166.74|2166.74|2165.67|2165.67|2166.74|2166.74|2164.05|2164.05|0
1659707400000|2022-08-05 13:50:00|2165.58|2165.58|2169.77|2169.77|2169.77|2169.77|2165.58|2165.58|0
1659707700000|2022-08-05 13:55:00|2169.63|2169.63|2165.21|2165.21|2169.63|2169.63|2164.92|2164.92|0
1659708000000|2022-08-05 14:00:00|2165.3|2165.3|2164.63|2164.63|2165.3|2165.3|2161.69|2161.69|0
1659708300000|2022-08-05 14:05:00|2164.51|2164.51|2169.27|2169.27|2169.27|2169.27|2164.36|2164.36|0
1659708600000|2022-08-05 14:10:00|2169.3|2169.3|2173.51|2173.51|2173.57|2173.57|2169.3|2169.3|0
1659708900000|2022-08-05 14:15:00|2173.64|2173.64|2175.55|2175.55|2176.14|2176.14|2173.64|2173.64|0
1659709200000|2022-08-05 14:20:00|2175.48|2175.48|2177.14|2177.14|2177.45|2177.45|2175.33|2175.33|0
1659709500000|2022-08-05 14:25:00|2176.96|2176.96|2176.56|2176.56|2177.03|2177.03|2175.36|2175.36|0
1659709800000|2022-08-05 14:30:00|2176.72|2176.72|2170.76|2170.76|2177.36|2177.36|2170.76|2170.76|0
1659710100000|2022-08-05 14:35:00|2170.53|2170.53|2168.98|2168.98|2170.6|2170.6|2168.62|2168.62|0
1659710400000|2022-08-05 14:40:00|2169.05|2169.05|2169.57|2169.57|2169.57|2169.57|2168|2168|0
1659710700000|2022-08-05 14:45:00|2169.62|2169.62|2171.14|2171.14|2171.16|2171.16|2169.62|2169.62|0
1659711000000|2022-08-05 14:50:00|2171.18|2171.18|2167.86|2167.86|2171.18|2171.18|2167.64|2167.64|0
1659711300000|2022-08-05 14:55:00|2167.88|2167.88|2165.47|2165.47|2168.66|2168.66|2165.47|2165.47|0
1659711600000|2022-08-05 15:00:00|2165.41|2165.41|2161.56|2161.56|2165.41|2165.41|2161.56|2161.56|0
1659711900000|2022-08-05 15:05:00|2161.49|2161.49|2159.44|2159.44|2161.56|2161.56|2158.01|2158.01|0
1659712200000|2022-08-05 15:10:00|2159.57|2159.57|2156.56|2156.56|2159.75|2159.75|2156.36|2156.36|0
1659712500000|2022-08-05 15:15:00|2156.51|2156.51|2158.39|2158.39|2158.52|2158.52|2156.51|2156.51|0
1659712800000|2022-08-05 15:20:00|2158.46|2158.46|2156.52|2156.52|2158.62|2158.62|2156.2|2156.2|0
1659713100000|2022-08-05 15:25:00|2156.61|2156.61|2156.72|2156.72|2156.77|2156.77|2155.14|2155.14|0
1659942900000|2022-08-08 07:15:00|2169.44|2169.44|2169.36|2169.36|2170.3|2170.3|2168.72|2168.72|0
1659943200000|2022-08-08 07:20:00|2169.3|2169.3|2166.93|2166.93|2169.48|2169.48|2166.93|2166.93|0
1659943500000|2022-08-08 07:25:00|2167.07|2167.07|2168.99|2168.99|2168.99|2168.99|2166.93|2166.93|0
1659943800000|2022-08-08 07:30:00|2168.87|2168.87|2166.39|2166.39|2169.88|2169.88|2165.86|2165.86|0
1659944100000|2022-08-08 07:35:00|2166.7|2166.7|2164.28|2164.28|2166.73|2166.73|2164.1|2164.1|0
1659944400000|2022-08-08 07:40:00|2164.44|2164.44|2162.31|2162.31|2165.19|2165.19|2162.18|2162.18|0
1659944700000|2022-08-08 07:45:00|2162.56|2162.56|2165.4|2165.4|2165.4|2165.4|2162.43|2162.43|0
1659945000000|2022-08-08 07:50:00|2165.63|2165.63|2166.72|2166.72|2167.41|2167.41|2165.63|2165.63|0
1659945300000|2022-08-08 07:55:00|2166.78|2166.78|2167.09|2167.09|2167.94|2167.94|2166.7|2166.7|0
1659945600000|2022-08-08 08:00:00|2166.78|2166.78|2162.07|2162.07|2166.78|2166.78|2162.07|2162.07|0
1659945900000|2022-08-08 08:05:00|2161.93|2161.93|2160.17|2160.17|2162.51|2162.51|2159.99|2159.99|0
1659946200000|2022-08-08 08:10:00|2160.1|2160.1|2159.13|2159.13|2160.55|2160.55|2158.72|2158.72|0
1659946500000|2022-08-08 08:15:00|2159.06|2159.06|2159.75|2159.75|2159.93|2159.93|2158.76|2158.76|0
1659946800000|2022-08-08 08:20:00|2159.87|2159.87|2160.11|2160.11|2160.3|2160.3|2159.65|2159.65|0
1659947100000|2022-08-08 08:25:00|2160.62|2160.62|2159.99|2159.99|2161.82|2161.82|2159.99|2159.99|0
1659947400000|2022-08-08 08:30:00|2160.15|2160.15|2160.52|2160.52|2160.91|2160.91|2160.15|2160.15|0
1659947700000|2022-08-08 08:35:00|2160.37|2160.37|2158.62|2158.62|2160.37|2160.37|2158.51|2158.51|0
1659948000000|2022-08-08 08:40:00|2158.49|2158.49|2159.52|2159.52|2159.58|2159.58|2157.53|2157.53|0
1659948300000|2022-08-08 08:45:00|2159.49|2159.49|2161.02|2161.02|2161.07|2161.07|2159.44|2159.44|0
1659948600000|2022-08-08 08:50:00|2161.06|2161.06|2161.22|2161.22|2161.85|2161.85|2160.9|2160.9|0
1659948900000|2022-08-08 08:55:00|2161.1|2161.1|2160.55|2160.55|2161.11|2161.11|2160.34|2160.34|0
1659949200000|2022-08-08 09:00:00|2160.49|2160.49|2164.46|2164.46|2164.46|2164.46|2160.49|2160.49|0
1659949500000|2022-08-08 09:05:00|2164.54|2164.54|2163.32|2163.32|2164.95|2164.95|2163.28|2163.28|0
1659949800000|2022-08-08 09:10:00|2163.43|2163.43|2162.86|2162.86|2163.52|2163.52|2162.86|2162.86|0
1659950100000|2022-08-08 09:15:00|2162.9|2162.9|2163.2|2163.2|2163.41|2163.41|2162.55|2162.55|0
1659950400000|2022-08-08 09:20:00|2163.23|2163.23|2163.38|2163.38|2164.08|2164.08|2163.18|2163.18|0
1659950700000|2022-08-08 09:25:00|2163.32|2163.32|2162.52|2162.52|2163.34|2163.34|2162.36|2162.36|0
1659951000000|2022-08-08 09:30:00|2162.63|2162.63|2159.42|2159.42|2163.1|2163.1|2159.42|2159.42|0
1659951300000|2022-08-08 09:35:00|2159.73|2159.73|2159.71|2159.71|2160.04|2160.04|2159.5|2159.5|0
1659951600000|2022-08-08 09:40:00|2159.39|2159.39|2161.05|2161.05|2161.34|2161.34|2159.39|2159.39|0
1659951900000|2022-08-08 09:45:00|2161.35|2161.35|2161.76|2161.76|2162.35|2162.35|2161.05|2161.05|0
1659952200000|2022-08-08 09:50:00|2161.7|2161.7|2162.13|2162.13|2162.22|2162.22|2161.04|2161.04|0
1659952500000|2022-08-08 09:55:00|2162.02|2162.02|2159.29|2159.29|2162.02|2162.02|2159.29|2159.29|0
1659952800000|2022-08-08 10:00:00|2159.23|2159.23|2160.13|2160.13|2160.13|2160.13|2158.51|2158.51|0
1659953100000|2022-08-08 10:05:00|2160.04|2160.04|2162.1|2162.1|2162.1|2162.1|2159.89|2159.89|0
1659953400000|2022-08-08 10:10:00|2162.17|2162.17|2160.94|2160.94|2162.17|2162.17|2160.94|2160.94|0
1659953700000|2022-08-08 10:15:00|2161.01|2161.01|2161.96|2161.96|2161.98|2161.98|2161|2161|0
1659954000000|2022-08-08 10:20:00|2161.9|2161.9|2160.55|2160.55|2161.9|2161.9|2160.41|2160.41|0
1659954300000|2022-08-08 10:25:00|2160.68|2160.68|2160.92|2160.92|2161.1|2161.1|2160.44|2160.44|0
1659954600000|2022-08-08 10:30:00|2160.76|2160.76|2160.57|2160.57|2160.97|2160.97|2160.4|2160.4|0
1659954900000|2022-08-08 10:35:00|2160.64|2160.64|2161.13|2161.13|2161.71|2161.71|2160.64|2160.64|0
1659955200000|2022-08-08 10:40:00|2161.2|2161.2|2161.28|2161.28|2161.45|2161.45|2160.8|2160.8|0
1659955500000|2022-08-08 10:45:00|2161.22|2161.22|2160.8|2160.8|2161.54|2161.54|2160.7|2160.7|0
1659955800000|2022-08-08 10:50:00|2160.96|2160.96|2162.45|2162.45|2162.45|2162.45|2160.96|2160.96|0
1659956100000|2022-08-08 10:55:00|2162.37|2162.37|2163.35|2163.35|2163.55|2163.55|2162.37|2162.37|0
1659956400000|2022-08-08 11:00:00|2163.23|2163.23|2163.06|2163.06|2163.3|2163.3|2162.35|2162.35|0
1659956700000|2022-08-08 11:05:00|2163|2163|2162.42|2162.42|2163.3|2163.3|2162.35|2162.35|0
1659957000000|2022-08-08 11:10:00|2162.49|2162.49|2160.45|2160.45|2162.49|2162.49|2160.45|2160.45|0
1659957300000|2022-08-08 11:15:00|2160.54|2160.54|2160.31|2160.31|2160.54|2160.54|2159.36|2159.36|0
1659957600000|2022-08-08 11:20:00|2160.08|2160.08|2161.18|2161.18|2161.5|2161.5|2160.08|2160.08|0
1659957900000|2022-08-08 11:25:00|2161.32|2161.32|2163.13|2163.13|2163.38|2163.38|2161.25|2161.25|0
1659958200000|2022-08-08 11:30:00|2163.16|2163.16|2163.81|2163.81|2164.56|2164.56|2163.16|2163.16|0
1659958500000|2022-08-08 11:35:00|2163.92|2163.92|2165.81|2165.81|2165.94|2165.94|2163.49|2163.49|0
1659958800000|2022-08-08 11:40:00|2165.74|2165.74|2166.15|2166.15|2166.37|2166.37|2165.4|2165.4|0
1659959100000|2022-08-08 11:45:00|2166.23|2166.23|2168.28|2168.28|2168.44|2168.44|2166.23|2166.23|0
1659959400000|2022-08-08 11:50:00|2168.4|2168.4|2168.18|2168.18|2168.4|2168.4|2168|2168|0
1659959700000|2022-08-08 11:55:00|2168.11|2168.11|2167.79|2167.79|2168.41|2168.41|2167.74|2167.74|0
1659960000000|2022-08-08 12:00:00|2167.83|2167.83|2167.67|2167.67|2167.91|2167.91|2167.27|2167.27|0
1659960300000|2022-08-08 12:05:00|2167.74|2167.74|2169.08|2169.08|2169.3|2169.3|2167.7|2167.7|0
1659960600000|2022-08-08 12:10:00|2169.12|2169.12|2169.21|2169.21|2169.29|2169.29|2168.74|2168.74|0
1659960900000|2022-08-08 12:15:00|2169.26|2169.26|2169.23|2169.23|2169.66|2169.66|2168.83|2168.83|0
1659961200000|2022-08-08 12:20:00|2169.3|2169.3|2170.14|2170.14|2170.38|2170.38|2169.24|2169.24|0
1659961500000|2022-08-08 12:25:00|2170.26|2170.26|2172.34|2172.34|2172.63|2172.63|2170.15|2170.15|0
1659961800000|2022-08-08 12:30:00|2172.27|2172.27|2171.38|2171.38|2172.27|2172.27|2171.2|2171.2|0
1659962100000|2022-08-08 12:35:00|2171.33|2171.33|2170.47|2170.47|2172.09|2172.09|2170.47|2170.47|0
1659962400000|2022-08-08 12:40:00|2170.41|2170.41|2169.57|2169.57|2170.41|2170.41|2169.57|2169.57|0
1659962700000|2022-08-08 12:45:00|2169.69|2169.69|2167.37|2167.37|2169.81|2169.81|2167.37|2167.37|0
1659963000000|2022-08-08 12:50:00|2167.49|2167.49|2169.2|2169.2|2169.4|2169.4|2167.41|2167.41|0
1659963300000|2022-08-08 12:55:00|2169.28|2169.28|2168.78|2168.78|2169.71|2169.71|2168.37|2168.37|0
1659963600000|2022-08-08 13:00:00|2168.84|2168.84|2167.52|2167.52|2169.53|2169.53|2167.5|2167.5|0
1659963900000|2022-08-08 13:05:00|2167.68|2167.68|2167.88|2167.88|2167.9|2167.9|2166.98|2166.98|0
1659964200000|2022-08-08 13:10:00|2168|2168|2168.61|2168.61|2168.8|2168.8|2168|2168|0
1659964500000|2022-08-08 13:15:00|2168.68|2168.68|2171|2171|2171.21|2171.21|2168.58|2168.58|0
1659964800000|2022-08-08 13:20:00|2171.11|2171.11|2170.74|2170.74|2171.5|2171.5|2170.74|2170.74|0
1659965100000|2022-08-08 13:25:00|2170.67|2170.67|2169.2|2169.2|2170.67|2170.67|2169|2169|0
1659965400000|2022-08-08 13:30:00|2169.33|2169.33|2171.35|2171.35|2172.17|2172.17|2169.22|2169.22|0
1659965700000|2022-08-08 13:35:00|2171.42|2171.42|2177.77|2177.77|2178.38|2178.38|2171.42|2171.42|0
1659966000000|2022-08-08 13:40:00|2178.09|2178.09|2180.53|2180.53|2182.07|2182.07|2178.09|2178.09|0
1659966300000|2022-08-08 13:45:00|2180.43|2180.43|2182.22|2182.22|2182.39|2182.39|2178.82|2178.82|0
1659966600000|2022-08-08 13:50:00|2182.24|2182.24|2180.63|2180.63|2182.24|2182.24|2180.63|2180.63|0
1659966900000|2022-08-08 13:55:00|2180.59|2180.59|2179.93|2179.93|2181.26|2181.26|2179.39|2179.39|0
1659967200000|2022-08-08 14:00:00|2180.06|2180.06|2184.58|2184.58|2185.04|2185.04|2180.06|2180.06|0
1659967500000|2022-08-08 14:05:00|2184.67|2184.67|2186.7|2186.7|2187.71|2187.71|2184.67|2184.67|0
1659967800000|2022-08-08 14:10:00|2186.91|2186.91|2187.7|2187.7|2189.2|2189.2|2186.67|2186.67|0
1659968100000|2022-08-08 14:15:00|2187.44|2187.44|2185.15|2185.15|2187.44|2187.44|2184.68|2184.68|0
1659968400000|2022-08-08 14:20:00|2185.11|2185.11|2186.9|2186.9|2186.9|2186.9|2184.22|2184.22|0
1659968700000|2022-08-08 14:25:00|2186.96|2186.96|2187.35|2187.35|2187.35|2187.35|2185.89|2185.89|0
1659969000000|2022-08-08 14:30:00|2187.29|2187.29|2189.24|2189.24|2189.24|2189.24|2186.87|2186.87|0
1659969300000|2022-08-08 14:35:00|2189.3|2189.3|2193.42|2193.42|2193.56|2193.56|2189.18|2189.18|0
1659969600000|2022-08-08 14:40:00|2193.54|2193.54|2191.52|2191.52|2193.61|2193.61|2191.52|2191.52|0
1659969900000|2022-08-08 14:45:00|2191.39|2191.39|2189.38|2189.38|2191.52|2191.52|2189.06|2189.06|0
1659970200000|2022-08-08 14:50:00|2189.32|2189.32|2188.61|2188.61|2189.58|2189.58|2188.61|2188.61|0
1659970500000|2022-08-08 14:55:00|2188.55|2188.55|2189.15|2189.15|2190|2190|2188.36|2188.36|0
1659970800000|2022-08-08 15:00:00|2189.18|2189.18|2191.08|2191.08|2191.19|2191.19|2189.04|2189.04|0
1659971100000|2022-08-08 15:05:00|2190.94|2190.94|2191.33|2191.33|2192.14|2192.14|2190.82|2190.82|0
1659971400000|2022-08-08 15:10:00|2191.4|2191.4|2189.69|2189.69|2191.43|2191.43|2189.69|2189.69|0
1659971700000|2022-08-08 15:15:00|2189.72|2189.72|2186.88|2186.88|2189.72|2189.72|2186.4|2186.4|0
1659972000000|2022-08-08 15:20:00|2186.56|2186.56|2186.64|2186.64|2187.55|2187.55|2186.38|2186.38|0
1659972300000|2022-08-08 15:25:00|2186.76|2186.76|2184.64|2184.64|2187.15|2187.15|2184.64|2184.64|0
1660029300000|2022-08-09 07:15:00|2192.31|2192.31|2189.29|2189.29|2192.31|2192.31|2189.29|2189.29|0
1660029600000|2022-08-09 07:20:00|2189.03|2189.03|2188.34|2188.34|2190.05|2190.05|2188.34|2188.34|0
1660029900000|2022-08-09 07:25:00|2188.03|2188.03|2188.48|2188.48|2189.42|2189.42|2187.42|2187.42|0
1660030200000|2022-08-09 07:30:00|2188.55|2188.55|2192.49|2192.49|2192.62|2192.62|2188.51|2188.51|0
1660030500000|2022-08-09 07:35:00|2192.36|2192.36|2194.52|2194.52|2194.77|2194.77|2191.8|2191.8|0
1660030800000|2022-08-09 07:40:00|2194.94|2194.94|2192.42|2192.42|2195.1|2195.1|2192.42|2192.42|0
1660031100000|2022-08-09 07:45:00|2191.85|2191.85|2189.2|2189.2|2191.85|2191.85|2188.6|2188.6|0
1660031400000|2022-08-09 07:50:00|2189.24|2189.24|2188.85|2188.85|2189.48|2189.48|2188.68|2188.68|0
1660031700000|2022-08-09 07:55:00|2188.98|2188.98|2189.91|2189.91|2190.67|2190.67|2188.98|2188.98|0
1660032000000|2022-08-09 08:00:00|2189.79|2189.79|2190.05|2190.05|2190.47|2190.47|2189.79|2189.79|0
1660032300000|2022-08-09 08:05:00|2189.94|2189.94|2184.42|2184.42|2189.94|2189.94|2184.42|2184.42|0
1660032600000|2022-08-09 08:10:00|2184.47|2184.47|2186.29|2186.29|2186.29|2186.29|2184.34|2184.34|0
1660032900000|2022-08-09 08:15:00|2186.31|2186.31|2186.51|2186.51|2187.38|2187.38|2186.31|2186.31|0
1660033200000|2022-08-09 08:20:00|2186.65|2186.65|2186.98|2186.98|2186.98|2186.98|2185.9|2185.9|0
1660033500000|2022-08-09 08:25:00|2187.14|2187.14|2191.88|2191.88|2191.88|2191.88|2187.14|2187.14|0
1660033800000|2022-08-09 08:30:00|2191.8|2191.8|2190.95|2190.95|2192.22|2192.22|2190.95|2190.95|0
1660034100000|2022-08-09 08:35:00|2190.77|2190.77|2189.14|2189.14|2190.77|2190.77|2188.62|2188.62|0
1660034400000|2022-08-09 08:40:00|2188.87|2188.87|2186.86|2186.86|2188.87|2188.87|2186.8|2186.8|0
1660034700000|2022-08-09 08:45:00|2186.7|2186.7|2185.86|2185.86|2187.38|2187.38|2185.86|2185.86|0
1660035000000|2022-08-09 08:50:00|2185.79|2185.79|2182.11|2182.11|2185.79|2185.79|2181.94|2181.94|0
1660035300000|2022-08-09 08:55:00|2181.99|2181.99|2182.77|2182.77|2183.07|2183.07|2181.87|2181.87|0
1660035600000|2022-08-09 09:00:00|2182.52|2182.52|2180.07|2180.07|2182.52|2182.52|2180.07|2180.07|0
1660035900000|2022-08-09 09:05:00|2180.43|2180.43|2180.89|2180.89|2181.2|2181.2|2180.12|2180.12|0
1660036200000|2022-08-09 09:10:00|2180.82|2180.82|2181.17|2181.17|2181.4|2181.4|2180.69|2180.69|0
1660036500000|2022-08-09 09:15:00|2181.24|2181.24|2182.04|2182.04|2182.11|2182.11|2181.24|2181.24|0
1660036800000|2022-08-09 09:20:00|2181.73|2181.73|2181.85|2181.85|2181.96|2181.96|2180.92|2180.92|0
1660037100000|2022-08-09 09:25:00|2182.01|2182.01|2180.47|2180.47|2182.01|2182.01|2179.88|2179.88|0
1660037400000|2022-08-09 09:30:00|2180.33|2180.33|2179.14|2179.14|2180.45|2180.45|2178.61|2178.61|0
1660037700000|2022-08-09 09:35:00|2179.27|2179.27|2179.35|2179.35|2180|2180|2179.18|2179.18|0
1660038000000|2022-08-09 09:40:00|2179.39|2179.39|2179.35|2179.35|2179.55|2179.55|2179.02|2179.02|0
1660038300000|2022-08-09 09:45:00|2179.27|2179.27|2180.95|2180.95|2181.88|2181.88|2179.27|2179.27|0
1660038600000|2022-08-09 09:50:00|2180.88|2180.88|2181.16|2181.16|2181.72|2181.72|2180.88|2180.88|0
1660038900000|2022-08-09 09:55:00|2181.09|2181.09|2178.86|2178.86|2181.09|2181.09|2178.3|2178.3|0
1660039200000|2022-08-09 10:00:00|2178.79|2178.79|2180.34|2180.34|2180.47|2180.47|2178.75|2178.75|0
1660039500000|2022-08-09 10:05:00|2180.52|2180.52|2181.33|2181.33|2181.69|2181.69|2180.38|2180.38|0
1660039800000|2022-08-09 10:10:00|2181.02|2181.02|2179.21|2179.21|2181.02|2181.02|2178.89|2178.89|0
1660040100000|2022-08-09 10:15:00|2179.14|2179.14|2176.59|2176.59|2179.14|2179.14|2176.45|2176.45|0
1660040400000|2022-08-09 10:20:00|2176.55|2176.55|2174.72|2174.72|2176.9|2176.9|2174.01|2174.01|0
1660040700000|2022-08-09 10:25:00|2174.65|2174.65|2176.42|2176.42|2176.71|2176.71|2174.55|2174.55|0
1660041000000|2022-08-09 10:30:00|2176.21|2176.21|2175.47|2175.47|2176.21|2176.21|2173.92|2173.92|0
1660041300000|2022-08-09 10:35:00|2175.6|2175.6|2174.83|2174.83|2175.6|2175.6|2173.89|2173.89|0
1660041600000|2022-08-09 10:40:00|2174.66|2174.66|2175.48|2175.48|2175.73|2175.73|2174.6|2174.6|0
1660041900000|2022-08-09 10:45:00|2175.64|2175.64|2175.02|2175.02|2176.21|2176.21|2174.06|2174.06|0
1660042200000|2022-08-09 10:50:00|2175.15|2175.15|2174.94|2174.94|2175.19|2175.19|2172.9|2172.9|0
1660042500000|2022-08-09 10:55:00|2174.8|2174.8|2174.19|2174.19|2174.8|2174.8|2172.91|2172.91|0
1660042800000|2022-08-09 11:00:00|2174.26|2174.26|2175.65|2175.65|2175.65|2175.65|2174.16|2174.16|0
1660043100000|2022-08-09 11:05:00|2175.75|2175.75|2174.69|2174.69|2176.06|2176.06|2174.69|2174.69|0
1660043400000|2022-08-09 11:10:00|2174.88|2174.88|2174.97|2174.97|2175.29|2175.29|2173.61|2173.61|0
1660043700000|2022-08-09 11:15:00|2174.94|2174.94|2173.77|2173.77|2175.07|2175.07|2173.77|2173.77|0
1660044000000|2022-08-09 11:20:00|2173.61|2173.61|2174.53|2174.53|2174.87|2174.87|2173.61|2173.61|0
1660044300000|2022-08-09 11:25:00|2174.47|2174.47|2173.91|2173.91|2174.47|2174.47|2173.56|2173.56|0
1660044600000|2022-08-09 11:30:00|2173.84|2173.84|2174.95|2174.95|2175.02|2175.02|2173.17|2173.17|0
1660044900000|2022-08-09 11:35:00|2175.07|2175.07|2174.71|2174.71|2175.3|2175.3|2174.29|2174.29|0
1660045200000|2022-08-09 11:40:00|2174.75|2174.75|2170.92|2170.92|2174.88|2174.88|2170.52|2170.52|0
1660045500000|2022-08-09 11:45:00|2170.96|2170.96|2170.51|2170.51|2171.95|2171.95|2170.31|2170.31|0
1660045800000|2022-08-09 11:50:00|2170.39|2170.39|2169.48|2169.48|2170.39|2170.39|2168.4|2168.4|0
1660046100000|2022-08-09 11:55:00|2169.41|2169.41|2169.23|2169.23|2170.01|2170.01|2169.06|2169.06|0
1660046400000|2022-08-09 12:00:00|2169.09|2169.09|2170.07|2170.07|2170.4|2170.4|2168.3|2168.3|0
1660046700000|2022-08-09 12:05:00|2170.13|2170.13|2169.55|2169.55|2170.82|2170.82|2169.55|2169.55|0
1660047000000|2022-08-09 12:10:00|2169.51|2169.51|2168.58|2168.58|2169.59|2169.59|2168.39|2168.39|0
1660047300000|2022-08-09 12:15:00|2168.63|2168.63|2171.04|2171.04|2171.04|2171.04|2168.63|2168.63|0
1660047600000|2022-08-09 12:20:00|2170.98|2170.98|2171.69|2171.69|2171.82|2171.82|2170.65|2170.65|0
1660047900000|2022-08-09 12:25:00|2171.65|2171.65|2171.92|2171.92|2172.08|2172.08|2171.09|2171.09|0
1660048200000|2022-08-09 12:30:00|2171.56|2171.56|2172.26|2172.26|2172.26|2172.26|2170.9|2170.9|0
1660048500000|2022-08-09 12:35:00|2172.42|2172.42|2173.69|2173.69|2173.92|2173.92|2172.34|2172.34|0
1660048800000|2022-08-09 12:40:00|2173.73|2173.73|2174.35|2174.35|2174.68|2174.68|2173.32|2173.32|0
1660049100000|2022-08-09 12:45:00|2174.28|2174.28|2175.68|2175.68|2175.68|2175.68|2173.89|2173.89|0
1660049400000|2022-08-09 12:50:00|2175.76|2175.76|2177.08|2177.08|2177.14|2177.14|2175.52|2175.52|0
1660049700000|2022-08-09 12:55:00|2177.19|2177.19|2177.93|2177.93|2177.93|2177.93|2177.19|2177.19|0
1660050000000|2022-08-09 13:00:00|2178|2178|2177.65|2177.65|2178.21|2178.21|2177.13|2177.13|0
1660050300000|2022-08-09 13:05:00|2177.72|2177.72|2177.08|2177.08|2177.72|2177.72|2176.91|2176.91|0
1660050600000|2022-08-09 13:10:00|2177.14|2177.14|2177.59|2177.59|2177.74|2177.74|2176.88|2176.88|0
1660050900000|2022-08-09 13:15:00|2177.5|2177.5|2176.61|2176.61|2177.5|2177.5|2175.33|2175.33|0
1660051200000|2022-08-09 13:20:00|2176.49|2176.49|2176.04|2176.04|2176.7|2176.7|2176.02|2176.02|0
1660051500000|2022-08-09 13:25:00|2175.92|2175.92|2173.97|2173.97|2175.92|2175.92|2173.97|2173.97|0
1660051800000|2022-08-09 13:30:00|2174.1|2174.1|2173.15|2173.15|2174.11|2174.11|2172.13|2172.13|0
1660052100000|2022-08-09 13:35:00|2173.22|2173.22|2171.49|2171.49|2173.35|2173.35|2171.2|2171.2|0
1660052400000|2022-08-09 13:40:00|2171.62|2171.62|2171.28|2171.28|2172.93|2172.93|2170.91|2170.91|0
1660052700000|2022-08-09 13:45:00|2171.35|2171.35|2168.16|2168.16|2171.69|2171.69|2168.15|2168.15|0
1660053000000|2022-08-09 13:50:00|2168.3|2168.3|2163.66|2163.66|2169.13|2169.13|2163.34|2163.34|0
1660053300000|2022-08-09 13:55:00|2163.77|2163.77|2160.54|2160.54|2163.86|2163.86|2160.53|2160.53|0
1660053600000|2022-08-09 14:00:00|2160|2160|2158.02|2158.02|2160.03|2160.03|2156.68|2156.68|0
1660053900000|2022-08-09 14:05:00|2157.95|2157.95|2153.44|2153.44|2157.95|2157.95|2153.44|2153.44|0
1660054200000|2022-08-09 14:10:00|2153.95|2153.95|2150.32|2150.32|2154.42|2154.42|2150.21|2150.21|0
1660054500000|2022-08-09 14:15:00|2150.11|2150.11|2151.44|2151.44|2151.73|2151.73|2149.28|2149.28|0
1660054800000|2022-08-09 14:20:00|2151.58|2151.58|2148.5|2148.5|2152.54|2152.54|2147.87|2147.87|0
1660055100000|2022-08-09 14:25:00|2148.53|2148.53|2149.91|2149.91|2150.58|2150.58|2148.53|2148.53|0
1660055400000|2022-08-09 14:30:00|2150.03|2150.03|2151.95|2151.95|2152.26|2152.26|2149.71|2149.71|0
1660055700000|2022-08-09 14:35:00|2151.93|2151.93|2152.74|2152.74|2153.1|2153.1|2151.93|2151.93|0
1660056000000|2022-08-09 14:40:00|2153|2153|2152.57|2152.57|2153|2153|2151.51|2151.51|0
1660056300000|2022-08-09 14:45:00|2152.69|2152.69|2152.25|2152.25|2152.73|2152.73|2151.11|2151.11|0
1660056600000|2022-08-09 14:50:00|2152.41|2152.41|2151.32|2151.32|2152.47|2152.47|2150.78|2150.78|0
1660056900000|2022-08-09 14:55:00|2151.3|2151.3|2149.97|2149.97|2151.59|2151.59|2149.85|2149.85|0
1660057200000|2022-08-09 15:00:00|2149.84|2149.84|2149.01|2149.01|2149.84|2149.84|2148.01|2148.01|0
1660057500000|2022-08-09 15:05:00|2148.94|2148.94|2148.95|2148.95|2148.95|2148.95|2147.42|2147.42|0
1660057800000|2022-08-09 15:10:00|2149.02|2149.02|2150.7|2150.7|2150.82|2150.82|2149.02|2149.02|0
1660058100000|2022-08-09 15:15:00|2150.77|2150.77|2153.84|2153.84|2153.86|2153.86|2150.77|2150.77|0
1660058400000|2022-08-09 15:20:00|2153.78|2153.78|2153.41|2153.41|2154.1|2154.1|2153.12|2153.12|0
1660058700000|2022-08-09 15:25:00|2153.47|2153.47|2153.24|2153.24|2154.8|2154.8|2152.73|2152.73|0
1660115700000|2022-08-10 07:15:00|2149.3|2149.3|2149.53|2149.53|2151.07|2151.07|2148.33|2148.33|0
1660116000000|2022-08-10 07:20:00|2149.74|2149.74|2153.06|2153.06|2153.82|2153.82|2149.74|2149.74|0
1660116300000|2022-08-10 07:25:00|2153.04|2153.04|2157.01|2157.01|2157.32|2157.32|2153.04|2153.04|0
1660116600000|2022-08-10 07:30:00|2157.07|2157.07|2159.03|2159.03|2159.42|2159.42|2157.07|2157.07|0
1660116900000|2022-08-10 07:35:00|2159.14|2159.14|2163.74|2163.74|2163.74|2163.74|2159.08|2159.08|0
1660117200000|2022-08-10 07:40:00|2163.99|2163.99|2161.15|2161.15|2163.99|2163.99|2161.15|2161.15|0
1660117500000|2022-08-10 07:45:00|2161.21|2161.21|2162.02|2162.02|2162.12|2162.12|2161.09|2161.09|0
1660117800000|2022-08-10 07:50:00|2162.04|2162.04|2162.83|2162.83|2163.3|2163.3|2162.02|2162.02|0
1660118100000|2022-08-10 07:55:00|2162.97|2162.97|2163.69|2163.69|2163.84|2163.84|2162.95|2162.95|0
1660118400000|2022-08-10 08:00:00|2164.33|2164.33|2163.07|2163.07|2164.88|2164.88|2163.07|2163.07|0
1660118700000|2022-08-10 08:05:00|2163.02|2163.02|2162.13|2162.13|2163.17|2163.17|2161.8|2161.8|0
1660119000000|2022-08-10 08:10:00|2162.15|2162.15|2162.01|2162.01|2162.68|2162.68|2161.69|2161.69|0
1660119300000|2022-08-10 08:15:00|2162.14|2162.14|2160.46|2160.46|2162.37|2162.37|2160.46|2160.46|0
1660119600000|2022-08-10 08:20:00|2160.3|2160.3|2160.94|2160.94|2161.13|2161.13|2159.83|2159.83|0
1660119900000|2022-08-10 08:25:00|2160.86|2160.86|2160.88|2160.88|2161.33|2161.33|2160.81|2160.81|0
1660120200000|2022-08-10 08:30:00|2160.95|2160.95|2161.21|2161.21|2161.44|2161.44|2160.85|2160.85|0
1660120500000|2022-08-10 08:35:00|2161.28|2161.28|2162.53|2162.53|2162.53|2162.53|2161.28|2161.28|0
1660120800000|2022-08-10 08:40:00|2162.59|2162.59|2162.03|2162.03|2163.09|2163.09|2162.03|2162.03|0
1660121100000|2022-08-10 08:45:00|2162.22|2162.22|2163.39|2163.39|2163.86|2163.86|2161.9|2161.9|0
1660121400000|2022-08-10 08:50:00|2163.83|2163.83|2166.41|2166.41|2167.02|2167.02|2163.83|2163.83|0
1660121700000|2022-08-10 08:55:00|2166.67|2166.67|2164.43|2164.43|2166.99|2166.99|2164.43|2164.43|0
1660122000000|2022-08-10 09:00:00|2164.4|2164.4|2167.47|2167.47|2167.47|2167.47|2164.09|2164.09|0
1660122300000|2022-08-10 09:05:00|2167.49|2167.49|2166.12|2166.12|2167.65|2167.65|2165.77|2165.77|0
1660122600000|2022-08-10 09:10:00|2166.24|2166.24|2169.06|2169.06|2169.06|2169.06|2166.2|2166.2|0
1660122900000|2022-08-10 09:15:00|2168.99|2168.99|2168.71|2168.71|2169.06|2169.06|2168.38|2168.38|0
1660123200000|2022-08-10 09:20:00|2168.5|2168.5|2167.75|2167.75|2168.57|2168.57|2167.18|2167.18|0
1660123500000|2022-08-10 09:25:00|2168.06|2168.06|2167.68|2167.68|2168.06|2168.06|2167.47|2167.47|0
1660123800000|2022-08-10 09:30:00|2167.8|2167.8|2167.3|2167.3|2168.3|2168.3|2167.3|2167.3|0
1660124100000|2022-08-10 09:35:00|2167.39|2167.39|2165.29|2165.29|2167.39|2167.39|2165.16|2165.16|0
1660124400000|2022-08-10 09:40:00|2165.41|2165.41|2166.47|2166.47|2167.34|2167.34|2165.41|2165.41|0
1660124700000|2022-08-10 09:45:00|2166.64|2166.64|2166.02|2166.02|2167.06|2167.06|2166.02|2166.02|0
1660125000000|2022-08-10 09:50:00|2166.2|2166.2|2166.51|2166.51|2167.3|2167.3|2165.49|2165.49|0
1660125300000|2022-08-10 09:55:00|2166.38|2166.38|2167.87|2167.87|2167.94|2167.94|2166.38|2166.38|0
1660125600000|2022-08-10 10:00:00|2167.71|2167.71|2167.01|2167.01|2167.71|2167.71|2166.79|2166.79|0
1660125900000|2022-08-10 10:05:00|2166.98|2166.98|2165.81|2165.81|2166.98|2166.98|2165.74|2165.74|0
1660126200000|2022-08-10 10:10:00|2165.78|2165.78|2162.47|2162.47|2165.78|2165.78|2162.47|2162.47|0
1660126500000|2022-08-10 10:15:00|2162.32|2162.32|2162.47|2162.47|2162.91|2162.91|2162.24|2162.24|0
1660126800000|2022-08-10 10:20:00|2162.35|2162.35|2161.71|2161.71|2162.41|2162.41|2161.12|2161.12|0
1660127100000|2022-08-10 10:25:00|2161.87|2161.87|2162.17|2162.17|2163.21|2163.21|2161.87|2161.87|0
1660127400000|2022-08-10 10:30:00|2162.24|2162.24|2161.55|2161.55|2162.25|2162.25|2161.37|2161.37|0
1660127700000|2022-08-10 10:35:00|2161.39|2161.39|2161.01|2161.01|2161.39|2161.39|2161.01|2161.01|0
1660128000000|2022-08-10 10:40:00|2161.33|2161.33|2160.59|2160.59|2161.33|2161.33|2160.59|2160.59|0
1660128300000|2022-08-10 10:45:00|2160.52|2160.52|2160.66|2160.66|2160.75|2160.75|2160.38|2160.38|0
1660128600000|2022-08-10 10:50:00|2160.72|2160.72|2161.71|2161.71|2161.71|2161.71|2160.39|2160.39|0
1660128900000|2022-08-10 10:55:00|2161.58|2161.58|2161.77|2161.77|2161.77|2161.77|2161.45|2161.45|0
1660129200000|2022-08-10 11:00:00|2161.64|2161.64|2161.32|2161.32|2161.83|2161.83|2160.98|2160.98|0
1660129500000|2022-08-10 11:05:00|2161.34|2161.34|2161.99|2161.99|2162.24|2162.24|2161.22|2161.22|0
1660129800000|2022-08-10 11:10:00|2161.92|2161.92|2161.89|2161.89|2162.01|2162.01|2161.47|2161.47|0
1660130100000|2022-08-10 11:15:00|2161.82|2161.82|2161.4|2161.4|2162.21|2162.21|2161.25|2161.25|0
1660130400000|2022-08-10 11:20:00|2161.28|2161.28|2161.58|2161.58|2161.78|2161.78|2160.69|2160.69|0
1660130700000|2022-08-10 11:25:00|2161.73|2161.73|2162.23|2162.23|2162.5|2162.5|2161.29|2161.29|0
1660131000000|2022-08-10 11:30:00|2162.21|2162.21|2163.04|2163.04|2163.75|2163.75|2162.19|2162.19|0
1660131300000|2022-08-10 11:35:00|2163.11|2163.11|2162.49|2162.49|2163.63|2163.63|2162.49|2162.49|0
1660131600000|2022-08-10 11:40:00|2162.42|2162.42|2161.68|2161.68|2162.61|2162.61|2161.57|2161.57|0
1660131900000|2022-08-10 11:45:00|2161.58|2161.58|2164.36|2164.36|2164.48|2164.48|2161.32|2161.32|0
1660132200000|2022-08-10 11:50:00|2164.48|2164.48|2165.19|2165.19|2165.28|2165.28|2164.3|2164.3|0
1660132500000|2022-08-10 11:55:00|2165.26|2165.26|2166.47|2166.47|2166.54|2166.54|2164.98|2164.98|0
1660132800000|2022-08-10 12:00:00|2166.54|2166.54|2168.13|2168.13|2168.13|2168.13|2166.14|2166.14|0
1660133100000|2022-08-10 12:05:00|2168.4|2168.4|2169.03|2169.03|2169.72|2169.72|2168.15|2168.15|0
1660133400000|2022-08-10 12:10:00|2169.16|2169.16|2169.08|2169.08|2169.24|2169.24|2168.61|2168.61|0
1660133700000|2022-08-10 12:15:00|2168.83|2168.83|2168.25|2168.25|2168.83|2168.83|2167.96|2167.96|0
1660134000000|2022-08-10 12:20:00|2168.18|2168.18|2168.94|2168.94|2169.18|2169.18|2168.06|2168.06|0
1660134300000|2022-08-10 12:25:00|2169|2169|2169.53|2169.53|2170.69|2170.69|2168.19|2168.19|0
1660134600000|2022-08-10 12:30:00|2169.69|2169.69|2185.34|2185.34|2186.93|2186.93|2169.69|2169.69|0
1660134900000|2022-08-10 12:35:00|2185.37|2185.37|2186.13|2186.13|2186.69|2186.69|2184.94|2184.94|0
1660135200000|2022-08-10 12:40:00|2186.45|2186.45|2197.74|2197.74|2197.78|2197.78|2186.17|2186.17|0
1660135500000|2022-08-10 12:45:00|2197.68|2197.68|2205.89|2205.89|2205.89|2205.89|2197.45|2197.45|0
1660135800000|2022-08-10 12:50:00|2205.77|2205.77|2211.94|2211.94|2213.03|2213.03|2205.59|2205.59|0
1660136100000|2022-08-10 12:55:00|2211.88|2211.88|2211.56|2211.56|2212.62|2212.62|2210.56|2210.56|0
1660136400000|2022-08-10 13:00:00|2211.43|2211.43|2207.9|2207.9|2211.48|2211.48|2207.61|2207.61|0
1660136700000|2022-08-10 13:05:00|2207.99|2207.99|2204.26|2204.26|2207.99|2207.99|2204.26|2204.26|0
1660137000000|2022-08-10 13:10:00|2204.3|2204.3|2202.86|2202.86|2204.3|2204.3|2202.15|2202.15|0
1660137300000|2022-08-10 13:15:00|2202.94|2202.94|2202.98|2202.98|2203.99|2203.99|2202.7|2202.7|0
1660137600000|2022-08-10 13:20:00|2203.16|2203.16|2202.94|2202.94|2203.55|2203.55|2202.09|2202.09|0
1660137900000|2022-08-10 13:25:00|2203.01|2203.01|2205.11|2205.11|2205.33|2205.33|2203.01|2203.01|0
1660138200000|2022-08-10 13:30:00|2205.34|2205.34|2203.05|2203.05|2206.16|2206.16|2202.23|2202.23|0
1660138500000|2022-08-10 13:35:00|2203.25|2203.25|2201.62|2201.62|2205.48|2205.48|2201.61|2201.61|0
1660138800000|2022-08-10 13:40:00|2201.5|2201.5|2205.49|2205.49|2205.58|2205.58|2201.3|2201.3|0
1660139100000|2022-08-10 13:45:00|2205.67|2205.67|2208.37|2208.37|2209.02|2209.02|2205.67|2205.67|0
1660139400000|2022-08-10 13:50:00|2208.66|2208.66|2205.54|2205.54|2208.99|2208.99|2205.54|2205.54|0
1660139700000|2022-08-10 13:55:00|2205.47|2205.47|2206.69|2206.69|2207.29|2207.29|2205.17|2205.17|0
1660140000000|2022-08-10 14:00:00|2206.82|2206.82|2211.77|2211.77|2212.24|2212.24|2206.82|2206.82|0
1660140300000|2022-08-10 14:05:00|2211.93|2211.93|2214.01|2214.01|2215.21|2215.21|2211.26|2211.26|0
1660140600000|2022-08-10 14:10:00|2214.08|2214.08|2211.85|2211.85|2214.91|2214.91|2211.55|2211.55|0
1660140900000|2022-08-10 14:15:00|2211.93|2211.93|2207.99|2207.99|2212.33|2212.33|2207.77|2207.77|0
1660141200000|2022-08-10 14:20:00|2207.87|2207.87|2207.63|2207.63|2208.05|2208.05|2205.37|2205.37|0
1660141500000|2022-08-10 14:25:00|2207.7|2207.7|2208.16|2208.16|2208.6|2208.6|2207.63|2207.63|0
1660141800000|2022-08-10 14:30:00|2208.3|2208.3|2211.8|2211.8|2211.89|2211.89|2208.3|2208.3|0
1660142100000|2022-08-10 14:35:00|2211.76|2211.76|2212.35|2212.35|2212.95|2212.95|2211.67|2211.67|0
1660142400000|2022-08-10 14:40:00|2212.48|2212.48|2213.58|2213.58|2214.17|2214.17|2212.48|2212.48|0
1660142700000|2022-08-10 14:45:00|2213.73|2213.73|2213.12|2213.12|2213.87|2213.87|2212.77|2212.77|0
1660143000000|2022-08-10 14:50:00|2213.17|2213.17|2214.87|2214.87|2216.08|2216.08|2213.17|2213.17|0
1660143300000|2022-08-10 14:55:00|2214.78|2214.78|2215.58|2215.58|2215.81|2215.81|2214.78|2214.78|0
1660143600000|2022-08-10 15:00:00|2215.5|2215.5|2220.04|2220.04|2220.04|2220.04|2215.41|2215.41|0
1660143900000|2022-08-10 15:05:00|2219.99|2219.99|2218.97|2218.97|2220.55|2220.55|2218.34|2218.34|0
1660144200000|2022-08-10 15:10:00|2218.9|2218.9|2218.05|2218.05|2219.17|2219.17|2217.33|2217.33|0
1660144500000|2022-08-10 15:15:00|2218.08|2218.08|2217.69|2217.69|2218.29|2218.29|2216.86|2216.86|0
1660144800000|2022-08-10 15:20:00|2217.77|2217.77|2222.38|2222.38|2222.58|2222.58|2217.77|2217.77|0
1660145100000|2022-08-10 15:25:00|2222.46|2222.46|2222.64|2222.64|2223.65|2223.65|2221.99|2221.99|0
1660202100000|2022-08-11 07:15:00|2234.3|2234.3|2231|2231|2235.72|2235.72|2230.99|2230.99|0
1660202400000|2022-08-11 07:20:00|2231.07|2231.07|2228.79|2228.79|2231.07|2231.07|2228.64|2228.64|0
1660202700000|2022-08-11 07:25:00|2228.73|2228.73|2223.25|2223.25|2228.73|2228.73|2223.18|2223.18|0
1660203000000|2022-08-11 07:30:00|2223.19|2223.19|2227.06|2227.06|2227.64|2227.64|2222.67|2222.67|0
1660203300000|2022-08-11 07:35:00|2227.31|2227.31|2225.33|2225.33|2228.03|2228.03|2224.1|2224.1|0
1660203600000|2022-08-11 07:40:00|2225.26|2225.26|2225.16|2225.16|2225.54|2225.54|2224.72|2224.72|0
1660203900000|2022-08-11 07:45:00|2225.09|2225.09|2222.12|2222.12|2225.66|2225.66|2222.12|2222.12|0
1660204200000|2022-08-11 07:50:00|2221.7|2221.7|2216.57|2216.57|2221.99|2221.99|2216.51|2216.51|0
1660204500000|2022-08-11 07:55:00|2216.74|2216.74|2218.04|2218.04|2218.45|2218.45|2216.07|2216.07|0
1660204800000|2022-08-11 08:00:00|2218.23|2218.23|2215.85|2215.85|2219.06|2219.06|2215.85|2215.85|0
1660205100000|2022-08-11 08:05:00|2215.44|2215.44|2206.19|2206.19|2215.44|2215.44|2206.16|2206.16|0
1660205400000|2022-08-11 08:10:00|2205.95|2205.95|2205.46|2205.46|2207.6|2207.6|2205.46|2205.46|0
1660205700000|2022-08-11 08:15:00|2205.23|2205.23|2206.15|2206.15|2206.15|2206.15|2204.78|2204.78|0
1660206000000|2022-08-11 08:20:00|2206.31|2206.31|2203.45|2203.45|2206.91|2206.91|2203.26|2203.26|0
1660206300000|2022-08-11 08:25:00|2203.29|2203.29|2203.3|2203.3|2203.65|2203.65|2202.9|2202.9|0
1660206600000|2022-08-11 08:30:00|2203.22|2203.22|2204.98|2204.98|2204.98|2204.98|2201.64|2201.64|0
1660206900000|2022-08-11 08:35:00|2205.37|2205.37|2205.69|2205.69|2206.3|2206.3|2205.28|2205.28|0
1660207200000|2022-08-11 08:40:00|2205.76|2205.76|2205.49|2205.49|2206.42|2206.42|2205.44|2205.44|0
1660207500000|2022-08-11 08:45:00|2205.67|2205.67|2204.37|2204.37|2205.86|2205.86|2204.37|2204.37|0
1660207800000|2022-08-11 08:50:00|2204.25|2204.25|2201.25|2201.25|2204.25|2204.25|2201.09|2201.09|0
1660208100000|2022-08-11 08:55:00|2201.41|2201.41|2202.33|2202.33|2202.49|2202.49|2201.41|2201.41|0
1660208400000|2022-08-11 09:00:00|2202.8|2202.8|2202.92|2202.92|2204.49|2204.49|2202.8|2202.8|0
1660208700000|2022-08-11 09:05:00|2202.86|2202.86|2201.45|2201.45|2202.86|2202.86|2201.45|2201.45|0
1660209000000|2022-08-11 09:10:00|2201.38|2201.38|2203.02|2203.02|2203.02|2203.02|2201.25|2201.25|0
1660209300000|2022-08-11 09:15:00|2202.93|2202.93|2202.05|2202.05|2202.99|2202.99|2202.05|2202.05|0
1660209600000|2022-08-11 09:20:00|2201.94|2201.94|2203.17|2203.17|2203.17|2203.17|2201.7|2201.7|0
1660209900000|2022-08-11 09:25:00|2203.38|2203.38|2205.78|2205.78|2205.78|2205.78|2203.38|2203.38|0
1660210200000|2022-08-11 09:30:00|2205.85|2205.85|2205.65|2205.65|2206.19|2206.19|2205.16|2205.16|0
1660210500000|2022-08-11 09:35:00|2205.81|2205.81|2206.83|2206.83|2207.5|2207.5|2205.81|2205.81|0
1660210800000|2022-08-11 09:40:00|2206.74|2206.74|2205.85|2205.85|2206.99|2206.99|2205.74|2205.74|0
1660211100000|2022-08-11 09:45:00|2206.33|2206.33|2207.16|2207.16|2207.77|2207.77|2205.85|2205.85|0
1660211400000|2022-08-11 09:50:00|2207.29|2207.29|2206.65|2206.65|2208.26|2208.26|2206.65|2206.65|0
1660211700000|2022-08-11 09:55:00|2206.47|2206.47|2202.92|2202.92|2206.47|2206.47|2202.92|2202.92|0
1660212000000|2022-08-11 10:00:00|2202.78|2202.78|2200.53|2200.53|2203|2203|2200.53|2200.53|0
1660212300000|2022-08-11 10:05:00|2200.43|2200.43|2197.11|2197.11|2200.49|2200.49|2197.04|2197.04|0
1660212600000|2022-08-11 10:10:00|2196.99|2196.99|2197.18|2197.18|2198|2198|2196.93|2196.93|0
1660212900000|2022-08-11 10:15:00|2197.26|2197.26|2197.43|2197.43|2197.45|2197.45|2196.55|2196.55|0
1660213200000|2022-08-11 10:20:00|2197.49|2197.49|2197.37|2197.37|2197.77|2197.77|2197.26|2197.26|0
1660213500000|2022-08-11 10:25:00|2197.3|2197.3|2196.92|2196.92|2197.3|2197.3|2195.83|2195.83|0
1660213800000|2022-08-11 10:30:00|2196.89|2196.89|2198.22|2198.22|2198.7|2198.7|2196.73|2196.73|0
1660214100000|2022-08-11 10:35:00|2198.26|2198.26|2198.57|2198.57|2199.36|2199.36|2198.26|2198.26|0
1660214400000|2022-08-11 10:40:00|2198.45|2198.45|2197.74|2197.74|2198.87|2198.87|2197.46|2197.46|0
1660214700000|2022-08-11 10:45:00|2197.9|2197.9|2195.14|2195.14|2197.9|2197.9|2195.14|2195.14|0
1660215000000|2022-08-11 10:50:00|2195.2|2195.2|2198.58|2198.58|2198.58|2198.58|2194.72|2194.72|0
1660215300000|2022-08-11 10:55:00|2198.64|2198.64|2199.93|2199.93|2200.63|2200.63|2198.64|2198.64|0
1660215600000|2022-08-11 11:00:00|2199.53|2199.53|2198.92|2198.92|2199.56|2199.56|2197.86|2197.86|0
1660215900000|2022-08-11 11:05:00|2198.87|2198.87|2196.85|2196.85|2198.87|2198.87|2196.8|2196.8|0
1660216200000|2022-08-11 11:10:00|2196.73|2196.73|2196.23|2196.23|2196.73|2196.73|2195.1|2195.1|0
1660216500000|2022-08-11 11:15:00|2196.1|2196.1|2196.57|2196.57|2196.85|2196.85|2196.04|2196.04|0
1660216800000|2022-08-11 11:20:00|2196.68|2196.68|2198.17|2198.17|2198.17|2198.17|2196.68|2196.68|0
1660217100000|2022-08-11 11:25:00|2198.29|2198.29|2198.39|2198.39|2198.41|2198.41|2197.88|2197.88|0
1660217400000|2022-08-11 11:30:00|2198.51|2198.51|2198.43|2198.43|2198.57|2198.57|2198.01|2198.01|0
1660217700000|2022-08-11 11:35:00|2198.61|2198.61|2197.82|2197.82|2198.75|2198.75|2197.75|2197.75|0
1660218000000|2022-08-11 11:40:00|2197.98|2197.98|2196.85|2196.85|2197.98|2197.98|2196.58|2196.58|0
1660218300000|2022-08-11 11:45:00|2196.72|2196.72|2196.25|2196.25|2196.72|2196.72|2195.98|2195.98|0
1660218600000|2022-08-11 11:50:00|2196.19|2196.19|2194.93|2194.93|2196.55|2196.55|2194.93|2194.93|0
1660218900000|2022-08-11 11:55:00|2194.8|2194.8|2193.88|2193.88|2194.8|2194.8|2192.87|2192.87|0
1660219200000|2022-08-11 12:00:00|2193.81|2193.81|2196.09|2196.09|2196.24|2196.24|2193.81|2193.81|0
1660219500000|2022-08-11 12:05:00|2195.94|2195.94|2198.34|2198.34|2198.34|2198.34|2195.78|2195.78|0
1660219800000|2022-08-11 12:10:00|2198.18|2198.18|2200.75|2200.75|2200.75|2200.75|2198.18|2198.18|0
1660220100000|2022-08-11 12:15:00|2200.63|2200.63|2202.33|2202.33|2202.47|2202.47|2200.45|2200.45|0
1660220400000|2022-08-11 12:20:00|2202.46|2202.46|2203.63|2203.63|2204.49|2204.49|2202.46|2202.46|0
1660220700000|2022-08-11 12:25:00|2203.71|2203.71|2204.88|2204.88|2204.88|2204.88|2203.47|2203.47|0
1660221000000|2022-08-11 12:30:00|2204.81|2204.81|2204.04|2204.04|2207.49|2207.49|2203.59|2203.59|0
1660221300000|2022-08-11 12:35:00|2204.09|2204.09|2206.43|2206.43|2206.86|2206.86|2203.75|2203.75|0
1660221600000|2022-08-11 12:40:00|2206.49|2206.49|2205.52|2205.52|2206.73|2206.73|2205.44|2205.44|0
1660221900000|2022-08-11 12:45:00|2205.36|2205.36|2204.99|2204.99|2205.36|2205.36|2204.04|2204.04|0
1660222200000|2022-08-11 12:50:00|2204.85|2204.85|2205.94|2205.94|2206.1|2206.1|2204.73|2204.73|0
1660222500000|2022-08-11 12:55:00|2205.83|2205.83|2205.91|2205.91|2206.56|2206.56|2205.28|2205.28|0
1660222800000|2022-08-11 13:00:00|2206.03|2206.03|2201.77|2201.77|2206.24|2206.24|2201.71|2201.71|0
1660223100000|2022-08-11 13:05:00|2201.71|2201.71|2200.77|2200.77|2201.71|2201.71|2200.24|2200.24|0
1660223400000|2022-08-11 13:10:00|2200.7|2200.7|2200.4|2200.4|2201.62|2201.62|2200.4|2200.4|0
1660223700000|2022-08-11 13:15:00|2200.25|2200.25|2196.49|2196.49|2200.34|2200.34|2196.46|2196.46|0
1660224000000|2022-08-11 13:20:00|2196.41|2196.41|2192.71|2192.71|2196.41|2196.41|2192.71|2192.71|0
1660224300000|2022-08-11 13:25:00|2192.55|2192.55|2193.88|2193.88|2194.85|2194.85|2192.33|2192.33|0
1660224600000|2022-08-11 13:30:00|2194.19|2194.19|2193.7|2193.7|2196.02|2196.02|2193.7|2193.7|0
1660224900000|2022-08-11 13:35:00|2193.64|2193.64|2196.13|2196.13|2196.67|2196.67|2192.15|2192.15|0
1660225200000|2022-08-11 13:40:00|2196.19|2196.19|2198.41|2198.41|2200.48|2200.48|2195.73|2195.73|0
1660225500000|2022-08-11 13:45:00|2198.38|2198.38|2196.08|2196.08|2198.38|2198.38|2196.08|2196.08|0
1660225800000|2022-08-11 13:50:00|2195.96|2195.96|2196.6|2196.6|2197.83|2197.83|2195.96|2195.96|0
1660226100000|2022-08-11 13:55:00|2196.67|2196.67|2195.54|2195.54|2196.67|2196.67|2194.96|2194.96|0
1660226400000|2022-08-11 14:00:00|2195.71|2195.71|2194.01|2194.01|2195.87|2195.87|2193.81|2193.81|0
1660226700000|2022-08-11 14:05:00|2194.15|2194.15|2192.35|2192.35|2194.4|2194.4|2192.35|2192.35|0
1660227000000|2022-08-11 14:10:00|2192.42|2192.42|2193.96|2193.96|2194.24|2194.24|2192.23|2192.23|0
1660227300000|2022-08-11 14:15:00|2194.05|2194.05|2197.93|2197.93|2198.17|2198.17|2194.05|2194.05|0
1660227600000|2022-08-11 14:20:00|2197.69|2197.69|2198.03|2198.03|2199.29|2199.29|2197.06|2197.06|0
1660227900000|2022-08-11 14:25:00|2197.89|2197.89|2196.41|2196.41|2198.08|2198.08|2195.51|2195.51|0
1660228200000|2022-08-11 14:30:00|2196.48|2196.48|2195.42|2195.42|2197.22|2197.22|2195.35|2195.35|0
1660228500000|2022-08-11 14:35:00|2195.39|2195.39|2194.21|2194.21|2195.77|2195.77|2193.3|2193.3|0
1660228800000|2022-08-11 14:40:00|2194.13|2194.13|2190.25|2190.25|2194.13|2194.13|2189.78|2189.78|0
1660229100000|2022-08-11 14:45:00|2190.38|2190.38|2191.45|2191.45|2191.45|2191.45|2189.4|2189.4|0
1660229400000|2022-08-11 14:50:00|2191.39|2191.39|2192.08|2192.08|2193.32|2193.32|2190.24|2190.24|0
1660229700000|2022-08-11 14:55:00|2192.02|2192.02|2189.28|2189.28|2192.1|2192.1|2189.28|2189.28|0
1660230000000|2022-08-11 15:00:00|2189.13|2189.13|2187.3|2187.3|2189.21|2189.21|2187.28|2187.28|0
1660230300000|2022-08-11 15:05:00|2187.14|2187.14|2183.66|2183.66|2187.53|2187.53|2183.59|2183.59|0
1660230600000|2022-08-11 15:10:00|2183.78|2183.78|2183.23|2183.23|2183.94|2183.94|2182.64|2182.64|0
1660230900000|2022-08-11 15:15:00|2183.16|2183.16|2180.78|2180.78|2184.11|2184.11|2180.74|2180.74|0
1660231200000|2022-08-11 15:20:00|2180.73|2180.73|2183.52|2183.52|2183.64|2183.64|2180.01|2180.01|0
1660231500000|2022-08-11 15:25:00|2183.64|2183.64|2183.66|2183.66|2184.02|2184.02|2181.98|2181.98|0
1660288500000|2022-08-12 07:15:00|2163.37|2163.37|2167.73|2167.73|2168.3|2168.3|2162.63|2162.63|0
1660288800000|2022-08-12 07:20:00|2168.35|2168.35|2168.43|2168.43|2169.03|2169.03|2166.54|2166.54|0
1660289100000|2022-08-12 07:25:00|2168.81|2168.81|2167.91|2167.91|2168.91|2168.91|2167.18|2167.18|0
1660289400000|2022-08-12 07:30:00|2168.23|2168.23|2169.34|2169.34|2170.78|2170.78|2168.11|2168.11|0
1660289700000|2022-08-12 07:35:00|2169.61|2169.61|2170.87|2170.87|2171.61|2171.61|2169.24|2169.24|0
1660290000000|2022-08-12 07:40:00|2171.18|2171.18|2172.55|2172.55|2172.55|2172.55|2170.43|2170.43|0
1660290300000|2022-08-12 07:45:00|2172.37|2172.37|2174.06|2174.06|2174.06|2174.06|2171.9|2171.9|0
1660290600000|2022-08-12 07:50:00|2173.93|2173.93|2177.92|2177.92|2178.3|2178.3|2173.33|2173.33|0
1660290900000|2022-08-12 07:55:00|2177.84|2177.84|2178.08|2178.08|2180.12|2180.12|2177.63|2177.63|0
1660291200000|2022-08-12 08:00:00|2177.94|2177.94|2176.47|2176.47|2177.94|2177.94|2176.14|2176.14|0
1660291500000|2022-08-12 08:05:00|2176.4|2176.4|2172.56|2172.56|2176.4|2176.4|2172.17|2172.17|0
1660291800000|2022-08-12 08:10:00|2172.44|2172.44|2173.01|2173.01|2173.32|2173.32|2172.26|2172.26|0
1660292100000|2022-08-12 08:15:00|2173.26|2173.26|2174.34|2174.34|2174.83|2174.83|2173.26|2173.26|0
1660292400000|2022-08-12 08:20:00|2174.47|2174.47|2171.77|2171.77|2174.47|2174.47|2171.77|2171.77|0
1660292700000|2022-08-12 08:25:00|2171.41|2171.41|2173.85|2173.85|2173.97|2173.97|2169.49|2169.49|0
1660293000000|2022-08-12 08:30:00|2173.6|2173.6|2174.62|2174.62|2174.62|2174.62|2172.96|2172.96|0
1660293300000|2022-08-12 08:35:00|2174.75|2174.75|2175.34|2175.34|2175.63|2175.63|2174.5|2174.5|0
1660293600000|2022-08-12 08:40:00|2175.41|2175.41|2177.74|2177.74|2177.74|2177.74|2175.41|2175.41|0
1660293900000|2022-08-12 08:45:00|2177.36|2177.36|2177.35|2177.35|2178.12|2178.12|2176.84|2176.84|0
1660294200000|2022-08-12 08:50:00|2177.22|2177.22|2174.99|2174.99|2177.4|2177.4|2174.79|2174.79|0
1660294500000|2022-08-12 08:55:00|2174.93|2174.93|2174.48|2174.48|2175.93|2175.93|2174.48|2174.48|0
1660294800000|2022-08-12 09:00:00|2174.42|2174.42|2175.19|2175.19|2175.19|2175.19|2174.17|2174.17|0
1660295100000|2022-08-12 09:05:00|2175.36|2175.36|2175.19|2175.19|2175.64|2175.64|2174.38|2174.38|0
1660295400000|2022-08-12 09:10:00|2175.27|2175.27|2175.44|2175.44|2175.91|2175.91|2175.03|2175.03|0
1660295700000|2022-08-12 09:15:00|2175.12|2175.12|2177.38|2177.38|2177.72|2177.72|2175.12|2175.12|0
1660296000000|2022-08-12 09:20:00|2177.49|2177.49|2177.41|2177.41|2177.85|2177.85|2177.14|2177.14|0
1660296300000|2022-08-12 09:25:00|2177.25|2177.25|2174.94|2174.94|2177.33|2177.33|2174.07|2174.07|0
1660296600000|2022-08-12 09:30:00|2175.01|2175.01|2176.8|2176.8|2176.86|2176.86|2174.96|2174.96|0
1660296900000|2022-08-12 09:35:00|2177.05|2177.05|2177.51|2177.51|2178.64|2178.64|2177.05|2177.05|0
1660297200000|2022-08-12 09:40:00|2177.67|2177.67|2177.03|2177.03|2178.02|2178.02|2177.03|2177.03|0
1660297500000|2022-08-12 09:45:00|2176.88|2176.88|2177.97|2177.97|2178.51|2178.51|2176.62|2176.62|0
1660297800000|2022-08-12 09:50:00|2178.03|2178.03|2178.31|2178.31|2178.43|2178.43|2177.12|2177.12|0
1660298100000|2022-08-12 09:55:00|2178.47|2178.47|2177.12|2177.12|2178.47|2178.47|2176.98|2176.98|0
1660298400000|2022-08-12 10:00:00|2177.18|2177.18|2173.85|2173.85|2177.18|2177.18|2173.67|2173.67|0
1660298700000|2022-08-12 10:05:00|2173.77|2173.77|2173.34|2173.34|2174.1|2174.1|2172.63|2172.63|0
1660299000000|2022-08-12 10:10:00|2173.5|2173.5|2172.73|2172.73|2173.68|2173.68|2171.97|2171.97|0
1660299300000|2022-08-12 10:15:00|2172.67|2172.67|2172.23|2172.23|2173.38|2173.38|2172.23|2172.23|0
1660299600000|2022-08-12 10:20:00|2171.9|2171.9|2171.56|2171.56|2171.9|2171.9|2170.82|2170.82|0
1660299900000|2022-08-12 10:25:00|2171.63|2171.63|2172.97|2172.97|2172.97|2172.97|2171.51|2171.51|0
1660300200000|2022-08-12 10:30:00|2172.79|2172.79|2172.84|2172.84|2173|2173|2172.4|2172.4|0
1660300500000|2022-08-12 10:35:00|2173.07|2173.07|2171.51|2171.51|2173.67|2173.67|2171.51|2171.51|0
1660300800000|2022-08-12 10:40:00|2171.32|2171.32|2170.82|2170.82|2171.83|2171.83|2170|2170|0
1660301100000|2022-08-12 10:45:00|2170.96|2170.96|2173.11|2173.11|2173.51|2173.51|2170.96|2170.96|0
1660301400000|2022-08-12 10:50:00|2173.22|2173.22|2171.53|2171.53|2173.34|2173.34|2171.43|2171.43|0
1660301700000|2022-08-12 10:55:00|2171.6|2171.6|2170.02|2170.02|2171.96|2171.96|2169.56|2169.56|0
1660302000000|2022-08-12 11:00:00|2170.13|2170.13|2169.53|2169.53|2170.27|2170.27|2168.83|2168.83|0
1660302300000|2022-08-12 11:05:00|2169.6|2169.6|2170.49|2170.49|2170.49|2170.49|2169.48|2169.48|0
1660302600000|2022-08-12 11:10:00|2170.57|2170.57|2171.75|2171.75|2171.75|2171.75|2170.25|2170.25|0
1660302900000|2022-08-12 11:15:00|2171.52|2171.52|2170.8|2170.8|2171.52|2171.52|2170.62|2170.62|0
1660303200000|2022-08-12 11:20:00|2170.94|2170.94|2170.93|2170.93|2170.97|2170.97|2170.2|2170.2|0
1660303500000|2022-08-12 11:25:00|2170.99|2170.99|2171.55|2171.55|2171.67|2171.67|2170.96|2170.96|0
1660303800000|2022-08-12 11:30:00|2171.66|2171.66|2171.44|2171.44|2171.76|2171.76|2171.25|2171.25|0
1660304100000|2022-08-12 11:35:00|2171.31|2171.31|2171.84|2171.84|2172.01|2172.01|2171.19|2171.19|0
1660304400000|2022-08-12 11:40:00|2172.03|2172.03|2171.91|2171.91|2172.55|2172.55|2171.8|2171.8|0
1660304700000|2022-08-12 11:45:00|2171.85|2171.85|2170.96|2170.96|2171.85|2171.85|2170.85|2170.85|0
1660305000000|2022-08-12 11:50:00|2170.9|2170.9|2170.46|2170.46|2170.9|2170.9|2169.71|2169.71|0
1660305300000|2022-08-12 11:55:00|2170.63|2170.63|2172.3|2172.3|2172.36|2172.36|2170.63|2170.63|0
1660305600000|2022-08-12 12:00:00|2172.36|2172.36|2171.82|2171.82|2172.52|2172.52|2171.82|2171.82|0
1660305900000|2022-08-12 12:05:00|2171.76|2171.76|2171.15|2171.15|2171.76|2171.76|2170.82|2170.82|0
1660306200000|2022-08-12 12:10:00|2171.21|2171.21|2171.09|2171.09|2171.65|2171.65|2171.02|2171.02|0
1660306500000|2022-08-12 12:15:00|2171.16|2171.16|2170.4|2170.4|2171.16|2171.16|2169.85|2169.85|0
1660306800000|2022-08-12 12:20:00|2170.57|2170.57|2170.56|2170.56|2170.78|2170.78|2170.32|2170.32|0
1660307100000|2022-08-12 12:25:00|2170.44|2170.44|2169.49|2169.49|2170.44|2170.44|2168.96|2168.96|0
1660307400000|2022-08-12 12:30:00|2169.17|2169.17|2169.93|2169.93|2170.4|2170.4|2169.17|2169.17|0
1660307700000|2022-08-12 12:35:00|2169.8|2169.8|2169.12|2169.12|2169.8|2169.8|2169.12|2169.12|0
1660308000000|2022-08-12 12:40:00|2169.36|2169.36|2168.21|2168.21|2169.36|2169.36|2168.21|2168.21|0
1660308300000|2022-08-12 12:45:00|2168.17|2168.17|2166.65|2166.65|2168.17|2168.17|2166.45|2166.45|0
1660308600000|2022-08-12 12:50:00|2166.73|2166.73|2169.29|2169.29|2169.29|2169.29|2166.73|2166.73|0
1660308900000|2022-08-12 12:55:00|2169.17|2169.17|2170.11|2170.11|2170.27|2170.27|2169.17|2169.17|0
1660309200000|2022-08-12 13:00:00|2170.27|2170.27|2170.36|2170.36|2171.08|2171.08|2170.23|2170.23|0
1660309500000|2022-08-12 13:05:00|2170.12|2170.12|2167.43|2167.43|2170.55|2170.55|2167.43|2167.43|0
1660309800000|2022-08-12 13:10:00|2167.31|2167.31|2168.6|2168.6|2168.6|2168.6|2166.87|2166.87|0
1660310100000|2022-08-12 13:15:00|2168.54|2168.54|2168.4|2168.4|2169.6|2169.6|2167.93|2167.93|0
1660310400000|2022-08-12 13:20:00|2168.48|2168.48|2164.33|2164.33|2168.62|2168.62|2164.15|2164.15|0
1660310700000|2022-08-12 13:25:00|2164.2|2164.2|2163.13|2163.13|2165.58|2165.58|2163.13|2163.13|0
1660311000000|2022-08-12 13:30:00|2163.21|2163.21|2162.25|2162.25|2164.76|2164.76|2161.9|2161.9|0
1660311300000|2022-08-12 13:35:00|2162.3|2162.3|2165.38|2165.38|2165.65|2165.65|2161.09|2161.09|0
1660311600000|2022-08-12 13:40:00|2165.52|2165.52|2169.55|2169.55|2169.55|2169.55|2165.45|2165.45|0
1660311900000|2022-08-12 13:45:00|2169.63|2169.63|2166.83|2166.83|2170.18|2170.18|2166.69|2166.69|0
1660312200000|2022-08-12 13:50:00|2166.74|2166.74|2166|2166|2169.4|2169.4|2165.88|2165.88|0
1660312500000|2022-08-12 13:55:00|2165.91|2165.91|2167.92|2167.92|2168.32|2168.32|2165.91|2165.91|0
1660312800000|2022-08-12 14:00:00|2167.88|2167.88|2165.57|2165.57|2167.88|2167.88|2165.3|2165.3|0
1660313100000|2022-08-12 14:05:00|2165.72|2165.72|2164.14|2164.14|2166.12|2166.12|2163.29|2163.29|0
1660313400000|2022-08-12 14:10:00|2164.11|2164.11|2165.92|2165.92|2166.82|2166.82|2163.95|2163.95|0
1660313700000|2022-08-12 14:15:00|2165.76|2165.76|2169.64|2169.64|2169.64|2169.64|2165.62|2165.62|0
1660314000000|2022-08-12 14:20:00|2169.72|2169.72|2171.46|2171.46|2172.95|2172.95|2169.72|2169.72|0
1660314300000|2022-08-12 14:25:00|2171.31|2171.31|2168.88|2168.88|2171.31|2171.31|2168.88|2168.88|0
1660314600000|2022-08-12 14:30:00|2168.83|2168.83|2170.46|2170.46|2171.14|2171.14|2168.62|2168.62|0
1660314900000|2022-08-12 14:35:00|2170.3|2170.3|2167.09|2167.09|2170.52|2170.52|2167.09|2167.09|0
1660315200000|2022-08-12 14:40:00|2166.97|2166.97|2165.87|2165.87|2166.97|2166.97|2165.33|2165.33|0
1660315500000|2022-08-12 14:45:00|2165.95|2165.95|2163.73|2163.73|2166.4|2166.4|2163.18|2163.18|0
1660315800000|2022-08-12 14:50:00|2163.76|2163.76|2164.56|2164.56|2165.12|2165.12|2163.69|2163.69|0
1660316100000|2022-08-12 14:55:00|2164.73|2164.73|2167.06|2167.06|2167.06|2167.06|2164.46|2164.46|0
1660316400000|2022-08-12 15:00:00|2166.9|2166.9|2164.44|2164.44|2166.9|2166.9|2164.39|2164.39|0
1660316700000|2022-08-12 15:05:00|2164.56|2164.56|2161.24|2161.24|2165.1|2165.1|2161.24|2161.24|0
1660317000000|2022-08-12 15:10:00|2161.32|2161.32|2159.33|2159.33|2161.32|2161.32|2159.25|2159.25|0
1660317300000|2022-08-12 15:15:00|2159.22|2159.22|2159.63|2159.63|2160.3|2160.3|2158.74|2158.74|0
1660317600000|2022-08-12 15:20:00|2159.71|2159.71|2165.59|2165.59|2166.12|2166.12|2159.71|2159.71|0
1660317900000|2022-08-12 15:25:00|2165.66|2165.66|2165.92|2165.92|2166.42|2166.42|2164.76|2164.76|0
1660547700000|2022-08-15 07:15:00|2176.46|2176.46|2173.6|2173.6|2176.5|2176.5|2173.18|2173.18|0
1660548000000|2022-08-15 07:20:00|2173.46|2173.46|2171.44|2171.44|2173.62|2173.62|2170.19|2170.19|0
1660548300000|2022-08-15 07:25:00|2171.6|2171.6|2172.56|2172.56|2172.83|2172.83|2171.29|2171.29|0
1660548600000|2022-08-15 07:30:00|2172.7|2172.7|2175.35|2175.35|2177.28|2177.28|2172.7|2172.7|0
1660548900000|2022-08-15 07:35:00|2174.87|2174.87|2170.54|2170.54|2174.87|2174.87|2170.54|2170.54|0
1660549200000|2022-08-15 07:40:00|2170.58|2170.58|2172.78|2172.78|2173.44|2173.44|2170.03|2170.03|0
1660549500000|2022-08-15 07:45:00|2172.67|2172.67|2175.01|2175.01|2175.49|2175.49|2172.67|2172.67|0
1660549800000|2022-08-15 07:50:00|2175.28|2175.28|2174.94|2174.94|2175.7|2175.7|2174.59|2174.59|0
1660550100000|2022-08-15 07:55:00|2174.74|2174.74|2171.72|2171.72|2174.74|2174.74|2171.43|2171.43|0
1660550400000|2022-08-15 08:00:00|2171.56|2171.56|2167.93|2167.93|2171.56|2171.56|2167.9|2167.9|0
1660550700000|2022-08-15 08:05:00|2167.72|2167.72|2165.53|2165.53|2167.72|2167.72|2165.47|2165.47|0
1660551000000|2022-08-15 08:10:00|2165.46|2165.46|2166.46|2166.46|2166.78|2166.78|2165.39|2165.39|0
1660551300000|2022-08-15 08:15:00|2166.58|2166.58|2168.43|2168.43|2168.5|2168.5|2166.58|2166.58|0
1660551600000|2022-08-15 08:20:00|2168.5|2168.5|2169.83|2169.83|2170.09|2170.09|2168.32|2168.32|0
1660551900000|2022-08-15 08:25:00|2169.6|2169.6|2168.19|2168.19|2169.9|2169.9|2168.19|2168.19|0
1660552200000|2022-08-15 08:30:00|2168.25|2168.25|2168.44|2168.44|2169.25|2169.25|2168.25|2168.25|0
1660552500000|2022-08-15 08:35:00|2168.6|2168.6|2169.43|2169.43|2169.56|2169.56|2168.24|2168.24|0
1660552800000|2022-08-15 08:40:00|2169.5|2169.5|2171.4|2171.4|2171.86|2171.86|2169.24|2169.24|0
1660553100000|2022-08-15 08:45:00|2171.44|2171.44|2171.54|2171.54|2172.04|2172.04|2171.41|2171.41|0
1660553400000|2022-08-15 08:50:00|2171.7|2171.7|2172.27|2172.27|2172.94|2172.94|2171.57|2171.57|0
1660553700000|2022-08-15 08:55:00|2172.53|2172.53|2171.06|2171.06|2172.66|2172.66|2170.79|2170.79|0
1660554000000|2022-08-15 09:00:00|2170.99|2170.99|2171.44|2171.44|2171.44|2171.44|2170.11|2170.11|0
1660554300000|2022-08-15 09:05:00|2171.41|2171.41|2171.47|2171.47|2172.56|2172.56|2171.35|2171.35|0
1660554600000|2022-08-15 09:10:00|2171.36|2171.36|2172.24|2172.24|2172.62|2172.62|2171.36|2171.36|0
1660554900000|2022-08-15 09:15:00|2172.38|2172.38|2172.32|2172.32|2172.76|2172.76|2172.17|2172.17|0
1660555200000|2022-08-15 09:20:00|2172.56|2172.56|2173.37|2173.37|2173.43|2173.43|2172.21|2172.21|0
1660555500000|2022-08-15 09:25:00|2173.51|2173.51|2174.67|2174.67|2174.67|2174.67|2173.51|2173.51|0
1660555800000|2022-08-15 09:30:00|2174.81|2174.81|2173.89|2173.89|2175.28|2175.28|2173.89|2173.89|0
1660556100000|2022-08-15 09:35:00|2173.75|2173.75|2173.46|2173.46|2174.25|2174.25|2173.22|2173.22|0
1660556400000|2022-08-15 09:40:00|2173.59|2173.59|2175.89|2175.89|2176.71|2176.71|2173.55|2173.55|0
1660556700000|2022-08-15 09:45:00|2175.96|2175.96|2176.13|2176.13|2176.91|2176.91|2175.94|2175.94|0
1660557000000|2022-08-15 09:50:00|2175.95|2175.95|2176.31|2176.31|2176.52|2176.52|2175.83|2175.83|0
1660557300000|2022-08-15 09:55:00|2176.19|2176.19|2175.59|2175.59|2176.35|2176.35|2175.05|2175.05|0
1660557600000|2022-08-15 10:00:00|2175.45|2175.45|2174.37|2174.37|2175.66|2175.66|2174.3|2174.3|0
1660557900000|2022-08-15 10:05:00|2174.61|2174.61|2174.98|2174.98|2175.42|2175.42|2174.32|2174.32|0
1660558200000|2022-08-15 10:10:00|2174.9|2174.9|2174.44|2174.44|2175.69|2175.69|2174.37|2174.37|0
1660558500000|2022-08-15 10:15:00|2174.37|2174.37|2174.67|2174.67|2175.42|2175.42|2174.13|2174.13|0
1660558800000|2022-08-15 10:20:00|2174.54|2174.54|2172.76|2172.76|2174.66|2174.66|2172.4|2172.4|0
1660559100000|2022-08-15 10:25:00|2172.84|2172.84|2172.56|2172.56|2173.38|2173.38|2172.56|2172.56|0
1660559400000|2022-08-15 10:30:00|2172.43|2172.43|2172.12|2172.12|2172.65|2172.65|2172.07|2172.07|0
1660559700000|2022-08-15 10:35:00|2172.26|2172.26|2172.98|2172.98|2173.51|2173.51|2172.26|2172.26|0
1660560000000|2022-08-15 10:40:00|2173.13|2173.13|2173.82|2173.82|2173.9|2173.9|2173.03|2173.03|0
1660560300000|2022-08-15 10:45:00|2173.85|2173.85|2173.8|2173.8|2174.59|2174.59|2173.61|2173.61|0
1660560600000|2022-08-15 10:50:00|2173.65|2173.65|2173.6|2173.6|2174.16|2174.16|2173.38|2173.38|0
1660560900000|2022-08-15 10:55:00|2173.46|2173.46|2175.46|2175.46|2175.95|2175.95|2173.46|2173.46|0
1660561200000|2022-08-15 11:00:00|2175.28|2175.28|2174.54|2174.54|2175.82|2175.82|2174.54|2174.54|0
1660561500000|2022-08-15 11:05:00|2174.22|2174.22|2174.36|2174.36|2174.51|2174.51|2174.08|2174.08|0
1660561800000|2022-08-15 11:10:00|2174.45|2174.45|2175.05|2175.05|2175.05|2175.05|2174.26|2174.26|0
1660562100000|2022-08-15 11:15:00|2175.3|2175.3|2175.31|2175.31|2175.51|2175.51|2174.97|2174.97|0
1660562400000|2022-08-15 11:20:00|2175.33|2175.33|2174.9|2174.9|2175.75|2175.75|2174.9|2174.9|0
1660562700000|2022-08-15 11:25:00|2174.83|2174.83|2175.05|2175.05|2175.28|2175.28|2174.83|2174.83|0
1660563000000|2022-08-15 11:30:00|2175.21|2175.21|2173.63|2173.63|2175.25|2175.25|2173.61|2173.61|0
1660563300000|2022-08-15 11:35:00|2173.8|2173.8|2172.41|2172.41|2173.8|2173.8|2172.38|2172.38|0
1660563600000|2022-08-15 11:40:00|2172.55|2172.55|2171.51|2171.51|2172.62|2172.62|2171.2|2171.2|0
1660563900000|2022-08-15 11:45:00|2170.87|2170.87|2170.64|2170.64|2171.22|2171.22|2170.64|2170.64|0
1660564200000|2022-08-15 11:50:00|2170.82|2170.82|2169.24|2169.24|2170.85|2170.85|2169.24|2169.24|0
1660564500000|2022-08-15 11:55:00|2169.21|2169.21|2169.73|2169.73|2169.79|2169.79|2169.21|2169.21|0
1660564800000|2022-08-15 12:00:00|2169.67|2169.67|2170.44|2170.44|2170.44|2170.44|2169.34|2169.34|0
1660565100000|2022-08-15 12:05:00|2170.58|2170.58|2170.19|2170.19|2171.01|2171.01|2170.19|2170.19|0
1660565400000|2022-08-15 12:10:00|2170.31|2170.31|2170.05|2170.05|2170.77|2170.77|2170.01|2170.01|0
1660565700000|2022-08-15 12:15:00|2170.31|2170.31|2172.48|2172.48|2172.48|2172.48|2170.31|2170.31|0
1660566000000|2022-08-15 12:20:00|2172.73|2172.73|2172.37|2172.37|2173.05|2173.05|2172.37|2172.37|0
1660566300000|2022-08-15 12:25:00|2172.21|2172.21|2171.89|2171.89|2172.58|2172.58|2171.89|2171.89|0
1660566600000|2022-08-15 12:30:00|2171.8|2171.8|2171.89|2171.89|2172.29|2172.29|2171.65|2171.65|0
1660566900000|2022-08-15 12:35:00|2171.98|2171.98|2169.45|2169.45|2171.98|2171.98|2169.45|2169.45|0
1660567200000|2022-08-15 12:40:00|2169.61|2169.61|2169.19|2169.19|2169.83|2169.83|2168.97|2168.97|0
1660567500000|2022-08-15 12:45:00|2169.25|2169.25|2170.85|2170.85|2171.5|2171.5|2169.25|2169.25|0
1660567800000|2022-08-15 12:50:00|2170.93|2170.93|2172.93|2172.93|2173.17|2173.17|2170.93|2170.93|0
1660568100000|2022-08-15 12:55:00|2172.99|2172.99|2171|2171|2172.99|2172.99|2170.52|2170.52|0
1660568400000|2022-08-15 13:00:00|2170.98|2170.98|2173.49|2173.49|2173.52|2173.52|2170.98|2170.98|0
1660568700000|2022-08-15 13:05:00|2173.62|2173.62|2173.76|2173.76|2174.45|2174.45|2173.47|2173.47|0
1660569000000|2022-08-15 13:10:00|2173.6|2173.6|2173.93|2173.93|2173.93|2173.93|2172.95|2172.95|0
1660569300000|2022-08-15 13:15:00|2174|2174|2175.28|2175.28|2176.02|2176.02|2174|2174|0
1660569600000|2022-08-15 13:20:00|2175.35|2175.35|2176.25|2176.25|2176.31|2176.31|2174.87|2174.87|0
1660569900000|2022-08-15 13:25:00|2176.22|2176.22|2175.59|2175.59|2176.37|2176.37|2175.15|2175.15|0
1660570200000|2022-08-15 13:30:00|2175.52|2175.52|2172.85|2172.85|2175.52|2175.52|2171.44|2171.44|0
1660570500000|2022-08-15 13:35:00|2172.78|2172.78|2175.2|2175.2|2175.2|2175.2|2172.42|2172.42|0
1660570800000|2022-08-15 13:40:00|2175.23|2175.23|2170.97|2170.97|2175.29|2175.29|2170.18|2170.18|0
1660571100000|2022-08-15 13:45:00|2170.91|2170.91|2172.45|2172.45|2173.13|2173.13|2170.91|2170.91|0
1660571400000|2022-08-15 13:50:00|2172.42|2172.42|2176.04|2176.04|2176.04|2176.04|2172.42|2172.42|0
1660571700000|2022-08-15 13:55:00|2176.42|2176.42|2177.15|2177.15|2177.15|2177.15|2175.94|2175.94|0
1660572000000|2022-08-15 14:00:00|2176.99|2176.99|2175.77|2175.77|2177.06|2177.06|2175.61|2175.61|0
1660572300000|2022-08-15 14:05:00|2175.61|2175.61|2176.8|2176.8|2177.43|2177.43|2175.21|2175.21|0
1660572600000|2022-08-15 14:10:00|2176.74|2176.74|2175.04|2175.04|2176.74|2176.74|2175.02|2175.02|0
1660572900000|2022-08-15 14:15:00|2175.09|2175.09|2173.97|2173.97|2175.09|2175.09|2173.78|2173.78|0
1660573200000|2022-08-15 14:20:00|2173.72|2173.72|2174.81|2174.81|2174.81|2174.81|2173.13|2173.13|0
1660573500000|2022-08-15 14:25:00|2174.87|2174.87|2174.25|2174.25|2175.1|2175.1|2173.32|2173.32|0
1660573800000|2022-08-15 14:30:00|2174.18|2174.18|2176.73|2176.73|2177.04|2177.04|2174.18|2174.18|0
1660574100000|2022-08-15 14:35:00|2176.79|2176.79|2177.14|2177.14|2177.14|2177.14|2176.22|2176.22|0
1660574400000|2022-08-15 14:40:00|2177.26|2177.26|2179.59|2179.59|2180.48|2180.48|2177.26|2177.26|0
1660574700000|2022-08-15 14:45:00|2179.77|2179.77|2178.52|2178.52|2180.08|2180.08|2178.52|2178.52|0
1660575000000|2022-08-15 14:50:00|2178.45|2178.45|2176.33|2176.33|2178.45|2178.45|2176.33|2176.33|0
1660575300000|2022-08-15 14:55:00|2176.48|2176.48|2173.36|2173.36|2176.48|2176.48|2173.24|2173.24|0
1660575600000|2022-08-15 15:00:00|2173.42|2173.42|2174.67|2174.67|2175.23|2175.23|2173.25|2173.25|0
1660575900000|2022-08-15 15:05:00|2174.61|2174.61|2174.94|2174.94|2175.41|2175.41|2174.43|2174.43|0
1660576200000|2022-08-15 15:10:00|2174.86|2174.86|2171.95|2171.95|2174.86|2174.86|2171.47|2171.47|0
1660576500000|2022-08-15 15:15:00|2171.79|2171.79|2171.76|2171.76|2172.41|2172.41|2171.51|2171.51|0
1660576800000|2022-08-15 15:20:00|2171.64|2171.64|2171.53|2171.53|2171.97|2171.97|2171.23|2171.23|0
1660577100000|2022-08-15 15:25:00|2171.59|2171.59|2171.07|2171.07|2171.59|2171.59|2170.42|2170.42|0
1660634100000|2022-08-16 07:15:00|2175.16|2175.16|2175.28|2175.28|2175.62|2175.62|2173.21|2173.21|0
1660634400000|2022-08-16 07:20:00|2175.15|2175.15|2175.21|2175.21|2175.7|2175.7|2174.91|2174.91|0
1660634700000|2022-08-16 07:25:00|2175.04|2175.04|2176.64|2176.64|2177.18|2177.18|2174.55|2174.55|0
1660635000000|2022-08-16 07:30:00|2176.48|2176.48|2176.83|2176.83|2178.04|2178.04|2176.13|2176.13|0
1660635300000|2022-08-16 07:35:00|2176.91|2176.91|2176.48|2176.48|2177.06|2177.06|2174.49|2174.49|0
1660635600000|2022-08-16 07:40:00|2176.43|2176.43|2174.25|2174.25|2176.67|2176.67|2172.15|2172.15|0
1660635900000|2022-08-16 07:45:00|2174.09|2174.09|2172.67|2172.67|2174.39|2174.39|2172.58|2172.58|0
1660636200000|2022-08-16 07:50:00|2172.49|2172.49|2174.06|2174.06|2174.13|2174.13|2172.18|2172.18|0
1660636500000|2022-08-16 07:55:00|2174.2|2174.2|2178.9|2178.9|2178.9|2178.9|2174.2|2174.2|0
1660636800000|2022-08-16 08:00:00|2179.03|2179.03|2177.2|2177.2|2179.65|2179.65|2176.88|2176.88|0
1660637100000|2022-08-16 08:05:00|2177.32|2177.32|2178.46|2178.46|2178.49|2178.49|2176.93|2176.93|0
1660637400000|2022-08-16 08:10:00|2178.38|2178.38|2178.36|2178.36|2178.68|2178.68|2177.91|2177.91|0
1660637700000|2022-08-16 08:15:00|2178.47|2178.47|2175.14|2175.14|2178.47|2178.47|2173.9|2173.9|0
1660638000000|2022-08-16 08:20:00|2175.22|2175.22|2178.21|2178.21|2178.21|2178.21|2175.09|2175.09|0
1660638300000|2022-08-16 08:25:00|2178.29|2178.29|2178.88|2178.88|2179.03|2179.03|2178.18|2178.18|0
1660638600000|2022-08-16 08:30:00|2178.9|2178.9|2180.3|2180.3|2180.48|2180.48|2178.71|2178.71|0
1660638900000|2022-08-16 08:35:00|2180.27|2180.27|2182.3|2182.3|2182.35|2182.35|2180.19|2180.19|0
1660639200000|2022-08-16 08:40:00|2182.61|2182.61|2183.2|2183.2|2183.46|2183.46|2182.47|2182.47|0
1660639500000|2022-08-16 08:45:00|2183.13|2183.13|2185.31|2185.31|2185.31|2185.31|2182.74|2182.74|0
1660639800000|2022-08-16 08:50:00|2184.93|2184.93|2187.19|2187.19|2187.78|2187.78|2184.93|2184.93|0
1660640100000|2022-08-16 08:55:00|2187.13|2187.13|2185.31|2185.31|2187.13|2187.13|2185.26|2185.26|0
1660640400000|2022-08-16 09:00:00|2185.47|2185.47|2179.98|2179.98|2185.47|2185.47|2179.68|2179.68|0
1660640700000|2022-08-16 09:05:00|2179.92|2179.92|2177.22|2177.22|2180.02|2180.02|2176.37|2176.37|0
1660641000000|2022-08-16 09:10:00|2177.16|2177.16|2176.95|2176.95|2177.16|2177.16|2175.49|2175.49|0
1660641300000|2022-08-16 09:15:00|2176.79|2176.79|2179.89|2179.89|2180.02|2180.02|2176.79|2176.79|0
1660641600000|2022-08-16 09:20:00|2180.05|2180.05|2180.37|2180.37|2181.02|2181.02|2180.05|2180.05|0
1660641900000|2022-08-16 09:25:00|2180.21|2180.21|2181.4|2181.4|2181.49|2181.49|2180.21|2180.21|0
1660642200000|2022-08-16 09:30:00|2181.28|2181.28|2178.78|2178.78|2181.54|2181.54|2178.65|2178.65|0
1660642500000|2022-08-16 09:35:00|2178.92|2178.92|2179.39|2179.39|2179.43|2179.43|2178.72|2178.72|0
1660642800000|2022-08-16 09:40:00|2179.51|2179.51|2180.42|2180.42|2180.58|2180.58|2179.42|2179.42|0
1660643100000|2022-08-16 09:45:00|2180.35|2180.35|2180.92|2180.92|2180.98|2180.98|2179.93|2179.93|0
1660643400000|2022-08-16 09:50:00|2180.61|2180.61|2180.51|2180.51|2180.93|2180.93|2180.45|2180.45|0
1660643700000|2022-08-16 09:55:00|2180.57|2180.57|2182.04|2182.04|2182.04|2182.04|2180.57|2180.57|0
1660644000000|2022-08-16 10:00:00|2182|2182|2184.11|2184.11|2184.11|2184.11|2181.66|2181.66|0
1660644300000|2022-08-16 10:05:00|2184.35|2184.35|2185.89|2185.89|2185.89|2185.89|2184.28|2184.28|0
1660644600000|2022-08-16 10:10:00|2186.05|2186.05|2188.74|2188.74|2189.01|2189.01|2186.05|2186.05|0
1660644900000|2022-08-16 10:15:00|2188.81|2188.81|2189.38|2189.38|2189.38|2189.38|2188.53|2188.53|0
1660645200000|2022-08-16 10:20:00|2189.31|2189.31|2189.52|2189.52|2190.27|2190.27|2189.31|2189.31|0
1660645500000|2022-08-16 10:25:00|2189.56|2189.56|2190.25|2190.25|2190.57|2190.57|2189.56|2189.56|0
1660645800000|2022-08-16 10:30:00|2190.33|2190.33|2190.5|2190.5|2190.96|2190.96|2190.23|2190.23|0
1660646100000|2022-08-16 10:35:00|2190.66|2190.66|2189.74|2189.74|2190.66|2190.66|2189.26|2189.26|0
1660646400000|2022-08-16 10:40:00|2189.48|2189.48|2189.23|2189.23|2189.48|2189.48|2188.82|2188.82|0
1660646700000|2022-08-16 10:45:00|2189.37|2189.37|2189.45|2189.45|2189.77|2189.77|2189.37|2189.37|0
1660647000000|2022-08-16 10:50:00|2189.13|2189.13|2189.34|2189.34|2189.6|2189.6|2189.13|2189.13|0
1660647300000|2022-08-16 10:55:00|2189.27|2189.27|2188.07|2188.07|2189.38|2189.38|2187.63|2187.63|0
1660647600000|2022-08-16 11:00:00|2187.93|2187.93|2188.7|2188.7|2188.72|2188.72|2187.51|2187.51|0
1660647900000|2022-08-16 11:05:00|2188.66|2188.66|2191.28|2191.28|2191.38|2191.38|2188.66|2188.66|0
1660648200000|2022-08-16 11:10:00|2191.44|2191.44|2192.37|2192.37|2192.53|2192.53|2191.3|2191.3|0
1660648500000|2022-08-16 11:15:00|2192.33|2192.33|2193.01|2193.01|2193.01|2193.01|2190.95|2190.95|0
1660648800000|2022-08-16 11:20:00|2193.2|2193.2|2193.18|2193.18|2193.66|2193.66|2193.02|2193.02|0
1660649100000|2022-08-16 11:25:00|2193.05|2193.05|2195.08|2195.08|2195.2|2195.2|2193.05|2193.05|0
1660649400000|2022-08-16 11:30:00|2195.2|2195.2|2192.71|2192.71|2195.39|2195.39|2192.71|2192.71|0
1660649700000|2022-08-16 11:35:00|2192.58|2192.58|2192.99|2192.99|2193.69|2193.69|2192.58|2192.58|0
1660650000000|2022-08-16 11:40:00|2192.93|2192.93|2192.65|2192.65|2193.2|2193.2|2191.52|2191.52|0
1660650300000|2022-08-16 11:45:00|2192.68|2192.68|2191.55|2191.55|2192.79|2192.79|2191.5|2191.5|0
1660650600000|2022-08-16 11:50:00|2191.23|2191.23|2191.42|2191.42|2191.72|2191.72|2190.57|2190.57|0
1660650900000|2022-08-16 11:55:00|2191.38|2191.38|2192.15|2192.15|2192.83|2192.83|2191.27|2191.27|0
1660651200000|2022-08-16 12:00:00|2192.03|2192.03|2192.45|2192.45|2192.59|2192.59|2191.91|2191.91|0
1660651500000|2022-08-16 12:05:00|2192.37|2192.37|2192.97|2192.97|2193.52|2193.52|2192.37|2192.37|0
1660651800000|2022-08-16 12:10:00|2192.89|2192.89|2193.35|2193.35|2193.42|2193.42|2192.83|2192.83|0
1660652100000|2022-08-16 12:15:00|2193.23|2193.23|2192.31|2192.31|2193.73|2193.73|2192.16|2192.16|0
1660652400000|2022-08-16 12:20:00|2192.38|2192.38|2191.65|2191.65|2192.38|2192.38|2191.65|2191.65|0
1660652700000|2022-08-16 12:25:00|2191.58|2191.58|2190.52|2190.52|2191.58|2191.58|2190.19|2190.19|0
1660653000000|2022-08-16 12:30:00|2190.46|2190.46|2189.75|2189.75|2190.81|2190.81|2189.36|2189.36|0
1660653300000|2022-08-16 12:35:00|2190.04|2190.04|2190.25|2190.25|2190.55|2190.55|2189.87|2189.87|0
1660653600000|2022-08-16 12:40:00|2190.32|2190.32|2187.41|2187.41|2190.36|2190.36|2187.41|2187.41|0
1660653900000|2022-08-16 12:45:00|2187.25|2187.25|2185.37|2185.37|2187.33|2187.33|2184.76|2184.76|0
1660654200000|2022-08-16 12:50:00|2185.06|2185.06|2185.25|2185.25|2185.76|2185.76|2184.8|2184.8|0
1660654500000|2022-08-16 12:55:00|2185.39|2185.39|2187.73|2187.73|2187.96|2187.96|2185.07|2185.07|0
1660654800000|2022-08-16 13:00:00|2187.6|2187.6|2186.38|2186.38|2187.6|2187.6|2185.97|2185.97|0
1660655100000|2022-08-16 13:05:00|2186.51|2186.51|2186.9|2186.9|2187.25|2187.25|2186.51|2186.51|0
1660655400000|2022-08-16 13:10:00|2187.05|2187.05|2187.98|2187.98|2188.02|2188.02|2186.84|2186.84|0
1660655700000|2022-08-16 13:15:00|2188.15|2188.15|2190.04|2190.04|2190.04|2190.04|2187.72|2187.72|0
1660656000000|2022-08-16 13:20:00|2189.88|2189.88|2196.38|2196.38|2196.59|2196.59|2189.88|2189.88|0
1660656300000|2022-08-16 13:25:00|2196.44|2196.44|2196.04|2196.04|2197.23|2197.23|2196.04|2196.04|0
1660656600000|2022-08-16 13:30:00|2195.93|2195.93|2200.39|2200.39|2201|2201|2194.63|2194.63|0
1660656900000|2022-08-16 13:35:00|2200.14|2200.14|2199.62|2199.62|2201.84|2201.84|2199.62|2199.62|0
1660657200000|2022-08-16 13:40:00|2199.5|2199.5|2200.73|2200.73|2202.98|2202.98|2198.96|2198.96|0
1660657500000|2022-08-16 13:45:00|2200.75|2200.75|2204.7|2204.7|2205.21|2205.21|2200.02|2200.02|0
1660657800000|2022-08-16 13:50:00|2204.62|2204.62|2205.48|2205.48|2205.62|2205.62|2204.09|2204.09|0
1660658100000|2022-08-16 13:55:00|2205.59|2205.59|2206.88|2206.88|2207.35|2207.35|2205.36|2205.36|0
1660658400000|2022-08-16 14:00:00|2206.91|2206.91|2208.78|2208.78|2208.94|2208.94|2205.91|2205.91|0
1660658700000|2022-08-16 14:05:00|2208.64|2208.64|2205.61|2205.61|2209.15|2209.15|2205.43|2205.43|0
1660659000000|2022-08-16 14:10:00|2205.77|2205.77|2208.66|2208.66|2208.76|2208.76|2205.52|2205.52|0
1660659300000|2022-08-16 14:15:00|2208.88|2208.88|2208.52|2208.52|2209.03|2209.03|2207.76|2207.76|0
1660659600000|2022-08-16 14:20:00|2208.45|2208.45|2207.8|2207.8|2210.5|2210.5|2207.8|2207.8|0
1660659900000|2022-08-16 14:25:00|2207.65|2207.65|2209.18|2209.18|2209.18|2209.18|2205.61|2205.61|0
1660660200000|2022-08-16 14:30:00|2209.26|2209.26|2205.85|2205.85|2209.26|2209.26|2205.82|2205.82|0
1660660500000|2022-08-16 14:35:00|2205.93|2205.93|2203.23|2203.23|2206.41|2206.41|2203.23|2203.23|0
1660660800000|2022-08-16 14:40:00|2203.31|2203.31|2202.45|2202.45|2203.73|2203.73|2202.12|2202.12|0
1660661100000|2022-08-16 14:45:00|2202.38|2202.38|2205.68|2205.68|2205.68|2205.68|2201.93|2201.93|0
1660661400000|2022-08-16 14:50:00|2205.72|2205.72|2208.65|2208.65|2208.83|2208.83|2205.72|2205.72|0
1660661700000|2022-08-16 14:55:00|2208.57|2208.57|2210.71|2210.71|2210.91|2210.91|2208.09|2208.09|0
1660662000000|2022-08-16 15:00:00|2210.65|2210.65|2210|2210|2212.05|2212.05|2209.72|2209.72|0
1660662300000|2022-08-16 15:05:00|2209.97|2209.97|2209.65|2209.65|2210.31|2210.31|2208.8|2208.8|0
1660662600000|2022-08-16 15:10:00|2209.71|2209.71|2211.36|2211.36|2211.57|2211.57|2209.64|2209.64|0
1660662900000|2022-08-16 15:15:00|2211.3|2211.3|2213.03|2213.03|2213.12|2213.12|2211.01|2211.01|0
1660663200000|2022-08-16 15:20:00|2212.9|2212.9|2212.94|2212.94|2213.17|2213.17|2212.18|2212.18|0
1660663500000|2022-08-16 15:25:00|2212.81|2212.81|2214.57|2214.57|2214.96|2214.96|2212.06|2212.06|0
1660720500000|2022-08-17 07:15:00|2226.55|2226.55|2230.77|2230.77|2231.92|2231.92|2226.55|2226.55|0
1660720800000|2022-08-17 07:20:00|2230.69|2230.69|2229.12|2229.12|2230.69|2230.69|2228.68|2228.68|0
1660721100000|2022-08-17 07:25:00|2229.24|2229.24|2229.68|2229.68|2231.41|2231.41|2229.24|2229.24|0
1660721400000|2022-08-17 07:30:00|2229.63|2229.63|2226.73|2226.73|2229.63|2229.63|2226.1|2226.1|0
1660721700000|2022-08-17 07:35:00|2226.35|2226.35|2227.06|2227.06|2227.32|2227.32|2225.63|2225.63|0
1660722000000|2022-08-17 07:40:00|2226.86|2226.86|2223.58|2223.58|2227.05|2227.05|2223.58|2223.58|0
1660722300000|2022-08-17 07:45:00|2223.23|2223.23|2217.88|2217.88|2223.23|2223.23|2217.76|2217.76|0
1660722600000|2022-08-17 07:50:00|2217.8|2217.8|2208.12|2208.12|2217.8|2217.8|2207.8|2207.8|0
1660722900000|2022-08-17 07:55:00|2207.98|2207.98|2207.68|2207.68|2207.98|2207.98|2205.68|2205.68|0
1660723200000|2022-08-17 08:00:00|2207.52|2207.52|2201.34|2201.34|2207.58|2207.58|2201.27|2201.27|0
1660723500000|2022-08-17 08:05:00|2201.19|2201.19|2199.18|2199.18|2201.28|2201.28|2198.84|2198.84|0
1660723800000|2022-08-17 08:10:00|2199.24|2199.24|2201.76|2201.76|2201.76|2201.76|2199.24|2199.24|0
1660724100000|2022-08-17 08:15:00|2201.78|2201.78|2202.89|2202.89|2203.88|2203.88|2201.25|2201.25|0
1660724400000|2022-08-17 08:20:00|2203.01|2203.01|2201.1|2201.1|2203.16|2203.16|2199.15|2199.15|0
1660724700000|2022-08-17 08:25:00|2201.06|2201.06|2200.76|2200.76|2202.59|2202.59|2200.46|2200.46|0
1660725000000|2022-08-17 08:30:00|2200.82|2200.82|2202|2202|2202.24|2202.24|2198.74|2198.74|0
1660725300000|2022-08-17 08:35:00|2202.02|2202.02|2200.1|2200.1|2202.02|2202.02|2199.63|2199.63|0
1660725600000|2022-08-17 08:40:00|2199.94|2199.94|2200.91|2200.91|2201.23|2201.23|2199.94|2199.94|0
1660725900000|2022-08-17 08:45:00|2200.68|2200.68|2196.04|2196.04|2200.68|2200.68|2195.76|2195.76|0
1660726200000|2022-08-17 08:50:00|2196.12|2196.12|2198.4|2198.4|2198.4|2198.4|2195.48|2195.48|0
1660726500000|2022-08-17 08:55:00|2198.44|2198.44|2198.14|2198.14|2198.92|2198.92|2198.01|2198.01|0
1660726800000|2022-08-17 09:00:00|2198.27|2198.27|2198.78|2198.78|2198.97|2198.97|2198.16|2198.16|0
1660727100000|2022-08-17 09:05:00|2198.72|2198.72|2201.78|2201.78|2202.13|2202.13|2198.72|2198.72|0
1660727400000|2022-08-17 09:10:00|2201.71|2201.71|2201.55|2201.55|2201.98|2201.98|2201.18|2201.18|0
1660727700000|2022-08-17 09:15:00|2201.61|2201.61|2201.65|2201.65|2202.82|2202.82|2201.52|2201.52|0
1660728000000|2022-08-17 09:20:00|2201.67|2201.67|2206.26|2206.26|2206.26|2206.26|2201.64|2201.64|0
1660728300000|2022-08-17 09:25:00|2206.38|2206.38|2207.36|2207.36|2209.2|2209.2|2206.32|2206.32|0
1660728600000|2022-08-17 09:30:00|2207.24|2207.24|2205.49|2205.49|2207.24|2207.24|2205.49|2205.49|0
1660728900000|2022-08-17 09:35:00|2204.98|2204.98|2205.14|2205.14|2205.26|2205.26|2203.59|2203.59|0
1660729200000|2022-08-17 09:40:00|2205.2|2205.2|2204.68|2204.68|2205.79|2205.79|2204.68|2204.68|0
1660729500000|2022-08-17 09:45:00|2204.61|2204.61|2202.54|2202.54|2204.72|2204.72|2202.54|2202.54|0
1660729800000|2022-08-17 09:50:00|2202.31|2202.31|2201.12|2201.12|2202.56|2202.56|2201|2201|0
1660730100000|2022-08-17 09:55:00|2201.15|2201.15|2201.24|2201.24|2201.36|2201.36|2200.66|2200.66|0
1660730400000|2022-08-17 10:00:00|2201.13|2201.13|2200.09|2200.09|2201.25|2201.25|2200.09|2200.09|0
1660730700000|2022-08-17 10:05:00|2200.02|2200.02|2202.23|2202.23|2202.23|2202.23|2200.02|2200.02|0
1660731000000|2022-08-17 10:10:00|2202.1|2202.1|2202.35|2202.35|2202.73|2202.73|2201.92|2201.92|0
1660731300000|2022-08-17 10:15:00|2202.43|2202.43|2199.93|2199.93|2202.75|2202.75|2199.93|2199.93|0
1660731600000|2022-08-17 10:20:00|2199.77|2199.77|2199.53|2199.53|2199.84|2199.84|2199.35|2199.35|0
1660731900000|2022-08-17 10:25:00|2199.37|2199.37|2199.67|2199.67|2199.67|2199.67|2199.03|2199.03|0
1660732200000|2022-08-17 10:30:00|2199.29|2199.29|2200.1|2200.1|2200.1|2200.1|2193.25|2193.25|0
1660732500000|2022-08-17 10:35:00|2200.13|2200.13|2201.04|2201.04|2202.28|2202.28|2200.13|2200.13|0
1660732800000|2022-08-17 10:40:00|2200.88|2200.88|2199.8|2199.8|2200.88|2200.88|2199.74|2199.74|0
1660733100000|2022-08-17 10:45:00|2199.62|2199.62|2201.09|2201.09|2201.28|2201.28|2199.41|2199.41|0
1660733400000|2022-08-17 10:50:00|2200.97|2200.97|2201.87|2201.87|2201.87|2201.87|2200.97|2200.97|0
1660733700000|2022-08-17 10:55:00|2201.93|2201.93|2202.89|2202.89|2202.89|2202.89|2201.87|2201.87|0
1660734000000|2022-08-17 11:00:00|2202.99|2202.99|2202.65|2202.65|2203.25|2203.25|2202.65|2202.65|0
1660734300000|2022-08-17 11:05:00|2202.36|2202.36|2200.88|2200.88|2202.36|2202.36|2200.5|2200.5|0
1660734600000|2022-08-17 11:10:00|2201.06|2201.06|2201.32|2201.32|2201.63|2201.63|2201.06|2201.06|0
1660734900000|2022-08-17 11:15:00|2201.42|2201.42|2200.25|2200.25|2201.94|2201.94|2199.54|2199.54|0
1660735200000|2022-08-17 11:20:00|2200.31|2200.31|2202.93|2202.93|2202.98|2202.98|2200.31|2200.31|0
1660735500000|2022-08-17 11:25:00|2202.85|2202.85|2202.2|2202.2|2203.48|2203.48|2202.2|2202.2|0
1660735800000|2022-08-17 11:30:00|2202.28|2202.28|2202.82|2202.82|2203.11|2203.11|2202.08|2202.08|0
1660736100000|2022-08-17 11:35:00|2202.98|2202.98|2202.23|2202.23|2202.98|2202.98|2201.66|2201.66|0
1660736400000|2022-08-17 11:40:00|2202.16|2202.16|2201.65|2201.65|2202.59|2202.59|2201.65|2201.65|0
1660736700000|2022-08-17 11:45:00|2201.52|2201.52|2202.88|2202.88|2202.92|2202.92|2201.44|2201.44|0
1660737000000|2022-08-17 11:50:00|2202.83|2202.83|2201.62|2201.62|2202.83|2202.83|2201.48|2201.48|0
1660737300000|2022-08-17 11:55:00|2201.74|2201.74|2200.51|2200.51|2201.93|2201.93|2200.1|2200.1|0
1660737600000|2022-08-17 12:00:00|2200.44|2200.44|2200.82|2200.82|2201.17|2201.17|2199.9|2199.9|0
1660737900000|2022-08-17 12:05:00|2200.84|2200.84|2200.42|2200.42|2200.84|2200.84|2199.88|2199.88|0
1660738200000|2022-08-17 12:10:00|2200.44|2200.44|2201.29|2201.29|2202.63|2202.63|2200.44|2200.44|0
1660738500000|2022-08-17 12:15:00|2201.43|2201.43|2199.26|2199.26|2201.83|2201.83|2199.26|2199.26|0
1660738800000|2022-08-17 12:20:00|2199.23|2199.23|2195.58|2195.58|2199.23|2199.23|2194.76|2194.76|0
1660739100000|2022-08-17 12:25:00|2195.49|2195.49|2194.62|2194.62|2195.49|2195.49|2194.52|2194.52|0
1660739400000|2022-08-17 12:30:00|2194.18|2194.18|2193.48|2193.48|2194.18|2194.18|2192.49|2192.49|0
1660739700000|2022-08-17 12:35:00|2193.53|2193.53|2196.08|2196.08|2196.16|2196.16|2193.53|2193.53|0
1660740000000|2022-08-17 12:40:00|2195.99|2195.99|2191.27|2191.27|2195.99|2195.99|2191.27|2191.27|0
1660740300000|2022-08-17 12:45:00|2191.12|2191.12|2191.36|2191.36|2191.55|2191.55|2190.52|2190.52|0
1660740600000|2022-08-17 12:50:00|2191.31|2191.31|2187.67|2187.67|2191.53|2191.53|2187.67|2187.67|0
1660740900000|2022-08-17 12:55:00|2187.51|2187.51|2186.81|2186.81|2188.16|2188.16|2186.81|2186.81|0
1660741200000|2022-08-17 13:00:00|2186.73|2186.73|2180.87|2180.87|2186.77|2186.77|2180.79|2180.79|0
1660741500000|2022-08-17 13:05:00|2180.93|2180.93|2183.31|2183.31|2183.71|2183.71|2180.8|2180.8|0
1660741800000|2022-08-17 13:10:00|2183.38|2183.38|2183.73|2183.73|2183.73|2183.73|2182.12|2182.12|0
1660742100000|2022-08-17 13:15:00|2183.58|2183.58|2180.44|2180.44|2184.39|2184.39|2180.44|2180.44|0
1660742400000|2022-08-17 13:20:00|2180.39|2180.39|2180.59|2180.59|2180.94|2180.94|2179.69|2179.69|0
1660742700000|2022-08-17 13:25:00|2180.52|2180.52|2182.32|2182.32|2182.85|2182.85|2180.35|2180.35|0
1660743000000|2022-08-17 13:30:00|2182.39|2182.39|2181.67|2181.67|2182.74|2182.74|2180.65|2180.65|0
1660743300000|2022-08-17 13:35:00|2181.52|2181.52|2178.87|2178.87|2182.79|2182.79|2177.41|2177.41|0
1660743600000|2022-08-17 13:40:00|2178.99|2178.99|2174.8|2174.8|2179.64|2179.64|2174.51|2174.51|0
1660743900000|2022-08-17 13:45:00|2174.64|2174.64|2173.41|2173.41|2175.18|2175.18|2173.41|2173.41|0
1660744200000|2022-08-17 13:50:00|2173.56|2173.56|2178.53|2178.53|2178.98|2178.98|2173.02|2173.02|0
1660744500000|2022-08-17 13:55:00|2178.46|2178.46|2183.45|2183.45|2183.61|2183.61|2178.28|2178.28|0
1660744800000|2022-08-17 14:00:00|2183.39|2183.39|2181.08|2181.08|2183.39|2183.39|2179.54|2179.54|0
1660745100000|2022-08-17 14:05:00|2181.13|2181.13|2182.81|2182.81|2186.35|2186.35|2181.13|2181.13|0
1660745400000|2022-08-17 14:10:00|2182.75|2182.75|2177.73|2177.73|2182.75|2182.75|2177.73|2177.73|0
1660745700000|2022-08-17 14:15:00|2177.26|2177.26|2177.87|2177.87|2177.89|2177.89|2176.15|2176.15|0
1660746000000|2022-08-17 14:20:00|2177.73|2177.73|2179.39|2179.39|2181.07|2181.07|2177.44|2177.44|0
1660746300000|2022-08-17 14:25:00|2179.31|2179.31|2177.73|2177.73|2179.31|2179.31|2176.64|2176.64|0
1660746600000|2022-08-17 14:30:00|2177.59|2177.59|2175.32|2175.32|2177.59|2177.59|2174.07|2174.07|0
1660746900000|2022-08-17 14:35:00|2175.49|2175.49|2170.37|2170.37|2175.49|2175.49|2169.98|2169.98|0
1660747200000|2022-08-17 14:40:00|2170.3|2170.3|2173.37|2173.37|2173.37|2173.37|2170.3|2170.3|0
1660747500000|2022-08-17 14:45:00|2173.31|2173.31|2171.03|2171.03|2173.73|2173.73|2171.03|2171.03|0
1660747800000|2022-08-17 14:50:00|2171|2171|2167.78|2167.78|2171|2171|2167.78|2167.78|0
1660748100000|2022-08-17 14:55:00|2167.67|2167.67|2163.64|2163.64|2168.55|2168.55|2163.64|2163.64|0
1660748400000|2022-08-17 15:00:00|2163.52|2163.52|2163.47|2163.47|2164.23|2164.23|2162.3|2162.3|0
1660748700000|2022-08-17 15:05:00|2163.15|2163.15|2163.53|2163.53|2163.53|2163.53|2161.65|2161.65|0
1660749000000|2022-08-17 15:10:00|2163.59|2163.59|2163.47|2163.47|2164.34|2164.34|2162.44|2162.44|0
1660749300000|2022-08-17 15:15:00|2163.55|2163.55|2165.94|2165.94|2166.68|2166.68|2162.21|2162.21|0
1660749600000|2022-08-17 15:20:00|2166.01|2166.01|2166.47|2166.47|2166.81|2166.81|2165.46|2165.46|0
1660749900000|2022-08-17 15:25:00|2166.34|2166.34|2163.57|2163.57|2166.49|2166.49|2163.5|2163.5|0
1660806900000|2022-08-18 07:15:00|2161.64|2161.64|2160.74|2160.74|2163.23|2163.23|2160.53|2160.53|0
1660807200000|2022-08-18 07:20:00|2160.41|2160.41|2158.61|2158.61|2160.41|2160.41|2158.17|2158.17|0
1660807500000|2022-08-18 07:25:00|2158.75|2158.75|2162.52|2162.52|2162.85|2162.85|2157.99|2157.99|0
1660807800000|2022-08-18 07:30:00|2162.72|2162.72|2165.83|2165.83|2165.83|2165.83|2162.11|2162.11|0
1660808100000|2022-08-18 07:35:00|2165.67|2165.67|2165.35|2165.35|2165.94|2165.94|2165.27|2165.27|0
1660808400000|2022-08-18 07:40:00|2165.28|2165.28|2165.33|2165.33|2165.6|2165.6|2164.03|2164.03|0
1660808700000|2022-08-18 07:45:00|2165.18|2165.18|2164.17|2164.17|2165.18|2165.18|2164.05|2164.05|0
1660809000000|2022-08-18 07:50:00|2163.99|2163.99|2159.95|2159.95|2164.14|2164.14|2159.68|2159.68|0
1660809300000|2022-08-18 07:55:00|2160.07|2160.07|2158.43|2158.43|2160.5|2160.5|2158.43|2158.43|0
1660809600000|2022-08-18 08:00:00|2158.12|2158.12|2161.46|2161.46|2162.39|2162.39|2158.01|2158.01|0
1660809900000|2022-08-18 08:05:00|2161.3|2161.3|2156.88|2156.88|2161.3|2161.3|2156.42|2156.42|0
1660810200000|2022-08-18 08:10:00|2157.23|2157.23|2154.67|2154.67|2157.23|2157.23|2154.67|2154.67|0
1660810500000|2022-08-18 08:15:00|2154.29|2154.29|2149.01|2149.01|2154.29|2154.29|2148.5|2148.5|0
1660810800000|2022-08-18 08:20:00|2149.13|2149.13|2148.16|2148.16|2149.22|2149.22|2146.25|2146.25|0
1660811100000|2022-08-18 08:25:00|2147.95|2147.95|2145.93|2145.93|2148.25|2148.25|2145.93|2145.93|0
1660811400000|2022-08-18 08:30:00|2146.23|2146.23|2146.16|2146.16|2146.23|2146.23|2145.55|2145.55|0
1660811700000|2022-08-18 08:35:00|2146.22|2146.22|2144.24|2144.24|2147.53|2147.53|2144.24|2144.24|0
1660812000000|2022-08-18 08:40:00|2144.21|2144.21|2143.28|2143.28|2144.21|2144.21|2142.95|2142.95|0
1660812300000|2022-08-18 08:45:00|2143.43|2143.43|2144.52|2144.52|2146.06|2146.06|2143.43|2143.43|0
1660812600000|2022-08-18 08:50:00|2144.26|2144.26|2144.95|2144.95|2145.06|2145.06|2143.41|2143.41|0
1660812900000|2022-08-18 08:55:00|2145.07|2145.07|2146.26|2146.26|2146.34|2146.34|2145.07|2145.07|0
1660813200000|2022-08-18 09:00:00|2145.94|2145.94|2146.01|2146.01|2146.49|2146.49|2145.8|2145.8|0
1660813500000|2022-08-18 09:05:00|2145.87|2145.87|2143.81|2143.81|2146.9|2146.9|2143.81|2143.81|0
1660813800000|2022-08-18 09:10:00|2143.73|2143.73|2146.43|2146.43|2146.43|2146.43|2143.1|2143.1|0
1660814100000|2022-08-18 09:15:00|2146.22|2146.22|2147.69|2147.69|2148.05|2148.05|2146.11|2146.11|0
1660814400000|2022-08-18 09:20:00|2147.53|2147.53|2147.25|2147.25|2147.88|2147.88|2147.25|2147.25|0
1660814700000|2022-08-18 09:25:00|2147.39|2147.39|2148.27|2148.27|2149.69|2149.69|2147.39|2147.39|0
1660815000000|2022-08-18 09:30:00|2148.34|2148.34|2149.05|2149.05|2149.6|2149.6|2148.1|2148.1|0
1660815300000|2022-08-18 09:35:00|2149.12|2149.12|2147.81|2147.81|2149.12|2149.12|2147.5|2147.5|0
1660815600000|2022-08-18 09:40:00|2147.9|2147.9|2148.02|2148.02|2149.25|2149.25|2147.9|2147.9|0
1660815900000|2022-08-18 09:45:00|2147.77|2147.77|2145.45|2145.45|2147.77|2147.77|2145.45|2145.45|0
1660816200000|2022-08-18 09:50:00|2145.49|2145.49|2146.03|2146.03|2146.22|2146.22|2145.09|2145.09|0
1660816500000|2022-08-18 09:55:00|2146.1|2146.1|2148.23|2148.23|2148.23|2148.23|2145.98|2145.98|0
1660816800000|2022-08-18 10:00:00|2148.03|2148.03|2149.04|2149.04|2149.04|2149.04|2147.53|2147.53|0
1660817100000|2022-08-18 10:05:00|2149.11|2149.11|2148.52|2148.52|2149.46|2149.46|2148.52|2148.52|0
1660817400000|2022-08-18 10:10:00|2148.36|2148.36|2150.14|2150.14|2150.32|2150.32|2147.95|2147.95|0
1660817700000|2022-08-18 10:15:00|2149.99|2149.99|2149.84|2149.84|2150.26|2150.26|2149.27|2149.27|0
1660818000000|2022-08-18 10:20:00|2149.65|2149.65|2148.61|2148.61|2149.94|2149.94|2148.61|2148.61|0
1660818300000|2022-08-18 10:25:00|2148.54|2148.54|2147.88|2147.88|2148.81|2148.81|2147.88|2147.88|0
1660818600000|2022-08-18 10:30:00|2147.8|2147.8|2147.35|2147.35|2147.8|2147.8|2147.23|2147.23|0
1660818900000|2022-08-18 10:35:00|2147.27|2147.27|2147.58|2147.58|2147.67|2147.67|2147.03|2147.03|0
1660819200000|2022-08-18 10:40:00|2147.64|2147.64|2148.14|2148.14|2148.33|2148.33|2147.57|2147.57|0
1660819500000|2022-08-18 10:45:00|2147.92|2147.92|2148.12|2148.12|2148.26|2148.26|2147.74|2147.74|0
1660819800000|2022-08-18 10:50:00|2148.05|2148.05|2148.34|2148.34|2148.6|2148.6|2148.03|2148.03|0
1660820100000|2022-08-18 10:55:00|2148.36|2148.36|2147.94|2147.94|2148.36|2148.36|2147.66|2147.66|0
1660820400000|2022-08-18 11:00:00|2147.87|2147.87|2143.88|2143.88|2147.87|2147.87|2143.88|2143.88|0
1660820700000|2022-08-18 11:05:00|2143.96|2143.96|2142.34|2142.34|2144.13|2144.13|2142.21|2142.21|0
1660821000000|2022-08-18 11:10:00|2142.43|2142.43|2142.62|2142.62|2143.67|2143.67|2142.4|2142.4|0
1660821300000|2022-08-18 11:15:00|2142.44|2142.44|2143.25|2143.25|2143.25|2143.25|2142.15|2142.15|0
1660821600000|2022-08-18 11:20:00|2143.33|2143.33|2142.08|2142.08|2143.33|2143.33|2141.95|2141.95|0
1660821900000|2022-08-18 11:25:00|2142.01|2142.01|2139.28|2139.28|2142.01|2142.01|2139.28|2139.28|0
1660822200000|2022-08-18 11:30:00|2139.26|2139.26|2139.74|2139.74|2139.95|2139.95|2138.99|2138.99|0
1660822500000|2022-08-18 11:35:00|2139.8|2139.8|2139.44|2139.44|2139.91|2139.91|2139.44|2139.44|0
1660822800000|2022-08-18 11:40:00|2139.51|2139.51|2139.17|2139.17|2139.68|2139.68|2138.79|2138.79|0
1660823100000|2022-08-18 11:45:00|2139.01|2139.01|2139.77|2139.77|2140.16|2140.16|2139.01|2139.01|0
1660823400000|2022-08-18 11:50:00|2139.7|2139.7|2140.06|2140.06|2140.06|2140.06|2139.59|2139.59|0
1660823700000|2022-08-18 11:55:00|2139.99|2139.99|2140.46|2140.46|2140.51|2140.51|2139.78|2139.78|0
1660824000000|2022-08-18 12:00:00|2140.49|2140.49|2143.29|2143.29|2143.29|2143.29|2140.49|2140.49|0
1660824300000|2022-08-18 12:05:00|2143.41|2143.41|2145.13|2145.13|2145.49|2145.49|2143.41|2143.41|0
1660824600000|2022-08-18 12:10:00|2145.22|2145.22|2143.86|2143.86|2145.22|2145.22|2143.8|2143.8|0
1660824900000|2022-08-18 12:15:00|2143.73|2143.73|2144.05|2144.05|2144.19|2144.19|2143.66|2143.66|0
1660825200000|2022-08-18 12:20:00|2143.98|2143.98|2144.49|2144.49|2144.69|2144.69|2143.53|2143.53|0
1660825500000|2022-08-18 12:25:00|2144.56|2144.56|2144.99|2144.99|2145.12|2145.12|2144.43|2144.43|0
1660825800000|2022-08-18 12:30:00|2145.46|2145.46|2145.05|2145.05|2145.69|2145.69|2144.64|2144.64|0
1660826100000|2022-08-18 12:35:00|2144.92|2144.92|2142.51|2142.51|2144.92|2144.92|2142.05|2142.05|0
1660826400000|2022-08-18 12:40:00|2142.59|2142.59|2143.64|2143.64|2143.64|2143.64|2142.03|2142.03|0
1660826700000|2022-08-18 12:45:00|2143.8|2143.8|2143.59|2143.59|2143.8|2143.8|2143|2143|0
1660827000000|2022-08-18 12:50:00|2143.12|2143.12|2143.69|2143.69|2144.64|2144.64|2143.12|2143.12|0
1660827300000|2022-08-18 12:55:00|2143.64|2143.64|2143.96|2143.96|2143.97|2143.97|2143.23|2143.23|0
1660827600000|2022-08-18 13:00:00|2143.85|2143.85|2144.45|2144.45|2144.48|2144.48|2142.87|2142.87|0
1660827900000|2022-08-18 13:05:00|2144.14|2144.14|2142.46|2142.46|2144.14|2144.14|2142.46|2142.46|0
1660828200000|2022-08-18 13:10:00|2142.54|2142.54|2142.86|2142.86|2143.6|2143.6|2142.54|2142.54|0
1660828500000|2022-08-18 13:15:00|2142.79|2142.79|2142.32|2142.32|2142.79|2142.79|2142.03|2142.03|0
1660828800000|2022-08-18 13:20:00|2142.61|2142.61|2141.26|2141.26|2143.26|2143.26|2141.26|2141.26|0
1660829100000|2022-08-18 13:25:00|2141.2|2141.2|2139.03|2139.03|2141.2|2141.2|2139.03|2139.03|0
1660829400000|2022-08-18 13:30:00|2138.97|2138.97|2128.85|2128.85|2139.3|2139.3|2128.83|2128.83|0
1660829700000|2022-08-18 13:35:00|2128.71|2128.71|2129.62|2129.62|2129.99|2129.99|2128.25|2128.25|0
1660830000000|2022-08-18 13:40:00|2129.54|2129.54|2128.34|2128.34|2129.68|2129.68|2126.64|2126.64|0
1660830300000|2022-08-18 13:45:00|2128.46|2128.46|2128.18|2128.18|2130.51|2130.51|2127.18|2127.18|0
1660830600000|2022-08-18 13:50:00|2128.3|2128.3|2130.3|2130.3|2130.94|2130.94|2128.3|2128.3|0
1660830900000|2022-08-18 13:55:00|2130.23|2130.23|2129.22|2129.22|2131.36|2131.36|2129.11|2129.11|0
1660831200000|2022-08-18 14:00:00|2129.18|2129.18|2127.07|2127.07|2129.18|2129.18|2125.72|2125.72|0
1660831500000|2022-08-18 14:05:00|2127.23|2127.23|2128.08|2128.08|2128.89|2128.89|2126.92|2126.92|0
1660831800000|2022-08-18 14:10:00|2128.01|2128.01|2128.57|2128.57|2128.74|2128.74|2127.54|2127.54|0
1660832100000|2022-08-18 14:15:00|2128.62|2128.62|2129.26|2129.26|2130.01|2130.01|2128.55|2128.55|0
1660832400000|2022-08-18 14:20:00|2129.32|2129.32|2129.34|2129.34|2131.38|2131.38|2129.32|2129.32|0
1660832700000|2022-08-18 14:25:00|2129.5|2129.5|2126.65|2126.65|2129.6|2129.6|2126.65|2126.65|0
1660833000000|2022-08-18 14:30:00|2126.54|2126.54|2123.82|2123.82|2126.74|2126.74|2123.82|2123.82|0
1660833300000|2022-08-18 14:35:00|2123.76|2123.76|2124.4|2124.4|2124.83|2124.83|2123.6|2123.6|0
1660833600000|2022-08-18 14:40:00|2124.33|2124.33|2132.13|2132.13|2132.36|2132.36|2124.25|2124.25|0
1660833900000|2022-08-18 14:45:00|2132.08|2132.08|2135.89|2135.89|2136.1|2136.1|2132.08|2132.08|0
1660834200000|2022-08-18 14:50:00|2135.95|2135.95|2134.73|2134.73|2136.37|2136.37|2134.55|2134.55|0
1660834500000|2022-08-18 14:55:00|2134.61|2134.61|2132.26|2132.26|2134.67|2134.67|2132.23|2132.23|0
1660834800000|2022-08-18 15:00:00|2132.32|2132.32|2131.67|2131.67|2133.53|2133.53|2131.58|2131.58|0
1660835100000|2022-08-18 15:05:00|2131.81|2131.81|2129.49|2129.49|2132.1|2132.1|2129.49|2129.49|0
1660835400000|2022-08-18 15:10:00|2129.55|2129.55|2130.08|2130.08|2130.08|2130.08|2128.01|2128.01|0
1660835700000|2022-08-18 15:15:00|2130.01|2130.01|2127.6|2127.6|2130.55|2130.55|2127.6|2127.6|0
1660836000000|2022-08-18 15:20:00|2127.44|2127.44|2129.68|2129.68|2129.74|2129.74|2127.37|2127.37|0
1660836300000|2022-08-18 15:25:00|2129.75|2129.75|2130.41|2130.41|2130.85|2130.85|2129.63|2129.63|0
1660893300000|2022-08-19 07:15:00|2111.94|2111.94|2109.73|2109.73|2112.29|2112.29|2109.54|2109.54|0
1660893600000|2022-08-19 07:20:00|2109.26|2109.26|2104.41|2104.41|2110.74|2110.74|2104.41|2104.41|0
1660893900000|2022-08-19 07:25:00|2104.26|2104.26|2104.93|2104.93|2105.54|2105.54|2102.99|2102.99|0
1660894200000|2022-08-19 07:30:00|2104.77|2104.77|2102.77|2102.77|2106.72|2106.72|2102.77|2102.77|0
1660894500000|2022-08-19 07:35:00|2102.61|2102.61|2100.25|2100.25|2104.26|2104.26|2100.15|2100.15|0
1660894800000|2022-08-19 07:40:00|2100.2|2100.2|2102.55|2102.55|2104.14|2104.14|2099.42|2099.42|0
1660895100000|2022-08-19 07:45:00|2102.24|2102.24|2100.28|2100.28|2102.24|2102.24|2099.95|2099.95|0
1660895400000|2022-08-19 07:50:00|2100.41|2100.41|2099.77|2099.77|2100.48|2100.48|2098.29|2098.29|0
1660895700000|2022-08-19 07:55:00|2099.74|2099.74|2100.97|2100.97|2101.04|2101.04|2098.65|2098.65|0
1660896000000|2022-08-19 08:00:00|2100.9|2100.9|2100.94|2100.94|2101.89|2101.89|2099.75|2099.75|0
1660896300000|2022-08-19 08:05:00|2101.01|2101.01|2098.23|2098.23|2101.01|2101.01|2098.23|2098.23|0
1660896600000|2022-08-19 08:10:00|2098.27|2098.27|2098.71|2098.71|2099.55|2099.55|2097.36|2097.36|0
1660896900000|2022-08-19 08:15:00|2098.85|2098.85|2097.32|2097.32|2099.03|2099.03|2095.72|2095.72|0
1660897200000|2022-08-19 08:20:00|2097.16|2097.16|2094.08|2094.08|2097.32|2097.32|2094.08|2094.08|0
1660897500000|2022-08-19 08:25:00|2094.15|2094.15|2094.36|2094.36|2094.69|2094.69|2093.43|2093.43|0
1660897800000|2022-08-19 08:30:00|2094.22|2094.22|2092.35|2092.35|2094.22|2094.22|2092.35|2092.35|0
1660898100000|2022-08-19 08:35:00|2092.26|2092.26|2093.34|2093.34|2093.7|2093.7|2092.01|2092.01|0
1660898400000|2022-08-19 08:40:00|2093.66|2093.66|2094.86|2094.86|2094.86|2094.86|2093.25|2093.25|0
1660898700000|2022-08-19 08:45:00|2094.67|2094.67|2099.3|2099.3|2099.3|2099.3|2094.67|2094.67|0
1660899000000|2022-08-19 08:50:00|2099.39|2099.39|2096.91|2096.91|2099.5|2099.5|2096.85|2096.85|0
1660899300000|2022-08-19 08:55:00|2096.98|2096.98|2096.9|2096.9|2098.18|2098.18|2096.09|2096.09|0
1660899600000|2022-08-19 09:00:00|2096.83|2096.83|2096.51|2096.51|2096.83|2096.83|2095.26|2095.26|0
1660899900000|2022-08-19 09:05:00|2096.44|2096.44|2092.64|2092.64|2096.44|2096.44|2092.64|2092.64|0
1660900200000|2022-08-19 09:10:00|2092.61|2092.61|2092.46|2092.46|2092.61|2092.61|2092.44|2092.44|0
1660900500000|2022-08-19 09:15:00|2092.49|2092.49|2100.36|2100.36|2100.49|2100.49|2092.43|2092.43|0
1660900800000|2022-08-19 09:20:00|2100.42|2100.42|2100.45|2100.45|2101.47|2101.47|2100.04|2100.04|0
1660901100000|2022-08-19 09:25:00|2100.58|2100.58|2098.05|2098.05|2100.58|2100.58|2097.93|2097.93|0
1660901400000|2022-08-19 09:30:00|2098.26|2098.26|2099.96|2099.96|2099.96|2099.96|2097.64|2097.64|0
1660901700000|2022-08-19 09:35:00|2099.8|2099.8|2101.93|2101.93|2102.91|2102.91|2099.36|2099.36|0
1660902000000|2022-08-19 09:40:00|2102|2102|2102.3|2102.3|2103.05|2103.05|2101.77|2101.77|0
1660902300000|2022-08-19 09:45:00|2102.52|2102.52|2103.46|2103.46|2104.84|2104.84|2102.52|2102.52|0
1660902600000|2022-08-19 09:50:00|2103.61|2103.61|2101.7|2101.7|2103.61|2103.61|2101.35|2101.35|0
1660902900000|2022-08-19 09:55:00|2101.64|2101.64|2101.02|2101.02|2103.33|2103.33|2101.02|2101.02|0
1660903200000|2022-08-19 10:00:00|2101.09|2101.09|2103.4|2103.4|2103.4|2103.4|2100.82|2100.82|0
1660903500000|2022-08-19 10:05:00|2103.64|2103.64|2101.9|2101.9|2103.82|2103.82|2101.87|2101.87|0
1660903800000|2022-08-19 10:10:00|2101.76|2101.76|2103.54|2103.54|2103.87|2103.87|2101.76|2101.76|0
1660904100000|2022-08-19 10:15:00|2103.27|2103.27|2106.79|2106.79|2107.07|2107.07|2103.09|2103.09|0
1660904400000|2022-08-19 10:20:00|2106.75|2106.75|2104.74|2104.74|2106.86|2106.86|2104.74|2104.74|0
1660904700000|2022-08-19 10:25:00|2104.68|2104.68|2105.71|2105.71|2105.97|2105.97|2103.2|2103.2|0
1660905000000|2022-08-19 10:30:00|2105.63|2105.63|2103|2103|2105.79|2105.79|2103|2103|0
1660905300000|2022-08-19 10:35:00|2103.16|2103.16|2101.37|2101.37|2103.4|2103.4|2101.37|2101.37|0
1660905600000|2022-08-19 10:40:00|2101.55|2101.55|2100.59|2100.59|2101.79|2101.79|2100.48|2100.48|0
1660905900000|2022-08-19 10:45:00|2100.36|2100.36|2100.67|2100.67|2100.76|2100.76|2099.88|2099.88|0
1660906200000|2022-08-19 10:50:00|2100.81|2100.81|2104.56|2104.56|2104.56|2104.56|2100.51|2100.51|0
1660906500000|2022-08-19 10:55:00|2104.65|2104.65|2107.52|2107.52|2107.52|2107.52|2104.58|2104.58|0
1660906800000|2022-08-19 11:00:00|2107.6|2107.6|2110.36|2110.36|2110.61|2110.61|2107.13|2107.13|0
1660907100000|2022-08-19 11:05:00|2110.42|2110.42|2112.19|2112.19|2112.42|2112.42|2109.64|2109.64|0
1660907400000|2022-08-19 11:10:00|2112.34|2112.34|2109.72|2109.72|2112.53|2112.53|2109.27|2109.27|0
1660907700000|2022-08-19 11:15:00|2109.79|2109.79|2108.86|2108.86|2110.22|2110.22|2108.84|2108.84|0
1660908000000|2022-08-19 11:20:00|2108.92|2108.92|2111.86|2111.86|2112.05|2112.05|2108.47|2108.47|0
1660908300000|2022-08-19 11:25:00|2112.02|2112.02|2112|2112|2112.2|2112.2|2111.66|2111.66|0
1660908600000|2022-08-19 11:30:00|2111.77|2111.77|2111.05|2111.05|2112.17|2112.17|2110.74|2110.74|0
1660908900000|2022-08-19 11:35:00|2111.01|2111.01|2110.49|2110.49|2111.09|2111.09|2109.49|2109.49|0
1660909200000|2022-08-19 11:40:00|2110.34|2110.34|2110.66|2110.66|2110.94|2110.94|2110.27|2110.27|0
1660909500000|2022-08-19 11:45:00|2110.79|2110.79|2109.56|2109.56|2111.43|2111.43|2109.52|2109.52|0
1660909800000|2022-08-19 11:50:00|2109.72|2109.72|2110.52|2110.52|2111.93|2111.93|2109.72|2109.72|0
1660910100000|2022-08-19 11:55:00|2110.36|2110.36|2112.18|2112.18|2112.18|2112.18|2110.25|2110.25|0
1660910400000|2022-08-19 12:00:00|2112.41|2112.41|2110.76|2110.76|2112.59|2112.59|2110.54|2110.54|0
1660910700000|2022-08-19 12:05:00|2110.92|2110.92|2112.53|2112.53|2112.53|2112.53|2110.92|2110.92|0
1660911000000|2022-08-19 12:10:00|2112.62|2112.62|2112.14|2112.14|2113.17|2113.17|2110.34|2110.34|0
1660911300000|2022-08-19 12:15:00|2112.3|2112.3|2113.09|2113.09|2113.13|2113.13|2112.11|2112.11|0
1660911600000|2022-08-19 12:20:00|2113.14|2113.14|2114.22|2114.22|2114.22|2114.22|2113.14|2113.14|0
1660911900000|2022-08-19 12:25:00|2114.28|2114.28|2112.68|2112.68|2114.28|2114.28|2112.4|2112.4|0
1660912200000|2022-08-19 12:30:00|2112.75|2112.75|2111.98|2111.98|2113.19|2113.19|2111.68|2111.68|0
1660912500000|2022-08-19 12:35:00|2112.02|2112.02|2111.18|2111.18|2112.37|2112.37|2111.18|2111.18|0
1660912800000|2022-08-19 12:40:00|2111.15|2111.15|2109.71|2109.71|2111.25|2111.25|2109.68|2109.68|0
1660913100000|2022-08-19 12:45:00|2109.56|2109.56|2109.81|2109.81|2110.16|2110.16|2107.99|2107.99|0
1660913400000|2022-08-19 12:50:00|2109.88|2109.88|2110.61|2110.61|2111.24|2111.24|2109.81|2109.81|0
1660913700000|2022-08-19 12:55:00|2110.48|2110.48|2110.16|2110.16|2110.54|2110.54|2109.82|2109.82|0
1660914000000|2022-08-19 13:00:00|2110.08|2110.08|2110.28|2110.28|2110.98|2110.98|2109.75|2109.75|0
1660914300000|2022-08-19 13:05:00|2110.12|2110.12|2109.1|2109.1|2110.12|2110.12|2108.65|2108.65|0
1660914600000|2022-08-19 13:10:00|2109.42|2109.42|2110.26|2110.26|2110.38|2110.38|2108.82|2108.82|0
1660914900000|2022-08-19 13:15:00|2110.29|2110.29|2110.48|2110.48|2110.48|2110.48|2109.89|2109.89|0
1660915200000|2022-08-19 13:20:00|2110.62|2110.62|2110.67|2110.67|2111.24|2111.24|2110.36|2110.36|0
1660915500000|2022-08-19 13:25:00|2110.83|2110.83|2108.98|2108.98|2111.07|2111.07|2108.93|2108.93|0
1660915800000|2022-08-19 13:30:00|2108.96|2108.96|2108.51|2108.51|2111.42|2111.42|2107.52|2107.52|0
1660916100000|2022-08-19 13:35:00|2108.37|2108.37|2103.65|2103.65|2108.44|2108.44|2103.15|2103.15|0
1660916400000|2022-08-19 13:40:00|2103.69|2103.69|2095.2|2095.2|2103.86|2103.86|2094.94|2094.94|0
1660916700000|2022-08-19 13:45:00|2095.08|2095.08|2094.21|2094.21|2095.21|2095.21|2093.28|2093.28|0
1660917000000|2022-08-19 13:50:00|2094.08|2094.08|2094.55|2094.55|2095.81|2095.81|2092.95|2092.95|0
1660917300000|2022-08-19 13:55:00|2094.62|2094.62|2092.97|2092.97|2094.76|2094.76|2092.97|2092.97|0
1660917600000|2022-08-19 14:00:00|2092.86|2092.86|2093.66|2093.66|2093.98|2093.98|2090.72|2090.72|0
1660917900000|2022-08-19 14:05:00|2093.79|2093.79|2091.98|2091.98|2094.73|2094.73|2091.98|2091.98|0
1660918200000|2022-08-19 14:10:00|2091.72|2091.72|2086.28|2086.28|2091.76|2091.76|2086.28|2086.28|0
1660918500000|2022-08-19 14:15:00|2086.12|2086.12|2084.2|2084.2|2086.12|2086.12|2083.86|2083.86|0
1660918800000|2022-08-19 14:20:00|2084.33|2084.33|2084.45|2084.45|2086.29|2086.29|2084.2|2084.2|0
1660919100000|2022-08-19 14:25:00|2084.52|2084.52|2084.99|2084.99|2085.06|2085.06|2082.27|2082.27|0
1660919400000|2022-08-19 14:30:00|2085.62|2085.62|2086.97|2086.97|2088.87|2088.87|2085.62|2085.62|0
1660919700000|2022-08-19 14:35:00|2086.89|2086.89|2084.02|2084.02|2086.89|2086.89|2084.02|2084.02|0
1660920000000|2022-08-19 14:40:00|2084.18|2084.18|2085.78|2085.78|2085.78|2085.78|2082.78|2082.78|0
1660920300000|2022-08-19 14:45:00|2085.87|2085.87|2084.84|2084.84|2086.53|2086.53|2084.84|2084.84|0
1660920600000|2022-08-19 14:50:00|2084.77|2084.77|2080.76|2080.76|2084.79|2084.79|2080.49|2080.49|0
1660920900000|2022-08-19 14:55:00|2080.67|2080.67|2080.21|2080.21|2080.84|2080.84|2077.75|2077.75|0
1660921200000|2022-08-19 15:00:00|2080.17|2080.17|2080.42|2080.42|2081.98|2081.98|2079.77|2079.77|0
1660921500000|2022-08-19 15:05:00|2080.55|2080.55|2079.6|2079.6|2082.65|2082.65|2079.36|2079.36|0
1660921800000|2022-08-19 15:10:00|2079.62|2079.62|2079.58|2079.58|2079.62|2079.62|2078.2|2078.2|0
1660922100000|2022-08-19 15:15:00|2079.66|2079.66|2080.43|2080.43|2080.62|2080.62|2078.88|2078.88|0
1660922400000|2022-08-19 15:20:00|2080.46|2080.46|2080.77|2080.77|2081.62|2081.62|2080.3|2080.3|0
1660922700000|2022-08-19 15:25:00|2080.64|2080.64|2077.83|2077.83|2080.64|2080.64|2077.71|2077.71|0
1661152500000|2022-08-22 07:15:00|2074.8|2074.8|2070.68|2070.68|2074.99|2074.99|2070.68|2070.68|0
1661152800000|2022-08-22 07:20:00|2070.45|2070.45|2068.09|2068.09|2070.45|2070.45|2067.56|2067.56|0
1661153100000|2022-08-22 07:25:00|2067.88|2067.88|2062.16|2062.16|2067.89|2067.89|2062.16|2062.16|0
1661153400000|2022-08-22 07:30:00|2062.1|2062.1|2058.54|2058.54|2062.28|2062.28|2057.44|2057.44|0
1661153700000|2022-08-22 07:35:00|2058.51|2058.51|2063.79|2063.79|2064.73|2064.73|2058.51|2058.51|0
1661154000000|2022-08-22 07:40:00|2063.58|2063.58|2062.33|2062.33|2063.95|2063.95|2062.31|2062.31|0
1661154300000|2022-08-22 07:45:00|2062.26|2062.26|2061.23|2061.23|2062.5|2062.5|2060.62|2060.62|0
1661154600000|2022-08-22 07:50:00|2061.04|2061.04|2056.86|2056.86|2061.04|2061.04|2056.86|2056.86|0
1661154900000|2022-08-22 07:55:00|2056.62|2056.62|2054|2054|2057.42|2057.42|2053.86|2053.86|0
1661155200000|2022-08-22 08:00:00|2054.31|2054.31|2051.91|2051.91|2054.62|2054.62|2050.97|2050.97|0
1661155500000|2022-08-22 08:05:00|2051.96|2051.96|2052.35|2052.35|2053.55|2053.55|2051.35|2051.35|0
1661155800000|2022-08-22 08:10:00|2052.21|2052.21|2049.05|2049.05|2052.32|2052.32|2049.05|2049.05|0
1661156100000|2022-08-22 08:15:00|2048.59|2048.59|2047.81|2047.81|2048.59|2048.59|2046.55|2046.55|0
1661156400000|2022-08-22 08:20:00|2047.94|2047.94|2050.35|2050.35|2050.51|2050.51|2047.94|2047.94|0
1661156700000|2022-08-22 08:25:00|2050.29|2050.29|2049.64|2049.64|2050.29|2050.29|2048.77|2048.77|0
1661157000000|2022-08-22 08:30:00|2049.5|2049.5|2046.58|2046.58|2049.95|2049.95|2046.58|2046.58|0
1661157300000|2022-08-22 08:35:00|2046.65|2046.65|2048.75|2048.75|2048.86|2048.86|2046.35|2046.35|0
1661157600000|2022-08-22 08:40:00|2048.77|2048.77|2050.31|2050.31|2050.31|2050.31|2048.76|2048.76|0
1661157900000|2022-08-22 08:45:00|2050.49|2050.49|2053.46|2053.46|2053.66|2053.66|2050.46|2050.46|0
1661158200000|2022-08-22 08:50:00|2053.64|2053.64|2053.88|2053.88|2054.04|2054.04|2053.56|2053.56|0
1661158500000|2022-08-22 08:55:00|2053.94|2053.94|2056.2|2056.2|2056.48|2056.48|2053.94|2053.94|0
1661158800000|2022-08-22 09:00:00|2056.26|2056.26|2054.38|2054.38|2056.37|2056.37|2054.16|2054.16|0
1661159100000|2022-08-22 09:05:00|2054.32|2054.32|2053.26|2053.26|2054.67|2054.67|2053.14|2053.14|0
1661159400000|2022-08-22 09:10:00|2053.33|2053.33|2053.72|2053.72|2054.95|2054.95|2053.33|2053.33|0
1661159700000|2022-08-22 09:15:00|2053.74|2053.74|2051.81|2051.81|2053.74|2053.74|2051.81|2051.81|0
1661160000000|2022-08-22 09:20:00|2051.74|2051.74|2047.34|2047.34|2051.74|2051.74|2046.87|2046.87|0
1661160300000|2022-08-22 09:25:00|2047.49|2047.49|2048.37|2048.37|2049.09|2049.09|2047.42|2047.42|0
1661160600000|2022-08-22 09:30:00|2048.48|2048.48|2048.88|2048.88|2049.2|2049.2|2047.95|2047.95|0
1661160900000|2022-08-22 09:35:00|2048.75|2048.75|2050.21|2050.21|2050.52|2050.52|2047.85|2047.85|0
1661161200000|2022-08-22 09:40:00|2050.26|2050.26|2053.49|2053.49|2053.49|2053.49|2050.26|2050.26|0
1661161500000|2022-08-22 09:45:00|2053.3|2053.3|2052.09|2052.09|2053.3|2053.3|2051.84|2051.84|0
1661161800000|2022-08-22 09:50:00|2052.27|2052.27|2054.35|2054.35|2054.35|2054.35|2052.13|2052.13|0
1661162100000|2022-08-22 09:55:00|2054.42|2054.42|2053.94|2053.94|2054.42|2054.42|2053.28|2053.28|0
1661162400000|2022-08-22 10:00:00|2053.82|2053.82|2052.85|2052.85|2054.05|2054.05|2052.85|2052.85|0
1661162700000|2022-08-22 10:05:00|2052.99|2052.99|2054.7|2054.7|2054.87|2054.87|2052.92|2052.92|0
1661163000000|2022-08-22 10:10:00|2054.84|2054.84|2058.33|2058.33|2058.33|2058.33|2054.84|2054.84|0
1661163300000|2022-08-22 10:15:00|2058.5|2058.5|2058.84|2058.84|2059.12|2059.12|2058.41|2058.41|0
1661163600000|2022-08-22 10:20:00|2058.91|2058.91|2057.13|2057.13|2059.09|2059.09|2056.81|2056.81|0
1661163900000|2022-08-22 10:25:00|2057.19|2057.19|2055.43|2055.43|2057.19|2057.19|2055.37|2055.37|0
1661164200000|2022-08-22 10:30:00|2055.25|2055.25|2055.01|2055.01|2056.13|2056.13|2055.01|2055.01|0
1661164500000|2022-08-22 10:35:00|2055.05|2055.05|2054.88|2054.88|2055.75|2055.75|2054.88|2054.88|0
1661164800000|2022-08-22 10:40:00|2054.94|2054.94|2052.47|2052.47|2054.94|2054.94|2052.41|2052.41|0
1661165100000|2022-08-22 10:45:00|2052.31|2052.31|2052.89|2052.89|2052.89|2052.89|2051.74|2051.74|0
1661165400000|2022-08-22 10:50:00|2052.95|2052.95|2052.66|2052.66|2052.95|2052.95|2052.52|2052.52|0
1661165700000|2022-08-22 10:55:00|2052.53|2052.53|2051.63|2051.63|2052.53|2052.53|2051.63|2051.63|0
1661166000000|2022-08-22 11:00:00|2051.69|2051.69|2051.33|2051.33|2051.69|2051.69|2051.28|2051.28|0
1661166300000|2022-08-22 11:05:00|2051.35|2051.35|2051.46|2051.46|2051.67|2051.67|2051.06|2051.06|0
1661166600000|2022-08-22 11:10:00|2051.58|2051.58|2052.34|2052.34|2053.21|2053.21|2051.58|2051.58|0
1661166900000|2022-08-22 11:15:00|2052.52|2052.52|2052.73|2052.73|2052.73|2052.73|2052.52|2052.52|0
1661167200000|2022-08-22 11:20:00|2053.05|2053.05|2053.48|2053.48|2053.95|2053.95|2053|2053|0
1661167500000|2022-08-22 11:25:00|2053.41|2053.41|2051.39|2051.39|2053.41|2053.41|2051.3|2051.3|0
1661167800000|2022-08-22 11:30:00|2051.26|2051.26|2047.85|2047.85|2051.31|2051.31|2047.85|2047.85|0
1661168100000|2022-08-22 11:35:00|2047.78|2047.78|2047.31|2047.31|2047.89|2047.89|2046.94|2046.94|0
1661168400000|2022-08-22 11:40:00|2047.43|2047.43|2049.16|2049.16|2049.37|2049.37|2046.86|2046.86|0
1661168700000|2022-08-22 11:45:00|2049.35|2049.35|2049.41|2049.41|2050.75|2050.75|2049.34|2049.34|0
1661169000000|2022-08-22 11:50:00|2049.29|2049.29|2049.86|2049.86|2050.59|2050.59|2049.21|2049.21|0
1661169300000|2022-08-22 11:55:00|2049.75|2049.75|2049.05|2049.05|2050.18|2050.18|2049.03|2049.03|0
1661169600000|2022-08-22 12:00:00|2048.97|2048.97|2048.35|2048.35|2049.08|2049.08|2048.29|2048.29|0
1661169900000|2022-08-22 12:05:00|2048.2|2048.2|2047.79|2047.79|2048.2|2048.2|2046.56|2046.56|0
1661170200000|2022-08-22 12:10:00|2047.83|2047.83|2046.35|2046.35|2047.83|2047.83|2046.35|2046.35|0
1661170500000|2022-08-22 12:15:00|2046.42|2046.42|2043.63|2043.63|2046.42|2046.42|2043.43|2043.43|0
1661170800000|2022-08-22 12:20:00|2043.71|2043.71|2043.33|2043.33|2043.71|2043.71|2042.41|2042.41|0
1661171100000|2022-08-22 12:25:00|2043.28|2043.28|2040.87|2040.87|2043.28|2043.28|2040.87|2040.87|0
1661171400000|2022-08-22 12:30:00|2040.76|2040.76|2039.76|2039.76|2041.11|2041.11|2039.29|2039.29|0
1661171700000|2022-08-22 12:35:00|2039.31|2039.31|2039.55|2039.55|2039.84|2039.84|2038.93|2038.93|0
1661172000000|2022-08-22 12:40:00|2039.61|2039.61|2040.66|2040.66|2040.66|2040.66|2039.61|2039.61|0
1661172300000|2022-08-22 12:45:00|2040.68|2040.68|2039.85|2039.85|2040.89|2040.89|2039.49|2039.49|0
1661172600000|2022-08-22 12:50:00|2039.97|2039.97|2040.65|2040.65|2041.11|2041.11|2039.89|2039.89|0
1661172900000|2022-08-22 12:55:00|2040.78|2040.78|2043.56|2043.56|2043.56|2043.56|2040.64|2040.64|0
1661173200000|2022-08-22 13:00:00|2043.5|2043.5|2040.7|2040.7|2043.76|2043.76|2040.7|2040.7|0
1661173500000|2022-08-22 13:05:00|2040.63|2040.63|2041.67|2041.67|2042.04|2042.04|2040.5|2040.5|0
1661173800000|2022-08-22 13:10:00|2041.64|2041.64|2041.12|2041.12|2042.91|2042.91|2040.83|2040.83|0
1661174100000|2022-08-22 13:15:00|2041.2|2041.2|2042.09|2042.09|2042.09|2042.09|2040.87|2040.87|0
1661174400000|2022-08-22 13:20:00|2042.21|2042.21|2043.27|2043.27|2043.57|2043.57|2041.64|2041.64|0
1661174700000|2022-08-22 13:25:00|2043.41|2043.41|2044.75|2044.75|2045.13|2045.13|2043.41|2043.41|0
1661175000000|2022-08-22 13:30:00|2044.79|2044.79|2042.44|2042.44|2045.38|2045.38|2042.31|2042.31|0
1661175300000|2022-08-22 13:35:00|2042.59|2042.59|2044.86|2044.86|2045.67|2045.67|2041.18|2041.18|0
1661175600000|2022-08-22 13:40:00|2045.1|2045.1|2050.49|2050.49|2050.49|2050.49|2045.03|2045.03|0
1661175900000|2022-08-22 13:45:00|2050.56|2050.56|2044.77|2044.77|2050.63|2050.63|2044.77|2044.77|0
1661176200000|2022-08-22 13:50:00|2044.65|2044.65|2044.38|2044.38|2045.06|2045.06|2042.78|2042.78|0
1661176500000|2022-08-22 13:55:00|2044.46|2044.46|2043.72|2043.72|2045.97|2045.97|2043.72|2043.72|0
1661176800000|2022-08-22 14:00:00|2043.58|2043.58|2042.43|2042.43|2043.65|2043.65|2041.33|2041.33|0
1661177100000|2022-08-22 14:05:00|2042.7|2042.7|2042.24|2042.24|2043.48|2043.48|2041.21|2041.21|0
1661177400000|2022-08-22 14:10:00|2042.18|2042.18|2041.66|2041.66|2043.18|2043.18|2041.66|2041.66|0
1661177700000|2022-08-22 14:15:00|2041.68|2041.68|2038.51|2038.51|2041.9|2041.9|2038.35|2038.35|0
1661178000000|2022-08-22 14:20:00|2038.63|2038.63|2038.88|2038.88|2040.4|2040.4|2038.52|2038.52|0
1661178300000|2022-08-22 14:25:00|2038.95|2038.95|2040.42|2040.42|2040.91|2040.91|2038.95|2038.95|0
1661178600000|2022-08-22 14:30:00|2040.37|2040.37|2038.59|2038.59|2040.61|2040.61|2038.46|2038.46|0
1661178900000|2022-08-22 14:35:00|2038.63|2038.63|2041.97|2041.97|2042.03|2042.03|2038.63|2038.63|0
1661179200000|2022-08-22 14:40:00|2042.01|2042.01|2042.29|2042.29|2043.99|2043.99|2041.55|2041.55|0
1661179500000|2022-08-22 14:45:00|2042.23|2042.23|2040.47|2040.47|2042.24|2042.24|2040.38|2040.38|0
1661179800000|2022-08-22 14:50:00|2040.53|2040.53|2038.73|2038.73|2040.53|2040.53|2038.25|2038.25|0
1661180100000|2022-08-22 14:55:00|2038.76|2038.76|2036.73|2036.73|2038.96|2038.96|2036.2|2036.2|0
1661180400000|2022-08-22 15:00:00|2036.86|2036.86|2039.95|2039.95|2040.02|2040.02|2036.86|2036.86|0
1661180700000|2022-08-22 15:05:00|2040.08|2040.08|2038.39|2038.39|2040.26|2040.26|2038.39|2038.39|0
1661181000000|2022-08-22 15:10:00|2038.45|2038.45|2038.64|2038.64|2038.8|2038.8|2037.42|2037.42|0
1661181300000|2022-08-22 15:15:00|2038.8|2038.8|2038.9|2038.9|2038.9|2038.9|2037.61|2037.61|0
1661181600000|2022-08-22 15:20:00|2038.74|2038.74|2036.87|2036.87|2038.86|2038.86|2036.87|2036.87|0
1661181900000|2022-08-22 15:25:00|2036.95|2036.95|2034.42|2034.42|2037.01|2037.01|2034.42|2034.42|0
1661238900000|2022-08-23 07:15:00|2038.7|2038.7|2041.97|2041.97|2042.63|2042.63|2037|2037|0
1661239200000|2022-08-23 07:20:00|2041.76|2041.76|2045.58|2045.58|2045.58|2045.58|2041.75|2041.75|0
1661239500000|2022-08-23 07:25:00|2045.65|2045.65|2044.22|2044.22|2047|2047|2043.51|2043.51|0
1661239800000|2022-08-23 07:30:00|2044.53|2044.53|2033.14|2033.14|2045.23|2045.23|2033.03|2033.03|0
1661240100000|2022-08-23 07:35:00|2033.19|2033.19|2029.12|2029.12|2033.19|2033.19|2029.03|2029.03|0
1661240400000|2022-08-23 07:40:00|2029.18|2029.18|2032.71|2032.71|2032.95|2032.95|2029.18|2029.18|0
1661240700000|2022-08-23 07:45:00|2032.46|2032.46|2034.14|2034.14|2034.21|2034.21|2032.38|2032.38|0
1661241000000|2022-08-23 07:50:00|2034.02|2034.02|2031.31|2031.31|2034.59|2034.59|2031|2031|0
1661241300000|2022-08-23 07:55:00|2031.24|2031.24|2029.09|2029.09|2031.47|2031.47|2028.88|2028.88|0
1661241600000|2022-08-23 08:00:00|2029.25|2029.25|2030.27|2030.27|2030.48|2030.48|2029.25|2029.25|0
1661241900000|2022-08-23 08:05:00|2030.39|2030.39|2029.54|2029.54|2030.89|2030.89|2029.47|2029.47|0
1661242200000|2022-08-23 08:10:00|2029.7|2029.7|2027.42|2027.42|2030.47|2030.47|2027.29|2027.29|0
1661242500000|2022-08-23 08:15:00|2027.28|2027.28|2025.22|2025.22|2027.28|2027.28|2025.22|2025.22|0
1661242800000|2022-08-23 08:20:00|2025.34|2025.34|2026.74|2026.74|2026.92|2026.92|2024.69|2024.69|0
1661243100000|2022-08-23 08:25:00|2026.78|2026.78|2026.52|2026.52|2027.6|2027.6|2025.76|2025.76|0
1661243400000|2022-08-23 08:30:00|2026.59|2026.59|2028.32|2028.32|2028.32|2028.32|2025.55|2025.55|0
1661243700000|2022-08-23 08:35:00|2028.34|2028.34|2029.43|2029.43|2029.64|2029.64|2028.05|2028.05|0
1661244000000|2022-08-23 08:40:00|2029.55|2029.55|2029.31|2029.31|2030.2|2030.2|2029.31|2029.31|0
1661244300000|2022-08-23 08:45:00|2029.24|2029.24|2027.08|2027.08|2029.24|2029.24|2026.84|2026.84|0
1661244600000|2022-08-23 08:50:00|2027.02|2027.02|2020.56|2020.56|2027.02|2027.02|2020.25|2020.25|0
1661244900000|2022-08-23 08:55:00|2020.93|2020.93|2019.22|2019.22|2021.2|2021.2|2019.22|2019.22|0
1661245200000|2022-08-23 09:00:00|2019.26|2019.26|2018.14|2018.14|2020.22|2020.22|2017.67|2017.67|0
1661245500000|2022-08-23 09:05:00|2018.02|2018.02|2020.44|2020.44|2020.45|2020.45|2017.76|2017.76|0
1661245800000|2022-08-23 09:10:00|2020.56|2020.56|2015.7|2015.7|2020.73|2020.73|2015.61|2015.61|0
1661246100000|2022-08-23 09:15:00|2015.49|2015.49|2013.12|2013.12|2015.72|2015.72|2013.12|2013.12|0
1661246400000|2022-08-23 09:20:00|2013.26|2013.26|2010.75|2010.75|2013.26|2013.26|2010.75|2010.75|0
1661246700000|2022-08-23 09:25:00|2010.63|2010.63|2009.48|2009.48|2010.67|2010.67|2008.78|2008.78|0
1661247000000|2022-08-23 09:30:00|2009.83|2009.83|2013.83|2013.83|2013.83|2013.83|2009.83|2009.83|0
1661247300000|2022-08-23 09:35:00|2013.65|2013.65|2014.09|2014.09|2014.09|2014.09|2012.93|2012.93|0
1661247600000|2022-08-23 09:40:00|2014.21|2014.21|2013.81|2013.81|2014.82|2014.82|2013.68|2013.68|0
1661247900000|2022-08-23 09:45:00|2013.88|2013.88|2015.63|2015.63|2015.71|2015.71|2013.88|2013.88|0
1661248200000|2022-08-23 09:50:00|2015.59|2015.59|2015.14|2015.14|2015.6|2015.6|2014.45|2014.45|0
1661248500000|2022-08-23 09:55:00|2014.97|2014.97|2016.8|2016.8|2016.8|2016.8|2014.97|2014.97|0
1661248800000|2022-08-23 10:00:00|2016.88|2016.88|2017.38|2017.38|2017.66|2017.66|2016.88|2016.88|0
1661249100000|2022-08-23 10:05:00|2017.44|2017.44|2017.6|2017.6|2018.14|2018.14|2017.13|2017.13|0
1661249400000|2022-08-23 10:10:00|2017.68|2017.68|2016.69|2016.69|2018.21|2018.21|2016.47|2016.47|0
1661249700000|2022-08-23 10:15:00|2016.76|2016.76|2012.61|2012.61|2016.76|2016.76|2012.59|2012.59|0
1661250000000|2022-08-23 10:20:00|2012.58|2012.58|2009.8|2009.8|2012.58|2012.58|2009.8|2009.8|0
1661250300000|2022-08-23 10:25:00|2009.82|2009.82|2009.14|2009.14|2010.26|2010.26|2008.65|2008.65|0
1661250600000|2022-08-23 10:30:00|2009.07|2009.07|2009.45|2009.45|2010.18|2010.18|2008.82|2008.82|0
1661250900000|2022-08-23 10:35:00|2009.6|2009.6|2008.71|2008.71|2009.82|2009.82|2008.68|2008.68|0
1661251200000|2022-08-23 10:40:00|2008.38|2008.38|2010.46|2010.46|2010.51|2010.51|2008.07|2008.07|0
1661251500000|2022-08-23 10:45:00|2010.68|2010.68|2012.3|2012.3|2012.81|2012.81|2010.68|2010.68|0
1661251800000|2022-08-23 10:50:00|2012.22|2012.22|2012.98|2012.98|2012.98|2012.98|2011.92|2011.92|0
1661252100000|2022-08-23 10:55:00|2012.85|2012.85|2013.09|2013.09|2013.98|2013.98|2012.59|2012.59|0
1661252400000|2022-08-23 11:00:00|2013.16|2013.16|2013.91|2013.91|2013.91|2013.91|2012.85|2012.85|0
1661252700000|2022-08-23 11:05:00|2013.77|2013.77|2009.1|2009.1|2013.77|2013.77|2009.05|2009.05|0
1661253000000|2022-08-23 11:10:00|2009.13|2009.13|2010.37|2010.37|2010.42|2010.42|2008.37|2008.37|0
1661253300000|2022-08-23 11:15:00|2010.41|2010.41|2010.88|2010.88|2011.04|2011.04|2009.81|2009.81|0
1661253600000|2022-08-23 11:20:00|2010.75|2010.75|2010.51|2010.51|2010.79|2010.79|2010.12|2010.12|0
1661253900000|2022-08-23 11:25:00|2010.47|2010.47|2010.36|2010.36|2010.59|2010.59|2009.87|2009.87|0
1661254200000|2022-08-23 11:30:00|2010.28|2010.28|2011.05|2011.05|2011.87|2011.87|2010.28|2010.28|0
1661254500000|2022-08-23 11:35:00|2010.89|2010.89|2009.55|2009.55|2010.89|2010.89|2009.39|2009.39|0
1661254800000|2022-08-23 11:40:00|2009.48|2009.48|2009.93|2009.93|2009.93|2009.93|2009.26|2009.26|0
1661255100000|2022-08-23 11:45:00|2010.09|2010.09|2010.87|2010.87|2011.01|2011.01|2010.09|2010.09|0
1661255400000|2022-08-23 11:50:00|2010.81|2010.81|2012.51|2012.51|2012.51|2012.51|2010.14|2010.14|0
1661255700000|2022-08-23 11:55:00|2012.37|2012.37|2015.48|2015.48|2015.48|2015.48|2011.59|2011.59|0
1661256000000|2022-08-23 12:00:00|2015.54|2015.54|2014.86|2014.86|2015.54|2015.54|2014.13|2014.13|0
1661256300000|2022-08-23 12:05:00|2014.94|2014.94|2014.91|2014.91|2015.35|2015.35|2014.6|2014.6|0
1661256600000|2022-08-23 12:10:00|2014.75|2014.75|2016.87|2016.87|2016.87|2016.87|2014.75|2014.75|0
1661256900000|2022-08-23 12:15:00|2016.94|2016.94|2017.46|2017.46|2017.51|2017.51|2016.58|2016.58|0
1661257200000|2022-08-23 12:20:00|2017.39|2017.39|2018.32|2018.32|2018.32|2018.32|2017.04|2017.04|0
1661257500000|2022-08-23 12:25:00|2018.3|2018.3|2019.87|2019.87|2020.64|2020.64|2017.99|2017.99|0
1661257800000|2022-08-23 12:30:00|2019.79|2019.79|2017.78|2017.78|2020.2|2020.2|2017.62|2017.62|0
1661258100000|2022-08-23 12:35:00|2017.94|2017.94|2014.22|2014.22|2017.94|2017.94|2014.22|2014.22|0
1661258400000|2022-08-23 12:40:00|2014.14|2014.14|2013.47|2013.47|2014.14|2014.14|2012.54|2012.54|0
1661258700000|2022-08-23 12:45:00|2013.58|2013.58|2013.6|2013.6|2014.63|2014.63|2013.54|2013.54|0
1661259000000|2022-08-23 12:50:00|2013.39|2013.39|2012.5|2012.5|2013.39|2013.39|2012.02|2012.02|0
1661259300000|2022-08-23 12:55:00|2012.56|2012.56|2011.66|2011.66|2012.56|2012.56|2011.66|2011.66|0
1661259600000|2022-08-23 13:00:00|2011.59|2011.59|2009.53|2009.53|2011.59|2011.59|2009.53|2009.53|0
1661259900000|2022-08-23 13:05:00|2009.48|2009.48|2009.46|2009.46|2009.93|2009.93|2008.67|2008.67|0
1661260200000|2022-08-23 13:10:00|2009.3|2009.3|2007.35|2007.35|2009.33|2009.33|2006.82|2006.82|0
1661260500000|2022-08-23 13:15:00|2007.28|2007.28|2008.54|2008.54|2008.62|2008.62|2007.28|2007.28|0
1661260800000|2022-08-23 13:20:00|2008.47|2008.47|2009.06|2009.06|2009.25|2009.25|2008.2|2008.2|0
1661261100000|2022-08-23 13:25:00|2009.39|2009.39|2006.55|2006.55|2009.86|2009.86|2006.41|2006.41|0
1661261400000|2022-08-23 13:30:00|2006.63|2006.63|2008.96|2008.96|2009.88|2009.88|2006.05|2006.05|0
1661261700000|2022-08-23 13:35:00|2008.85|2008.85|2005.52|2005.52|2008.89|2008.89|2005.52|2005.52|0
1661262000000|2022-08-23 13:40:00|2005.46|2005.46|2005.07|2005.07|2007.79|2007.79|2005.07|2005.07|0
1661262300000|2022-08-23 13:45:00|2005.14|2005.14|2012.56|2012.56|2012.96|2012.96|2005.14|2005.14|0
1661262600000|2022-08-23 13:50:00|2012.42|2012.42|2012.55|2012.55|2013.77|2013.77|2012.42|2012.42|0
1661262900000|2022-08-23 13:55:00|2012.59|2012.59|2010.03|2010.03|2012.62|2012.62|2010.03|2010.03|0
1661263200000|2022-08-23 14:00:00|2009.98|2009.98|2008.23|2008.23|2010.37|2010.37|2007.78|2007.78|0
1661263500000|2022-08-23 14:05:00|2008.29|2008.29|2011.45|2011.45|2011.67|2011.67|2008.29|2008.29|0
1661263800000|2022-08-23 14:10:00|2011.38|2011.38|2015.73|2015.73|2016.96|2016.96|2011.38|2011.38|0
1661264100000|2022-08-23 14:15:00|2015.65|2015.65|2013.83|2013.83|2015.73|2015.73|2013.67|2013.67|0
1661264400000|2022-08-23 14:20:00|2013.69|2013.69|2013.01|2013.01|2014.03|2014.03|2012.1|2012.1|0
1661264700000|2022-08-23 14:25:00|2012.98|2012.98|2008.83|2008.83|2012.98|2012.98|2008.55|2008.55|0
1661265000000|2022-08-23 14:30:00|2008.67|2008.67|2007.52|2007.52|2008.67|2008.67|2006.05|2006.05|0
1661265300000|2022-08-23 14:35:00|2007.46|2007.46|2003.01|2003.01|2007.46|2007.46|2003.01|2003.01|0
1661265600000|2022-08-23 14:40:00|2002.96|2002.96|2003.71|2003.71|2003.78|2003.78|2002.4|2002.4|0
1661265900000|2022-08-23 14:45:00|2003.83|2003.83|2002.51|2002.51|2003.89|2003.89|2002.51|2002.51|0
1661266200000|2022-08-23 14:50:00|2002.57|2002.57|1996.6|1996.6|2002.57|2002.57|1996.6|1996.6|0
1661266500000|2022-08-23 14:55:00|1996.73|1996.73|1998.27|1998.27|1999.4|1999.4|1996.62|1996.62|0
1661266800000|2022-08-23 15:00:00|1998.4|1998.4|1999.15|1999.15|1999.22|1999.22|1997.43|1997.43|0
1661267100000|2022-08-23 15:05:00|1999.18|1999.18|2001.62|2001.62|2001.69|2001.69|1998.91|1998.91|0
1661267400000|2022-08-23 15:10:00|2001.55|2001.55|2002.66|2002.66|2002.66|2002.66|2001.2|2001.2|0
1661267700000|2022-08-23 15:15:00|2002.82|2002.82|2004.75|2004.75|2004.78|2004.78|2002.54|2002.54|0
1661268000000|2022-08-23 15:20:00|2004.73|2004.73|2003.49|2003.49|2004.73|2004.73|2002.41|2002.41|0
1661268300000|2022-08-23 15:25:00|2003.47|2003.47|2002.4|2002.4|2003.61|2003.61|2001.98|2001.98|0
1661325300000|2022-08-24 07:15:00|2003.22|2003.22|1997.27|1997.27|2003.22|2003.22|1997|1997|0
1661325600000|2022-08-24 07:20:00|1997.07|1997.07|1991.96|1991.96|1997.07|1997.07|1991.77|1991.77|0
1661325900000|2022-08-24 07:25:00|1991.83|1991.83|1987.48|1987.48|1991.83|1991.83|1987.38|1987.38|0
1661326200000|2022-08-24 07:30:00|1987.42|1987.42|1976.94|1976.94|1987.42|1987.42|1976.94|1976.94|0
1661326500000|2022-08-24 07:35:00|1977.01|1977.01|1981.61|1981.61|1981.7|1981.7|1974.4|1974.4|0
1661326800000|2022-08-24 07:40:00|1981.77|1981.77|1989.55|1989.55|1989.55|1989.55|1981.77|1981.77|0
1661327100000|2022-08-24 07:45:00|1989.53|1989.53|1988.43|1988.43|1989.53|1989.53|1987.83|1987.83|0
1661327400000|2022-08-24 07:50:00|1988.07|1988.07|1984.39|1984.39|1988.07|1988.07|1984.01|1984.01|0
1661327700000|2022-08-24 07:55:00|1984.46|1984.46|1981.66|1981.66|1984.46|1984.46|1981.34|1981.34|0
1661328000000|2022-08-24 08:00:00|1981.58|1981.58|1982.48|1982.48|1982.71|1982.71|1980.33|1980.33|0
1661328300000|2022-08-24 08:05:00|1982.61|1982.61|1985.39|1985.39|1986.2|1986.2|1982.61|1982.61|0
1661328600000|2022-08-24 08:10:00|1985.33|1985.33|1990.63|1990.63|1990.63|1990.63|1985.33|1985.33|0
1661328900000|2022-08-24 08:15:00|1990.56|1990.56|1991.31|1991.31|1991.31|1991.31|1989.94|1989.94|0
1661329200000|2022-08-24 08:20:00|1991.36|1991.36|1993.04|1993.04|1993.18|1993.18|1990.94|1990.94|0
1661329500000|2022-08-24 08:25:00|1993.18|1993.18|1993.25|1993.25|1993.92|1993.92|1993.06|1993.06|0
1661329800000|2022-08-24 08:30:00|1993.3|1993.3|1994.2|1994.2|1994.41|1994.41|1993.3|1993.3|0
1661330100000|2022-08-24 08:35:00|1994.24|1994.24|1993.71|1993.71|1994.24|1994.24|1993.27|1993.27|0
1661330400000|2022-08-24 08:40:00|1993.46|1993.46|1989.65|1989.65|1993.46|1993.46|1989.65|1989.65|0
1661330700000|2022-08-24 08:45:00|1989.78|1989.78|1991.18|1991.18|1991.43|1991.43|1989.66|1989.66|0
1661331000000|2022-08-24 08:50:00|1991.36|1991.36|1991.74|1991.74|1991.84|1991.84|1991.36|1991.36|0
1661331300000|2022-08-24 08:55:00|1991.82|1991.82|1992.23|1992.23|1992.23|1992.23|1991.38|1991.38|0
1661331600000|2022-08-24 09:00:00|1992.46|1992.46|1997.26|1997.26|1997.26|1997.26|1992.46|1992.46|0
1661331900000|2022-08-24 09:05:00|1997.19|1997.19|1995.94|1995.94|1997.68|1997.68|1995.81|1995.81|0
1661332200000|2022-08-24 09:10:00|1995.76|1995.76|1991.64|1991.64|1995.76|1995.76|1991.31|1991.31|0
1661332500000|2022-08-24 09:15:00|1991.58|1991.58|1989.31|1989.31|1991.58|1991.58|1989.15|1989.15|0
1661332800000|2022-08-24 09:20:00|1989.25|1989.25|1985.91|1985.91|1989.25|1989.25|1985.78|1985.78|0
1661333100000|2022-08-24 09:25:00|1985.79|1985.79|1984.7|1984.7|1986.02|1986.02|1984.7|1984.7|0
1661333400000|2022-08-24 09:30:00|1984.39|1984.39|1978.3|1978.3|1984.58|1984.58|1977.99|1977.99|0
1661333700000|2022-08-24 09:35:00|1978.22|1978.22|1976.71|1976.71|1978.22|1978.22|1976.67|1976.67|0
1661334000000|2022-08-24 09:40:00|1976.79|1976.79|1973.83|1973.83|1976.84|1976.84|1973.83|1973.83|0
1661334300000|2022-08-24 09:45:00|1973.2|1973.2|1972.34|1972.34|1973.24|1973.24|1971.85|1971.85|0
1661334600000|2022-08-24 09:50:00|1972.28|1972.28|1977.06|1977.06|1977.06|1977.06|1972.23|1972.23|0
1661334900000|2022-08-24 09:55:00|1977.02|1977.02|1977.27|1977.27|1977.89|1977.89|1976.54|1976.54|0
1661335200000|2022-08-24 10:00:00|1976.92|1976.92|1975.92|1975.92|1977.26|1977.26|1975.59|1975.59|0
1661335500000|2022-08-24 10:05:00|1976.04|1976.04|1979.73|1979.73|1980.06|1980.06|1975.62|1975.62|0
1661335800000|2022-08-24 10:10:00|1980.82|1980.82|1982.05|1982.05|1983.03|1983.03|1980.73|1980.73|0
1661336100000|2022-08-24 10:15:00|1982.19|1982.19|1984.3|1984.3|1984.3|1984.3|1981.88|1981.88|0
1661336400000|2022-08-24 10:20:00|1984.56|1984.56|1986.18|1986.18|1986.36|1986.36|1984.56|1984.56|0
1661336700000|2022-08-24 10:25:00|1986.14|1986.14|1985.27|1985.27|1986.14|1986.14|1984.79|1984.79|0
1661337000000|2022-08-24 10:30:00|1985.39|1985.39|1987.17|1987.17|1987.17|1987.17|1985.01|1985.01|0
1661337300000|2022-08-24 10:35:00|1987.29|1987.29|1990.81|1990.81|1990.81|1990.81|1987.29|1987.29|0
1661337600000|2022-08-24 10:40:00|1990.68|1990.68|1989.16|1989.16|1990.68|1990.68|1989.11|1989.11|0
1661337900000|2022-08-24 10:45:00|1989.01|1989.01|1989.52|1989.52|1989.52|1989.52|1988.28|1988.28|0
1661338200000|2022-08-24 10:50:00|1989.67|1989.67|1987.74|1987.74|1989.92|1989.92|1987.74|1987.74|0
1661338500000|2022-08-24 10:55:00|1987.62|1987.62|1991.18|1991.18|1991.18|1991.18|1987.62|1987.62|0
1661338800000|2022-08-24 11:00:00|1991.24|1991.24|1992.38|1992.38|1992.44|1992.44|1991.24|1991.24|0
1661339100000|2022-08-24 11:05:00|1992.52|1992.52|1994.37|1994.37|1994.5|1994.5|1992.22|1992.22|0
1661339400000|2022-08-24 11:10:00|1994.52|1994.52|1994.08|1994.08|1995.38|1995.38|1994.02|1994.02|0
1661339700000|2022-08-24 11:15:00|1994.2|1994.2|1994.17|1994.17|1994.44|1994.44|1992.73|1992.73|0
1661340000000|2022-08-24 11:20:00|1994.09|1994.09|1995.75|1995.75|1996.46|1996.46|1994.09|1994.09|0
1661340300000|2022-08-24 11:25:00|1995.6|1995.6|1992.85|1992.85|1995.71|1995.71|1991.96|1991.96|0
1661340600000|2022-08-24 11:30:00|1992.91|1992.91|1992.19|1992.19|1993.07|1993.07|1992.19|1992.19|0
1661340900000|2022-08-24 11:35:00|1992.03|1992.03|1993.46|1993.46|1993.46|1993.46|1990.49|1990.49|0
1661341200000|2022-08-24 11:40:00|1993.4|1993.4|1993.24|1993.24|1993.7|1993.7|1993.23|1993.23|0
1661341500000|2022-08-24 11:45:00|1993.32|1993.32|1994.76|1994.76|1994.93|1994.93|1992.66|1992.66|0
1661341800000|2022-08-24 11:50:00|1994.92|1994.92|1995.66|1995.66|1995.85|1995.85|1994.84|1994.84|0
1661342100000|2022-08-24 11:55:00|1995.59|1995.59|1995.47|1995.47|1996.36|1996.36|1995.35|1995.35|0
1661342400000|2022-08-24 12:00:00|1995.61|1995.61|1995.23|1995.23|1995.97|1995.97|1995.08|1995.08|0
1661342700000|2022-08-24 12:05:00|1995.11|1995.11|1994.85|1994.85|1995.26|1995.26|1994.34|1994.34|0
1661343000000|2022-08-24 12:10:00|1995.01|1995.01|1995.61|1995.61|1995.86|1995.86|1994.28|1994.28|0
1661343300000|2022-08-24 12:15:00|1995.68|1995.68|1995.89|1995.89|1995.92|1995.92|1993.76|1993.76|0
1661343600000|2022-08-24 12:20:00|1995.96|1995.96|1996.24|1996.24|1996.46|1996.46|1995.84|1995.84|0
1661343900000|2022-08-24 12:25:00|1996.16|1996.16|1997.98|1997.98|1998.04|1998.04|1996.16|1996.16|0
1661344200000|2022-08-24 12:30:00|1997.82|1997.82|1998.35|1998.35|1998.47|1998.47|1997.71|1997.71|0
1661344500000|2022-08-24 12:35:00|1998.21|1998.21|1996.14|1996.14|1998.21|1998.21|1996|1996|0
1661344800000|2022-08-24 12:40:00|1995.95|1995.95|1995.75|1995.75|1996.51|1996.51|1995.5|1995.5|0
1661345100000|2022-08-24 12:45:00|1995.62|1995.62|1994.33|1994.33|1995.62|1995.62|1993.88|1993.88|0
1661345400000|2022-08-24 12:50:00|1994.16|1994.16|1992.43|1992.43|1994.16|1994.16|1992.08|1992.08|0
1661345700000|2022-08-24 12:55:00|1992.31|1992.31|1992.96|1992.96|1992.96|1992.96|1992.31|1992.31|0
1661346000000|2022-08-24 13:00:00|1993.09|1993.09|1993.48|1993.48|1993.77|1993.77|1992.85|1992.85|0
1661346300000|2022-08-24 13:05:00|1993.32|1993.32|1993.07|1993.07|1993.73|1993.73|1992.62|1992.62|0
1661346600000|2022-08-24 13:10:00|1993.19|1993.19|1992.76|1992.76|1993.72|1993.72|1991.64|1991.64|0
1661346900000|2022-08-24 13:15:00|1992.88|1992.88|1994.58|1994.58|1994.65|1994.65|1992.82|1992.82|0
1661347200000|2022-08-24 13:20:00|1994.65|1994.65|1997.42|1997.42|1997.49|1997.49|1994.54|1994.54|0
1661347500000|2022-08-24 13:25:00|1997.52|1997.52|1996.72|1996.72|1997.58|1997.58|1996.25|1996.25|0
1661347800000|2022-08-24 13:30:00|1996.65|1996.65|1994.79|1994.79|1997.71|1997.71|1994.76|1994.76|0
1661348100000|2022-08-24 13:35:00|1994.74|1994.74|1997.97|1997.97|1997.97|1997.97|1994.65|1994.65|0
1661348400000|2022-08-24 13:40:00|1998|1998|1997.32|1997.32|1999.33|1999.33|1997.3|1997.3|0
1661348700000|2022-08-24 13:45:00|1997.46|1997.46|1994.69|1994.69|1997.52|1997.52|1994.62|1994.62|0
1661349000000|2022-08-24 13:50:00|1994.62|1994.62|1995.47|1995.47|1995.61|1995.61|1994.09|1994.09|0
1661349300000|2022-08-24 13:55:00|1995.4|1995.4|1994.87|1994.87|1995.62|1995.62|1994.53|1994.53|0
1661349600000|2022-08-24 14:00:00|1994.85|1994.85|1991.74|1991.74|1994.85|1994.85|1991.74|1991.74|0
1661349900000|2022-08-24 14:05:00|1991.62|1991.62|1989.99|1989.99|1991.62|1991.62|1989.99|1989.99|0
1661350200000|2022-08-24 14:10:00|1989.93|1989.93|1992.58|1992.58|1993.65|1993.65|1989.93|1989.93|0
1661350500000|2022-08-24 14:15:00|1992.32|1992.32|1992.21|1992.21|1992.32|1992.32|1990.96|1990.96|0
1661350800000|2022-08-24 14:20:00|1992.25|1992.25|1992.09|1992.09|1994.74|1994.74|1991.91|1991.91|0
1661351100000|2022-08-24 14:25:00|1992.3|1992.3|1994.24|1994.24|1994.82|1994.82|1992.3|1992.3|0
1661351400000|2022-08-24 14:30:00|1994.3|1994.3|1995.48|1995.48|1995.48|1995.48|1994.3|1994.3|0
1661351700000|2022-08-24 14:35:00|1995.37|1995.37|1994.88|1994.88|1998.17|1998.17|1994.88|1994.88|0
1661352000000|2022-08-24 14:40:00|1994.78|1994.78|1992.58|1992.58|1994.9|1994.9|1992.24|1992.24|0
1661352300000|2022-08-24 14:45:00|1992.65|1992.65|1992.48|1992.48|1992.9|1992.9|1991.86|1991.86|0
1661352600000|2022-08-24 14:50:00|1992.53|1992.53|1992.15|1992.15|1992.53|1992.53|1990.67|1990.67|0
1661352900000|2022-08-24 14:55:00|1992.22|1992.22|1992.71|1992.71|1993.13|1993.13|1991.65|1991.65|0
1661353200000|2022-08-24 15:00:00|1992.65|1992.65|1993.81|1993.81|1993.86|1993.86|1992.53|1992.53|0
1661353500000|2022-08-24 15:05:00|1993.88|1993.88|1994.17|1994.17|1994.37|1994.37|1993.62|1993.62|0
1661353800000|2022-08-24 15:10:00|1994.09|1994.09|1994.25|1994.25|1994.25|1994.25|1992.93|1992.93|0
1661354100000|2022-08-24 15:15:00|1994.27|1994.27|1995.24|1995.24|1996.81|1996.81|1994.25|1994.25|0
1661354400000|2022-08-24 15:20:00|1995.31|1995.31|1993.59|1993.59|1995.94|1995.94|1993.48|1993.48|0
1661354700000|2022-08-24 15:25:00|1993.77|1993.77|1992.15|1992.15|1994.14|1994.14|1991.87|1991.87|0
1661411700000|2022-08-25 07:15:00|2001.11|2001.11|2006.26|2006.26|2006.31|2006.31|2000.99|2000.99|0
1661412000000|2022-08-25 07:20:00|2006.57|2006.57|2001.28|2001.28|2006.57|2006.57|2000.96|2000.96|0
1661412300000|2022-08-25 07:25:00|2001.4|2001.4|1996.18|1996.18|2001.4|2001.4|1996.18|1996.18|0
1661412600000|2022-08-25 07:30:00|1995.67|1995.67|1988.19|1988.19|1995.73|1995.73|1988.19|1988.19|0
1661412900000|2022-08-25 07:35:00|1988.06|1988.06|1987.35|1987.35|1988.06|1988.06|1985.57|1985.57|0
1661413200000|2022-08-25 07:40:00|1987.46|1987.46|1983.76|1983.76|1987.46|1987.46|1983.74|1983.74|0
1661413500000|2022-08-25 07:45:00|1983.88|1983.88|1983.61|1983.61|1983.88|1983.88|1982.78|1982.78|0
1661413800000|2022-08-25 07:50:00|1983.49|1983.49|1984.53|1984.53|1984.53|1984.53|1982.85|1982.85|0
1661414100000|2022-08-25 07:55:00|1985.01|1985.01|1985.82|1985.82|1985.87|1985.87|1984.87|1984.87|0
1661414400000|2022-08-25 08:00:00|1985.71|1985.71|1984.46|1984.46|1987.86|1987.86|1984.46|1984.46|0
1661414700000|2022-08-25 08:05:00|1984.64|1984.64|1987.03|1987.03|1987.03|1987.03|1984.57|1984.57|0
1661415000000|2022-08-25 08:10:00|1987.28|1987.28|1988.79|1988.79|1989.08|1989.08|1987.28|1987.28|0
1661415300000|2022-08-25 08:15:00|1988.92|1988.92|1987.78|1987.78|1988.92|1988.92|1987.26|1987.26|0
1661415600000|2022-08-25 08:20:00|1987.84|1987.84|1989.4|1989.4|1989.45|1989.45|1987.77|1987.77|0
1661415900000|2022-08-25 08:25:00|1989.52|1989.52|1987.94|1987.94|1989.76|1989.76|1987.94|1987.94|0
1661416200000|2022-08-25 08:30:00|1987.82|1987.82|1987.04|1987.04|1987.96|1987.96|1987.04|1987.04|0
1661416500000|2022-08-25 08:35:00|1986.56|1986.56|1983.69|1983.69|1986.63|1986.63|1982.36|1982.36|0
1661416800000|2022-08-25 08:40:00|1983.76|1983.76|1984.02|1984.02|1984.65|1984.65|1983.7|1983.7|0
1661417100000|2022-08-25 08:45:00|1984.14|1984.14|1982.6|1982.6|1985.08|1985.08|1982.32|1982.32|0
1661417400000|2022-08-25 08:50:00|1982.71|1982.71|1979.19|1979.19|1982.71|1982.71|1979.19|1979.19|0
1661417700000|2022-08-25 08:55:00|1979.1|1979.1|1981.62|1981.62|1982.09|1982.09|1979.07|1979.07|0
1661418000000|2022-08-25 09:00:00|1981.67|1981.67|1980.07|1980.07|1981.87|1981.87|1979.96|1979.96|0
1661418300000|2022-08-25 09:05:00|1979.94|1979.94|1979.54|1979.54|1980.33|1980.33|1979.17|1979.17|0
1661418600000|2022-08-25 09:10:00|1979.46|1979.46|1979.24|1979.24|1979.5|1979.5|1979.12|1979.12|0
1661418900000|2022-08-25 09:15:00|1979.55|1979.55|1978.05|1978.05|1980.22|1980.22|1977.26|1977.26|0
1661419200000|2022-08-25 09:20:00|1978.12|1978.12|1978.35|1978.35|1979.54|1979.54|1978.12|1978.12|0
1661419500000|2022-08-25 09:25:00|1978.1|1978.1|1974.51|1974.51|1978.22|1978.22|1974.16|1974.16|0
1661419800000|2022-08-25 09:30:00|1974.14|1974.14|1971.19|1971.19|1974.18|1974.18|1971.19|1971.19|0
1661420100000|2022-08-25 09:35:00|1971.37|1971.37|1971.56|1971.56|1971.56|1971.56|1969.62|1969.62|0
1661420400000|2022-08-25 09:40:00|1971.68|1971.68|1971.44|1971.44|1972.04|1972.04|1970.97|1970.97|0
1661420700000|2022-08-25 09:45:00|1971.56|1971.56|1966.03|1966.03|1971.56|1971.56|1966.03|1966.03|0
1661421000000|2022-08-25 09:50:00|1965.75|1965.75|1966.03|1966.03|1966.31|1966.31|1964.22|1964.22|0
1661421300000|2022-08-25 09:55:00|1966.14|1966.14|1967.23|1967.23|1967.35|1967.35|1965.66|1965.66|0
1661421600000|2022-08-25 10:00:00|1967.1|1967.1|1966.39|1966.39|1967.23|1967.23|1965.59|1965.59|0
1661421900000|2022-08-25 10:05:00|1966.47|1966.47|1967.52|1967.52|1967.58|1967.58|1966.43|1966.43|0
1661422200000|2022-08-25 10:10:00|1967.58|1967.58|1969.62|1969.62|1969.62|1969.62|1967.11|1967.11|0
1661422500000|2022-08-25 10:15:00|1969.74|1969.74|1970.33|1970.33|1970.74|1970.74|1969.6|1969.6|0
1661422800000|2022-08-25 10:20:00|1970.2|1970.2|1973.31|1973.31|1973.44|1973.44|1969.95|1969.95|0
1661423100000|2022-08-25 10:25:00|1973.18|1973.18|1975.86|1975.86|1976.66|1976.66|1973.13|1973.13|0
1661423400000|2022-08-25 10:30:00|1975.8|1975.8|1976.2|1976.2|1976.77|1976.77|1974.84|1974.84|0
1661423700000|2022-08-25 10:35:00|1976.36|1976.36|1975.95|1975.95|1976.36|1976.36|1975.46|1975.46|0
1661424000000|2022-08-25 10:40:00|1976.02|1976.02|1977.85|1977.85|1977.85|1977.85|1975.88|1975.88|0
1661424300000|2022-08-25 10:45:00|1978.03|1978.03|1979.47|1979.47|1979.8|1979.8|1978.03|1978.03|0
1661424600000|2022-08-25 10:50:00|1979.41|1979.41|1980.63|1980.63|1980.73|1980.73|1979.35|1979.35|0
1661424900000|2022-08-25 10:55:00|1980.75|1980.75|1981.2|1981.2|1981.3|1981.3|1980.63|1980.63|0
1661425200000|2022-08-25 11:00:00|1981.33|1981.33|1982.93|1982.93|1982.93|1982.93|1980.11|1980.11|0
1661425500000|2022-08-25 11:05:00|1983.16|1983.16|1983.09|1983.09|1983.29|1983.29|1982.22|1982.22|0
1661425800000|2022-08-25 11:10:00|1983.34|1983.34|1983.82|1983.82|1983.84|1983.84|1982.38|1982.38|0
1661426100000|2022-08-25 11:15:00|1983.66|1983.66|1982.55|1982.55|1983.8|1983.8|1982|1982|0
1661426400000|2022-08-25 11:20:00|1982.62|1982.62|1982.6|1982.6|1983.67|1983.67|1982.6|1982.6|0
1661426700000|2022-08-25 11:25:00|1982.35|1982.35|1978.62|1978.62|1982.47|1982.47|1978.62|1978.62|0
1661427000000|2022-08-25 11:30:00|1978.3|1978.3|1975.85|1975.85|1978.3|1978.3|1975.53|1975.53|0
1661427300000|2022-08-25 11:35:00|1975.69|1975.69|1974.58|1974.58|1975.69|1975.69|1973.75|1973.75|0
1661427600000|2022-08-25 11:40:00|1974.52|1974.52|1973.32|1973.32|1974.52|1974.52|1973.19|1973.19|0
1661427900000|2022-08-25 11:45:00|1973.07|1973.07|1971.19|1971.19|1973.07|1973.07|1970.65|1970.65|0
1661428200000|2022-08-25 11:50:00|1971.31|1971.31|1970.67|1970.67|1971.68|1971.68|1969.81|1969.81|0
1661428500000|2022-08-25 11:55:00|1970.51|1970.51|1970.46|1970.46|1970.7|1970.7|1969.46|1969.46|0
1661428800000|2022-08-25 12:00:00|1970.39|1970.39|1972.26|1972.26|1972.42|1972.42|1970.39|1970.39|0
1661429100000|2022-08-25 12:05:00|1972.31|1972.31|1971.75|1971.75|1972.65|1972.65|1971.75|1971.75|0
1661429400000|2022-08-25 12:10:00|1971.69|1971.69|1971.19|1971.19|1971.93|1971.93|1970.75|1970.75|0
1661429700000|2022-08-25 12:15:00|1971.31|1971.31|1968.88|1968.88|1971.38|1971.38|1968.88|1968.88|0
1661430000000|2022-08-25 12:20:00|1969.24|1969.24|1969.21|1969.21|1969.28|1969.28|1968.64|1968.64|0
1661430300000|2022-08-25 12:25:00|1969.27|1969.27|1967.56|1967.56|1969.43|1969.43|1967.28|1967.28|0
1661430600000|2022-08-25 12:30:00|1967.72|1967.72|1968.03|1968.03|1968.03|1968.03|1966.73|1966.73|0
1661430900000|2022-08-25 12:35:00|1968.2|1968.2|1968.91|1968.91|1969.02|1969.02|1968|1968|0
1661431200000|2022-08-25 12:40:00|1968.62|1968.62|1965.7|1965.7|1968.62|1968.62|1965.48|1965.48|0
1661431500000|2022-08-25 12:45:00|1965.58|1965.58|1964.95|1964.95|1965.58|1965.58|1964.49|1964.49|0
1661431800000|2022-08-25 12:50:00|1964.88|1964.88|1966.41|1966.41|1966.64|1966.64|1964.88|1964.88|0
1661432100000|2022-08-25 12:55:00|1966.39|1966.39|1965.14|1965.14|1966.48|1966.48|1965.06|1965.06|0
1661432400000|2022-08-25 13:00:00|1965.3|1965.3|1962.32|1962.32|1965.35|1965.35|1962.32|1962.32|0
1661432700000|2022-08-25 13:05:00|1962.29|1962.29|1961.97|1961.97|1962.44|1962.44|1961.03|1961.03|0
1661433000000|2022-08-25 13:10:00|1961.92|1961.92|1963.42|1963.42|1963.42|1963.42|1961.48|1961.48|0
1661433300000|2022-08-25 13:15:00|1963.47|1963.47|1962.59|1962.59|1963.47|1963.47|1962.31|1962.31|0
1661433600000|2022-08-25 13:20:00|1962.34|1962.34|1957.18|1957.18|1962.34|1962.34|1957.18|1957.18|0
1661433900000|2022-08-25 13:25:00|1957.42|1957.42|1958.01|1958.01|1958.35|1958.35|1957.28|1957.28|0
1661434200000|2022-08-25 13:30:00|1957.7|1957.7|1953.09|1953.09|1957.7|1957.7|1952.96|1952.96|0
1661434500000|2022-08-25 13:35:00|1952.96|1952.96|1953.09|1953.09|1956.17|1956.17|1952.96|1952.96|0
1661434800000|2022-08-25 13:40:00|1953.16|1953.16|1951.65|1951.65|1953.97|1953.97|1951.14|1951.14|0
1661435100000|2022-08-25 13:45:00|1951.76|1951.76|1950.17|1950.17|1953.17|1953.17|1949.5|1949.5|0
1661435400000|2022-08-25 13:50:00|1950.15|1950.15|1954.33|1954.33|1954.33|1954.33|1949.71|1949.71|0
1661435700000|2022-08-25 13:55:00|1954.45|1954.45|1961.55|1961.55|1961.79|1961.79|1954.45|1954.45|0
1661436000000|2022-08-25 14:00:00|1961.32|1961.32|1964.57|1964.57|1966.13|1966.13|1960.96|1960.96|0
1661436300000|2022-08-25 14:05:00|1964.86|1964.86|1971.24|1971.24|1971.7|1971.7|1964.86|1964.86|0
1661436600000|2022-08-25 14:10:00|1971.36|1971.36|1966.58|1966.58|1971.88|1971.88|1966.18|1966.18|0
1661436900000|2022-08-25 14:15:00|1966.5|1966.5|1963.83|1963.83|1966.5|1966.5|1963.81|1963.81|0
1661437200000|2022-08-25 14:20:00|1963.7|1963.7|1964.89|1964.89|1965.02|1965.02|1962.24|1962.24|0
1661437500000|2022-08-25 14:25:00|1965.05|1965.05|1965.44|1965.44|1966.29|1966.29|1964.14|1964.14|0
1661437800000|2022-08-25 14:30:00|1965.75|1965.75|1964.85|1964.85|1969.71|1969.71|1964.85|1964.85|0
1661438100000|2022-08-25 14:35:00|1964.76|1964.76|1972.7|1972.7|1972.86|1972.86|1964.76|1964.76|0
1661438400000|2022-08-25 14:40:00|1972.83|1972.83|1972.49|1972.49|1973.78|1973.78|1971.7|1971.7|0
1661438700000|2022-08-25 14:45:00|1972.45|1972.45|1969.56|1969.56|1972.45|1972.45|1969.52|1969.52|0
1661439000000|2022-08-25 14:50:00|1969.53|1969.53|1966.21|1966.21|1969.81|1969.81|1966.21|1966.21|0
1661439300000|2022-08-25 14:55:00|1966.12|1966.12|1964.45|1964.45|1966.12|1966.12|1962.9|1962.9|0
1661439600000|2022-08-25 15:00:00|1964.53|1964.53|1966.42|1966.42|1966.44|1966.44|1962.83|1962.83|0
1661439900000|2022-08-25 15:05:00|1966.54|1966.54|1963.38|1963.38|1966.6|1966.6|1963.38|1963.38|0
1661440200000|2022-08-25 15:10:00|1963.07|1963.07|1961.64|1961.64|1963.07|1963.07|1961.48|1961.48|0
1661440500000|2022-08-25 15:15:00|1961.67|1961.67|1960.35|1960.35|1961.67|1961.67|1959.46|1959.46|0
1661440800000|2022-08-25 15:20:00|1960.41|1960.41|1959.12|1959.12|1960.67|1960.67|1958.95|1958.95|0
1661441100000|2022-08-25 15:25:00|1959.06|1959.06|1960.73|1960.73|1961.48|1961.48|1958.32|1958.32|0
1661498100000|2022-08-26 07:15:00|1973.01|1973.01|1967.42|1967.42|1973.01|1973.01|1967.42|1967.42|0
1661498400000|2022-08-26 07:20:00|1966.8|1966.8|1971.24|1971.24|1971.24|1971.24|1966.8|1966.8|0
1661498700000|2022-08-26 07:25:00|1971.09|1971.09|1971.34|1971.34|1972.97|1972.97|1970.55|1970.55|0
1661499000000|2022-08-26 07:30:00|1971.18|1971.18|1972.89|1972.89|1974.84|1974.84|1971.18|1971.18|0
1661499300000|2022-08-26 07:35:00|1972.92|1972.92|1972.54|1972.54|1973.13|1973.13|1971.21|1971.21|0
1661499600000|2022-08-26 07:40:00|1972.38|1972.38|1969|1969|1972.49|1972.49|1969|1969|0
1661499900000|2022-08-26 07:45:00|1968.94|1968.94|1973.14|1973.14|1973.14|1973.14|1968.82|1968.82|0
1661500200000|2022-08-26 07:50:00|1973.2|1973.2|1974.33|1974.33|1974.67|1974.67|1973.2|1973.2|0
1661500500000|2022-08-26 07:55:00|1974.21|1974.21|1974.81|1974.81|1975.36|1975.36|1974.21|1974.21|0
1661500800000|2022-08-26 08:00:00|1975.13|1975.13|1970.88|1970.88|1975.19|1975.19|1970.74|1970.74|0
1661501100000|2022-08-26 08:05:00|1971.19|1971.19|1969.16|1969.16|1971.19|1971.19|1969.16|1969.16|0
1661501400000|2022-08-26 08:10:00|1969.09|1969.09|1964.81|1964.81|1969.09|1969.09|1964.4|1964.4|0
1661501700000|2022-08-26 08:15:00|1964.88|1964.88|1963.85|1963.85|1964.88|1964.88|1960.97|1960.97|0
1661502000000|2022-08-26 08:20:00|1963.7|1963.7|1963.3|1963.3|1963.77|1963.77|1962.93|1962.93|0
1661502300000|2022-08-26 08:25:00|1963.24|1963.24|1964.2|1964.2|1964.87|1964.87|1962.91|1962.91|0
1661502600000|2022-08-26 08:30:00|1964.09|1964.09|1965.55|1965.55|1965.7|1965.7|1962.26|1962.26|0
1661502900000|2022-08-26 08:35:00|1965.64|1965.64|1968.87|1968.87|1969.03|1969.03|1965.64|1965.64|0
1661503200000|2022-08-26 08:40:00|1968.49|1968.49|1967.93|1967.93|1968.82|1968.82|1967.87|1967.87|0
1661503500000|2022-08-26 08:45:00|1967.77|1967.77|1970.52|1970.52|1970.59|1970.59|1967.77|1967.77|0
1661503800000|2022-08-26 08:50:00|1970.54|1970.54|1970.56|1970.56|1970.94|1970.94|1970.11|1970.11|0
1661504100000|2022-08-26 08:55:00|1970.69|1970.69|1969.54|1969.54|1970.69|1970.69|1969.39|1969.39|0
1661504400000|2022-08-26 09:00:00|1969.33|1969.33|1967.21|1967.21|1969.33|1969.33|1967.21|1967.21|0
1661504700000|2022-08-26 09:05:00|1966.91|1966.91|1965.05|1965.05|1967.15|1967.15|1964.82|1964.82|0
1661505000000|2022-08-26 09:10:00|1964.98|1964.98|1961.59|1961.59|1964.98|1964.98|1961.59|1961.59|0
1661505300000|2022-08-26 09:15:00|1961.43|1961.43|1960.43|1960.43|1961.49|1961.49|1959.61|1959.61|0
1661505600000|2022-08-26 09:20:00|1960.5|1960.5|1956.46|1956.46|1960.77|1960.77|1956.36|1956.36|0
1661505900000|2022-08-26 09:25:00|1956.28|1956.28|1958.22|1958.22|1958.22|1958.22|1956.28|1956.28|0
1661506200000|2022-08-26 09:30:00|1958.35|1958.35|1959.07|1959.07|1959.16|1959.16|1957.77|1957.77|0
1661506500000|2022-08-26 09:35:00|1959.12|1959.12|1961.04|1961.04|1961.79|1961.79|1959.12|1959.12|0
1661506800000|2022-08-26 09:40:00|1961.13|1961.13|1959.26|1959.26|1961.44|1961.44|1959.26|1959.26|0
1661507100000|2022-08-26 09:45:00|1959.23|1959.23|1958.94|1958.94|1959.59|1959.59|1958.42|1958.42|0
1661507400000|2022-08-26 09:50:00|1958.78|1958.78|1959.52|1959.52|1959.52|1959.52|1958.5|1958.5|0
1661507700000|2022-08-26 09:55:00|1959.4|1959.4|1958.55|1958.55|1959.58|1959.58|1957.98|1957.98|0
1661508000000|2022-08-26 10:00:00|1958.31|1958.31|1958.32|1958.32|1958.43|1958.43|1957.12|1957.12|0
1661508300000|2022-08-26 10:05:00|1958.17|1958.17|1957.22|1957.22|1958.3|1958.3|1957.22|1957.22|0
1661508600000|2022-08-26 10:10:00|1957.15|1957.15|1957.4|1957.4|1957.62|1957.62|1957.08|1957.08|0
1661508900000|2022-08-26 10:15:00|1957.15|1957.15|1957.01|1957.01|1957.15|1957.15|1956.27|1956.27|0
1661509200000|2022-08-26 10:20:00|1956.83|1956.83|1957.1|1957.1|1957.41|1957.41|1956.76|1956.76|0
1661509500000|2022-08-26 10:25:00|1957.03|1957.03|1954.82|1954.82|1957.18|1957.18|1954.79|1954.79|0
1661509800000|2022-08-26 10:30:00|1954.78|1954.78|1953.24|1953.24|1954.78|1954.78|1953.24|1953.24|0
1661510100000|2022-08-26 10:35:00|1953.06|1953.06|1953.55|1953.55|1953.65|1953.65|1952.62|1952.62|0
1661510400000|2022-08-26 10:40:00|1953.71|1953.71|1956.09|1956.09|1956.28|1956.28|1953.71|1953.71|0
1661510700000|2022-08-26 10:45:00|1956.17|1956.17|1957.22|1957.22|1957.22|1957.22|1955.84|1955.84|0
1661511000000|2022-08-26 10:50:00|1957.06|1957.06|1953.71|1953.71|1957.07|1957.07|1953.71|1953.71|0
1661511300000|2022-08-26 10:55:00|1953.83|1953.83|1955.81|1955.81|1955.99|1955.99|1953.03|1953.03|0
1661511600000|2022-08-26 11:00:00|1955.87|1955.87|1956.09|1956.09|1957.28|1957.28|1955.87|1955.87|0
1661511900000|2022-08-26 11:05:00|1955.93|1955.93|1954.69|1954.69|1955.93|1955.93|1954.6|1954.6|0
1661512200000|2022-08-26 11:10:00|1954.63|1954.63|1954.64|1954.64|1955.02|1955.02|1954.58|1954.58|0
1661512500000|2022-08-26 11:15:00|1954.56|1954.56|1954.65|1954.65|1954.94|1954.94|1954.39|1954.39|0
1661512800000|2022-08-26 11:20:00|1954.48|1954.48|1954.35|1954.35|1954.79|1954.79|1954.18|1954.18|0
1661513100000|2022-08-26 11:25:00|1954.27|1954.27|1953.98|1953.98|1954.72|1954.72|1953.5|1953.5|0
1661513400000|2022-08-26 11:30:00|1953.84|1953.84|1954.82|1954.82|1954.82|1954.82|1953.13|1953.13|0
1661513700000|2022-08-26 11:35:00|1954.78|1954.78|1954.8|1954.8|1955.34|1955.34|1954.62|1954.62|0
1661514000000|2022-08-26 11:40:00|1954.87|1954.87|1955.6|1955.6|1955.6|1955.6|1954.64|1954.64|0
1661514300000|2022-08-26 11:45:00|1955.64|1955.64|1956.17|1956.17|1956.29|1956.29|1955.61|1955.61|0
1661514600000|2022-08-26 11:50:00|1956.19|1956.19|1957.24|1957.24|1957.31|1957.31|1955.62|1955.62|0
1661514900000|2022-08-26 11:55:00|1957.35|1957.35|1958.06|1958.06|1958.06|1958.06|1957.35|1957.35|0
1661515200000|2022-08-26 12:00:00|1957.91|1957.91|1955.27|1955.27|1957.91|1957.91|1955.25|1955.25|0
1661515500000|2022-08-26 12:05:00|1955.34|1955.34|1955.72|1955.72|1955.89|1955.89|1955.34|1955.34|0
1661515800000|2022-08-26 12:10:00|1955.83|1955.83|1955.61|1955.61|1956.35|1956.35|1955.61|1955.61|0
1661516100000|2022-08-26 12:15:00|1955.77|1955.77|1955.72|1955.72|1956.96|1956.96|1955.18|1955.18|0
1661516400000|2022-08-26 12:20:00|1955.78|1955.78|1954.47|1954.47|1955.78|1955.78|1954.47|1954.47|0
1661516700000|2022-08-26 12:25:00|1954.36|1954.36|1953.92|1953.92|1954.36|1954.36|1953.61|1953.61|0
1661517000000|2022-08-26 12:30:00|1954|1954|1954.51|1954.51|1955.77|1955.77|1953.84|1953.84|0
1661517300000|2022-08-26 12:35:00|1954.65|1954.65|1955.16|1955.16|1955.16|1955.16|1954.65|1954.65|0
1661517600000|2022-08-26 12:40:00|1955.22|1955.22|1954.17|1954.17|1956.19|1956.19|1954.17|1954.17|0
1661517900000|2022-08-26 12:45:00|1954.09|1954.09|1955.55|1955.55|1955.55|1955.55|1954.09|1954.09|0
1661518200000|2022-08-26 12:50:00|1955.76|1955.76|1955.19|1955.19|1956.01|1956.01|1955.03|1955.03|0
1661518500000|2022-08-26 12:55:00|1955.03|1955.03|1958.49|1958.49|1958.88|1958.88|1955.03|1955.03|0
1661518800000|2022-08-26 13:00:00|1958.73|1958.73|1959.57|1959.57|1959.81|1959.81|1958.73|1958.73|0
1661519100000|2022-08-26 13:05:00|1959.78|1959.78|1964.8|1964.8|1964.98|1964.98|1959.78|1959.78|0
1661519400000|2022-08-26 13:10:00|1965.27|1965.27|1965.65|1965.65|1965.85|1965.85|1964.7|1964.7|0
1661519700000|2022-08-26 13:15:00|1965.54|1965.54|1964.24|1964.24|1966.01|1966.01|1963.93|1963.93|0
1661520000000|2022-08-26 13:20:00|1964.44|1964.44|1962.39|1962.39|1964.69|1964.69|1962.34|1962.34|0
1661520300000|2022-08-26 13:25:00|1962.32|1962.32|1957.42|1957.42|1962.46|1962.46|1957.42|1957.42|0
1661520600000|2022-08-26 13:30:00|1957.3|1957.3|1955.45|1955.45|1957.44|1957.44|1953.63|1953.63|0
1661520900000|2022-08-26 13:35:00|1955.38|1955.38|1956.78|1956.78|1956.78|1956.78|1953.85|1953.85|0
1661521200000|2022-08-26 13:40:00|1956.85|1956.85|1953.15|1953.15|1956.85|1956.85|1952.98|1952.98|0
1661521500000|2022-08-26 13:45:00|1953.17|1953.17|1949.35|1949.35|1953.17|1953.17|1949.35|1949.35|0
1661521800000|2022-08-26 13:50:00|1949.21|1949.21|1948.31|1948.31|1949.21|1949.21|1945.68|1945.68|0
1661522100000|2022-08-26 13:55:00|1948.24|1948.24|1947.1|1947.1|1948.56|1948.56|1946.54|1946.54|0
1661522400000|2022-08-26 14:00:00|1946.94|1946.94|1938.87|1938.87|1947.1|1947.1|1938.71|1938.71|0
1661522700000|2022-08-26 14:05:00|1938.61|1938.61|1945.92|1945.92|1946.17|1946.17|1937.98|1937.98|0
1661523000000|2022-08-26 14:10:00|1946.24|1946.24|1945.05|1945.05|1947.53|1947.53|1944.99|1944.99|0
1661523300000|2022-08-26 14:15:00|1945.12|1945.12|1947.12|1947.12|1947.12|1947.12|1943.79|1943.79|0
1661523600000|2022-08-26 14:20:00|1947.28|1947.28|1942.8|1942.8|1947.79|1947.79|1942.43|1942.43|0
1661523900000|2022-08-26 14:25:00|1942.74|1942.74|1936.01|1936.01|1942.83|1942.83|1936.01|1936.01|0
1661524200000|2022-08-26 14:30:00|1936.11|1936.11|1928.22|1928.22|1936.11|1936.11|1928.1|1928.1|0
1661524500000|2022-08-26 14:35:00|1928.15|1928.15|1922.31|1922.31|1928.15|1928.15|1921.16|1921.16|0
1661524800000|2022-08-26 14:40:00|1922.47|1922.47|1927.33|1927.33|1927.52|1927.52|1922.38|1922.38|0
1661525100000|2022-08-26 14:45:00|1927.26|1927.26|1932.3|1932.3|1932.3|1932.3|1926.52|1926.52|0
1661525400000|2022-08-26 14:50:00|1932.59|1932.59|1934.15|1934.15|1934.42|1934.42|1932.19|1932.19|0
1661525700000|2022-08-26 14:55:00|1934.07|1934.07|1931.45|1931.45|1934.17|1934.17|1931.38|1931.38|0
1661526000000|2022-08-26 15:00:00|1931.5|1931.5|1930.77|1930.77|1932.01|1932.01|1930.46|1930.46|0
1661526300000|2022-08-26 15:05:00|1930.64|1930.64|1930.22|1930.22|1931.48|1931.48|1929.53|1929.53|0
1661526600000|2022-08-26 15:10:00|1930.06|1930.06|1928.3|1928.3|1930.25|1930.25|1928.24|1928.24|0
1661526900000|2022-08-26 15:15:00|1928.24|1928.24|1923.49|1923.49|1928.29|1928.29|1923.49|1923.49|0
1661527200000|2022-08-26 15:20:00|1923.57|1923.57|1922.94|1922.94|1923.57|1923.57|1921.42|1921.42|0
1661527500000|2022-08-26 15:25:00|1923.25|1923.25|1924.9|1924.9|1926.07|1926.07|1923.22|1923.22|0
1661843700000|2022-08-30 07:15:00|1943.22|1943.22|1949.19|1949.19|1950.05|1950.05|1943.09|1943.09|0
1661844000000|2022-08-30 07:20:00|1949.26|1949.26|1947.56|1947.56|1949.26|1949.26|1946.26|1946.26|0
1661844300000|2022-08-30 07:25:00|1947.4|1947.4|1945.34|1945.34|1948.37|1948.37|1945.34|1945.34|0
1661844600000|2022-08-30 07:30:00|1945.45|1945.45|1946.4|1946.4|1946.4|1946.4|1942.32|1942.32|0
1661844900000|2022-08-30 07:35:00|1946.5|1946.5|1949|1949|1949.42|1949.42|1946.4|1946.4|0
1661845200000|2022-08-30 07:40:00|1948.75|1948.75|1953.28|1953.28|1955.37|1955.37|1948.75|1948.75|0
1661845500000|2022-08-30 07:45:00|1953.42|1953.42|1961.12|1961.12|1961.15|1961.15|1953.42|1953.42|0
1661845800000|2022-08-30 07:50:00|1961.55|1961.55|1959.47|1959.47|1963.36|1963.36|1959.26|1959.26|0
1661846100000|2022-08-30 07:55:00|1959.61|1959.61|1961.31|1961.31|1961.53|1961.53|1957.43|1957.43|0
1661846400000|2022-08-30 08:00:00|1961.93|1961.93|1967.97|1967.97|1969.31|1969.31|1961.93|1961.93|0
1661846700000|2022-08-30 08:05:00|1968.28|1968.28|1966.43|1966.43|1969.67|1969.67|1966.35|1966.35|0
1661847000000|2022-08-30 08:10:00|1966.49|1966.49|1969.52|1969.52|1970.14|1970.14|1966.49|1966.49|0
1661847300000|2022-08-30 08:15:00|1969.41|1969.41|1969.99|1969.99|1972.04|1972.04|1969.35|1969.35|0
1661847600000|2022-08-30 08:20:00|1970.05|1970.05|1969.52|1969.52|1970.36|1970.36|1968.99|1968.99|0
1661847900000|2022-08-30 08:25:00|1969.36|1969.36|1972.69|1972.69|1973.54|1973.54|1969.36|1969.36|0
1661848200000|2022-08-30 08:30:00|1972.88|1972.88|1970.81|1970.81|1972.88|1972.88|1968.68|1968.68|0
1661848500000|2022-08-30 08:35:00|1970.93|1970.93|1968.41|1968.41|1971.22|1971.22|1968.41|1968.41|0
1661848800000|2022-08-30 08:40:00|1968.47|1968.47|1967.66|1967.66|1969.13|1969.13|1966.38|1966.38|0
1661849100000|2022-08-30 08:45:00|1967.73|1967.73|1967.31|1967.31|1968.7|1968.7|1966.64|1966.64|0
1661849400000|2022-08-30 08:50:00|1967.18|1967.18|1965.72|1965.72|1967.42|1967.42|1965.61|1965.61|0
1661849700000|2022-08-30 08:55:00|1965.79|1965.79|1967.37|1967.37|1967.58|1967.58|1965.79|1965.79|0
1661850000000|2022-08-30 09:00:00|1967.31|1967.31|1965.47|1965.47|1967.81|1967.81|1965.47|1965.47|0
1661850300000|2022-08-30 09:05:00|1965.41|1965.41|1966.9|1966.9|1966.94|1966.94|1964.33|1964.33|0
1661850600000|2022-08-30 09:10:00|1966.92|1966.92|1967.03|1967.03|1967.49|1967.49|1966.4|1966.4|0
1661850900000|2022-08-30 09:15:00|1966.96|1966.96|1963.51|1963.51|1966.96|1966.96|1963.12|1963.12|0
1661851200000|2022-08-30 09:20:00|1963.57|1963.57|1965.92|1965.92|1966.24|1966.24|1963.57|1963.57|0
1661851500000|2022-08-30 09:25:00|1966.43|1966.43|1967.2|1967.2|1967.29|1967.29|1966.06|1966.06|0
1661851800000|2022-08-30 09:30:00|1967.33|1967.33|1968.72|1968.72|1969.28|1969.28|1967.33|1967.33|0
1661852100000|2022-08-30 09:35:00|1968.85|1968.85|1968.66|1968.66|1970.28|1970.28|1968.5|1968.5|0
1661852400000|2022-08-30 09:40:00|1968.82|1968.82|1968.8|1968.8|1969.44|1969.44|1968.49|1968.49|0
1661852700000|2022-08-30 09:45:00|1968.96|1968.96|1966.24|1966.24|1969.39|1969.39|1965.77|1965.77|0
1661853000000|2022-08-30 09:50:00|1966.31|1966.31|1968.95|1968.95|1968.95|1968.95|1966.31|1966.31|0
1661853300000|2022-08-30 09:55:00|1969.1|1969.1|1967.55|1967.55|1969.61|1969.61|1967.55|1967.55|0
1661853600000|2022-08-30 10:00:00|1967.42|1967.42|1967.69|1967.69|1967.76|1967.76|1966.84|1966.84|0
1661853900000|2022-08-30 10:05:00|1967.57|1967.57|1968.66|1968.66|1969.43|1969.43|1967.57|1967.57|0
1661854200000|2022-08-30 10:10:00|1968.62|1968.62|1969.96|1969.96|1969.96|1969.96|1967.51|1967.51|0
1661854500000|2022-08-30 10:15:00|1969.84|1969.84|1967.99|1967.99|1969.98|1969.98|1967.72|1967.72|0
1661854800000|2022-08-30 10:20:00|1967.92|1967.92|1967.73|1967.73|1968.77|1968.77|1967.51|1967.51|0
1661855100000|2022-08-30 10:25:00|1967.89|1967.89|1967.82|1967.82|1967.98|1967.98|1967.1|1967.1|0
1661855400000|2022-08-30 10:30:00|1967.95|1967.95|1966.42|1966.42|1967.95|1967.95|1966.11|1966.11|0
1661855700000|2022-08-30 10:35:00|1966.29|1966.29|1965.84|1965.84|1966.29|1966.29|1963.9|1963.9|0
1661856000000|2022-08-30 10:40:00|1965.71|1965.71|1963.92|1963.92|1965.78|1965.78|1963.58|1963.58|0
1661856300000|2022-08-30 10:45:00|1963.85|1963.85|1964.57|1964.57|1964.81|1964.81|1963.08|1963.08|0
1661856600000|2022-08-30 10:50:00|1964.65|1964.65|1963.5|1963.5|1965.8|1965.8|1963.5|1963.5|0
1661856900000|2022-08-30 10:55:00|1963.37|1963.37|1963.8|1963.8|1965.05|1965.05|1962.83|1962.83|0
1661857200000|2022-08-30 11:00:00|1963.52|1963.52|1965.87|1965.87|1965.99|1965.99|1962.83|1962.83|0
1661857500000|2022-08-30 11:05:00|1965.75|1965.75|1966.2|1966.2|1966.77|1966.77|1964.49|1964.49|0
1661857800000|2022-08-30 11:10:00|1966.08|1966.08|1969.21|1969.21|1969.44|1969.44|1965.24|1965.24|0
1661858100000|2022-08-30 11:15:00|1968.83|1968.83|1967.63|1967.63|1969.13|1969.13|1967.13|1967.13|0
1661858400000|2022-08-30 11:20:00|1967.61|1967.61|1968.89|1968.89|1969.12|1969.12|1967.58|1967.58|0
1661858700000|2022-08-30 11:25:00|1968.87|1968.87|1971.87|1971.87|1971.87|1971.87|1968.87|1968.87|0
1661859000000|2022-08-30 11:30:00|1971.8|1971.8|1972.28|1972.28|1972.28|1972.28|1970.31|1970.31|0
1661859300000|2022-08-30 11:35:00|1972.25|1972.25|1971.99|1971.99|1973.67|1973.67|1971.83|1971.83|0
1661859600000|2022-08-30 11:40:00|1972.11|1972.11|1972.03|1972.03|1972.85|1972.85|1971.06|1971.06|0
1661859900000|2022-08-30 11:45:00|1972.05|1972.05|1973.14|1973.14|1973.14|1973.14|1972.05|1972.05|0
1661860200000|2022-08-30 11:50:00|1973.21|1973.21|1972.25|1972.25|1974.27|1974.27|1972.25|1972.25|0
1661860500000|2022-08-30 11:55:00|1972.18|1972.18|1972.33|1972.33|1972.53|1972.53|1971.99|1971.99|0
1661860800000|2022-08-30 12:00:00|1972.65|1972.65|1976.2|1976.2|1976.2|1976.2|1972.35|1972.35|0
1661861100000|2022-08-30 12:05:00|1976.33|1976.33|1977.2|1977.2|1977.47|1977.47|1976.27|1976.27|0
1661861400000|2022-08-30 12:10:00|1977.13|1977.13|1979.08|1979.08|1979.08|1979.08|1976.47|1976.47|0
1661861700000|2022-08-30 12:15:00|1979.28|1979.28|1980.89|1980.89|1981.81|1981.81|1978.71|1978.71|0
1661862000000|2022-08-30 12:20:00|1981.02|1981.02|1979.47|1979.47|1981.02|1981.02|1977.84|1977.84|0
1661862300000|2022-08-30 12:25:00|1979.34|1979.34|1976.92|1976.92|1979.92|1979.92|1976.35|1976.35|0
1661862600000|2022-08-30 12:30:00|1976.86|1976.86|1973.44|1973.44|1976.86|1976.86|1973.44|1973.44|0
1661862900000|2022-08-30 12:35:00|1973.26|1973.26|1970.92|1970.92|1973.26|1973.26|1969.87|1969.87|0
1661863200000|2022-08-30 12:40:00|1971.06|1971.06|1965.62|1965.62|1972.54|1972.54|1965.29|1965.29|0
1661863500000|2022-08-30 12:45:00|1965.42|1965.42|1962.75|1962.75|1965.42|1965.42|1962.75|1962.75|0
1661863800000|2022-08-30 12:50:00|1962.88|1962.88|1961.49|1961.49|1963.78|1963.78|1961.35|1961.35|0
1661864100000|2022-08-30 12:55:00|1961.72|1961.72|1960.61|1960.61|1961.72|1961.72|1960.26|1960.26|0
1661864400000|2022-08-30 13:00:00|1960.31|1960.31|1960.97|1960.97|1960.97|1960.97|1959.8|1959.8|0
1661864700000|2022-08-30 13:05:00|1961.16|1961.16|1960.06|1960.06|1961.37|1961.37|1959.56|1959.56|0
1661865000000|2022-08-30 13:10:00|1960.01|1960.01|1962.21|1962.21|1962.21|1962.21|1959.59|1959.59|0
1661865300000|2022-08-30 13:15:00|1962.08|1962.08|1963.16|1963.16|1963.16|1963.16|1962.08|1962.08|0
1661865600000|2022-08-30 13:20:00|1963.04|1963.04|1964.02|1964.02|1964.12|1964.12|1962.43|1962.43|0
1661865900000|2022-08-30 13:25:00|1963.95|1963.95|1967.58|1967.58|1967.71|1967.71|1963.95|1963.95|0
1661866200000|2022-08-30 13:30:00|1967.51|1967.51|1972.74|1972.74|1973.34|1973.34|1965.71|1965.71|0
1661866500000|2022-08-30 13:35:00|1972.72|1972.72|1972.53|1972.53|1974.42|1974.42|1970.57|1970.57|0
1661866800000|2022-08-30 13:40:00|1972.59|1972.59|1969.49|1969.49|1972.91|1972.91|1968.65|1968.65|0
1661867100000|2022-08-30 13:45:00|1969.43|1969.43|1966.44|1966.44|1969.94|1969.94|1964.96|1964.96|0
1661867400000|2022-08-30 13:50:00|1966.32|1966.32|1962.24|1962.24|1966.47|1966.47|1962.09|1962.09|0
1661867700000|2022-08-30 13:55:00|1962.16|1962.16|1961.11|1961.11|1962.16|1962.16|1960.05|1960.05|0
1661868000000|2022-08-30 14:00:00|1961.24|1961.24|1955.17|1955.17|1961.29|1961.29|1954.92|1954.92|0
1661868300000|2022-08-30 14:05:00|1955.05|1955.05|1954.44|1954.44|1956|1956|1951.03|1951.03|0
1661868600000|2022-08-30 14:10:00|1954.6|1954.6|1954.6|1954.6|1955.22|1955.22|1951.28|1951.28|0
1661868900000|2022-08-30 14:15:00|1954.76|1954.76|1952.21|1952.21|1954.91|1954.91|1950.23|1950.23|0
1661869200000|2022-08-30 14:20:00|1952.37|1952.37|1951.09|1951.09|1954.56|1954.56|1951.09|1951.09|0
1661869500000|2022-08-30 14:25:00|1951.01|1951.01|1950.96|1950.96|1953|1953|1949.93|1949.93|0
1661869800000|2022-08-30 14:30:00|1950.87|1950.87|1946.1|1946.1|1952.68|1952.68|1946.1|1946.1|0
1661870100000|2022-08-30 14:35:00|1946.03|1946.03|1945.93|1945.93|1946.06|1946.06|1943.9|1943.9|0
1661870400000|2022-08-30 14:40:00|1946.18|1946.18|1943.06|1943.06|1946.73|1946.73|1942.82|1942.82|0
1661870700000|2022-08-30 14:45:00|1942.99|1942.99|1942.65|1942.65|1944.35|1944.35|1942.54|1942.54|0
1661871000000|2022-08-30 14:50:00|1942.61|1942.61|1945.04|1945.04|1946.68|1946.68|1942.18|1942.18|0
1661871300000|2022-08-30 14:55:00|1945.11|1945.11|1950.28|1950.28|1950.28|1950.28|1945.11|1945.11|0
1661871600000|2022-08-30 15:00:00|1950.41|1950.41|1949.7|1949.7|1952.58|1952.58|1949.44|1949.44|0
1661871900000|2022-08-30 15:05:00|1949.85|1949.85|1947.69|1947.69|1950.43|1950.43|1947.62|1947.62|0
1661872200000|2022-08-30 15:10:00|1947.77|1947.77|1943.67|1943.67|1947.77|1947.77|1943.15|1943.15|0
1661872500000|2022-08-30 15:15:00|1943.52|1943.52|1947.69|1947.69|1947.69|1947.69|1942.94|1942.94|0
1661872800000|2022-08-30 15:20:00|1947.75|1947.75|1948.04|1948.04|1948.04|1948.04|1945.88|1945.88|0
1661873100000|2022-08-30 15:25:00|1947.97|1947.97|1948.03|1948.03|1950.25|1950.25|1946.49|1946.49|0
1661930100000|2022-08-31 07:15:00|1955.49|1955.49|1959.39|1959.39|1960.11|1960.11|1955.43|1955.43|0
1661930400000|2022-08-31 07:20:00|1959.15|1959.15|1959.16|1959.16|1959.46|1959.46|1957.59|1957.59|0
1661930700000|2022-08-31 07:25:00|1959.29|1959.29|1956.05|1956.05|1959.81|1959.81|1954.58|1954.58|0
1661931000000|2022-08-31 07:30:00|1956.29|1956.29|1957.07|1957.07|1960.06|1960.06|1956.29|1956.29|0
1661931300000|2022-08-31 07:35:00|1957.02|1957.02|1956.51|1956.51|1957.02|1957.02|1953.85|1953.85|0
1661931600000|2022-08-31 07:40:00|1956.55|1956.55|1953.74|1953.74|1957.36|1957.36|1953.39|1953.39|0
1661931900000|2022-08-31 07:45:00|1953.93|1953.93|1956.33|1956.33|1957.09|1957.09|1953.54|1953.54|0
1661932200000|2022-08-31 07:50:00|1956.41|1956.41|1954.79|1954.79|1958.06|1958.06|1954.77|1954.77|0
1661932500000|2022-08-31 07:55:00|1954.95|1954.95|1953.98|1953.98|1956.77|1956.77|1953.98|1953.98|0
1661932800000|2022-08-31 08:00:00|1953.73|1953.73|1953.47|1953.47|1955.25|1955.25|1952.68|1952.68|0
1661933100000|2022-08-31 08:05:00|1953.51|1953.51|1947.21|1947.21|1953.51|1953.51|1947.21|1947.21|0
1661933400000|2022-08-31 08:10:00|1947.27|1947.27|1943.82|1943.82|1947.49|1947.49|1943.82|1943.82|0
1661933700000|2022-08-31 08:15:00|1943.87|1943.87|1948.79|1948.79|1948.84|1948.84|1943.87|1943.87|0
1661934000000|2022-08-31 08:20:00|1948.87|1948.87|1945.72|1945.72|1949.5|1949.5|1944.27|1944.27|0
1661934300000|2022-08-31 08:25:00|1946.27|1946.27|1950.17|1950.17|1950.17|1950.17|1946.23|1946.23|0
1661934600000|2022-08-31 08:30:00|1950.21|1950.21|1949.86|1949.86|1951.48|1951.48|1949.57|1949.57|0
1661934900000|2022-08-31 08:35:00|1950.04|1950.04|1948.98|1948.98|1950.1|1950.1|1947.57|1947.57|0
1661935200000|2022-08-31 08:40:00|1949.04|1949.04|1952.91|1952.91|1952.97|1952.97|1948.97|1948.97|0
1661935500000|2022-08-31 08:45:00|1952.79|1952.79|1956.98|1956.98|1957.09|1957.09|1952.73|1952.73|0
1661935800000|2022-08-31 08:50:00|1956.91|1956.91|1956.32|1956.32|1957|1957|1956.07|1956.07|0
1661936100000|2022-08-31 08:55:00|1956.48|1956.48|1954.84|1954.84|1956.94|1956.94|1954.69|1954.69|0
1661936400000|2022-08-31 09:00:00|1954.71|1954.71|1952.4|1952.4|1954.99|1954.99|1952.4|1952.4|0
1661936700000|2022-08-31 09:05:00|1952.22|1952.22|1951.44|1951.44|1952.83|1952.83|1951.26|1951.26|0
1661937000000|2022-08-31 09:10:00|1951.57|1951.57|1953.67|1953.67|1954.73|1954.73|1951.54|1951.54|0
1661937300000|2022-08-31 09:15:00|1953.83|1953.83|1955.64|1955.64|1956.45|1956.45|1953.62|1953.62|0
1661937600000|2022-08-31 09:20:00|1955.67|1955.67|1956.61|1956.61|1956.61|1956.61|1954.53|1954.53|0
1661937900000|2022-08-31 09:25:00|1956.63|1956.63|1955.56|1955.56|1956.81|1956.81|1955.01|1955.01|0
1661938200000|2022-08-31 09:30:00|1955.6|1955.6|1955.07|1955.07|1956.35|1956.35|1955.07|1955.07|0
1661938500000|2022-08-31 09:35:00|1954.95|1954.95|1949.39|1949.39|1955.12|1955.12|1949.23|1949.23|0
1661938800000|2022-08-31 09:40:00|1949.7|1949.7|1952.51|1952.51|1952.71|1952.71|1949.7|1949.7|0
1661939100000|2022-08-31 09:45:00|1952.43|1952.43|1945.95|1945.95|1952.58|1952.58|1945.56|1945.56|0
1661939400000|2022-08-31 09:50:00|1945.88|1945.88|1950.32|1950.32|1950.32|1950.32|1945.88|1945.88|0
1661939700000|2022-08-31 09:55:00|1950.67|1950.67|1950.89|1950.89|1951.78|1951.78|1950.33|1950.33|0
1661940000000|2022-08-31 10:00:00|1950.82|1950.82|1949.23|1949.23|1950.82|1950.82|1947.29|1947.29|0
1661940300000|2022-08-31 10:05:00|1949.32|1949.32|1950.64|1950.64|1951|1951|1949.32|1949.32|0
1661940600000|2022-08-31 10:10:00|1950.96|1950.96|1954|1954|1954.13|1954.13|1950.93|1950.93|0
1661940900000|2022-08-31 10:15:00|1954.13|1954.13|1955.23|1955.23|1955.23|1955.23|1954.07|1954.07|0
1661941200000|2022-08-31 10:20:00|1955.48|1955.48|1957.51|1957.51|1957.51|1957.51|1955.48|1955.48|0
1661941500000|2022-08-31 10:25:00|1957.45|1957.45|1958.14|1958.14|1958.52|1958.52|1957.45|1957.45|0
1661941800000|2022-08-31 10:30:00|1958.08|1958.08|1954.96|1954.96|1958.08|1958.08|1954.91|1954.91|0
1661942100000|2022-08-31 10:35:00|1955.08|1955.08|1955.89|1955.89|1956.2|1956.2|1955.08|1955.08|0
1661942400000|2022-08-31 10:40:00|1955.84|1955.84|1955.28|1955.28|1955.88|1955.88|1954.49|1954.49|0
1661942700000|2022-08-31 10:45:00|1955.42|1955.42|1954.29|1954.29|1955.87|1955.87|1954.17|1954.17|0
1661943000000|2022-08-31 10:50:00|1954.42|1954.42|1955.29|1955.29|1955.47|1955.47|1954.42|1954.42|0
1661943300000|2022-08-31 10:55:00|1955.42|1955.42|1952.74|1952.74|1955.49|1955.49|1952.26|1952.26|0
1661943600000|2022-08-31 11:00:00|1952.52|1952.52|1956.92|1956.92|1956.92|1956.92|1952.12|1952.12|0
1661943900000|2022-08-31 11:05:00|1957|1957|1957.15|1957.15|1957.5|1957.5|1956.04|1956.04|0
1661944200000|2022-08-31 11:10:00|1957.22|1957.22|1955.3|1955.3|1957.46|1957.46|1954.65|1954.65|0
1661944500000|2022-08-31 11:15:00|1955.37|1955.37|1960.28|1960.28|1960.48|1960.48|1955.37|1955.37|0
1661944800000|2022-08-31 11:20:00|1960.45|1960.45|1962.87|1962.87|1962.87|1962.87|1960.45|1960.45|0
1661945100000|2022-08-31 11:25:00|1962.79|1962.79|1960.82|1960.82|1962.85|1962.85|1960.82|1960.82|0
1661945400000|2022-08-31 11:30:00|1960.54|1960.54|1959.51|1959.51|1960.57|1960.57|1959.32|1959.32|0
1661945700000|2022-08-31 11:35:00|1959.43|1959.43|1958.22|1958.22|1959.43|1959.43|1958.07|1958.07|0
1661946000000|2022-08-31 11:40:00|1958.3|1958.3|1958.5|1958.5|1958.99|1958.99|1957.87|1957.87|0
1661946300000|2022-08-31 11:45:00|1958.21|1958.21|1959.08|1959.08|1959.23|1959.23|1958.02|1958.02|0
1661946600000|2022-08-31 11:50:00|1958.92|1958.92|1960.29|1960.29|1960.67|1960.67|1958.5|1958.5|0
1661946900000|2022-08-31 11:55:00|1960.21|1960.21|1959.77|1959.77|1961.25|1961.25|1959.51|1959.51|0
1661947200000|2022-08-31 12:00:00|1959.9|1959.9|1961.7|1961.7|1961.76|1961.76|1959.52|1959.52|0
1661947500000|2022-08-31 12:05:00|1961.93|1961.93|1961.61|1961.61|1962.83|1962.83|1961.61|1961.61|0
1661947800000|2022-08-31 12:10:00|1961.55|1961.55|1960.66|1960.66|1961.55|1961.55|1960.54|1960.54|0
1661948100000|2022-08-31 12:15:00|1960.74|1960.74|1964.33|1964.33|1964.52|1964.52|1960.74|1960.74|0
1661948400000|2022-08-31 12:20:00|1964.26|1964.26|1963.53|1963.53|1965.15|1965.15|1963.53|1963.53|0
1661948700000|2022-08-31 12:25:00|1963.47|1963.47|1963.77|1963.77|1963.89|1963.89|1963.29|1963.29|0
1661949000000|2022-08-31 12:30:00|1963.7|1963.7|1959.73|1959.73|1963.7|1963.7|1959.67|1959.67|0
1661949300000|2022-08-31 12:35:00|1959.35|1959.35|1962.28|1962.28|1962.28|1962.28|1959.25|1959.25|0
1661949600000|2022-08-31 12:40:00|1962.3|1962.3|1960.2|1960.2|1962.37|1962.37|1959.59|1959.59|0
1661949900000|2022-08-31 12:45:00|1960.24|1960.24|1963.87|1963.87|1963.87|1963.87|1960.24|1960.24|0
1661950200000|2022-08-31 12:50:00|1963.92|1963.92|1964.94|1964.94|1965.25|1965.25|1963.71|1963.71|0
1661950500000|2022-08-31 12:55:00|1965.06|1965.06|1961.09|1961.09|1965.28|1965.28|1961.09|1961.09|0
1661950800000|2022-08-31 13:00:00|1960.97|1960.97|1960.23|1960.23|1961.03|1961.03|1959.72|1959.72|0
1661951100000|2022-08-31 13:05:00|1960.09|1960.09|1959.98|1959.98|1960.68|1960.68|1959.59|1959.59|0
1661951400000|2022-08-31 13:10:00|1959.79|1959.79|1960.46|1960.46|1961.51|1961.51|1959.79|1959.79|0
1661951700000|2022-08-31 13:15:00|1960.21|1960.21|1959.66|1959.66|1960.29|1960.29|1958.84|1958.84|0
1661952000000|2022-08-31 13:20:00|1959.43|1959.43|1960.56|1960.56|1961.52|1961.52|1959.16|1959.16|0
1661952300000|2022-08-31 13:25:00|1960.4|1960.4|1955.33|1955.33|1960.4|1960.4|1955.33|1955.33|0
1661952600000|2022-08-31 13:30:00|1955.17|1955.17|1955.16|1955.16|1955.61|1955.61|1951.8|1951.8|0
1661952900000|2022-08-31 13:35:00|1955.04|1955.04|1956.43|1956.43|1957.32|1957.32|1953.76|1953.76|0
1661953200000|2022-08-31 13:40:00|1956.67|1956.67|1957.21|1957.21|1958.04|1958.04|1956.01|1956.01|0
1661953500000|2022-08-31 13:45:00|1957.28|1957.28|1959.5|1959.5|1961|1961|1957.28|1957.28|0
1661953800000|2022-08-31 13:50:00|1959.82|1959.82|1951.57|1951.57|1961.7|1961.7|1951.57|1951.57|0
1661954100000|2022-08-31 13:55:00|1951.43|1951.43|1952.63|1952.63|1953.34|1953.34|1949.18|1949.18|0
1661954400000|2022-08-31 14:00:00|1952.36|1952.36|1948.08|1948.08|1952.36|1952.36|1948.08|1948.08|0
1661954700000|2022-08-31 14:05:00|1948.14|1948.14|1950.44|1950.44|1950.65|1950.65|1947.82|1947.82|0
1661955000000|2022-08-31 14:10:00|1950.37|1950.37|1951.22|1951.22|1953.74|1953.74|1950.37|1950.37|0
1661955300000|2022-08-31 14:15:00|1951.16|1951.16|1948.55|1948.55|1951.28|1951.28|1948.47|1948.47|0
1661955600000|2022-08-31 14:20:00|1948.56|1948.56|1948.15|1948.15|1953.19|1953.19|1947.79|1947.79|0
1661955900000|2022-08-31 14:25:00|1948.3|1948.3|1946.5|1946.5|1949.01|1949.01|1946.4|1946.4|0
1661956200000|2022-08-31 14:30:00|1946.37|1946.37|1946.67|1946.67|1946.67|1946.67|1943.98|1943.98|0
1661956500000|2022-08-31 14:35:00|1946.69|1946.69|1946.37|1946.37|1948.73|1948.73|1946.36|1946.36|0
1661956800000|2022-08-31 14:40:00|1946.21|1946.21|1949.82|1949.82|1949.85|1949.85|1945.72|1945.72|0
1661957100000|2022-08-31 14:45:00|1949.95|1949.95|1949.3|1949.3|1950.45|1950.45|1946.87|1946.87|0
1661957400000|2022-08-31 14:50:00|1949.18|1949.18|1948.91|1948.91|1950.85|1950.85|1947.23|1947.23|0
1661957700000|2022-08-31 14:55:00|1948.65|1948.65|1944.95|1944.95|1948.72|1948.72|1944.69|1944.69|0
1661958000000|2022-08-31 15:00:00|1944.79|1944.79|1941.8|1941.8|1944.79|1944.79|1941.29|1941.29|0
1661958300000|2022-08-31 15:05:00|1941.56|1941.56|1941.1|1941.1|1941.7|1941.7|1939.83|1939.83|0
1661958600000|2022-08-31 15:10:00|1941.22|1941.22|1941.74|1941.74|1941.74|1941.74|1940.08|1940.08|0
1661958900000|2022-08-31 15:15:00|1941.9|1941.9|1943.28|1943.28|1943.28|1943.28|1940.58|1940.58|0
1661959200000|2022-08-31 15:20:00|1943.39|1943.39|1944.41|1944.41|1944.41|1944.41|1942.53|1942.53|0
1661959500000|2022-08-31 15:25:00|1944.48|1944.48|1942.97|1942.97|1944.92|1944.92|1942.75|1942.75|0
1662016500000|2022-09-01 07:15:00|1932.59|1932.59|1927.95|1927.95|1932.59|1932.59|1926.74|1926.74|0
1662016800000|2022-09-01 07:20:00|1927.47|1927.47|1921.52|1921.52|1927.84|1927.84|1921.49|1921.49|0
1662017100000|2022-09-01 07:25:00|1921.68|1921.68|1923.13|1923.13|1923.66|1923.66|1920.09|1920.09|0
1662017400000|2022-09-01 07:30:00|1923|1923|1919.95|1919.95|1923.16|1923.16|1919.52|1919.52|0
1662017700000|2022-09-01 07:35:00|1919.67|1919.67|1915.62|1915.62|1919.86|1919.86|1915.62|1915.62|0
1662018000000|2022-09-01 07:40:00|1915.67|1915.67|1917.87|1917.87|1918|1918|1914.71|1914.71|0
1662018300000|2022-09-01 07:45:00|1917.69|1917.69|1920.05|1920.05|1920.05|1920.05|1917.29|1917.29|0
1662018600000|2022-09-01 07:50:00|1919.93|1919.93|1921.58|1921.58|1922.26|1922.26|1919.49|1919.49|0
1662018900000|2022-09-01 07:55:00|1921.55|1921.55|1922.66|1922.66|1922.73|1922.73|1921.4|1921.4|0
1662019200000|2022-09-01 08:00:00|1922.38|1922.38|1918.37|1918.37|1922.38|1922.38|1917.5|1917.5|0
1662019500000|2022-09-01 08:05:00|1918.01|1918.01|1917.32|1917.32|1919.14|1919.14|1917.16|1917.16|0
1662019800000|2022-09-01 08:10:00|1917.37|1917.37|1918.45|1918.45|1918.45|1918.45|1915.45|1915.45|0
1662020100000|2022-09-01 08:15:00|1918.81|1918.81|1917.94|1917.94|1918.81|1918.81|1917.41|1917.41|0
1662020400000|2022-09-01 08:20:00|1917.86|1917.86|1915.29|1915.29|1919.25|1919.25|1915.29|1915.29|0
1662020700000|2022-09-01 08:25:00|1914.97|1914.97|1912.91|1912.91|1915.09|1915.09|1912.83|1912.83|0
1662021000000|2022-09-01 08:30:00|1912.97|1912.97|1909.94|1909.94|1912.97|1912.97|1909.94|1909.94|0
1662021300000|2022-09-01 08:35:00|1909.78|1909.78|1909.59|1909.59|1909.78|1909.78|1908.47|1908.47|0
1662021600000|2022-09-01 08:40:00|1909.53|1909.53|1909.17|1909.17|1910.34|1910.34|1908.53|1908.53|0
1662021900000|2022-09-01 08:45:00|1909.29|1909.29|1907|1907|1909.68|1909.68|1906.92|1906.92|0
1662022200000|2022-09-01 08:50:00|1907.15|1907.15|1904.27|1904.27|1908.04|1908.04|1904.27|1904.27|0
1662022500000|2022-09-01 08:55:00|1904.34|1904.34|1906.76|1906.76|1906.76|1906.76|1904.15|1904.15|0
1662022800000|2022-09-01 09:00:00|1906.84|1906.84|1910.5|1910.5|1910.5|1910.5|1906.82|1906.82|0
1662023100000|2022-09-01 09:05:00|1910.56|1910.56|1908.95|1908.95|1910.95|1910.95|1908.22|1908.22|0
1662023400000|2022-09-01 09:10:00|1908.88|1908.88|1907.84|1907.84|1908.99|1908.99|1907.43|1907.43|0
1662023700000|2022-09-01 09:15:00|1907.68|1907.68|1909.3|1909.3|1909.55|1909.55|1907.23|1907.23|0
1662024000000|2022-09-01 09:20:00|1909.26|1909.26|1906.63|1906.63|1909.3|1909.3|1904.49|1904.49|0
1662024300000|2022-09-01 09:25:00|1906.75|1906.75|1908.04|1908.04|1908.04|1908.04|1906.74|1906.74|0
1662024600000|2022-09-01 09:30:00|1908.48|1908.48|1907.7|1907.7|1909.09|1909.09|1907.39|1907.39|0
1662024900000|2022-09-01 09:35:00|1907.58|1907.58|1911.51|1911.51|1911.51|1911.51|1907.43|1907.43|0
1662025200000|2022-09-01 09:40:00|1911.63|1911.63|1911.48|1911.48|1911.63|1911.63|1910.15|1910.15|0
1662025500000|2022-09-01 09:45:00|1911.41|1911.41|1915.73|1915.73|1915.92|1915.92|1911.41|1911.41|0
1662025800000|2022-09-01 09:50:00|1915.57|1915.57|1915.19|1915.19|1916.37|1916.37|1915.19|1915.19|0
1662026100000|2022-09-01 09:55:00|1914.95|1914.95|1913.07|1913.07|1914.95|1914.95|1912.77|1912.77|0
1662026400000|2022-09-01 10:00:00|1912.99|1912.99|1913.61|1913.61|1914.06|1914.06|1911.2|1911.2|0
1662026700000|2022-09-01 10:05:00|1913.53|1913.53|1915.81|1915.81|1916.41|1916.41|1913.39|1913.39|0
1662027000000|2022-09-01 10:10:00|1915.34|1915.34|1914.52|1914.52|1915.85|1915.85|1913.99|1913.99|0
1662027300000|2022-09-01 10:15:00|1914.46|1914.46|1912.03|1912.03|1914.58|1914.58|1911.6|1911.6|0
1662027600000|2022-09-01 10:20:00|1912.06|1912.06|1913.53|1913.53|1915|1915|1912.01|1912.01|0
1662027900000|2022-09-01 10:25:00|1913.46|1913.46|1915.07|1915.07|1915.45|1915.45|1913.25|1913.25|0
1662028200000|2022-09-01 10:30:00|1914.88|1914.88|1913.67|1913.67|1914.94|1914.94|1913.67|1913.67|0
1662028500000|2022-09-01 10:35:00|1913.54|1913.54|1913.92|1913.92|1914.12|1914.12|1913.51|1913.51|0
1662028800000|2022-09-01 10:40:00|1914|1914|1913.88|1913.88|1914.16|1914.16|1912.63|1912.63|0
1662029100000|2022-09-01 10:45:00|1914.06|1914.06|1914.07|1914.07|1914.86|1914.86|1913|1913|0
1662029400000|2022-09-01 10:50:00|1914.38|1914.38|1913.68|1913.68|1914.42|1914.42|1913|1913|0
1662029700000|2022-09-01 10:55:00|1913.64|1913.64|1914.89|1914.89|1915.37|1915.37|1913.55|1913.55|0
1662030000000|2022-09-01 11:00:00|1914.87|1914.87|1916.59|1916.59|1916.59|1916.59|1914.71|1914.71|0
1662030300000|2022-09-01 11:05:00|1916.64|1916.64|1917.04|1917.04|1917.28|1917.28|1916.64|1916.64|0
1662030600000|2022-09-01 11:10:00|1916.98|1916.98|1918.37|1918.37|1918.44|1918.44|1916.19|1916.19|0
1662030900000|2022-09-01 11:15:00|1918.29|1918.29|1917.9|1917.9|1918.29|1918.29|1916.7|1916.7|0
1662031200000|2022-09-01 11:20:00|1918.02|1918.02|1919.29|1919.29|1919.33|1919.33|1917.97|1917.97|0
1662031500000|2022-09-01 11:25:00|1919.41|1919.41|1919.37|1919.37|1920.11|1920.11|1919.36|1919.36|0
1662031800000|2022-09-01 11:30:00|1919.32|1919.32|1919.62|1919.62|1919.7|1919.7|1918.73|1918.73|0
1662032100000|2022-09-01 11:35:00|1919.69|1919.69|1919.49|1919.49|1919.92|1919.92|1919.42|1919.42|0
1662032400000|2022-09-01 11:40:00|1919.6|1919.6|1920.97|1920.97|1920.97|1920.97|1919.46|1919.46|0
1662032700000|2022-09-01 11:45:00|1921.28|1921.28|1922.15|1922.15|1922.26|1922.26|1921.28|1921.28|0
1662033000000|2022-09-01 11:50:00|1921.99|1921.99|1924.61|1924.61|1924.93|1924.93|1921.99|1921.99|0
1662033300000|2022-09-01 11:55:00|1924.74|1924.74|1924.67|1924.67|1925.68|1925.68|1924.16|1924.16|0
1662033600000|2022-09-01 12:00:00|1924.6|1924.6|1926.57|1926.57|1927.53|1927.53|1924.6|1924.6|0
1662033900000|2022-09-01 12:05:00|1926.5|1926.5|1925.69|1925.69|1927.36|1927.36|1925.69|1925.69|0
1662034200000|2022-09-01 12:10:00|1925.62|1925.62|1923.07|1923.07|1925.62|1925.62|1923.07|1923.07|0
1662034500000|2022-09-01 12:15:00|1923|1923|1920.79|1920.79|1923|1923|1920.79|1920.79|0
1662034800000|2022-09-01 12:20:00|1920.72|1920.72|1922.64|1922.64|1922.91|1922.91|1920.72|1920.72|0
1662035100000|2022-09-01 12:25:00|1922.82|1922.82|1921.98|1921.98|1923.02|1923.02|1921.98|1921.98|0
1662035400000|2022-09-01 12:30:00|1921.9|1921.9|1917.13|1917.13|1921.9|1921.9|1917.06|1917.06|0
1662035700000|2022-09-01 12:35:00|1917.19|1917.19|1918.66|1918.66|1918.97|1918.97|1916.54|1916.54|0
1662036000000|2022-09-01 12:40:00|1918.54|1918.54|1917.87|1917.87|1920.01|1920.01|1916.34|1916.34|0
1662036300000|2022-09-01 12:45:00|1918.17|1918.17|1920.04|1920.04|1920.67|1920.67|1918.16|1918.16|0
1662036600000|2022-09-01 12:50:00|1920.07|1920.07|1918.17|1918.17|1920.22|1920.22|1917.93|1917.93|0
1662036900000|2022-09-01 12:55:00|1918.13|1918.13|1918.85|1918.85|1919.52|1919.52|1917.92|1917.92|0
1662037200000|2022-09-01 13:00:00|1918.77|1918.77|1917.22|1917.22|1918.77|1918.77|1916.97|1916.97|0
1662037500000|2022-09-01 13:05:00|1917.3|1917.3|1919.65|1919.65|1920.92|1920.92|1917.3|1917.3|0
1662037800000|2022-09-01 13:10:00|1919.52|1919.52|1920.59|1920.59|1920.59|1920.59|1919.4|1919.4|0
1662038100000|2022-09-01 13:15:00|1920.44|1920.44|1918.89|1918.89|1920.44|1920.44|1918.33|1918.33|0
1662038400000|2022-09-01 13:20:00|1918.96|1918.96|1920.64|1920.64|1920.66|1920.66|1918.96|1918.96|0
1662038700000|2022-09-01 13:25:00|1920.58|1920.58|1919.88|1919.88|1920.58|1920.58|1919.1|1919.1|0
1662039000000|2022-09-01 13:30:00|1919.81|1919.81|1918.51|1918.51|1920.07|1920.07|1917.1|1917.1|0
1662039300000|2022-09-01 13:35:00|1918.16|1918.16|1921.96|1921.96|1922.19|1922.19|1918.04|1918.04|0
1662039600000|2022-09-01 13:40:00|1922.08|1922.08|1925.78|1925.78|1925.78|1925.78|1922.08|1922.08|0
1662039900000|2022-09-01 13:45:00|1925.84|1925.84|1923.17|1923.17|1927.14|1927.14|1923.17|1923.17|0
1662040200000|2022-09-01 13:50:00|1922.91|1922.91|1920.41|1920.41|1922.91|1922.91|1919.49|1919.49|0
1662040500000|2022-09-01 13:55:00|1920.27|1920.27|1922|1922|1922.86|1922.86|1918.6|1918.6|0
1662040800000|2022-09-01 14:00:00|1921.84|1921.84|1917.59|1917.59|1921.96|1921.96|1916.63|1916.63|0
1662041100000|2022-09-01 14:05:00|1917.66|1917.66|1919.81|1919.81|1920.1|1920.1|1917.36|1917.36|0
1662041400000|2022-09-01 14:10:00|1919.74|1919.74|1918.24|1918.24|1920.48|1920.48|1917.6|1917.6|0
1662041700000|2022-09-01 14:15:00|1918.11|1918.11|1917.1|1917.1|1918.3|1918.3|1916.04|1916.04|0
1662042000000|2022-09-01 14:20:00|1917.23|1917.23|1921.51|1921.51|1921.54|1921.54|1916.79|1916.79|0
1662042300000|2022-09-01 14:25:00|1921.55|1921.55|1927.33|1927.33|1927.64|1927.64|1921.55|1921.55|0
1662042600000|2022-09-01 14:30:00|1927.48|1927.48|1921.31|1921.31|1927.54|1927.54|1920.58|1920.58|0
1662042900000|2022-09-01 14:35:00|1921.23|1921.23|1918.69|1918.69|1922.37|1922.37|1918.61|1918.61|0
1662043200000|2022-09-01 14:40:00|1918.37|1918.37|1916.7|1916.7|1918.53|1918.53|1916.13|1916.13|0
1662043500000|2022-09-01 14:45:00|1916.83|1916.83|1911.95|1911.95|1916.96|1916.96|1911.95|1911.95|0
1662043800000|2022-09-01 14:50:00|1912.07|1912.07|1913.57|1913.57|1913.91|1913.91|1912.07|1912.07|0
1662044100000|2022-09-01 14:55:00|1913.73|1913.73|1917.02|1917.02|1917.02|1917.02|1913.65|1913.65|0
1662044400000|2022-09-01 15:00:00|1917.18|1917.18|1915.41|1915.41|1917.18|1917.18|1914.81|1914.81|0
1662044700000|2022-09-01 15:05:00|1915.36|1915.36|1916.72|1916.72|1916.95|1916.95|1915.2|1915.2|0
1662045000000|2022-09-01 15:10:00|1916.8|1916.8|1918.35|1918.35|1918.35|1918.35|1916.69|1916.69|0
1662045300000|2022-09-01 15:15:00|1918.29|1918.29|1917.35|1917.35|1918.98|1918.98|1916.74|1916.74|0
1662045600000|2022-09-01 15:20:00|1917.19|1917.19|1916.11|1916.11|1917.82|1917.82|1914.46|1914.46|0
1662045900000|2022-09-01 15:25:00|1916.04|1916.04|1917.51|1917.51|1917.51|1917.51|1915.21|1915.21|0
1662102900000|2022-09-02 07:15:00|1928.9|1928.9|1920.37|1920.37|1929.39|1929.39|1920.37|1920.37|0
1662103200000|2022-09-02 07:20:00|1920.44|1920.44|1928.56|1928.56|1928.56|1928.56|1920.44|1920.44|0
1662103500000|2022-09-02 07:25:00|1928.54|1928.54|1936.27|1936.27|1936.49|1936.49|1928.54|1928.54|0
1662103800000|2022-09-02 07:30:00|1936.43|1936.43|1935.22|1935.22|1939.92|1939.92|1934.99|1934.99|0
1662104100000|2022-09-02 07:35:00|1935.08|1935.08|1933.38|1933.38|1935.52|1935.52|1932.97|1932.97|0
1662104400000|2022-09-02 07:40:00|1933.5|1933.5|1930.88|1930.88|1935.16|1935.16|1930.57|1930.57|0
1662104700000|2022-09-02 07:45:00|1930.72|1930.72|1928.5|1928.5|1931.38|1931.38|1928.01|1928.01|0
1662105000000|2022-09-02 07:50:00|1928.46|1928.46|1925.86|1925.86|1928.46|1928.46|1925.7|1925.7|0
1662105300000|2022-09-02 07:55:00|1925.6|1925.6|1919.04|1919.04|1925.6|1925.6|1918.88|1918.88|0
1662105600000|2022-09-02 08:00:00|1918.72|1918.72|1921.33|1921.33|1921.86|1921.86|1918.12|1918.12|0
1662105900000|2022-09-02 08:05:00|1921.4|1921.4|1919.26|1919.26|1921.8|1921.8|1919.26|1919.26|0
1662106200000|2022-09-02 08:10:00|1919.32|1919.32|1923.5|1923.5|1923.5|1923.5|1918.61|1918.61|0
1662106500000|2022-09-02 08:15:00|1923.63|1923.63|1926.75|1926.75|1927.86|1927.86|1923.63|1923.63|0
1662106800000|2022-09-02 08:20:00|1926.6|1926.6|1925.56|1925.56|1928.2|1928.2|1925.56|1925.56|0
1662107100000|2022-09-02 08:25:00|1925.63|1925.63|1924.42|1924.42|1925.63|1925.63|1924.42|1924.42|0
1662107400000|2022-09-02 08:30:00|1924.55|1924.55|1924.48|1924.48|1924.83|1924.83|1923.45|1923.45|0
1662107700000|2022-09-02 08:35:00|1924.56|1924.56|1927.35|1927.35|1927.45|1927.45|1924.56|1924.56|0
1662108000000|2022-09-02 08:40:00|1927.45|1927.45|1929.83|1929.83|1929.95|1929.95|1927.45|1927.45|0
1662108300000|2022-09-02 08:45:00|1929.85|1929.85|1930.2|1930.2|1930.3|1930.3|1929.03|1929.03|0
1662108600000|2022-09-02 08:50:00|1930.35|1930.35|1931.01|1931.01|1931.01|1931.01|1930.2|1930.2|0
1662108900000|2022-09-02 08:55:00|1930.93|1930.93|1929.13|1929.13|1931.34|1931.34|1928.83|1928.83|0
1662109200000|2022-09-02 09:00:00|1929.1|1929.1|1925.44|1925.44|1929.1|1929.1|1925.44|1925.44|0
1662109500000|2022-09-02 09:05:00|1925.37|1925.37|1923.55|1923.55|1925.37|1925.37|1923.36|1923.36|0
1662109800000|2022-09-02 09:10:00|1923.42|1923.42|1922.96|1922.96|1923.65|1923.65|1922.96|1922.96|0
1662110100000|2022-09-02 09:15:00|1922.84|1922.84|1920.2|1920.2|1922.84|1922.84|1920.13|1920.13|0
1662110400000|2022-09-02 09:20:00|1920.14|1920.14|1918.82|1918.82|1920.28|1920.28|1918.75|1918.75|0
1662110700000|2022-09-02 09:25:00|1918.35|1918.35|1920.29|1920.29|1920.93|1920.93|1918.22|1918.22|0
1662111000000|2022-09-02 09:30:00|1920.22|1920.22|1919.61|1919.61|1920.77|1920.77|1919.61|1919.61|0
1662111300000|2022-09-02 09:35:00|1919.54|1919.54|1919.76|1919.76|1919.76|1919.76|1918.57|1918.57|0
1662111600000|2022-09-02 09:40:00|1919.82|1919.82|1919.56|1919.56|1920.32|1920.32|1918.46|1918.46|0
1662111900000|2022-09-02 09:45:00|1919.72|1919.72|1920.59|1920.59|1920.65|1920.65|1919.72|1919.72|0
1662112200000|2022-09-02 09:50:00|1920.63|1920.63|1921.82|1921.82|1922.03|1922.03|1920.63|1920.63|0
1662112500000|2022-09-02 09:55:00|1922.02|1922.02|1923.12|1923.12|1923.12|1923.12|1921.62|1921.62|0
1662112800000|2022-09-02 10:00:00|1923.08|1923.08|1922.53|1922.53|1923.14|1923.14|1922.41|1922.41|0
1662113100000|2022-09-02 10:05:00|1922.6|1922.6|1922.58|1922.58|1923.41|1923.41|1922.58|1922.58|0
1662113400000|2022-09-02 10:10:00|1922.65|1922.65|1922.91|1922.91|1923.05|1923.05|1922.52|1922.52|0
1662113700000|2022-09-02 10:15:00|1922.84|1922.84|1922.1|1922.1|1922.98|1922.98|1921.31|1921.31|0
1662114000000|2022-09-02 10:20:00|1922.27|1922.27|1923.95|1923.95|1923.95|1923.95|1922.27|1922.27|0
1662114300000|2022-09-02 10:25:00|1923.83|1923.83|1921.5|1921.5|1923.83|1923.83|1921.5|1921.5|0
1662114600000|2022-09-02 10:30:00|1921.45|1921.45|1918.5|1918.5|1921.45|1921.45|1918.36|1918.36|0
1662114900000|2022-09-02 10:35:00|1918.34|1918.34|1919.1|1919.1|1919.1|1919.1|1918.34|1918.34|0
1662115200000|2022-09-02 10:40:00|1919.18|1919.18|1919.34|1919.34|1920.56|1920.56|1918.79|1918.79|0
1662115500000|2022-09-02 10:45:00|1919.41|1919.41|1918.61|1918.61|1919.41|1919.41|1917.9|1917.9|0
1662115800000|2022-09-02 10:50:00|1918.55|1918.55|1919.44|1919.44|1919.44|1919.44|1917.07|1917.07|0
1662116100000|2022-09-02 10:55:00|1919.56|1919.56|1922.2|1922.2|1923.23|1923.23|1919.56|1919.56|0
1662116400000|2022-09-02 11:00:00|1922.14|1922.14|1920.77|1920.77|1922.44|1922.44|1920.77|1920.77|0
1662116700000|2022-09-02 11:05:00|1920.65|1920.65|1919.2|1919.2|1920.65|1920.65|1919.04|1919.04|0
1662117000000|2022-09-02 11:10:00|1919.51|1919.51|1914.51|1914.51|1919.7|1919.7|1914.42|1914.42|0
1662117300000|2022-09-02 11:15:00|1914.45|1914.45|1916.94|1916.94|1917|1917|1914.45|1914.45|0
1662117600000|2022-09-02 11:20:00|1917.11|1917.11|1913.76|1913.76|1917.24|1917.24|1913.63|1913.63|0
1662117900000|2022-09-02 11:25:00|1913.7|1913.7|1913.57|1913.57|1914.24|1914.24|1913.52|1913.52|0
1662118200000|2022-09-02 11:30:00|1913.6|1913.6|1914.21|1914.21|1914.21|1914.21|1913.17|1913.17|0
1662118500000|2022-09-02 11:35:00|1914.44|1914.44|1916.72|1916.72|1916.79|1916.79|1914.44|1914.44|0
1662118800000|2022-09-02 11:40:00|1916.85|1916.85|1917.16|1917.16|1917.55|1917.55|1916.85|1916.85|0
1662119100000|2022-09-02 11:45:00|1917.23|1917.23|1918.67|1918.67|1918.67|1918.67|1917.15|1917.15|0
1662119400000|2022-09-02 11:50:00|1918.74|1918.74|1919.51|1919.51|1919.59|1919.59|1918.63|1918.63|0
1662119700000|2022-09-02 11:55:00|1919.65|1919.65|1919.32|1919.32|1920.01|1920.01|1918.76|1918.76|0
1662120000000|2022-09-02 12:00:00|1919.4|1919.4|1920.57|1920.57|1920.62|1920.62|1918.81|1918.81|0
1662120300000|2022-09-02 12:05:00|1920.41|1920.41|1920.6|1920.6|1921.16|1921.16|1920.33|1920.33|0
1662120600000|2022-09-02 12:10:00|1920.48|1920.48|1920.52|1920.52|1920.75|1920.75|1919.51|1919.51|0
1662120900000|2022-09-02 12:15:00|1920.39|1920.39|1922.58|1922.58|1922.58|1922.58|1920.39|1920.39|0
1662121200000|2022-09-02 12:20:00|1922.65|1922.65|1924.81|1924.81|1924.81|1924.81|1922.35|1922.35|0
1662121500000|2022-09-02 12:25:00|1925.12|1925.12|1925.54|1925.54|1926.04|1926.04|1924.25|1924.25|0
1662121800000|2022-09-02 12:30:00|1925.71|1925.71|1936.86|1936.86|1936.86|1936.86|1925.31|1925.31|0
1662122100000|2022-09-02 12:35:00|1937.02|1937.02|1941.71|1941.71|1942.93|1942.93|1937.02|1937.02|0
1662122400000|2022-09-02 12:40:00|1941.23|1941.23|1932.24|1932.24|1941.54|1941.54|1932.24|1932.24|0
1662122700000|2022-09-02 12:45:00|1932.04|1932.04|1930.19|1930.19|1932.04|1932.04|1928.77|1928.77|0
1662123000000|2022-09-02 12:50:00|1930.24|1930.24|1933.91|1933.91|1934.89|1934.89|1930.24|1930.24|0
1662123300000|2022-09-02 12:55:00|1934.23|1934.23|1933.54|1933.54|1934.37|1934.37|1930.62|1930.62|0
1662123600000|2022-09-02 13:00:00|1933.92|1933.92|1933.35|1933.35|1934.27|1934.27|1932.56|1932.56|0
1662123900000|2022-09-02 13:05:00|1933.42|1933.42|1933.77|1933.77|1934.7|1934.7|1933.42|1933.42|0
1662124200000|2022-09-02 13:10:00|1933.84|1933.84|1935.6|1935.6|1935.6|1935.6|1933.59|1933.59|0
1662124500000|2022-09-02 13:15:00|1935.73|1935.73|1940.67|1940.67|1941.28|1941.28|1935.61|1935.61|0
1662124800000|2022-09-02 13:20:00|1940.74|1940.74|1940.12|1940.12|1940.78|1940.78|1939.06|1939.06|0
1662125100000|2022-09-02 13:25:00|1940.24|1940.24|1942.26|1942.26|1942.33|1942.33|1940.24|1940.24|0
1662125400000|2022-09-02 13:30:00|1942.53|1942.53|1939.83|1939.83|1943.55|1943.55|1939.83|1939.83|0
1662125700000|2022-09-02 13:35:00|1939.58|1939.58|1935.05|1935.05|1939.58|1939.58|1934.54|1934.54|0
1662126000000|2022-09-02 13:40:00|1934.92|1934.92|1930.31|1930.31|1934.92|1934.92|1930.18|1930.18|0
1662126300000|2022-09-02 13:45:00|1930.38|1930.38|1936.61|1936.61|1936.63|1936.63|1930.22|1930.22|0
1662126600000|2022-09-02 13:50:00|1936.71|1936.71|1937.19|1937.19|1938.95|1938.95|1935.86|1935.86|0
1662126900000|2022-09-02 13:55:00|1937.27|1937.27|1939.1|1939.1|1939.18|1939.18|1937.05|1937.05|0
1662127200000|2022-09-02 14:00:00|1939.35|1939.35|1935.64|1935.64|1939.66|1939.66|1935.05|1935.05|0
1662127500000|2022-09-02 14:05:00|1935.8|1935.8|1940.65|1940.65|1940.65|1940.65|1935.38|1935.38|0
1662127800000|2022-09-02 14:10:00|1940.72|1940.72|1946.59|1946.59|1946.59|1946.59|1940.72|1940.72|0
1662128100000|2022-09-02 14:15:00|1946.96|1946.96|1945.02|1945.02|1948.31|1948.31|1945.02|1945.02|0
1662128400000|2022-09-02 14:20:00|1944.95|1944.95|1945.64|1945.64|1945.73|1945.73|1944.15|1944.15|0
1662128700000|2022-09-02 14:25:00|1945.87|1945.87|1950.33|1950.33|1950.33|1950.33|1945.6|1945.6|0
1662129000000|2022-09-02 14:30:00|1950.47|1950.47|1952.37|1952.37|1952.84|1952.84|1950.47|1950.47|0
1662129300000|2022-09-02 14:35:00|1952.4|1952.4|1956.2|1956.2|1956.2|1956.2|1952.28|1952.28|0
1662129600000|2022-09-02 14:40:00|1956.23|1956.23|1958.37|1958.37|1958.37|1958.37|1956.23|1956.23|0
1662129900000|2022-09-02 14:45:00|1958.3|1958.3|1955.99|1955.99|1959.01|1959.01|1955.99|1955.99|0
1662130200000|2022-09-02 14:50:00|1956.22|1956.22|1959.61|1959.61|1959.61|1959.61|1956.22|1956.22|0
1662130500000|2022-09-02 14:55:00|1959.85|1959.85|1956.49|1956.49|1960.31|1960.31|1956.28|1956.28|0
1662130800000|2022-09-02 15:00:00|1956.71|1956.71|1961.18|1961.18|1961.2|1961.2|1956.59|1956.59|0
1662131100000|2022-09-02 15:05:00|1961.49|1961.49|1959.88|1959.88|1962.17|1962.17|1959.82|1959.82|0
1662131400000|2022-09-02 15:10:00|1959.81|1959.81|1956.43|1956.43|1959.81|1959.81|1955.63|1955.63|0
1662131700000|2022-09-02 15:15:00|1956.31|1956.31|1956.29|1956.29|1956.31|1956.31|1955.26|1955.26|0
1662132000000|2022-09-02 15:20:00|1956.22|1956.22|1954.57|1954.57|1956.22|1956.22|1954.37|1954.37|0
1662132300000|2022-09-02 15:25:00|1954.61|1954.61|1953.49|1953.49|1954.65|1954.65|1952.78|1952.78|0
1662362100000|2022-09-05 07:15:00|1917.88|1917.88|1919.77|1919.77|1921.15|1921.15|1917.2|1917.2|0
1662362400000|2022-09-05 07:20:00|1920.18|1920.18|1916.76|1916.76|1920.67|1920.67|1916.54|1916.54|0
1662362700000|2022-09-05 07:25:00|1916.94|1916.94|1917.76|1917.76|1919.16|1919.16|1916.18|1916.18|0
1662363000000|2022-09-05 07:30:00|1917.85|1917.85|1922.55|1922.55|1922.55|1922.55|1917.85|1917.85|0
1662363300000|2022-09-05 07:35:00|1922.36|1922.36|1924.02|1924.02|1927.21|1927.21|1922.36|1922.36|0
1662363600000|2022-09-05 07:40:00|1923.55|1923.55|1923.77|1923.77|1927.41|1927.41|1923.2|1923.2|0
1662363900000|2022-09-05 07:45:00|1923.82|1923.82|1923.26|1923.26|1924.95|1924.95|1921.82|1921.82|0
1662364200000|2022-09-05 07:50:00|1923.28|1923.28|1923.37|1923.37|1926.57|1926.57|1922.95|1922.95|0
1662364500000|2022-09-05 07:55:00|1923.12|1923.12|1921.82|1921.82|1924.49|1924.49|1920.81|1920.81|0
1662364800000|2022-09-05 08:00:00|1922.45|1922.45|1921.65|1921.65|1922.77|1922.77|1921.26|1921.26|0
1662365100000|2022-09-05 08:05:00|1921.77|1921.77|1917.19|1917.19|1921.77|1921.77|1915.89|1915.89|0
1662365400000|2022-09-05 08:10:00|1917.06|1917.06|1916.03|1916.03|1917.59|1917.59|1915.43|1915.43|0
1662365700000|2022-09-05 08:15:00|1916.16|1916.16|1918.62|1918.62|1919.17|1919.17|1915.21|1915.21|0
1662366000000|2022-09-05 08:20:00|1918.75|1918.75|1916.84|1916.84|1919.61|1919.61|1916.75|1916.75|0
1662366300000|2022-09-05 08:25:00|1916.92|1916.92|1919.37|1919.37|1919.5|1919.5|1915.39|1915.39|0
1662366600000|2022-09-05 08:30:00|1919.05|1919.05|1919.92|1919.92|1919.93|1919.93|1918.64|1918.64|0
1662366900000|2022-09-05 08:35:00|1919.95|1919.95|1922.25|1922.25|1922.27|1922.27|1919.95|1919.95|0
1662367200000|2022-09-05 08:40:00|1922.19|1922.19|1925.15|1925.15|1925.34|1925.34|1922.12|1922.12|0
1662367500000|2022-09-05 08:45:00|1925.01|1925.01|1921.39|1921.39|1925.01|1925.01|1920.73|1920.73|0
1662367800000|2022-09-05 08:50:00|1921.43|1921.43|1922.56|1922.56|1923.47|1923.47|1920.82|1920.82|0
1662368100000|2022-09-05 08:55:00|1922.51|1922.51|1923.3|1923.3|1923.45|1923.45|1922.34|1922.34|0
1662368400000|2022-09-05 09:00:00|1922.94|1922.94|1923.63|1923.63|1923.67|1923.67|1922.74|1922.74|0
1662368700000|2022-09-05 09:05:00|1923.5|1923.5|1919.45|1919.45|1923.5|1923.5|1919.41|1919.41|0
1662369000000|2022-09-05 09:10:00|1919.29|1919.29|1920.11|1920.11|1920.44|1920.44|1918.69|1918.69|0
1662369300000|2022-09-05 09:15:00|1920.14|1920.14|1920.6|1920.6|1922.51|1922.51|1920.14|1920.14|0
1662369600000|2022-09-05 09:20:00|1920.54|1920.54|1919.69|1919.69|1922.18|1922.18|1919.56|1919.56|0
1662369900000|2022-09-05 09:25:00|1919.57|1919.57|1922.02|1922.02|1922.02|1922.02|1919.05|1919.05|0
1662370200000|2022-09-05 09:30:00|1922.15|1922.15|1924.66|1924.66|1924.85|1924.85|1921.94|1921.94|0
1662370500000|2022-09-05 09:35:00|1924.79|1924.79|1926.12|1926.12|1926.62|1926.62|1924.79|1924.79|0
1662370800000|2022-09-05 09:40:00|1926.06|1926.06|1928.31|1928.31|1928.53|1928.53|1925.99|1925.99|0
1662371100000|2022-09-05 09:45:00|1928.9|1928.9|1932.01|1932.01|1932.76|1932.76|1928.42|1928.42|0
1662371400000|2022-09-05 09:50:00|1931.94|1931.94|1928.92|1928.92|1932.55|1932.55|1928.43|1928.43|0
1662371700000|2022-09-05 09:55:00|1929.08|1929.08|1929.88|1929.88|1931.45|1931.45|1929.08|1929.08|0
1662372000000|2022-09-05 10:00:00|1929.94|1929.94|1929.1|1929.1|1930.24|1930.24|1929.1|1929.1|0
1662372300000|2022-09-05 10:05:00|1928.92|1928.92|1929.37|1929.37|1929.37|1929.37|1927.58|1927.58|0
1662372600000|2022-09-05 10:10:00|1929.24|1929.24|1932.29|1932.29|1932.29|1932.29|1929.17|1929.17|0
1662372900000|2022-09-05 10:15:00|1932.23|1932.23|1932.83|1932.83|1933.56|1933.56|1932.23|1932.23|0
1662373200000|2022-09-05 10:20:00|1932.99|1932.99|1933.43|1933.43|1934.15|1934.15|1932.85|1932.85|0
1662373500000|2022-09-05 10:25:00|1933.56|1933.56|1933.85|1933.85|1934.06|1934.06|1933.02|1933.02|0
1662373800000|2022-09-05 10:30:00|1933.91|1933.91|1932.43|1932.43|1933.99|1933.99|1930.83|1930.83|0
1662374100000|2022-09-05 10:35:00|1932.55|1932.55|1932.97|1932.97|1934.29|1934.29|1931.98|1931.98|0
1662374400000|2022-09-05 10:40:00|1933.1|1933.1|1932.62|1932.62|1933.2|1933.2|1932.31|1932.31|0
1662374700000|2022-09-05 10:45:00|1932.69|1932.69|1934.06|1934.06|1934.32|1934.32|1932.57|1932.57|0
1662375000000|2022-09-05 10:50:00|1934.19|1934.19|1934.36|1934.36|1934.96|1934.96|1934.04|1934.04|0
1662375300000|2022-09-05 10:55:00|1934.49|1934.49|1935.43|1935.43|1935.68|1935.68|1934.45|1934.45|0
1662375600000|2022-09-05 11:00:00|1935.31|1935.31|1935.81|1935.81|1935.86|1935.86|1934.32|1934.32|0
1662375900000|2022-09-05 11:05:00|1935.93|1935.93|1934.79|1934.79|1935.93|1935.93|1934.79|1934.79|0
1662376200000|2022-09-05 11:10:00|1934.67|1934.67|1932.12|1932.12|1935.07|1935.07|1931.52|1931.52|0
1662376500000|2022-09-05 11:15:00|1931.96|1931.96|1933.2|1933.2|1933.54|1933.54|1931.79|1931.79|0
1662376800000|2022-09-05 11:20:00|1933.3|1933.3|1935.84|1935.84|1935.94|1935.94|1933.1|1933.1|0
1662377100000|2022-09-05 11:25:00|1935.59|1935.59|1936.07|1936.07|1937.06|1937.06|1934.24|1934.24|0
1662377400000|2022-09-05 11:30:00|1935.99|1935.99|1935.97|1935.97|1936.2|1936.2|1935.07|1935.07|0
1662377700000|2022-09-05 11:35:00|1936.03|1936.03|1937.1|1937.1|1937.1|1937.1|1936|1936|0
1662378000000|2022-09-05 11:40:00|1937.42|1937.42|1938.17|1938.17|1938.17|1938.17|1936.45|1936.45|0
1662378300000|2022-09-05 11:45:00|1938.3|1938.3|1940.88|1940.88|1941.88|1941.88|1938.3|1938.3|0
1662378600000|2022-09-05 11:50:00|1940.75|1940.75|1939.67|1939.67|1940.75|1940.75|1939.47|1939.47|0
1662378900000|2022-09-05 11:55:00|1939.6|1939.6|1939.67|1939.67|1940.01|1940.01|1938.74|1938.74|0
1662379200000|2022-09-05 12:00:00|1939.6|1939.6|1940.15|1940.15|1940.44|1940.44|1939.29|1939.29|0
1662379500000|2022-09-05 12:05:00|1940.02|1940.02|1938.92|1938.92|1940.46|1940.46|1938.6|1938.6|0
1662379800000|2022-09-05 12:10:00|1938.86|1938.86|1939.07|1939.07|1939.96|1939.96|1938.86|1938.86|0
1662380100000|2022-09-05 12:15:00|1939.15|1939.15|1940.15|1940.15|1940.15|1940.15|1938.82|1938.82|0
1662380400000|2022-09-05 12:20:00|1940.26|1940.26|1939.21|1939.21|1940.9|1940.9|1938.65|1938.65|0
1662380700000|2022-09-05 12:25:00|1939.38|1939.38|1938.82|1938.82|1940.71|1940.71|1938.34|1938.34|0
1662381000000|2022-09-05 12:30:00|1938.75|1938.75|1938.94|1938.94|1939.4|1939.4|1937.83|1937.83|0
1662381300000|2022-09-05 12:35:00|1938.63|1938.63|1938.93|1938.93|1939.21|1939.21|1938.31|1938.31|0
1662381600000|2022-09-05 12:40:00|1938.77|1938.77|1940.94|1940.94|1941.15|1941.15|1938.59|1938.59|0
1662381900000|2022-09-05 12:45:00|1941.09|1941.09|1941.99|1941.99|1942.14|1942.14|1940.67|1940.67|0
1662382200000|2022-09-05 12:50:00|1941.92|1941.92|1941.68|1941.68|1942.37|1942.37|1941.52|1941.52|0
1662382500000|2022-09-05 12:55:00|1941.81|1941.81|1943.89|1943.89|1943.93|1943.93|1941.81|1941.81|0
1662382800000|2022-09-05 13:00:00|1943.83|1943.83|1943.31|1943.31|1944.97|1944.97|1943.03|1943.03|0
1662383100000|2022-09-05 13:05:00|1943.44|1943.44|1945.01|1945.01|1945.24|1945.24|1943.44|1943.44|0
1662383400000|2022-09-05 13:10:00|1944.98|1944.98|1944.35|1944.35|1945.01|1945.01|1943.51|1943.51|0
1662383700000|2022-09-05 13:15:00|1944.51|1944.51|1945.94|1945.94|1946.11|1946.11|1944.5|1944.5|0
1662384000000|2022-09-05 13:20:00|1945.98|1945.98|1945.11|1945.11|1946.93|1946.93|1945.11|1945.11|0
1662384300000|2022-09-05 13:25:00|1945.06|1945.06|1949.55|1949.55|1949.62|1949.62|1945.06|1945.06|0
1662384600000|2022-09-05 13:30:00|1949.48|1949.48|1949.07|1949.07|1949.92|1949.92|1947.99|1947.99|0
1662384900000|2022-09-05 13:35:00|1949.04|1949.04|1951.4|1951.4|1951.42|1951.42|1948.81|1948.81|0
1662385200000|2022-09-05 13:40:00|1951.44|1951.44|1951.8|1951.8|1952.79|1952.79|1950.8|1950.8|0
1662385500000|2022-09-05 13:45:00|1951.73|1951.73|1955.24|1955.24|1955.4|1955.4|1951.24|1951.24|0
1662385800000|2022-09-05 13:50:00|1954.93|1954.93|1953.25|1953.25|1954.93|1954.93|1953.22|1953.22|0
1662386100000|2022-09-05 13:55:00|1953.17|1953.17|1955.71|1955.71|1956.06|1956.06|1952.53|1952.53|0
1662386400000|2022-09-05 14:00:00|1955.6|1955.6|1957.5|1957.5|1957.54|1957.54|1955.6|1955.6|0
1662386700000|2022-09-05 14:05:00|1957.35|1957.35|1954.9|1954.9|1957.75|1957.75|1954.9|1954.9|0
1662387000000|2022-09-05 14:10:00|1954.83|1954.83|1956.43|1956.43|1956.47|1956.47|1954.52|1954.52|0
1662387300000|2022-09-05 14:15:00|1956.3|1956.3|1955.11|1955.11|1956.42|1956.42|1954.94|1954.94|0
1662387600000|2022-09-05 14:20:00|1955.27|1955.27|1955.59|1955.59|1955.62|1955.62|1954.66|1954.66|0
1662387900000|2022-09-05 14:25:00|1955.66|1955.66|1958.23|1958.23|1958.55|1958.55|1955.66|1955.66|0
1662388200000|2022-09-05 14:30:00|1958.54|1958.54|1959.24|1959.24|1960.08|1960.08|1958.38|1958.38|0
1662388500000|2022-09-05 14:35:00|1959.18|1959.18|1964.19|1964.19|1964.27|1964.27|1959.07|1959.07|0
1662388800000|2022-09-05 14:40:00|1964.3|1964.3|1965.31|1965.31|1967.4|1967.4|1964.3|1964.3|0
1662389100000|2022-09-05 14:45:00|1965.24|1965.24|1965.1|1965.1|1966.49|1966.49|1963.98|1963.98|0
1662389400000|2022-09-05 14:50:00|1965.23|1965.23|1969.54|1969.54|1969.72|1969.72|1965.22|1965.22|0
1662389700000|2022-09-05 14:55:00|1969.48|1969.48|1971.46|1971.46|1971.46|1971.46|1969.45|1969.45|0
1662390000000|2022-09-05 15:00:00|1971.38|1971.38|1974.26|1974.26|1974.63|1974.63|1970.97|1970.97|0
1662390300000|2022-09-05 15:05:00|1974.33|1974.33|1974.01|1974.01|1974.51|1974.51|1973.16|1973.16|0
1662390600000|2022-09-05 15:10:00|1973.95|1973.95|1973.93|1973.93|1974.15|1974.15|1971.86|1971.86|0
1662390900000|2022-09-05 15:15:00|1974.06|1974.06|1977.17|1977.17|1977.17|1977.17|1974.06|1974.06|0
1662391200000|2022-09-05 15:20:00|1977.01|1977.01|1977.66|1977.66|1978.65|1978.65|1977.01|1977.01|0
1662391500000|2022-09-05 15:25:00|1977.59|1977.59|1977.51|1977.51|1979.61|1979.61|1977.39|1977.39|0
1662448500000|2022-09-06 07:15:00|2047.36|2047.36|2067.3|2067.3|2067.38|2067.38|2047.36|2047.36|0
1662448800000|2022-09-06 07:20:00|2067.67|2067.67|2072.99|2072.99|2073.99|2073.99|2067.23|2067.23|0
1662449100000|2022-09-06 07:25:00|2073.1|2073.1|2070.67|2070.67|2073.28|2073.28|2068.83|2068.83|0
1662449400000|2022-09-06 07:30:00|2070.8|2070.8|2064.89|2064.89|2072.65|2072.65|2062.69|2062.69|0
1662449700000|2022-09-06 07:35:00|2065.07|2065.07|2063.69|2063.69|2066.98|2066.98|2061.42|2061.42|0
1662450000000|2022-09-06 07:40:00|2063.77|2063.77|2067.46|2067.46|2070.08|2070.08|2063.71|2063.71|0
1662450300000|2022-09-06 07:45:00|2067.44|2067.44|2068.17|2068.17|2072.88|2072.88|2067.44|2067.44|0
1662450600000|2022-09-06 07:50:00|2068.24|2068.24|2060.15|2060.15|2068.24|2068.24|2059.18|2059.18|0
1662450900000|2022-09-06 07:55:00|2060.22|2060.22|2061.25|2061.25|2062.65|2062.65|2058.33|2058.33|0
1662451200000|2022-09-06 08:00:00|2061.34|2061.34|2063.38|2063.38|2067.53|2067.53|2061.34|2061.34|0
1662451500000|2022-09-06 08:05:00|2063.45|2063.45|2062.41|2062.41|2064.51|2064.51|2060.15|2060.15|0
1662451800000|2022-09-06 08:10:00|2062.16|2062.16|2057.82|2057.82|2062.91|2062.91|2056.6|2056.6|0
1662452100000|2022-09-06 08:15:00|2057.93|2057.93|2060.14|2060.14|2060.32|2060.32|2057.28|2057.28|0
1662452400000|2022-09-06 08:20:00|2060.51|2060.51|2059.74|2059.74|2066|2066|2059.21|2059.21|0
1662452700000|2022-09-06 08:25:00|2059.49|2059.49|2062.08|2062.08|2062.08|2062.08|2057.22|2057.22|0
1662453000000|2022-09-06 08:30:00|2062.38|2062.38|2055.02|2055.02|2063.39|2063.39|2054.95|2054.95|0
1662453300000|2022-09-06 08:35:00|2054.88|2054.88|2054.28|2054.28|2056.22|2056.22|2052.52|2052.52|0
1662453600000|2022-09-06 08:40:00|2054.6|2054.6|2053.84|2053.84|2056.53|2056.53|2053.84|2053.84|0
1662453900000|2022-09-06 08:45:00|2053.78|2053.78|2054.66|2054.66|2055.55|2055.55|2053.37|2053.37|0
1662454200000|2022-09-06 08:50:00|2054.42|2054.42|2048.9|2048.9|2055.45|2055.45|2048.9|2048.9|0
1662454500000|2022-09-06 08:55:00|2048.97|2048.97|2047.05|2047.05|2049.23|2049.23|2046.94|2046.94|0
1662454800000|2022-09-06 09:00:00|2046.98|2046.98|2040.97|2040.97|2047.42|2047.42|2040.91|2040.91|0
1662455100000|2022-09-06 09:05:00|2040.84|2040.84|2040.04|2040.04|2042.4|2042.4|2039.52|2039.52|0
1662455400000|2022-09-06 09:10:00|2039.66|2039.66|2034.12|2034.12|2040.04|2040.04|2034.1|2034.1|0
1662455700000|2022-09-06 09:15:00|2033.87|2033.87|2035.45|2035.45|2036.62|2036.62|2033.87|2033.87|0
1662456000000|2022-09-06 09:20:00|2035.57|2035.57|2037.7|2037.7|2038.06|2038.06|2035.57|2035.57|0
1662456300000|2022-09-06 09:25:00|2038.23|2038.23|2040.84|2040.84|2042.01|2042.01|2037.76|2037.76|0
1662456600000|2022-09-06 09:30:00|2040.61|2040.61|2041.74|2041.74|2041.89|2041.89|2038.18|2038.18|0
1662456900000|2022-09-06 09:35:00|2042.03|2042.03|2045.46|2045.46|2045.46|2045.46|2042.03|2042.03|0
1662457200000|2022-09-06 09:40:00|2045.21|2045.21|2047.38|2047.38|2049.64|2049.64|2044.6|2044.6|0
1662457500000|2022-09-06 09:45:00|2047.06|2047.06|2048.33|2048.33|2049.4|2049.4|2046.71|2046.71|0
1662457800000|2022-09-06 09:50:00|2048.22|2048.22|2048.43|2048.43|2049.69|2049.69|2048.22|2048.22|0
1662458100000|2022-09-06 09:55:00|2048.27|2048.27|2045.59|2045.59|2048.33|2048.33|2044.69|2044.69|0
1662458400000|2022-09-06 10:00:00|2045.42|2045.42|2047.4|2047.4|2047.4|2047.4|2044.74|2044.74|0
1662458700000|2022-09-06 10:05:00|2047.29|2047.29|2048.07|2048.07|2048.07|2048.07|2046.25|2046.25|0
1662459000000|2022-09-06 10:10:00|2048.12|2048.12|2049.42|2049.42|2049.62|2049.62|2048.09|2048.09|0
1662459300000|2022-09-06 10:15:00|2049.47|2049.47|2048.4|2048.4|2050.25|2050.25|2047.99|2047.99|0
1662459600000|2022-09-06 10:20:00|2049.06|2049.06|2049.56|2049.56|2049.56|2049.56|2048.43|2048.43|0
1662459900000|2022-09-06 10:25:00|2049.88|2049.88|2049.05|2049.05|2050.16|2050.16|2048.52|2048.52|0
1662460200000|2022-09-06 10:30:00|2049.01|2049.01|2045.6|2045.6|2049.18|2049.18|2045.24|2045.24|0
1662460500000|2022-09-06 10:35:00|2045.74|2045.74|2045.89|2045.89|2047.08|2047.08|2045.45|2045.45|0
1662460800000|2022-09-06 10:40:00|2045.96|2045.96|2045.99|2045.99|2046.45|2046.45|2045.75|2045.75|0
1662461100000|2022-09-06 10:45:00|2045.92|2045.92|2045.65|2045.65|2046.47|2046.47|2045.38|2045.38|0
1662461400000|2022-09-06 10:50:00|2045.46|2045.46|2041.96|2041.96|2045.46|2045.46|2041.46|2041.46|0
1662461700000|2022-09-06 10:55:00|2042.03|2042.03|2041.46|2041.46|2042.71|2042.71|2041.46|2041.46|0
1662462000000|2022-09-06 11:00:00|2041.3|2041.3|2041.21|2041.21|2041.75|2041.75|2040.34|2040.34|0
1662462300000|2022-09-06 11:05:00|2041.1|2041.1|2040.49|2040.49|2041.1|2041.1|2040.06|2040.06|0
1662462600000|2022-09-06 11:10:00|2040.58|2040.58|2041.81|2041.81|2041.94|2041.94|2040.58|2040.58|0
1662462900000|2022-09-06 11:15:00|2041.88|2041.88|2042.79|2042.79|2043.16|2043.16|2041.88|2041.88|0
1662463200000|2022-09-06 11:20:00|2042.67|2042.67|2041.32|2041.32|2042.92|2042.92|2040.36|2040.36|0
1662463500000|2022-09-06 11:25:00|2041.39|2041.39|2043.39|2043.39|2043.48|2043.48|2040.74|2040.74|0
1662463800000|2022-09-06 11:30:00|2043.57|2043.57|2043.34|2043.34|2044.3|2044.3|2042.9|2042.9|0
1662464100000|2022-09-06 11:35:00|2042.9|2042.9|2043.15|2043.15|2043.17|2043.17|2041.15|2041.15|0
1662464400000|2022-09-06 11:40:00|2043.07|2043.07|2044.46|2044.46|2044.46|2044.46|2041.96|2041.96|0
1662464700000|2022-09-06 11:45:00|2044.57|2044.57|2050.38|2050.38|2050.38|2050.38|2044.57|2044.57|0
1662465000000|2022-09-06 11:50:00|2050.36|2050.36|2050.3|2050.3|2050.82|2050.82|2049.88|2049.88|0
1662465300000|2022-09-06 11:55:00|2050.32|2050.32|2048.66|2048.66|2050.32|2050.32|2048.34|2048.34|0
1662465600000|2022-09-06 12:00:00|2048.43|2048.43|2052.29|2052.29|2052.29|2052.29|2048.3|2048.3|0
1662465900000|2022-09-06 12:05:00|2052.23|2052.23|2054.31|2054.31|2054.47|2054.47|2052.23|2052.23|0
1662466200000|2022-09-06 12:10:00|2054.2|2054.2|2057.35|2057.35|2057.42|2057.42|2054.2|2054.2|0
1662466500000|2022-09-06 12:15:00|2057.41|2057.41|2055.99|2055.99|2057.7|2057.7|2055.71|2055.71|0
1662466800000|2022-09-06 12:20:00|2055.92|2055.92|2057.27|2057.27|2057.83|2057.83|2055.92|2055.92|0
1662467100000|2022-09-06 12:25:00|2057.43|2057.43|2058.24|2058.24|2058.24|2058.24|2057.03|2057.03|0
1662467400000|2022-09-06 12:30:00|2058.39|2058.39|2059.08|2059.08|2059.21|2059.21|2058.34|2058.34|0
1662467700000|2022-09-06 12:35:00|2059.15|2059.15|2062.22|2062.22|2062.33|2062.33|2059.02|2059.02|0
1662468000000|2022-09-06 12:40:00|2062.39|2062.39|2060.93|2060.93|2062.49|2062.49|2060.84|2060.84|0
1662468300000|2022-09-06 12:45:00|2060.91|2060.91|2059.13|2059.13|2061.24|2061.24|2059.03|2059.03|0
1662468600000|2022-09-06 12:50:00|2059.19|2059.19|2058.45|2058.45|2059.52|2059.52|2057.56|2057.56|0
1662468900000|2022-09-06 12:55:00|2058.49|2058.49|2058.14|2058.14|2059.16|2059.16|2056.63|2056.63|0
1662469200000|2022-09-06 13:00:00|2057.98|2057.98|2058.12|2058.12|2059.93|2059.93|2057.75|2057.75|0
1662469500000|2022-09-06 13:05:00|2058.1|2058.1|2057.16|2057.16|2058.58|2058.58|2057.16|2057.16|0
1662469800000|2022-09-06 13:10:00|2057.08|2057.08|2055.78|2055.78|2057.09|2057.09|2055.26|2055.26|0
1662470100000|2022-09-06 13:15:00|2055.94|2055.94|2059.4|2059.4|2059.4|2059.4|2054.66|2054.66|0
1662470400000|2022-09-06 13:20:00|2059.95|2059.95|2060.23|2060.23|2060.75|2060.75|2059.95|2059.95|0
1662470700000|2022-09-06 13:25:00|2060.21|2060.21|2057.65|2057.65|2060.21|2060.21|2056.81|2056.81|0
1662471000000|2022-09-06 13:30:00|2057.58|2057.58|2051.16|2051.16|2057.71|2057.71|2049.58|2049.58|0
1662471300000|2022-09-06 13:35:00|2051.05|2051.05|2041.62|2041.62|2051.47|2051.47|2041.05|2041.05|0
1662471600000|2022-09-06 13:40:00|2041.46|2041.46|2042.84|2042.84|2043.69|2043.69|2041|2041|0
1662471900000|2022-09-06 13:45:00|2042.53|2042.53|2042.91|2042.91|2043.93|2043.93|2041.54|2041.54|0
1662472200000|2022-09-06 13:50:00|2042.73|2042.73|2041.62|2041.62|2042.73|2042.73|2040.45|2040.45|0
1662472500000|2022-09-06 13:55:00|2041.7|2041.7|2043.7|2043.7|2043.74|2043.74|2039.7|2039.7|0
1662472800000|2022-09-06 14:00:00|2043.63|2043.63|2039.12|2039.12|2043.85|2043.85|2036.13|2036.13|0
1662473100000|2022-09-06 14:05:00|2038.77|2038.77|2034.64|2034.64|2038.77|2038.77|2033.73|2033.73|0
1662473400000|2022-09-06 14:10:00|2034.5|2034.5|2030.74|2030.74|2034.69|2034.69|2029.55|2029.55|0
1662473700000|2022-09-06 14:15:00|2030.78|2030.78|2032.6|2032.6|2032.89|2032.89|2029.78|2029.78|0
1662474000000|2022-09-06 14:20:00|2032.73|2032.73|2031.97|2031.97|2032.73|2032.73|2030.84|2030.84|0
1662474300000|2022-09-06 14:25:00|2032.04|2032.04|2034.53|2034.53|2036.07|2036.07|2032.04|2032.04|0
1662474600000|2022-09-06 14:30:00|2034.37|2034.37|2033.53|2033.53|2034.37|2034.37|2032.6|2032.6|0
1662474900000|2022-09-06 14:35:00|2033.56|2033.56|2036|2036|2036|2036|2030.42|2030.42|0
1662475200000|2022-09-06 14:40:00|2036.23|2036.23|2036.48|2036.48|2037.83|2037.83|2036.23|2036.23|0
1662475500000|2022-09-06 14:45:00|2036.16|2036.16|2033.07|2033.07|2036.16|2036.16|2032.14|2032.14|0
1662475800000|2022-09-06 14:50:00|2033.13|2033.13|2034.32|2034.32|2037.1|2037.1|2033.13|2033.13|0
1662476100000|2022-09-06 14:55:00|2034.27|2034.27|2036.1|2036.1|2036.22|2036.22|2034.27|2034.27|0
1662476400000|2022-09-06 15:00:00|2036.35|2036.35|2034.7|2034.7|2036.49|2036.49|2034.42|2034.42|0
1662476700000|2022-09-06 15:05:00|2034.75|2034.75|2036.06|2036.06|2036.76|2036.76|2034.68|2034.68|0
1662477000000|2022-09-06 15:10:00|2035.58|2035.58|2033.16|2033.16|2035.63|2035.63|2033.07|2033.07|0
1662477300000|2022-09-06 15:15:00|2033.22|2033.22|2032.38|2032.38|2033.32|2033.32|2031.22|2031.22|0
1662477600000|2022-09-06 15:20:00|2032.43|2032.43|2032.99|2032.99|2033.41|2033.41|2031.71|2031.71|0
1662477900000|2022-09-06 15:25:00|2033.14|2033.14|2031.63|2031.63|2034.31|2034.31|2031.22|2031.22|0
1662534900000|2022-09-07 07:15:00|2013.11|2013.11|2012.42|2012.42|2014.62|2014.62|2011.02|2011.02|0
1662535200000|2022-09-07 07:20:00|2012.26|2012.26|2010.03|2010.03|2012.95|2012.95|2009.93|2009.93|0
1662535500000|2022-09-07 07:25:00|2009.89|2009.89|2003.75|2003.75|2009.89|2009.89|2003.75|2003.75|0
1662535800000|2022-09-07 07:30:00|2002.67|2002.67|2009.11|2009.11|2009.45|2009.45|1999.84|1999.84|0
1662536100000|2022-09-07 07:35:00|2009.06|2009.06|2013.01|2013.01|2013.86|2013.86|2008.6|2008.6|0
1662536400000|2022-09-07 07:40:00|2013.16|2013.16|2009.97|2009.97|2013.16|2013.16|2009.64|2009.64|0
1662536700000|2022-09-07 07:45:00|2010.11|2010.11|2010|2010|2010.95|2010.95|2008.89|2008.89|0
1662537000000|2022-09-07 07:50:00|2010.38|2010.38|2001.47|2001.47|2010.52|2010.52|2000.73|2000.73|0
1662537300000|2022-09-07 07:55:00|2001.4|2001.4|1998.8|1998.8|2001.42|2001.42|1997.77|1997.77|0
1662537600000|2022-09-07 08:00:00|1999|1999|2001.33|2001.33|2001.51|2001.51|1996.54|1996.54|0
1662537900000|2022-09-07 08:05:00|2001.4|2001.4|2008.71|2008.71|2008.71|2008.71|2001.34|2001.34|0
1662538200000|2022-09-07 08:10:00|2008.89|2008.89|2006.13|2006.13|2009.42|2009.42|2005.58|2005.58|0
1662538500000|2022-09-07 08:15:00|2006.29|2006.29|2006.4|2006.4|2008.53|2008.53|2006.27|2006.27|0
1662538800000|2022-09-07 08:20:00|2006.56|2006.56|2005.44|2005.44|2006.8|2006.8|2003.54|2003.54|0
1662539100000|2022-09-07 08:25:00|2005.5|2005.5|2005.05|2005.05|2005.95|2005.95|2005.04|2005.04|0
1662539400000|2022-09-07 08:30:00|2005.12|2005.12|2000.78|2000.78|2005.47|2005.47|1999.57|1999.57|0
1662539700000|2022-09-07 08:35:00|2000.89|2000.89|2002.7|2002.7|2005|2005|2000.76|2000.76|0
1662540000000|2022-09-07 08:40:00|2002.77|2002.77|2006.36|2006.36|2006.37|2006.37|2002.77|2002.77|0
1662540300000|2022-09-07 08:45:00|2006.38|2006.38|2007.54|2007.54|2007.96|2007.96|2006.32|2006.32|0
1662540600000|2022-09-07 08:50:00|2007.63|2007.63|2010.74|2010.74|2010.74|2010.74|2006.5|2006.5|0
1662540900000|2022-09-07 08:55:00|2010.81|2010.81|2010.04|2010.04|2010.81|2010.81|2009.88|2009.88|0
1662541200000|2022-09-07 09:00:00|2009.86|2009.86|2004.05|2004.05|2009.86|2009.86|2003.56|2003.56|0
1662541500000|2022-09-07 09:05:00|2003.98|2003.98|1999.61|1999.61|2003.98|2003.98|1998.72|1998.72|0
1662541800000|2022-09-07 09:10:00|1999.48|1999.48|1997.8|1997.8|2000.29|2000.29|1997.4|1997.4|0
1662542100000|2022-09-07 09:15:00|1997.75|1997.75|2000.99|2000.99|2002.46|2002.46|1997.75|1997.75|0
1662542400000|2022-09-07 09:20:00|2000.93|2000.93|1997.71|1997.71|2001.22|2001.22|1997.63|1997.63|0
1662542700000|2022-09-07 09:25:00|1997.08|1997.08|1998.31|1998.31|1998.31|1998.31|1997.08|1997.08|0
1662543000000|2022-09-07 09:30:00|1998.4|1998.4|1997.75|1997.75|1998.48|1998.48|1997.32|1997.32|0
1662543300000|2022-09-07 09:35:00|1997.88|1997.88|1997.88|1997.88|1999.94|1999.94|1997.88|1997.88|0
1662543600000|2022-09-07 09:40:00|1997.62|1997.62|1996.51|1996.51|1997.74|1997.74|1995.07|1995.07|0
1662543900000|2022-09-07 09:45:00|1996.56|1996.56|1997.06|1997.06|1997.57|1997.57|1996.27|1996.27|0
1662544200000|2022-09-07 09:50:00|1997.03|1997.03|1995.66|1995.66|1997.03|1997.03|1994.02|1994.02|0
1662544500000|2022-09-07 09:55:00|1995.82|1995.82|1997.08|1997.08|1999.27|1999.27|1995.82|1995.82|0
1662544800000|2022-09-07 10:00:00|1996.95|1996.95|1994.93|1994.93|1997.17|1997.17|1994.93|1994.93|0
1662545100000|2022-09-07 10:05:00|1995|1995|1996.82|1996.82|1996.82|1996.82|1994.52|1994.52|0
1662545400000|2022-09-07 10:10:00|1996.55|1996.55|1993.41|1993.41|1996.63|1996.63|1993.23|1993.23|0
1662545700000|2022-09-07 10:15:00|1993.45|1993.45|1993.66|1993.66|1995.75|1995.75|1993.02|1993.02|0
1662546000000|2022-09-07 10:20:00|1993.64|1993.64|1995.06|1995.06|1995.06|1995.06|1992.45|1992.45|0
1662546300000|2022-09-07 10:25:00|1995.3|1995.3|1996.52|1996.52|1997.04|1997.04|1995.28|1995.28|0
1662546600000|2022-09-07 10:30:00|1996.58|1996.58|1997.18|1997.18|1997.91|1997.91|1996.43|1996.43|0
1662546900000|2022-09-07 10:35:00|1997.06|1997.06|1997.95|1997.95|1999.29|1999.29|1996.8|1996.8|0
1662547200000|2022-09-07 10:40:00|1997.71|1997.71|1994.73|1994.73|1998.02|1998.02|1994.73|1994.73|0
1662547500000|2022-09-07 10:45:00|1994.42|1994.42|1992.54|1992.54|1994.42|1994.42|1992.31|1992.31|0
1662547800000|2022-09-07 10:50:00|1992.6|1992.6|1994.95|1994.95|1995.16|1995.16|1992.56|1992.56|0
1662548100000|2022-09-07 10:55:00|1994.67|1994.67|1994.69|1994.69|1995.07|1995.07|1994.01|1994.01|0
1662548400000|2022-09-07 11:00:00|1994.74|1994.74|1993.26|1993.26|1994.77|1994.77|1992.52|1992.52|0
1662548700000|2022-09-07 11:05:00|1993.38|1993.38|1991.32|1991.32|1993.51|1993.51|1991.17|1991.17|0
1662549000000|2022-09-07 11:10:00|1991.21|1991.21|1992.12|1992.12|1992.24|1992.24|1990.59|1990.59|0
1662549300000|2022-09-07 11:15:00|1991.64|1991.64|1989.2|1989.2|1991.64|1991.64|1989.2|1989.2|0
1662549600000|2022-09-07 11:20:00|1989.16|1989.16|1988.45|1988.45|1989.16|1989.16|1986.66|1986.66|0
1662549900000|2022-09-07 11:25:00|1988.35|1988.35|1987.31|1987.31|1988.67|1988.67|1987.31|1987.31|0
1662550200000|2022-09-07 11:30:00|1987.15|1987.15|1981.37|1981.37|1987.55|1987.55|1980.57|1980.57|0
1662550500000|2022-09-07 11:35:00|1981.54|1981.54|1976.96|1976.96|1982.25|1982.25|1976.96|1976.96|0
1662550800000|2022-09-07 11:40:00|1976.65|1976.65|1977.62|1977.62|1977.62|1977.62|1974.6|1974.6|0
1662551100000|2022-09-07 11:45:00|1978.22|1978.22|1977.03|1977.03|1978.39|1978.39|1976.81|1976.81|0
1662551400000|2022-09-07 11:50:00|1976.96|1976.96|1974.18|1974.18|1976.96|1976.96|1973.54|1973.54|0
1662551700000|2022-09-07 11:55:00|1974.22|1974.22|1971.27|1971.27|1974.98|1974.98|1971.15|1971.15|0
1662552000000|2022-09-07 12:00:00|1971.53|1971.53|1970.84|1970.84|1972.05|1972.05|1970.6|1970.6|0
1662552300000|2022-09-07 12:05:00|1970.66|1970.66|1968.76|1968.76|1971.31|1971.31|1968.76|1968.76|0
1662552600000|2022-09-07 12:10:00|1968.57|1968.57|1968|1968|1968.57|1968.57|1967.82|1967.82|0
1662552900000|2022-09-07 12:15:00|1968.12|1968.12|1970.02|1970.02|1970.17|1970.17|1967.85|1967.85|0
1662553200000|2022-09-07 12:20:00|1970.14|1970.14|1969.29|1969.29|1970.33|1970.33|1969.29|1969.29|0
1662553500000|2022-09-07 12:25:00|1969.42|1969.42|1966.12|1966.12|1969.47|1969.47|1965.66|1965.66|0
1662553800000|2022-09-07 12:30:00|1966.15|1966.15|1966.62|1966.62|1966.62|1966.62|1964.71|1964.71|0
1662554100000|2022-09-07 12:35:00|1966.49|1966.49|1972.28|1972.28|1972.28|1972.28|1966.49|1966.49|0
1662554400000|2022-09-07 12:40:00|1972.21|1972.21|1971.66|1971.66|1973.25|1973.25|1971.54|1971.54|0
1662554700000|2022-09-07 12:45:00|1971.51|1971.51|1972.21|1972.21|1972.21|1972.21|1971.36|1971.36|0
1662555000000|2022-09-07 12:50:00|1972.34|1972.34|1966.47|1966.47|1972.38|1972.38|1965.22|1965.22|0
1662555300000|2022-09-07 12:55:00|1966.53|1966.53|1968.68|1968.68|1968.68|1968.68|1966.32|1966.32|0
1662555600000|2022-09-07 13:00:00|1968.62|1968.62|1966.22|1966.22|1969.13|1969.13|1966.14|1966.14|0
1662555900000|2022-09-07 13:05:00|1966.29|1966.29|1966.99|1966.99|1967.36|1967.36|1966.29|1966.29|0
1662556200000|2022-09-07 13:10:00|1967.12|1967.12|1964.71|1964.71|1967.32|1967.32|1963.5|1963.5|0
1662556500000|2022-09-07 13:15:00|1964.77|1964.77|1965.35|1965.35|1965.35|1965.35|1963.8|1963.8|0
1662556800000|2022-09-07 13:20:00|1965.47|1965.47|1969.13|1969.13|1969.13|1969.13|1965.02|1965.02|0
1662557100000|2022-09-07 13:25:00|1968.98|1968.98|1968.82|1968.82|1970.36|1970.36|1968.31|1968.31|0
1662557400000|2022-09-07 13:30:00|1968.5|1968.5|1975.15|1975.15|1975.15|1975.15|1967.7|1967.7|0
1662557700000|2022-09-07 13:35:00|1975.22|1975.22|1984.8|1984.8|1985.64|1985.64|1975.22|1975.22|0
1662558000000|2022-09-07 13:40:00|1984.88|1984.88|1982.31|1982.31|1985.34|1985.34|1981.84|1981.84|0
1662558300000|2022-09-07 13:45:00|1982.63|1982.63|1988.81|1988.81|1990.12|1990.12|1982.14|1982.14|0
1662558600000|2022-09-07 13:50:00|1988.66|1988.66|1984.67|1984.67|1988.66|1988.66|1983.64|1983.64|0
1662558900000|2022-09-07 13:55:00|1984.42|1984.42|1983.56|1983.56|1988.18|1988.18|1983.56|1983.56|0
1662559200000|2022-09-07 14:00:00|1983.43|1983.43|1984.91|1984.91|1985.53|1985.53|1981.1|1981.1|0
1662559500000|2022-09-07 14:05:00|1984.85|1984.85|1986.72|1986.72|1986.72|1986.72|1983.23|1983.23|0
1662559800000|2022-09-07 14:10:00|1987.04|1987.04|1983.59|1983.59|1988.22|1988.22|1983.22|1983.22|0
1662560100000|2022-09-07 14:15:00|1983.55|1983.55|1988.24|1988.24|1988.36|1988.36|1982.74|1982.74|0
1662560400000|2022-09-07 14:20:00|1988.43|1988.43|1989.42|1989.42|1989.57|1989.57|1987.7|1987.7|0
1662560700000|2022-09-07 14:25:00|1989.15|1989.15|1992.75|1992.75|1992.75|1992.75|1988.31|1988.31|0
1662561000000|2022-09-07 14:30:00|1992.71|1992.71|1992.01|1992.01|1994.87|1994.87|1992.01|1992.01|0
1662561300000|2022-09-07 14:35:00|1991.4|1991.4|1990.88|1990.88|1992.5|1992.5|1990.77|1990.77|0
1662561600000|2022-09-07 14:40:00|1990.72|1990.72|1990.3|1990.3|1991.75|1991.75|1989.06|1989.06|0
1662561900000|2022-09-07 14:45:00|1990.32|1990.32|1986.76|1986.76|1990.48|1990.48|1985.98|1985.98|0
1662562200000|2022-09-07 14:50:00|1986.64|1986.64|1988|1988|1988|1988|1985.67|1985.67|0
1662562500000|2022-09-07 14:55:00|1988.03|1988.03|1988.89|1988.89|1988.89|1988.89|1987.1|1987.1|0
1662562800000|2022-09-07 15:00:00|1988.87|1988.87|1989.31|1989.31|1989.54|1989.54|1986.88|1986.88|0
1662563100000|2022-09-07 15:05:00|1989.23|1989.23|1990.57|1990.57|1990.57|1990.57|1988.09|1988.09|0
1662563400000|2022-09-07 15:10:00|1990.6|1990.6|1992.18|1992.18|1992.41|1992.41|1989.37|1989.37|0
1662563700000|2022-09-07 15:15:00|1992.24|1992.24|1990.45|1990.45|1992.37|1992.37|1990.25|1990.25|0
1662564000000|2022-09-07 15:20:00|1990.59|1990.59|1991.11|1991.11|1991.53|1991.53|1990.05|1990.05|0
1662564300000|2022-09-07 15:25:00|1991.08|1991.08|1991.24|1991.24|1991.51|1991.51|1990.32|1990.32|0
1662621300000|2022-09-08 07:15:00|1964.44|1964.44|1961.3|1961.3|1966.68|1966.68|1959.98|1959.98|0
1662621600000|2022-09-08 07:20:00|1960.78|1960.78|1952.5|1952.5|1960.78|1960.78|1950.96|1950.96|0
1662621900000|2022-09-08 07:25:00|1952.35|1952.35|1952.66|1952.66|1952.95|1952.95|1950.52|1950.52|0
1662622200000|2022-09-08 07:30:00|1952.59|1952.59|1953.83|1953.83|1954.22|1954.22|1949.49|1949.49|0
1662622500000|2022-09-08 07:35:00|1953.57|1953.57|1949.57|1949.57|1953.57|1953.57|1948.81|1948.81|0
1662622800000|2022-09-08 07:40:00|1949.7|1949.7|1952.77|1952.77|1954.61|1954.61|1949.7|1949.7|0
1662623100000|2022-09-08 07:45:00|1952.85|1952.85|1949.74|1949.74|1954.34|1954.34|1949.46|1949.46|0
1662623400000|2022-09-08 07:50:00|1950.04|1950.04|1951.54|1951.54|1952.62|1952.62|1950.04|1950.04|0
1662623700000|2022-09-08 07:55:00|1951.5|1951.5|1955.31|1955.31|1955.31|1955.31|1951.43|1951.43|0
1662624000000|2022-09-08 08:00:00|1955.2|1955.2|1956.93|1956.93|1957.18|1957.18|1955.2|1955.2|0
1662624300000|2022-09-08 08:05:00|1956.6|1956.6|1957.76|1957.76|1957.76|1957.76|1954.38|1954.38|0
1662624600000|2022-09-08 08:10:00|1957.68|1957.68|1958.73|1958.73|1958.73|1958.73|1957.46|1957.46|0
1662624900000|2022-09-08 08:15:00|1958.66|1958.66|1960.71|1960.71|1962|1962|1958.66|1958.66|0
1662625200000|2022-09-08 08:20:00|1960.83|1960.83|1957.57|1957.57|1960.99|1960.99|1957.57|1957.57|0
1662625500000|2022-09-08 08:25:00|1957.71|1957.71|1962.89|1962.89|1962.89|1962.89|1957.42|1957.42|0
1662625800000|2022-09-08 08:30:00|1962.95|1962.95|1960.16|1960.16|1963.14|1963.14|1960.16|1960.16|0
1662626100000|2022-09-08 08:35:00|1960.2|1960.2|1958.31|1958.31|1960.2|1960.2|1957.67|1957.67|0
1662626400000|2022-09-08 08:40:00|1958.34|1958.34|1951.35|1951.35|1958.34|1958.34|1951.35|1951.35|0
1662626700000|2022-09-08 08:45:00|1951.19|1951.19|1949.63|1949.63|1952.99|1952.99|1949.63|1949.63|0
1662627000000|2022-09-08 08:50:00|1949.39|1949.39|1951.47|1951.47|1951.59|1951.59|1949.13|1949.13|0
1662627300000|2022-09-08 08:55:00|1951.41|1951.41|1953.23|1953.23|1953.31|1953.31|1951.41|1951.41|0
1662627600000|2022-09-08 09:00:00|1953.29|1953.29|1951.75|1951.75|1954.2|1954.2|1951.34|1951.34|0
1662627900000|2022-09-08 09:05:00|1951.83|1951.83|1952.12|1952.12|1952.57|1952.57|1951.75|1951.75|0
1662628200000|2022-09-08 09:10:00|1952.2|1952.2|1952.17|1952.17|1952.37|1952.37|1951.93|1951.93|0
1662628500000|2022-09-08 09:15:00|1952.4|1952.4|1951.51|1951.51|1952.46|1952.46|1951.25|1951.25|0
1662628800000|2022-09-08 09:20:00|1951.67|1951.67|1950.02|1950.02|1951.67|1951.67|1949.73|1949.73|0
1662629100000|2022-09-08 09:25:00|1950.34|1950.34|1952.18|1952.18|1952.24|1952.24|1950.34|1950.34|0
1662629400000|2022-09-08 09:30:00|1952.25|1952.25|1951.71|1951.71|1952.41|1952.41|1950.98|1950.98|0
1662629700000|2022-09-08 09:35:00|1951.56|1951.56|1953.04|1953.04|1953.04|1953.04|1951.46|1951.46|0
1662630000000|2022-09-08 09:40:00|1953.11|1953.11|1951.03|1951.03|1953.8|1953.8|1951.03|1951.03|0
1662630300000|2022-09-08 09:45:00|1951.09|1951.09|1950.9|1950.9|1951.19|1951.19|1950.06|1950.06|0
1662630600000|2022-09-08 09:50:00|1950.96|1950.96|1952.91|1952.91|1952.94|1952.94|1950.25|1950.25|0
1662630900000|2022-09-08 09:55:00|1952.76|1952.76|1954.74|1954.74|1954.85|1954.85|1952.42|1952.42|0
1662631200000|2022-09-08 10:00:00|1954.66|1954.66|1954.06|1954.06|1954.66|1954.66|1953.82|1953.82|0
1662631500000|2022-09-08 10:05:00|1954.15|1954.15|1952.92|1952.92|1954.43|1954.43|1951.79|1951.79|0
1662631800000|2022-09-08 10:10:00|1952.98|1952.98|1949.52|1949.52|1953.25|1953.25|1949.52|1949.52|0
1662632100000|2022-09-08 10:15:00|1949.4|1949.4|1947.23|1947.23|1949.5|1949.5|1947.03|1947.03|0
1662632400000|2022-09-08 10:20:00|1947.2|1947.2|1947.31|1947.31|1947.7|1947.7|1947.13|1947.13|0
1662632700000|2022-09-08 10:25:00|1947.15|1947.15|1944.59|1944.59|1947.15|1947.15|1944.52|1944.52|0
1662633000000|2022-09-08 10:30:00|1944.52|1944.52|1943.71|1943.71|1944.59|1944.59|1941.96|1941.96|0
1662633300000|2022-09-08 10:35:00|1943.75|1943.75|1946.08|1946.08|1946.08|1946.08|1943.75|1943.75|0
1662633600000|2022-09-08 10:40:00|1945.82|1945.82|1945.86|1945.86|1945.86|1945.86|1944.03|1944.03|0
1662633900000|2022-09-08 10:45:00|1945.16|1945.16|1945.58|1945.58|1946.91|1946.91|1944.67|1944.67|0
1662634200000|2022-09-08 10:50:00|1945.41|1945.41|1943.4|1943.4|1945.41|1945.41|1942.98|1942.98|0
1662634500000|2022-09-08 10:55:00|1943.33|1943.33|1939.82|1939.82|1943.33|1943.33|1939.82|1939.82|0
1662634800000|2022-09-08 11:00:00|1939.85|1939.85|1942.73|1942.73|1942.73|1942.73|1939.11|1939.11|0
1662635100000|2022-09-08 11:05:00|1942.71|1942.71|1942.71|1942.71|1942.74|1942.74|1941.45|1941.45|0
1662635400000|2022-09-08 11:10:00|1942.96|1942.96|1944.59|1944.59|1944.59|1944.59|1942.96|1942.96|0
1662635700000|2022-09-08 11:15:00|1944.66|1944.66|1946.17|1946.17|1946.17|1946.17|1944.58|1944.58|0
1662636000000|2022-09-08 11:20:00|1945.82|1945.82|1946.97|1946.97|1947.13|1947.13|1945.82|1945.82|0
1662636300000|2022-09-08 11:25:00|1947.03|1947.03|1947.15|1947.15|1947.64|1947.64|1946.61|1946.61|0
1662636600000|2022-09-08 11:30:00|1947.19|1947.19|1947.64|1947.64|1947.83|1947.83|1946.57|1946.57|0
1662636900000|2022-09-08 11:35:00|1947.52|1947.52|1945.23|1945.23|1947.76|1947.76|1944.77|1944.77|0
1662637200000|2022-09-08 11:40:00|1945.29|1945.29|1946.89|1946.89|1946.89|1946.89|1945.29|1945.29|0
1662637500000|2022-09-08 11:45:00|1946.83|1946.83|1942.84|1942.84|1946.83|1946.83|1942.84|1942.84|0
1662637800000|2022-09-08 11:50:00|1942.68|1942.68|1941.28|1941.28|1942.87|1942.87|1940.73|1940.73|0
1662638100000|2022-09-08 11:55:00|1941.12|1941.12|1943.06|1943.06|1943.42|1943.42|1941.12|1941.12|0
1662638400000|2022-09-08 12:00:00|1942.94|1942.94|1942.47|1942.47|1943.33|1943.33|1942.46|1942.46|0
1662638700000|2022-09-08 12:05:00|1942.54|1942.54|1937.72|1937.72|1942.62|1942.62|1937.66|1937.66|0
1662639000000|2022-09-08 12:10:00|1937.41|1937.41|1936.17|1936.17|1937.41|1937.41|1936.17|1936.17|0
1662639300000|2022-09-08 12:15:00|1935.41|1935.41|1937.82|1937.82|1939.82|1939.82|1932.37|1932.37|0
1662639600000|2022-09-08 12:20:00|1937.76|1937.76|1939.91|1939.91|1939.91|1939.91|1936.08|1936.08|0
1662639900000|2022-09-08 12:25:00|1939.89|1939.89|1941.85|1941.85|1941.85|1941.85|1939.89|1939.89|0
1662640200000|2022-09-08 12:30:00|1941.97|1941.97|1941.58|1941.58|1942.21|1942.21|1940.75|1940.75|0
1662640500000|2022-09-08 12:35:00|1941.7|1941.7|1939.68|1939.68|1942.35|1942.35|1939.68|1939.68|0
1662640800000|2022-09-08 12:40:00|1939.45|1939.45|1938.48|1938.48|1939.75|1939.75|1937.67|1937.67|0
1662641100000|2022-09-08 12:45:00|1938.55|1938.55|1941.38|1941.38|1942.28|1942.28|1938.39|1938.39|0
1662641400000|2022-09-08 12:50:00|1941.4|1941.4|1933.89|1933.89|1942.98|1942.98|1933.88|1933.88|0
1662641700000|2022-09-08 12:55:00|1933.87|1933.87|1922.09|1922.09|1933.87|1933.87|1921.45|1921.45|0
1662642000000|2022-09-08 13:00:00|1921.77|1921.77|1920.99|1920.99|1922.6|1922.6|1920.99|1920.99|0
1662642300000|2022-09-08 13:05:00|1921.02|1921.02|1916.8|1916.8|1923.65|1923.65|1916|1916|0
1662642600000|2022-09-08 13:10:00|1916.92|1916.92|1908.87|1908.87|1916.92|1916.92|1908.84|1908.84|0
1662642900000|2022-09-08 13:15:00|1908.82|1908.82|1909.8|1909.8|1910.06|1910.06|1907.47|1907.47|0
1662643200000|2022-09-08 13:20:00|1909.88|1909.88|1912.59|1912.59|1912.59|1912.59|1908.26|1908.26|0
1662643500000|2022-09-08 13:25:00|1912.61|1912.61|1912.23|1912.23|1914.52|1914.52|1912.23|1912.23|0
1662643800000|2022-09-08 13:30:00|1912.09|1912.09|1912.35|1912.35|1915.01|1915.01|1909.75|1909.75|0
1662644100000|2022-09-08 13:35:00|1911.74|1911.74|1911.82|1911.82|1912.95|1912.95|1910.43|1910.43|0
1662644400000|2022-09-08 13:40:00|1911.74|1911.74|1923.73|1923.73|1923.73|1923.73|1908.71|1908.71|0
1662644700000|2022-09-08 13:45:00|1923.77|1923.77|1922.2|1922.2|1924|1924|1922.2|1922.2|0
1662645000000|2022-09-08 13:50:00|1922.08|1922.08|1924.89|1924.89|1924.96|1924.96|1919|1919|0
1662645300000|2022-09-08 13:55:00|1925|1925|1922.92|1922.92|1927.65|1927.65|1922.45|1922.45|0
1662645600000|2022-09-08 14:00:00|1923.03|1923.03|1917.57|1917.57|1923.03|1923.03|1917.42|1917.42|0
1662645900000|2022-09-08 14:05:00|1917.61|1917.61|1922.11|1922.11|1922.27|1922.27|1917.32|1917.32|0
1662646200000|2022-09-08 14:10:00|1922.16|1922.16|1921.98|1921.98|1923.04|1923.04|1920.98|1920.98|0
1662646500000|2022-09-08 14:15:00|1921.75|1921.75|1928.23|1928.23|1928.23|1928.23|1920.02|1920.02|0
1662646800000|2022-09-08 14:20:00|1928.36|1928.36|1933.12|1933.12|1934.15|1934.15|1928.36|1928.36|0
1662647100000|2022-09-08 14:25:00|1932.96|1932.96|1932.21|1932.21|1933.42|1933.42|1931.93|1931.93|0
1662647400000|2022-09-08 14:30:00|1932.53|1932.53|1933.09|1933.09|1933.32|1933.32|1930.55|1930.55|0
1662647700000|2022-09-08 14:35:00|1933.37|1933.37|1934.78|1934.78|1935.03|1935.03|1933.24|1933.24|0
1662648000000|2022-09-08 14:40:00|1934.72|1934.72|1932.01|1932.01|1934.73|1934.73|1931.94|1931.94|0
1662648300000|2022-09-08 14:45:00|1932.16|1932.16|1933.41|1933.41|1933.79|1933.79|1931.78|1931.78|0
1662648600000|2022-09-08 14:50:00|1933.57|1933.57|1935.13|1935.13|1935.13|1935.13|1932.31|1932.31|0
1662648900000|2022-09-08 14:55:00|1935.09|1935.09|1941.67|1941.67|1941.67|1941.67|1935.01|1935.01|0
1662649200000|2022-09-08 15:00:00|1941.82|1941.82|1946.99|1946.99|1947.3|1947.3|1941.82|1941.82|0
1662649500000|2022-09-08 15:05:00|1947.11|1947.11|1948.89|1948.89|1951.21|1951.21|1947.11|1947.11|0
1662649800000|2022-09-08 15:10:00|1948.86|1948.86|1948.94|1948.94|1949|1949|1947.16|1947.16|0
1662650100000|2022-09-08 15:15:00|1948.91|1948.91|1949|1949|1949.66|1949.66|1948.73|1948.73|0
1662650400000|2022-09-08 15:20:00|1948.94|1948.94|1948.91|1948.91|1949.46|1949.46|1948.72|1948.72|0
1662650700000|2022-09-08 15:25:00|1948.96|1948.96|1949.86|1949.86|1950.93|1950.93|1948.88|1948.88|0
1662707700000|2022-09-09 07:15:00|1967.85|1967.85|1975.66|1975.66|1976.37|1976.37|1967.85|1967.85|0
1662708000000|2022-09-09 07:20:00|1975.34|1975.34|1971.05|1971.05|1976.51|1976.51|1971.05|1971.05|0
1662708300000|2022-09-09 07:25:00|1970.92|1970.92|1978.98|1978.98|1980.08|1980.08|1968.51|1968.51|0
1662708600000|2022-09-09 07:30:00|1979.41|1979.41|1976.94|1976.94|1979.41|1979.41|1976.94|1976.94|0
1662708900000|2022-09-09 07:35:00|1976.82|1976.82|1971.39|1971.39|1976.82|1976.82|1971.12|1971.12|0
1662709200000|2022-09-09 07:40:00|1971.25|1971.25|1966.89|1966.89|1971.25|1971.25|1966.81|1966.81|0
1662709500000|2022-09-09 07:45:00|1967.04|1967.04|1971.6|1971.6|1971.84|1971.84|1966.84|1966.84|0
1662709800000|2022-09-09 07:50:00|1971.54|1971.54|1970.55|1970.55|1972.29|1972.29|1969.52|1969.52|0
1662710100000|2022-09-09 07:55:00|1970.58|1970.58|1971.53|1971.53|1971.79|1971.79|1970.33|1970.33|0
1662710400000|2022-09-09 08:00:00|1971.45|1971.45|1973.07|1973.07|1974.1|1974.1|1971.2|1971.2|0
1662710700000|2022-09-09 08:05:00|1973.24|1973.24|1977.35|1977.35|1977.45|1977.45|1973.07|1973.07|0
1662711000000|2022-09-09 08:10:00|1977.39|1977.39|1978.93|1978.93|1979.14|1979.14|1975.52|1975.52|0
1662711300000|2022-09-09 08:15:00|1978.8|1978.8|1978.19|1978.19|1980.76|1980.76|1978.19|1978.19|0
1662711600000|2022-09-09 08:20:00|1978.03|1978.03|1980.11|1980.11|1980.31|1980.31|1977.87|1977.87|0
1662711900000|2022-09-09 08:25:00|1980.05|1980.05|1979.88|1979.88|1982.09|1982.09|1979.07|1979.07|0
1662712200000|2022-09-09 08:30:00|1979.94|1979.94|1974.98|1974.98|1982.11|1982.11|1974.98|1974.98|0
1662712500000|2022-09-09 08:35:00|1974.82|1974.82|1972.74|1972.74|1974.82|1974.82|1972.74|1972.74|0
1662712800000|2022-09-09 08:40:00|1972.42|1972.42|1972.42|1972.42|1972.88|1972.88|1970.69|1970.69|0
1662713100000|2022-09-09 08:45:00|1972.66|1972.66|1975.11|1975.11|1975.99|1975.99|1972.66|1972.66|0
1662713400000|2022-09-09 08:50:00|1975.26|1975.26|1977.79|1977.79|1977.95|1977.95|1975.26|1975.26|0
1662713700000|2022-09-09 08:55:00|1978.02|1978.02|1978.08|1978.08|1978.66|1978.66|1977.68|1977.68|0
1662714000000|2022-09-09 09:00:00|1978|1978|1975.58|1975.58|1978.18|1978.18|1974.95|1974.95|0
1662714300000|2022-09-09 09:05:00|1975.83|1975.83|1974.95|1974.95|1975.89|1975.89|1974|1974|0
1662714600000|2022-09-09 09:10:00|1975|1975|1974.27|1974.27|1975|1975|1973.42|1973.42|0
1662714900000|2022-09-09 09:15:00|1974.09|1974.09|1972.65|1972.65|1974.52|1974.52|1972.5|1972.5|0
1662715200000|2022-09-09 09:20:00|1972.51|1972.51|1976.12|1976.12|1976.27|1976.27|1971.86|1971.86|0
1662715500000|2022-09-09 09:25:00|1976.19|1976.19|1972.92|1972.92|1976.37|1976.37|1972.92|1972.92|0
1662715800000|2022-09-09 09:30:00|1972.99|1972.99|1973.71|1973.71|1973.71|1973.71|1972.3|1972.3|0
1662716100000|2022-09-09 09:35:00|1973.94|1973.94|1974.25|1974.25|1974.29|1974.29|1973.36|1973.36|0
1662716400000|2022-09-09 09:40:00|1974.19|1974.19|1969.73|1969.73|1974.28|1974.28|1969.09|1969.09|0
1662716700000|2022-09-09 09:45:00|1969.81|1969.81|1970.2|1970.2|1970.52|1970.52|1969.81|1969.81|0
1662717000000|2022-09-09 09:50:00|1970.32|1970.32|1972.41|1972.41|1972.55|1972.55|1970.32|1970.32|0
1662717300000|2022-09-09 09:55:00|1972.34|1972.34|1974.87|1974.87|1975.12|1975.12|1972.34|1972.34|0
1662717600000|2022-09-09 10:00:00|1974.93|1974.93|1972.25|1972.25|1975.53|1975.53|1972.25|1972.25|0
1662717900000|2022-09-09 10:05:00|1972.11|1972.11|1973.08|1973.08|1973.2|1973.2|1971.99|1971.99|0
1662718200000|2022-09-09 10:10:00|1973.02|1973.02|1974.88|1974.88|1974.88|1974.88|1973.02|1973.02|0
1662718500000|2022-09-09 10:15:00|1974.97|1974.97|1975.13|1975.13|1976.29|1976.29|1974.29|1974.29|0
1662718800000|2022-09-09 10:20:00|1974.99|1974.99|1977.04|1977.04|1977.29|1977.29|1974.84|1974.84|0
1662719100000|2022-09-09 10:25:00|1977.18|1977.18|1978.01|1978.01|1978.08|1978.08|1977.18|1977.18|0
1662719400000|2022-09-09 10:30:00|1977.97|1977.97|1979.93|1979.93|1980.04|1980.04|1977.93|1977.93|0
1662719700000|2022-09-09 10:35:00|1979.97|1979.97|1979.57|1979.57|1980.35|1980.35|1979.54|1979.54|0
1662720000000|2022-09-09 10:40:00|1979.51|1979.51|1979.7|1979.7|1979.86|1979.86|1978.87|1978.87|0
1662720300000|2022-09-09 10:45:00|1979.65|1979.65|1983.39|1983.39|1983.79|1983.79|1979.65|1979.65|0
1662720600000|2022-09-09 10:50:00|1983.43|1983.43|1982.77|1982.77|1983.71|1983.71|1982.56|1982.56|0
1662720900000|2022-09-09 10:55:00|1982.81|1982.81|1981.48|1981.48|1982.86|1982.86|1980.93|1980.93|0
1662721200000|2022-09-09 11:00:00|1981.42|1981.42|1979.72|1979.72|1981.45|1981.45|1979.6|1979.6|0
1662721500000|2022-09-09 11:05:00|1979.56|1979.56|1978.56|1978.56|1979.56|1979.56|1978.18|1978.18|0
1662721800000|2022-09-09 11:10:00|1978.53|1978.53|1979.71|1979.71|1979.82|1979.82|1978.5|1978.5|0
1662722100000|2022-09-09 11:15:00|1979.87|1979.87|1979.55|1979.55|1980.71|1980.71|1979.55|1979.55|0
1662722400000|2022-09-09 11:20:00|1979.63|1979.63|1979.11|1979.11|1980.37|1980.37|1979.11|1979.11|0
1662722700000|2022-09-09 11:25:00|1978.93|1978.93|1978.77|1978.77|1980.04|1980.04|1978.6|1978.6|0
1662723000000|2022-09-09 11:30:00|1978.73|1978.73|1976.87|1976.87|1978.77|1978.77|1976.65|1976.65|0
1662723300000|2022-09-09 11:35:00|1976.8|1976.8|1978.46|1978.46|1978.62|1978.62|1976.8|1976.8|0
1662723600000|2022-09-09 11:40:00|1978.39|1978.39|1979.8|1979.8|1980.49|1980.49|1978.29|1978.29|0
1662723900000|2022-09-09 11:45:00|1979.88|1979.88|1980.13|1980.13|1980.16|1980.16|1979.59|1979.59|0
1662724200000|2022-09-09 11:50:00|1980.11|1980.11|1979.52|1979.52|1980.12|1980.12|1979.52|1979.52|0
1662724500000|2022-09-09 11:55:00|1979.49|1979.49|1977.7|1977.7|1979.49|1979.49|1977.16|1977.16|0
1662724800000|2022-09-09 12:00:00|1977.64|1977.64|1977.45|1977.45|1978.2|1978.2|1976.77|1976.77|0
1662725100000|2022-09-09 12:05:00|1977.52|1977.52|1976.19|1976.19|1977.52|1977.52|1976.19|1976.19|0
1662725400000|2022-09-09 12:10:00|1976.12|1976.12|1977.04|1977.04|1977.04|1977.04|1975.56|1975.56|0
1662725700000|2022-09-09 12:15:00|1977.23|1977.23|1978.29|1978.29|1978.42|1978.42|1977.16|1977.16|0
1662726000000|2022-09-09 12:20:00|1978.15|1978.15|1978.73|1978.73|1978.95|1978.95|1977.98|1977.98|0
1662726300000|2022-09-09 12:25:00|1979.05|1979.05|1977.97|1977.97|1979.28|1979.28|1977.97|1977.97|0
1662726600000|2022-09-09 12:30:00|1977.9|1977.9|1976.97|1976.97|1977.96|1977.96|1976.97|1976.97|0
1662726900000|2022-09-09 12:35:00|1976.91|1976.91|1977.02|1977.02|1977.85|1977.85|1976.91|1976.91|0
1662727200000|2022-09-09 12:40:00|1977.22|1977.22|1978.36|1978.36|1978.36|1978.36|1977.22|1977.22|0
1662727500000|2022-09-09 12:45:00|1978.29|1978.29|1977.79|1977.79|1978.31|1978.31|1977.42|1977.42|0
1662727800000|2022-09-09 12:50:00|1977.71|1977.71|1976.52|1976.52|1977.79|1977.79|1976.06|1976.06|0
1662728100000|2022-09-09 12:55:00|1976.3|1976.3|1976.58|1976.58|1977.11|1977.11|1976.01|1976.01|0
1662728400000|2022-09-09 13:00:00|1976.45|1976.45|1977.05|1977.05|1978.38|1978.38|1976.45|1976.45|0
1662728700000|2022-09-09 13:05:00|1977.22|1977.22|1982.88|1982.88|1982.88|1982.88|1977.17|1977.17|0
1662729000000|2022-09-09 13:10:00|1982.81|1982.81|1984.96|1984.96|1984.96|1984.96|1982.31|1982.31|0
1662729300000|2022-09-09 13:15:00|1985.14|1985.14|1985.25|1985.25|1986.39|1986.39|1984.69|1984.69|0
1662729600000|2022-09-09 13:20:00|1985.09|1985.09|1982.84|1982.84|1985.1|1985.1|1982.45|1982.45|0
1662729900000|2022-09-09 13:25:00|1982.82|1982.82|1977.54|1977.54|1982.82|1982.82|1977.54|1977.54|0
1662730200000|2022-09-09 13:30:00|1977.46|1977.46|1982.43|1982.43|1982.92|1982.92|1977.11|1977.11|0
1662730500000|2022-09-09 13:35:00|1982.56|1982.56|1983.75|1983.75|1983.75|1983.75|1980.66|1980.66|0
1662730800000|2022-09-09 13:40:00|1983.81|1983.81|1984.15|1984.15|1986.59|1986.59|1983.81|1983.81|0
1662731100000|2022-09-09 13:45:00|1984.03|1984.03|1987.27|1987.27|1987.27|1987.27|1982.94|1982.94|0
1662731400000|2022-09-09 13:50:00|1987.43|1987.43|1983.94|1983.94|1987.58|1987.58|1983.93|1983.93|0
1662731700000|2022-09-09 13:55:00|1983.59|1983.59|1982.9|1982.9|1983.59|1983.59|1980.64|1980.64|0
1662732000000|2022-09-09 14:00:00|1982.69|1982.69|1986.99|1986.99|1986.99|1986.99|1982.43|1982.43|0
1662732300000|2022-09-09 14:05:00|1986.92|1986.92|1986.41|1986.41|1987.67|1987.67|1985.62|1985.62|0
1662732600000|2022-09-09 14:10:00|1986.47|1986.47|1986.55|1986.55|1986.55|1986.55|1984.7|1984.7|0
1662732900000|2022-09-09 14:15:00|1986.8|1986.8|1985.73|1985.73|1988.22|1988.22|1985.73|1985.73|0
1662733200000|2022-09-09 14:20:00|1985.92|1985.92|1984.82|1984.82|1987.38|1987.38|1984.78|1984.78|0
1662733500000|2022-09-09 14:25:00|1984.76|1984.76|1984.65|1984.65|1985.99|1985.99|1984.32|1984.32|0
1662733800000|2022-09-09 14:30:00|1984.78|1984.78|1982.41|1982.41|1984.78|1984.78|1982.41|1982.41|0
1662734100000|2022-09-09 14:35:00|1982.34|1982.34|1982.68|1982.68|1983.14|1983.14|1981.95|1981.95|0
1662734400000|2022-09-09 14:40:00|1982.8|1982.8|1983.36|1983.36|1983.61|1983.61|1982.08|1982.08|0
1662734700000|2022-09-09 14:45:00|1983.51|1983.51|1982.47|1982.47|1984.04|1984.04|1981.64|1981.64|0
1662735000000|2022-09-09 14:50:00|1982.49|1982.49|1983.18|1983.18|1983.92|1983.92|1982.33|1982.33|0
1662735300000|2022-09-09 14:55:00|1983.23|1983.23|1984.99|1984.99|1984.99|1984.99|1982.63|1982.63|0
1662735600000|2022-09-09 15:00:00|1984.93|1984.93|1981.88|1981.88|1985.18|1985.18|1981.42|1981.42|0
1662735900000|2022-09-09 15:05:00|1981.86|1981.86|1978.43|1978.43|1982.25|1982.25|1978.43|1978.43|0
1662736200000|2022-09-09 15:10:00|1978.39|1978.39|1978.83|1978.83|1978.92|1978.92|1977.41|1977.41|0
1662736500000|2022-09-09 15:15:00|1978.96|1978.96|1977.93|1977.93|1980.07|1980.07|1977.93|1977.93|0
1662736800000|2022-09-09 15:20:00|1977.9|1977.9|1976.29|1976.29|1977.97|1977.97|1976.05|1976.05|0
1662737100000|2022-09-09 15:25:00|1976.36|1976.36|1980.78|1980.78|1980.78|1980.78|1975.66|1975.66|0